Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1981-12-31 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1986
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1986-12-31 | $12.75 | $14.38 | 493,050 | — | — |
| 1986-12-30 | $13.17 | $14.85 | 412,200 | — | — |
| 1986-12-29 | $13.58 | $15.32 | 243,000 | — | — |
| 1986-12-26 | $13.50 | $15.22 | 140,850 | — | — |
| 1986-12-24 | $13.42 | $14.99 | 190,050 | — | — |
| 1986-12-23 | $13.42 | $14.99 | 629,700 | — | — |
| 1986-12-22 | $13.25 | $14.80 | 590,700 | — | — |
| 1986-12-19 | $13.17 | $14.71 | 940,950 | — | — |
| 1986-12-18 | $13.17 | $14.71 | 357,900 | — | — |
| 1986-12-17 | $13.25 | $14.80 | 547,650 | — | — |
| 1986-12-16 | $13.33 | $14.89 | 503,850 | — | — |
| 1986-12-15 | $13.00 | $14.52 | 630,300 | — | — |
| 1986-12-12 | $13.25 | $14.80 | 804,450 | — | — |
| 1986-12-11 | $13.83 | $15.45 | 253,200 | — | — |
| 1986-12-10 | $14.42 | $16.10 | 757,350 | — | — |
| 1986-12-09 | $14.58 | $16.29 | 538,050 | — | — |
| 1986-12-08 | $14.50 | $16.20 | 369,150 | — | — |
| 1986-12-05 | $14.58 | $16.29 | 652,650 | — | — |
| 1986-12-04 | $14.67 | $16.38 | 789,450 | — | — |
| 1986-12-03 | $14.75 | $16.48 | 906,600 | — | — |
| 1986-12-02 | $14.33 | $16.01 | 294,150 | — | — |
| 1986-12-01 | $14.25 | $15.92 | 442,500 | — | — |
| 1986-11-28 | $13.92 | $15.55 | 220,800 | — | — |
| 1986-11-26 | $14.17 | $15.83 | 501,150 | — | — |
| 1986-11-25 | $14.25 | $15.92 | 300,750 | — | — |
| 1986-11-24 | $13.83 | $15.45 | 559,350 | — | — |
| 1986-11-21 | $13.33 | $14.89 | 453,750 | — | — |
| 1986-11-20 | $13.33 | $14.89 | 418,500 | — | — |
| 1986-11-19 | $13.08 | $14.62 | 638,700 | — | — |
| 1986-11-18 | $13.17 | $14.71 | 484,650 | — | — |
| 1986-11-17 | $13.58 | $15.17 | 713,700 | — | — |
| 1986-11-14 | $13.67 | $15.27 | 469,050 | — | — |
| 1986-11-13 | $14.08 | $15.73 | 190,050 | — | — |
| 1986-11-12 | $14.42 | $16.10 | 308,400 | — | — |
| 1986-11-11 | $14.58 | $16.29 | 192,450 | — | — |
| 1986-11-10 | $14.58 | $16.29 | 218,250 | — | — |
| 1986-11-07 | $14.58 | $16.29 | 164,400 | — | — |
| 1986-11-06 | $14.67 | $16.38 | 307,200 | — | — |
| 1986-11-05 | $14.75 | $16.48 | 299,550 | — | — |
| 1986-11-04 | $14.67 | $16.38 | 204,600 | — | — |
| 1986-11-03 | $14.75 | $16.48 | 481,650 | — | — |
| 1986-10-31 | $14.42 | $16.10 | 285,300 | — | — |
| 1986-10-30 | $14.50 | $16.20 | 961,950 | — | — |
| 1986-10-29 | $14.25 | $15.92 | 1,302,900 | — | — |
| 1986-10-28 | $13.50 | $15.08 | 1,103,550 | — | — |
| 1986-10-27 | $13.75 | $15.36 | 924,000 | — | — |
| 1986-10-24 | $14.42 | $16.10 | 587,400 | — | — |
| 1986-10-23 | $14.42 | $16.10 | 360,900 | — | — |
