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
- 1985-09-04 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 | $14.76 | $14.76 | 288 | — | — |
| 1986-12-30 | $14.76 | $14.76 | 0 | — | — |
| 1986-12-29 | $14.76 | $14.76 | 0 | — | — |
| 1986-12-26 | $14.76 | $14.76 | 0 | — | — |
| 1986-12-24 | $14.76 | $14.76 | 288 | — | — |
| 1986-12-23 | $14.55 | $14.55 | 3,456 | — | — |
| 1986-12-22 | $14.55 | $14.55 | 5,356 | — | — |
| 1986-12-19 | $14.55 | $14.55 | 3,456 | — | — |
| 1986-12-18 | $14.55 | $14.55 | 7,199 | — | — |
| 1986-12-17 | $14.55 | $14.55 | 0 | — | — |
| 1986-12-16 | $14.55 | $14.55 | 1,843 | — | — |
| 1986-12-15 | $14.76 | $14.76 | 2,246 | — | — |
| 1986-12-12 | $15.19 | $15.19 | 0 | — | — |
| 1986-12-11 | $15.19 | $15.19 | 1,152 | — | — |
| 1986-12-10 | $15.19 | $15.19 | 2,304 | — | — |
| 1986-12-09 | $15.19 | $15.19 | 346 | — | — |
| 1986-12-08 | $15.19 | $15.19 | 0 | — | — |
| 1986-12-05 | $15.19 | $15.19 | 1,440 | — | — |
| 1986-12-04 | $15.19 | $15.19 | 58 | — | — |
| 1986-12-03 | $15.19 | $15.19 | 2,361 | — | — |
| 1986-12-02 | $15.42 | $15.42 | 576 | — | — |
| 1986-12-01 | $15.63 | $15.63 | 58 | — | — |
| 1986-11-28 | $15.63 | $15.63 | 0 | — | — |
| 1986-11-26 | $15.63 | $15.63 | 2,016 | — | — |
| 1986-11-25 | $15.63 | $15.63 | 0 | — | — |
| 1986-11-24 | $15.63 | $15.63 | 115 | — | — |
| 1986-11-21 | $15.63 | $15.63 | 346 | — | — |
| 1986-11-20 | $15.63 | $15.63 | 0 | — | — |
| 1986-11-19 | $15.63 | $15.63 | 346 | — | — |
| 1986-11-18 | $15.63 | $15.63 | 173 | — | — |
| 1986-11-17 | $15.63 | $15.63 | 0 | — | — |
| 1986-11-14 | $15.63 | $15.63 | 0 | — | — |
| 1986-11-13 | $15.63 | $15.63 | 3,110 | — | — |
| 1986-11-12 | $16.06 | $16.06 | 288 | — | — |
| 1986-11-11 | $16.06 | $16.06 | 288 | — | — |
| 1986-11-10 | $16.06 | $16.06 | 1,440 | — | — |
| 1986-11-07 | $16.06 | $16.06 | 0 | — | — |
| 1986-11-06 | $16.06 | $16.06 | 576 | — | — |
| 1986-11-05 | $16.06 | $16.06 | 115 | — | — |
| 1986-11-04 | $16.06 | $16.06 | 1,325 | — | — |
| 1986-11-03 | $16.06 | $16.06 | 576 | — | — |
| 1986-10-31 | $16.06 | $16.06 | 0 | — | — |
| 1986-10-30 | $16.06 | $16.06 | 230 | — | — |
| 1986-10-29 | $16.06 | $16.06 | 230 | — | — |
| 1986-10-28 | $16.06 | $16.06 | 115 | — | — |
| 1986-10-27 | $16.06 | $16.06 | 58 | — | — |
| 1986-10-24 | $16.06 | $16.06 | 1,325 | — | — |
| 1986-10-23 | $16.06 | $16.06 | 230 | — | — |
| 1986-10-22 | $16.06 | $16.06 | 288 | — | — |
