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
- 1981-11-12 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 | $13.50 | $13.50 | 192,200 | — | — |
| 1986-12-30 | $13.50 | $13.50 | 215,700 | — | — |
| 1986-12-29 | $13.75 | $13.75 | 58,900 | — | — |
| 1986-12-26 | $13.63 | $13.63 | 58,300 | — | — |
| 1986-12-24 | $13.38 | $13.38 | 80,100 | — | — |
| 1986-12-23 | $13.63 | $13.63 | 110,400 | — | — |
| 1986-12-22 | $13.88 | $13.88 | 65,700 | — | — |
| 1986-12-19 | $14.00 | $14.00 | 145,900 | — | — |
| 1986-12-18 | $14.00 | $14.00 | 202,300 | — | — |
| 1986-12-17 | $13.75 | $13.75 | 135,700 | — | — |
| 1986-12-16 | $14.25 | $14.25 | 63,700 | — | — |
| 1986-12-15 | $14.25 | $14.25 | 112,300 | — | — |
| 1986-12-12 | $14.25 | $14.25 | 86,000 | — | — |
| 1986-12-11 | $14.38 | $14.37 | 70,100 | — | — |
| 1986-12-10 | $14.88 | $14.87 | 70,700 | — | — |
| 1986-12-09 | $15.13 | $15.13 | 69,500 | — | — |
| 1986-12-08 | $15.50 | $15.50 | 43,900 | — | — |
| 1986-12-05 | $15.50 | $15.50 | 63,700 | — | — |
| 1986-12-04 | $15.75 | $15.75 | 21,900 | — | — |
| 1986-12-03 | $15.88 | $15.88 | 94,900 | — | — |
| 1986-12-02 | $15.50 | $15.50 | 63,300 | — | — |
| 1986-12-01 | $15.00 | $15.00 | 74,100 | — | — |
| 1986-11-28 | $15.25 | $15.25 | 12,100 | — | — |
| 1986-11-26 | $15.38 | $15.37 | 75,700 | — | — |
| 1986-11-25 | $15.63 | $15.62 | 35,100 | — | — |
| 1986-11-24 | $15.88 | $15.88 | 36,400 | — | — |
| 1986-11-21 | $16.13 | $16.12 | 58,200 | — | — |
| 1986-11-20 | $16.00 | $16.00 | 105,900 | — | — |
| 1986-11-19 | $16.13 | $16.12 | 94,100 | — | — |
| 1986-11-18 | $15.88 | $15.88 | 129,300 | — | — |
| 1986-11-17 | $16.63 | $16.63 | 377,900 | — | — |
| 1986-11-14 | $16.50 | $16.50 | 76,600 | — | — |
| 1986-11-13 | $16.50 | $16.50 | 132,800 | — | — |
| 1986-11-12 | $16.13 | $16.12 | 242,200 | — | — |
| 1986-11-11 | $16.63 | $16.63 | 213,200 | — | — |
| 1986-11-10 | $15.75 | $15.75 | 70,500 | — | — |
| 1986-11-07 | $14.63 | $14.63 | 32,700 | — | — |
| 1986-11-06 | $14.63 | $14.63 | 68,200 | — | — |
| 1986-11-05 | $14.00 | $14.00 | 95,400 | — | — |
| 1986-11-04 | $13.75 | $13.75 | 39,700 | — | — |
| 1986-11-03 | $14.50 | $14.50 | 49,700 | — | — |
| 1986-10-31 | $14.88 | $14.87 | 31,000 | — | — |
| 1986-10-30 | $14.75 | $14.75 | 57,400 | — | — |
| 1986-10-29 | $14.25 | $14.25 | 65,500 | — | — |
| 1986-10-28 | $13.63 | $13.63 | 40,300 | — | — |
| 1986-10-27 | $13.63 | $13.63 | 37,500 | — | — |
| 1986-10-24 | $14.00 | $14.00 | 105,000 | — | — |
| 1986-10-23 | $14.50 | $14.50 | 112,900 | — | — |