| 1986-10-22 | $14.50 | $16.20 | 559,650 | — | — |
| 1986-10-21 | $14.83 | $16.57 | 544,650 | — | — |
| 1986-10-20 | $14.58 | $16.29 | 680,100 | — | — |
| 1986-10-17 | $15.00 | $16.76 | 372,300 | — | — |
| 1986-10-16 | $15.17 | $16.94 | 206,550 | — | — |
| 1986-10-15 | $15.33 | $17.13 | 1,137,150 | — | — |
| 1986-10-14 | $15.25 | $17.04 | 553,800 | — | — |
| 1986-10-13 | $15.00 | $16.76 | 291,450 | — | — |
| 1986-10-10 | $15.08 | $16.85 | 408,300 | — | — |
| 1986-10-09 | $15.17 | $16.94 | 228,000 | — | — |
| 1986-10-08 | $15.08 | $16.85 | 197,100 | — | — |
| 1986-10-07 | $15.08 | $16.85 | 200,100 | — | — |
| 1986-10-06 | $15.25 | $17.04 | 249,150 | — | — |
| 1986-10-03 | $15.33 | $17.13 | 396,900 | — | — |
| 1986-10-02 | $15.67 | $17.50 | 720,000 | — | — |
| 1986-10-01 | $15.83 | $17.69 | 727,200 | — | — |
| 1986-09-30 | $15.50 | $17.31 | 303,600 | — | — |
| 1986-09-29 | $15.83 | $17.69 | 242,250 | — | — |
| 1986-09-26 | $16.00 | $17.73 | 320,550 | — | — |
| 1986-09-25 | $15.67 | $17.36 | 380,550 | — | — |
| 1986-09-24 | $15.92 | $17.64 | 244,500 | — | — |
| 1986-09-23 | $15.58 | $17.27 | 560,100 | — | — |
| 1986-09-22 | $15.33 | $16.99 | 217,050 | — | — |
| 1986-09-19 | $15.33 | $16.99 | 294,300 | — | — |
| 1986-09-18 | $15.33 | $16.99 | 542,400 | — | — |
| 1986-09-17 | $15.42 | $17.09 | 429,900 | — | — |
| 1986-09-16 | $15.42 | $17.09 | 403,800 | — | — |
| 1986-09-15 | $15.42 | $17.09 | 416,400 | — | — |
| 1986-09-12 | $15.33 | $16.99 | 503,250 | — | — |
| 1986-09-11 | $15.50 | $17.18 | 630,300 | — | — |
| 1986-09-10 | $16.08 | $17.82 | 534,150 | — | — |
| 1986-09-09 | $16.25 | $18.01 | 283,500 | — | — |
| 1986-09-08 | $16.00 | $17.73 | 382,350 | — | — |
| 1986-09-05 | $15.92 | $17.64 | 287,400 | — | — |
| 1986-09-04 | $16.17 | $17.92 | 358,050 | — | — |
| 1986-09-03 | $15.92 | $17.64 | 296,100 | — | — |
| 1986-09-02 | $16.08 | $17.82 | 555,900 | — | — |
| 1986-08-29 | $15.83 | $17.55 | 291,150 | — | — |
| 1986-08-28 | $15.67 | $17.36 | 270,150 | — | — |
| 1986-08-27 | $15.92 | $17.64 | 199,650 | — | — |
| 1986-08-26 | $15.67 | $17.36 | 1,143,150 | — | — |
| 1986-08-25 | $15.25 | $16.90 | 215,700 | — | — |
| 1986-08-22 | $15.50 | $17.18 | 455,250 | — | — |
| 1986-08-21 | $15.42 | $17.09 | 473,700 | — | — |
| 1986-08-20 | $15.75 | $17.45 | 402,000 | — | — |
| 1986-08-19 | $15.58 | $17.27 | 274,800 | — | — |
| 1986-08-18 | $16.00 | $17.73 | 794,550 | — | — |
| 1986-08-15 | $16.58 | $18.38 | 357,900 | — | — |
| 1986-08-14 | $16.67 | $18.47 | 489,750 | — | — |
| 1986-08-13 | $16.33 | $18.10 | 438,450 | — | — |
| 1986-08-12 | $16.67 | $18.47 | 330,600 | — | — |