| 1986-10-21 | $16.06 | $16.06 | 806 | — | — |
| 1986-10-20 | $16.06 | $16.06 | 115 | — | — |
| 1986-10-17 | $16.06 | $16.06 | 0 | — | — |
| 1986-10-16 | $16.06 | $16.06 | 288 | — | — |
| 1986-10-15 | $16.06 | $16.06 | 288 | — | — |
| 1986-10-14 | $16.06 | $16.06 | 691 | — | — |
| 1986-10-13 | $16.50 | $16.50 | 0 | — | — |
| 1986-10-10 | $16.50 | $16.50 | 173 | — | — |
| 1986-10-09 | $16.50 | $16.50 | 1,152 | — | — |
| 1986-10-08 | $16.50 | $16.50 | 0 | — | — |
| 1986-10-07 | $16.50 | $16.50 | 4,377 | — | — |
| 1986-10-06 | $16.50 | $16.50 | 2,937 | — | — |
| 1986-10-03 | $16.50 | $16.50 | 0 | — | — |
| 1986-10-02 | $16.50 | $16.50 | 0 | — | — |
| 1986-10-01 | $16.50 | $16.50 | 58 | — | — |
| 1986-09-30 | $16.50 | $16.50 | 115 | — | — |
| 1986-09-29 | $16.50 | $16.50 | 115 | — | — |
| 1986-09-26 | $16.50 | $16.50 | 0 | — | — |
| 1986-09-25 | $16.50 | $16.50 | 288 | — | — |
| 1986-09-24 | $16.50 | $16.50 | 0 | — | — |
| 1986-09-23 | $16.50 | $16.50 | 0 | — | — |
| 1986-09-22 | $16.50 | $16.50 | 115 | — | — |
| 1986-09-19 | $16.50 | $16.50 | 58 | — | — |
| 1986-09-18 | $16.50 | $16.50 | 0 | — | — |
| 1986-09-17 | $16.50 | $16.50 | 0 | — | — |
| 1986-09-16 | $16.50 | $16.50 | 115 | — | — |
| 1986-09-15 | $16.50 | $16.50 | 518 | — | — |
| 1986-09-12 | $16.50 | $16.50 | 230 | — | — |
| 1986-09-11 | $16.50 | $16.50 | 576 | — | — |
| 1986-09-10 | $16.50 | $16.50 | 0 | — | — |
| 1986-09-09 | $16.50 | $16.50 | 0 | — | — |
| 1986-09-08 | $16.50 | $16.50 | 173 | — | — |
| 1986-09-05 | $16.50 | $16.50 | 0 | — | — |
| 1986-09-04 | $16.50 | $16.50 | 806 | — | — |
| 1986-09-03 | $16.06 | $16.06 | 1,037 | — | — |
| 1986-09-02 | $16.06 | $16.06 | 0 | — | — |
| 1986-08-29 | $16.06 | $16.06 | 0 | — | — |
| 1986-08-28 | $16.06 | $16.06 | 288 | — | — |
| 1986-08-27 | $15.63 | $15.63 | 0 | — | — |
| 1986-08-26 | $15.63 | $15.63 | 0 | — | — |
| 1986-08-25 | $15.63 | $15.63 | 0 | — | — |
| 1986-08-22 | $15.63 | $15.63 | 461 | — | — |
| 1986-08-21 | $15.63 | $15.63 | 0 | — | — |
| 1986-08-20 | $15.63 | $15.63 | 806 | — | — |
| 1986-08-19 | $15.63 | $15.63 | 749 | — | — |
| 1986-08-18 | $15.63 | $15.63 | 0 | — | — |
| 1986-08-15 | $15.63 | $15.63 | 0 | — | — |
| 1986-08-14 | $15.63 | $15.63 | 0 | — | — |
| 1986-08-13 | $15.63 | $15.63 | 230 | — | — |
| 1986-08-12 | $15.63 | $15.63 | 979 | — | — |
| 1986-08-11 | $15.63 | $15.63 | 518 | — | — |