| 1986-10-22 | $14.25 | $14.25 | 164,700 | — | — |
| 1986-10-21 | $13.00 | $13.00 | 167,000 | — | — |
| 1986-10-20 | $12.63 | $12.63 | 325,000 | — | — |
| 1986-10-17 | $14.25 | $14.25 | 177,100 | — | — |
| 1986-10-16 | $15.75 | $15.75 | 72,300 | — | — |
| 1986-10-15 | $15.25 | $15.25 | 214,100 | — | — |
| 1986-10-14 | $13.88 | $13.88 | 154,800 | — | — |
| 1986-10-13 | $15.25 | $15.25 | 126,200 | — | — |
| 1986-10-10 | $16.00 | $16.00 | 31,600 | — | — |
| 1986-10-09 | $16.00 | $16.00 | 53,500 | — | — |
| 1986-10-08 | $16.38 | $16.37 | 221,300 | — | — |
| 1986-10-07 | $15.75 | $15.75 | 279,400 | — | — |
| 1986-10-06 | $17.38 | $17.38 | 45,100 | — | — |
| 1986-10-03 | $17.63 | $17.63 | 283,100 | — | — |
| 1986-10-02 | $17.63 | $17.63 | 226,000 | — | — |
| 1986-10-01 | $17.63 | $17.63 | 155,400 | — | — |
| 1986-09-30 | $18.38 | $18.38 | 125,300 | — | — |
| 1986-09-29 | $18.50 | $18.50 | 252,000 | — | — |
| 1986-09-26 | $18.75 | $18.75 | 250,000 | — | — |
| 1986-09-25 | $18.63 | $18.63 | 209,300 | — | — |
| 1986-09-24 | $19.00 | $19.00 | 162,900 | — | — |
| 1986-09-23 | $18.75 | $18.75 | 304,500 | — | — |
| 1986-09-22 | $18.63 | $18.63 | 181,400 | — | — |
| 1986-09-19 | $19.75 | $19.75 | 235,900 | — | — |
| 1986-09-18 | $19.88 | $19.88 | 280,200 | — | — |
| 1986-09-17 | $18.38 | $18.38 | 258,000 | — | — |
| 1986-09-16 | $18.88 | $18.88 | 268,700 | — | — |
| 1986-09-15 | $19.75 | $19.75 | 384,200 | — | — |
| 1986-09-12 | $18.00 | $18.00 | 580,700 | — | — |
| 1986-09-11 | $15.88 | $15.88 | 537,300 | — | — |
| 1986-09-10 | $17.63 | $17.63 | 388,200 | — | — |
| 1986-09-09 | $18.88 | $18.88 | 607,100 | — | — |
| 1986-09-08 | $19.75 | $19.75 | 492,600 | — | — |
| 1986-09-05 | $17.25 | $17.25 | 750,000 | — | — |
| 1986-09-04 | $15.75 | $15.75 | 593,700 | — | — |
| 1986-09-03 | $14.25 | $14.25 | 191,300 | — | — |
| 1986-09-02 | $13.63 | $13.63 | 93,900 | — | — |
| 1986-08-29 | $13.25 | $13.25 | 110,100 | — | — |
| 1986-08-28 | $13.25 | $13.25 | 76,300 | — | — |
| 1986-08-27 | $13.38 | $13.38 | 115,300 | — | — |
| 1986-08-26 | $13.75 | $13.75 | 227,900 | — | — |
| 1986-08-25 | $13.63 | $13.63 | 311,700 | — | — |
| 1986-08-22 | $12.88 | $12.88 | 116,600 | — | — |
| 1986-08-21 | $12.25 | $12.25 | 99,500 | — | — |
| 1986-08-20 | $11.88 | $11.87 | 66,100 | — | — |
| 1986-08-19 | $12.00 | $12.00 | 125,300 | — | — |
| 1986-08-18 | $12.50 | $12.50 | 160,000 | — | — |
| 1986-08-15 | $12.25 | $12.25 | 104,200 | — | — |
| 1986-08-14 | $11.75 | $11.75 | 53,500 | — | — |
| 1986-08-13 | $11.75 | $11.75 | 151,500 | — | — |