| 1986-08-11 | $16.33 | $18.10 | 147,900 | — | — |
| 1986-08-08 | $16.25 | $18.01 | 308,250 | — | — |
| 1986-08-07 | $16.17 | $17.92 | 290,250 | — | — |
| 1986-08-06 | $16.42 | $18.19 | 495,300 | — | — |
| 1986-08-05 | $16.00 | $17.73 | 316,350 | — | — |
| 1986-08-04 | $15.58 | $17.27 | 369,000 | — | — |
| 1986-08-01 | $15.25 | $16.90 | 409,500 | — | — |
| 1986-07-31 | $15.17 | $16.81 | 255,000 | — | — |
| 1986-07-30 | $14.92 | $16.53 | 286,500 | — | — |
| 1986-07-29 | $15.25 | $16.90 | 291,150 | — | — |
| 1986-07-28 | $15.33 | $16.99 | 456,000 | — | — |
| 1986-07-25 | $15.17 | $16.81 | 359,100 | — | — |
| 1986-07-24 | $15.25 | $16.90 | 1,256,700 | — | — |
| 1986-07-23 | $15.83 | $17.55 | 805,650 | — | — |
| 1986-07-22 | $16.75 | $18.56 | 219,300 | — | — |
| 1986-07-21 | $17.08 | $18.93 | 147,150 | — | — |
| 1986-07-18 | $17.00 | $18.84 | 343,950 | — | — |
| 1986-07-17 | $16.92 | $18.75 | 229,800 | — | — |
| 1986-07-16 | $16.83 | $18.66 | 437,400 | — | — |
| 1986-07-15 | $16.58 | $18.38 | 591,900 | — | — |
| 1986-07-14 | $16.92 | $18.75 | 265,950 | — | — |
| 1986-07-11 | $17.25 | $19.12 | 266,700 | — | — |
| 1986-07-10 | $17.25 | $19.12 | 335,550 | — | — |
| 1986-07-09 | $17.25 | $19.12 | 386,700 | — | — |
| 1986-07-08 | $17.17 | $19.02 | 629,400 | — | — |
| 1986-07-07 | $17.00 | $18.84 | 474,000 | — | — |
| 1986-07-03 | $17.67 | $19.58 | 339,300 | — | — |
| 1986-07-02 | $18.08 | $20.04 | 978,000 | — | — |
| 1986-07-01 | $17.67 | $19.58 | 642,600 | — | — |
| 1986-06-30 | $16.92 | $18.75 | 471,600 | — | — |
| 1986-06-27 | $17.00 | $18.84 | 902,250 | — | — |
| 1986-06-26 | $17.08 | $18.79 | 582,000 | — | — |
| 1986-06-25 | $17.42 | $19.16 | 945,900 | — | — |
| 1986-06-24 | $17.08 | $18.79 | 1,202,550 | — | — |
| 1986-06-23 | $16.83 | $18.52 | 434,700 | — | — |
| 1986-06-20 | $16.83 | $18.52 | 667,500 | — | — |
| 1986-06-19 | $16.75 | $18.43 | 637,800 | — | — |
| 1986-06-18 | $16.75 | $18.43 | 1,515,000 | — | — |
| 1986-06-17 | $17.00 | $18.70 | 1,002,150 | — | — |
| 1986-06-16 | $16.83 | $18.52 | 595,050 | — | — |
| 1986-06-13 | $16.92 | $18.61 | 756,300 | — | — |
| 1986-06-12 | $17.00 | $18.70 | 1,032,750 | — | — |
| 1986-06-11 | $17.33 | $19.07 | 1,914,000 | — | — |
| 1986-06-10 | $18.33 | $20.17 | 580,800 | — | — |
| 1986-06-09 | $18.33 | $20.17 | 506,250 | — | — |
| 1986-06-06 | $18.67 | $20.53 | 435,450 | — | — |
| 1986-06-05 | $19.00 | $20.90 | 348,900 | — | — |
| 1986-06-04 | $19.17 | $21.08 | 282,000 | — | — |
| 1986-06-03 | $19.17 | $21.08 | 263,550 | — | — |
| 1986-06-02 | $19.50 | $21.45 | 369,150 | — | — |
| 1986-05-30 | $19.25 | $21.18 | 483,900 | — | — |
| 1986-05-29 | $19.33 | $21.27 | 923,850 | — | — |