| 1986-08-08 | $15.63 | $15.63 | 173 | — | — |
| 1986-08-07 | $15.63 | $15.63 | 0 | — | — |
| 1986-08-06 | $15.63 | $15.63 | 288 | — | — |
| 1986-08-05 | $15.19 | $15.19 | 0 | — | — |
| 1986-08-04 | $15.19 | $15.19 | 0 | — | — |
| 1986-08-01 | $15.19 | $15.19 | 1,325 | — | — |
| 1986-07-31 | $15.19 | $15.19 | 173 | — | — |
| 1986-07-30 | $15.19 | $15.19 | 0 | — | — |
| 1986-07-29 | $15.19 | $15.19 | 461 | — | — |
| 1986-07-28 | $15.19 | $15.19 | 403 | — | — |
| 1986-07-25 | $15.63 | $15.63 | 806 | — | — |
| 1986-07-24 | $15.63 | $15.63 | 58 | — | — |
| 1986-07-23 | $15.63 | $15.63 | 1,785 | — | — |
| 1986-07-22 | $15.63 | $15.63 | 1,497 | — | — |
| 1986-07-21 | $15.63 | $15.63 | 0 | — | — |
| 1986-07-18 | $15.63 | $15.63 | 1,152 | — | — |
| 1986-07-17 | $15.63 | $15.63 | 346 | — | — |
| 1986-07-16 | $15.63 | $15.63 | 115 | — | — |
| 1986-07-15 | $15.63 | $15.63 | 1,152 | — | — |
| 1986-07-14 | $15.63 | $15.63 | 0 | — | — |
| 1986-07-11 | $15.63 | $15.63 | 0 | — | — |
| 1986-07-10 | $15.63 | $15.63 | 0 | — | — |
| 1986-07-09 | $15.63 | $15.63 | 0 | — | — |
| 1986-07-08 | $15.63 | $15.63 | 115 | — | — |
| 1986-07-07 | $16.50 | $16.50 | 0 | — | — |
| 1986-07-03 | $16.50 | $16.50 | 0 | — | — |
| 1986-07-02 | $16.50 | $16.50 | 0 | — | — |
| 1986-07-01 | $16.50 | $16.50 | 0 | — | — |
| 1986-06-30 | $16.50 | $16.50 | 576 | — | — |
| 1986-06-27 | $16.93 | $16.93 | 58 | — | — |
| 1986-06-26 | $16.93 | $16.93 | 0 | — | — |
| 1986-06-25 | $16.93 | $16.93 | 115 | — | — |
| 1986-06-24 | $16.93 | $16.93 | 115 | — | — |
| 1986-06-23 | $16.93 | $16.93 | 346 | — | — |
| 1986-06-20 | $16.93 | $16.93 | 979 | — | — |
| 1986-06-19 | $16.93 | $16.93 | 921 | — | — |
| 1986-06-18 | $16.93 | $16.93 | 3,456 | — | — |
| 1986-06-17 | $16.93 | $16.93 | 0 | — | — |
| 1986-06-16 | $16.93 | $16.93 | 0 | — | — |
| 1986-06-13 | $16.93 | $16.93 | 921 | — | — |
| 1986-06-12 | $16.93 | $16.93 | 58 | — | — |
| 1986-06-11 | $16.93 | $16.93 | 0 | — | — |
| 1986-06-10 | $16.93 | $16.93 | 58 | — | — |
| 1986-06-09 | $16.93 | $16.93 | 691 | — | — |
| 1986-06-06 | $16.93 | $16.93 | 2,016 | — | — |
| 1986-06-05 | $16.93 | $16.93 | 0 | — | — |
| 1986-06-04 | $16.93 | $16.93 | 0 | — | — |
| 1986-06-03 | $16.93 | $16.93 | 0 | — | — |
| 1986-06-02 | $16.93 | $16.93 | 0 | — | — |
| 1986-05-30 | $16.93 | $16.93 | 576 | — | — |
| 1986-05-29 | $16.93 | $16.93 | 0 | — | — |
| 1986-05-28 | $16.93 | $16.93 | 346 | — | — |