| 1986-05-28 | $19.75 | $21.73 | 828,750 | — | — |
| 1986-05-27 | $19.67 | $21.63 | 403,500 | — | — |
| 1986-05-23 | $19.50 | $21.45 | 518,100 | — | — |
| 1986-05-22 | $19.67 | $21.63 | 453,150 | — | — |
| 1986-05-21 | $19.25 | $21.18 | 432,150 | — | — |
| 1986-05-20 | $19.25 | $21.18 | 456,450 | — | — |
| 1986-05-19 | $19.25 | $21.18 | 805,500 | — | — |
| 1986-05-16 | $19.17 | $21.08 | 350,700 | — | — |
| 1986-05-15 | $19.33 | $21.27 | 873,000 | — | — |
| 1986-05-14 | $19.33 | $21.27 | 398,550 | — | — |
| 1986-05-13 | $19.25 | $21.18 | 216,150 | — | — |
| 1986-05-12 | $19.33 | $21.27 | 564,150 | — | — |
| 1986-05-09 | $19.33 | $21.27 | 458,250 | — | — |
| 1986-05-08 | $19.08 | $20.99 | 753,600 | — | — |
| 1986-05-07 | $19.50 | $21.45 | 1,429,350 | — | — |
| 1986-05-06 | $19.75 | $21.73 | 395,700 | — | — |
| 1986-05-05 | $19.75 | $21.73 | 181,500 | — | — |
| 1986-05-02 | $19.58 | $21.54 | 248,700 | — | — |
| 1986-05-01 | $19.50 | $21.45 | 524,700 | — | — |
| 1986-04-30 | $19.42 | $21.36 | 336,000 | — | — |
| 1986-04-29 | $19.50 | $21.45 | 512,700 | — | — |
| 1986-04-28 | $20.00 | $22.00 | 682,050 | — | — |
| 1986-04-25 | $20.33 | $22.37 | 279,750 | — | — |
| 1986-04-24 | $20.33 | $22.37 | 317,700 | — | — |
| 1986-04-23 | $20.33 | $22.37 | 489,450 | — | — |
| 1986-04-22 | $20.17 | $22.18 | 645,150 | — | — |
| 1986-04-21 | $20.67 | $22.73 | 750,450 | — | — |
| 1986-04-18 | $20.25 | $22.28 | 658,500 | — | — |
| 1986-04-17 | $20.75 | $22.83 | 510,600 | — | — |
| 1986-04-16 | $20.83 | $22.92 | 877,500 | — | — |
| 1986-04-15 | $20.58 | $22.64 | 511,500 | — | — |
| 1986-04-14 | $20.58 | $22.64 | 340,650 | — | — |
| 1986-04-11 | $20.67 | $22.73 | 195,300 | — | — |
| 1986-04-10 | $20.67 | $22.73 | 204,600 | — | — |
| 1986-04-09 | $20.58 | $22.64 | 334,350 | — | — |
| 1986-04-08 | $20.17 | $22.18 | 360,150 | — | — |
| 1986-04-07 | $20.08 | $22.09 | 514,350 | — | — |
| 1986-04-04 | $20.50 | $22.55 | 324,750 | — | — |
| 1986-04-03 | $20.67 | $22.73 | 402,750 | — | — |
| 1986-04-02 | $20.58 | $22.64 | 375,000 | — | — |
| 1986-04-01 | $20.67 | $22.73 | 755,550 | — | — |
| 1986-03-31 | $20.33 | $22.37 | 422,700 | — | — |
| 1986-03-27 | $20.00 | $22.00 | 924,600 | — | — |
| 1986-03-26 | $19.92 | $21.91 | 733,350 | — | — |
| 1986-03-25 | $20.00 | $21.86 | 1,396,500 | — | — |
| 1986-03-24 | $20.00 | $21.86 | 871,050 | — | — |
| 1986-03-21 | $19.75 | $21.59 | 1,118,550 | — | — |
| 1986-03-20 | $19.92 | $21.77 | 1,725,000 | — | — |
| 1986-03-19 | $19.42 | $21.22 | 817,350 | — | — |
| 1986-03-18 | $19.25 | $21.04 | 683,100 | — | — |
| 1986-03-17 | $19.75 | $21.59 | 538,350 | — | — |