| 1986-05-27 | $16.93 | $16.93 | 0 | — | — |
| 1986-05-23 | $16.93 | $16.93 | 0 | — | — |
| 1986-05-22 | $16.93 | $16.93 | 230 | — | — |
| 1986-05-21 | $16.93 | $16.93 | 864 | — | — |
| 1986-05-20 | $16.93 | $16.93 | 403 | — | — |
| 1986-05-19 | $16.50 | $16.50 | 58 | — | — |
| 1986-05-16 | $16.50 | $16.50 | 58 | — | — |
| 1986-05-15 | $16.50 | $16.50 | 115 | — | — |
| 1986-05-14 | $16.50 | $16.50 | 634 | — | — |
| 1986-05-13 | $16.29 | $16.29 | 576 | — | — |
| 1986-05-12 | $16.29 | $16.29 | 806 | — | — |
| 1986-05-09 | $16.29 | $16.29 | 1,440 | — | — |
| 1986-05-08 | $16.06 | $16.06 | 749 | — | — |
| 1986-05-07 | $16.06 | $16.06 | 288 | — | — |
| 1986-05-06 | $16.06 | $16.06 | 1,382 | — | — |
| 1986-05-05 | $15.63 | $15.63 | 2,131 | — | — |
| 1986-05-02 | $15.63 | $15.63 | 58 | — | — |
| 1986-05-01 | $16.93 | $16.93 | 0 | — | — |
| 1986-04-30 | $16.93 | $16.93 | 576 | — | — |
| 1986-04-29 | $17.36 | $17.36 | 288 | — | — |
| 1986-04-28 | $17.36 | $17.36 | 634 | — | — |
| 1986-04-25 | $17.36 | $17.36 | 0 | — | — |
| 1986-04-24 | $17.36 | $17.36 | 576 | — | — |
| 1986-04-23 | $18.23 | $18.23 | 1,037 | — | — |
| 1986-04-22 | $18.67 | $18.67 | 288 | — | — |
| 1986-04-21 | $18.67 | $18.67 | 576 | — | — |
| 1986-04-18 | $18.89 | $18.89 | 403 | — | — |
| 1986-04-17 | $19.53 | $19.53 | 0 | — | — |
| 1986-04-16 | $19.53 | $19.53 | 115 | — | — |
| 1986-04-15 | $19.53 | $19.53 | 58 | — | — |
| 1986-04-14 | $19.53 | $19.53 | 58 | — | — |
| 1986-04-11 | $19.53 | $19.53 | 0 | — | — |
| 1986-04-10 | $19.53 | $19.53 | 58 | — | — |
| 1986-04-09 | $19.53 | $19.53 | 1,209 | — | — |
| 1986-04-08 | $19.53 | $19.53 | 58 | — | — |
| 1986-04-07 | $19.53 | $19.53 | 58 | — | — |
| 1986-04-04 | $19.53 | $19.53 | 3,283 | — | — |
| 1986-04-03 | $19.97 | $19.97 | 691 | — | — |
| 1986-04-02 | $19.53 | $19.53 | 0 | — | — |
| 1986-04-01 | $19.53 | $19.53 | 115 | — | — |
| 1986-03-31 | $19.53 | $19.53 | 58 | — | — |
| 1986-03-27 | $19.10 | $19.10 | 115 | — | — |
| 1986-03-26 | $19.10 | $19.10 | 2,534 | — | — |
| 1986-03-25 | $19.10 | $19.10 | 58 | — | — |
| 1986-03-24 | $19.10 | $19.10 | 173 | — | — |
| 1986-03-21 | $19.10 | $19.10 | 58 | — | — |
| 1986-03-20 | $19.10 | $19.10 | 0 | — | — |
| 1986-03-19 | $19.10 | $19.10 | 58 | — | — |
| 1986-03-18 | $19.10 | $19.10 | 288 | — | — |
| 1986-03-17 | $19.10 | $19.10 | 288 | — | — |
| 1986-03-14 | $19.10 | $19.10 | 1,037 | — | — |