| 1986-03-14 | $19.67 | $21.50 | 998,700 | — | — |
| 1986-03-13 | $19.67 | $21.50 | 1,362,150 | — | — |
| 1986-03-12 | $19.92 | $21.77 | 3,340,500 | — | — |
| 1986-03-11 | $20.50 | $22.41 | 2,490,000 | — | — |
| 1986-03-10 | $19.83 | $21.68 | 807,150 | — | — |
| 1986-03-07 | $20.25 | $22.13 | 3,175,500 | — | — |
| 1986-03-06 | $20.75 | $22.68 | 701,550 | — | — |
| 1986-03-05 | $20.92 | $22.86 | 841,950 | — | — |
| 1986-03-04 | $21.00 | $22.95 | 622,650 | — | — |
| 1986-03-03 | $20.75 | $22.68 | 498,450 | — | — |
| 1986-02-28 | $20.67 | $22.59 | 568,050 | — | — |
| 1986-02-27 | $20.58 | $22.50 | 685,350 | — | — |
| 1986-02-26 | $21.17 | $23.14 | 1,545,000 | — | — |
| 1986-02-25 | $22.17 | $24.23 | 286,050 | — | — |
| 1986-02-24 | $22.17 | $24.23 | 336,600 | — | — |
| 1986-02-21 | $22.58 | $24.68 | 334,800 | — | — |
| 1986-02-20 | $22.00 | $24.05 | 335,850 | — | — |
| 1986-02-19 | $21.58 | $23.59 | 319,050 | — | — |
| 1986-02-18 | $22.50 | $24.59 | 288,750 | — | — |
| 1986-02-14 | $22.17 | $24.23 | 324,450 | — | — |
| 1986-02-13 | $22.17 | $24.23 | 287,250 | — | — |
| 1986-02-12 | $22.00 | $24.05 | 359,100 | — | — |
| 1986-02-11 | $21.92 | $23.96 | 525,150 | — | — |
| 1986-02-10 | $21.92 | $23.96 | 838,800 | — | — |
| 1986-02-07 | $21.17 | $23.14 | 391,650 | — | — |
| 1986-02-06 | $20.67 | $22.59 | 389,250 | — | — |
| 1986-02-05 | $20.83 | $22.77 | 599,400 | — | — |
| 1986-02-04 | $20.58 | $22.50 | 286,200 | — | — |
| 1986-02-03 | $20.75 | $22.68 | 577,650 | — | — |
| 1986-01-31 | $20.50 | $22.41 | 293,400 | — | — |
| 1986-01-30 | $20.33 | $22.23 | 244,200 | — | — |
| 1986-01-29 | $20.33 | $22.23 | 626,100 | — | — |
| 1986-01-28 | $20.17 | $22.04 | 609,150 | — | — |
| 1986-01-27 | $20.17 | $22.04 | 357,900 | — | — |
| 1986-01-24 | $20.42 | $22.32 | 407,400 | — | — |
| 1986-01-23 | $20.33 | $22.23 | 290,400 | — | — |
| 1986-01-22 | $20.33 | $22.23 | 380,100 | — | — |
| 1986-01-21 | $20.67 | $22.59 | 531,600 | — | — |
| 1986-01-20 | $20.67 | $22.59 | 160,500 | — | — |
| 1986-01-17 | $20.83 | $22.77 | 158,850 | — | — |
| 1986-01-16 | $21.17 | $23.14 | 217,050 | — | — |
| 1986-01-15 | $20.83 | $22.77 | 232,650 | — | — |
| 1986-01-14 | $20.58 | $22.50 | 271,350 | — | — |
| 1986-01-13 | $20.58 | $22.50 | 270,150 | — | — |
| 1986-01-10 | $20.67 | $22.59 | 484,350 | — | — |
| 1986-01-09 | $20.17 | $22.04 | 1,208,400 | — | — |
| 1986-01-08 | $20.00 | $21.86 | 520,650 | — | — |
| 1986-01-07 | $21.33 | $23.32 | 364,950 | — | — |
| 1986-01-06 | $21.08 | $23.05 | 298,350 | — | — |
| 1986-01-03 | $20.83 | $22.77 | 199,950 | — | — |
| 1986-01-02 | $20.67 | $22.59 | 284,250 | — | — |