| 1986-03-13 | $18.67 | $18.67 | 288 | — | — |
| 1986-03-12 | $18.67 | $18.67 | 0 | — | — |
| 1986-03-11 | $18.67 | $18.67 | 576 | — | — |
| 1986-03-10 | $18.67 | $18.67 | 979 | — | — |
| 1986-03-07 | $18.23 | $18.23 | 1,267 | — | — |
| 1986-03-06 | $17.80 | $17.80 | 230 | — | — |
| 1986-03-05 | $17.80 | $17.80 | 921 | — | — |
| 1986-03-04 | $17.80 | $17.80 | 921 | — | — |
| 1986-03-03 | $18.23 | $18.23 | 749 | — | — |
| 1986-02-28 | $19.10 | $19.10 | 3,283 | — | — |
| 1986-02-27 | $19.10 | $19.10 | 0 | — | — |
| 1986-02-26 | $19.10 | $19.10 | 1,094 | — | — |
| 1986-02-25 | $19.10 | $19.10 | 2,131 | — | — |
| 1986-02-24 | $19.10 | $19.10 | 288 | — | — |
| 1986-02-21 | $19.10 | $19.10 | 3,225 | — | — |
| 1986-02-20 | $19.10 | $19.10 | 806 | — | — |
| 1986-02-19 | $19.10 | $19.10 | 3,686 | — | — |
| 1986-02-18 | $19.10 | $19.10 | 576 | — | — |
| 1986-02-14 | $19.10 | $19.10 | 1,497 | — | — |
| 1986-02-13 | $19.10 | $19.10 | 230 | — | — |
| 1986-02-12 | $19.10 | $19.10 | 1,094 | — | — |
| 1986-02-11 | $19.10 | $19.10 | 3,859 | — | — |
| 1986-02-10 | $19.10 | $19.10 | 346 | — | — |
| 1986-02-07 | $19.10 | $19.10 | 2,477 | — | — |
| 1986-02-06 | $19.10 | $19.10 | 58 | — | — |
| 1986-02-05 | $19.10 | $19.10 | 1,440 | — | — |
| 1986-02-04 | $19.10 | $19.10 | 3,801 | — | — |
| 1986-02-03 | $19.10 | $19.10 | 1,152 | — | — |
| 1986-01-31 | $18.23 | $18.23 | 0 | — | — |
| 1986-01-30 | $18.23 | $18.23 | 0 | — | — |
| 1986-01-29 | $18.23 | $18.23 | 3,456 | — | — |
| 1986-01-28 | $18.23 | $18.23 | 173 | — | — |
| 1986-01-27 | $18.23 | $18.23 | 6,335 | — | — |
| 1986-01-24 | $18.23 | $18.23 | 1,497 | — | — |
| 1986-01-23 | $18.23 | $18.23 | 2,419 | — | — |
| 1986-01-22 | $18.23 | $18.23 | 518 | — | — |
| 1986-01-21 | $18.23 | $18.23 | 5,759 | — | — |
| 1986-01-20 | $16.93 | $16.93 | 0 | — | — |
| 1986-01-17 | $16.93 | $16.93 | 461 | — | — |
| 1986-01-16 | $16.93 | $16.93 | 6,508 | — | — |
| 1986-01-15 | $17.80 | $17.80 | 2,246 | — | — |
| 1986-01-14 | $17.80 | $17.80 | 749 | — | — |
| 1986-01-13 | $17.80 | $17.80 | 58 | — | — |
| 1986-01-10 | $17.80 | $17.80 | 2,477 | — | — |
| 1986-01-09 | $17.80 | $17.80 | 7,026 | — | — |
| 1986-01-08 | $17.80 | $17.80 | 1,325 | — | — |
| 1986-01-07 | $17.80 | $17.80 | 864 | — | — |
| 1986-01-06 | $17.80 | $17.80 | 7,199 | — | — |
| 1986-01-03 | $17.80 | $17.80 | 979 | — | — |
| 1986-01-02 | $17.80 | $17.80 | 1,037 | — | — |