| 1986-08-12 | $11.63 | $11.62 | 132,000 | — | — |
| 1986-08-11 | $12.00 | $12.00 | 178,600 | — | — |
| 1986-08-08 | $11.50 | $11.50 | 137,900 | — | — |
| 1986-08-07 | $10.75 | $10.75 | 101,800 | — | — |
| 1986-08-06 | $10.38 | $10.38 | 21,400 | — | — |
| 1986-08-05 | $10.38 | $10.38 | 41,500 | — | — |
| 1986-08-04 | $10.38 | $10.38 | 85,500 | — | — |
| 1986-08-01 | $10.25 | $10.25 | 123,000 | — | — |
| 1986-07-31 | $10.13 | $10.13 | 168,400 | — | — |
| 1986-07-30 | $9.50 | $9.50 | 33,000 | — | — |
| 1986-07-29 | $9.63 | $9.62 | 38,900 | — | — |
| 1986-07-28 | $9.50 | $9.50 | 30,400 | — | — |
| 1986-07-25 | $9.63 | $9.62 | 35,300 | — | — |
| 1986-07-24 | $9.50 | $9.50 | 17,700 | — | — |
| 1986-07-23 | $9.63 | $9.62 | 21,200 | — | — |
| 1986-07-22 | $9.63 | $9.62 | 11,800 | — | — |
| 1986-07-21 | $9.75 | $9.75 | 18,000 | — | — |
| 1986-07-18 | $9.88 | $9.88 | 10,300 | — | — |
| 1986-07-17 | $9.75 | $9.75 | 50,200 | — | — |
| 1986-07-16 | $9.38 | $9.38 | 11,400 | — | — |
| 1986-07-15 | $9.38 | $9.38 | 26,200 | — | — |
| 1986-07-14 | $9.75 | $9.75 | 47,200 | — | — |
| 1986-07-11 | $10.00 | $10.00 | 33,200 | — | — |
| 1986-07-10 | $10.13 | $10.13 | 70,100 | — | — |
| 1986-07-09 | $9.88 | $9.88 | 31,600 | — | — |
| 1986-07-08 | $9.50 | $9.50 | 18,000 | — | — |
| 1986-07-07 | $9.38 | $9.38 | 34,800 | — | — |
| 1986-07-03 | $9.88 | $9.88 | 23,600 | — | — |
| 1986-07-02 | $9.88 | $9.88 | 30,500 | — | — |
| 1986-07-01 | $9.63 | $9.62 | 31,800 | — | — |
| 1986-06-30 | $9.75 | $9.75 | 128,200 | — | — |
| 1986-06-27 | $9.75 | $9.75 | 33,800 | — | — |
| 1986-06-26 | $9.75 | $9.75 | 70,000 | — | — |
| 1986-06-25 | $10.00 | $10.00 | 86,600 | — | — |
| 1986-06-24 | $9.75 | $9.75 | 29,700 | — | — |
| 1986-06-23 | $9.75 | $9.75 | 51,700 | — | — |
| 1986-06-20 | $9.63 | $9.62 | 41,500 | — | — |
| 1986-06-19 | $9.50 | $9.50 | 55,100 | — | — |
| 1986-06-18 | $9.13 | $9.13 | 44,500 | — | — |
| 1986-06-17 | $9.00 | $9.00 | 42,000 | — | — |
| 1986-06-16 | $9.00 | $9.00 | 21,300 | — | — |
| 1986-06-13 | $8.75 | $8.75 | 97,300 | — | — |
| 1986-06-12 | $9.13 | $9.13 | 68,500 | — | — |
| 1986-06-11 | $9.50 | $9.50 | 25,600 | — | — |
| 1986-06-10 | $9.50 | $9.50 | 19,700 | — | — |
| 1986-06-09 | $9.75 | $9.75 | 12,500 | — | — |
| 1986-06-06 | $9.88 | $9.88 | 52,600 | — | — |
| 1986-06-05 | $9.88 | $9.88 | 19,100 | — | — |
| 1986-06-04 | $9.88 | $9.88 | 29,500 | — | — |
| 1986-06-03 | $9.88 | $9.88 | 26,200 | — | — |
| 1986-06-02 | $9.63 | $9.62 | 30,100 | — | — |
| 1986-05-30 | $9.88 | $9.88 | 49,200 | — | — |
| 1986-05-29 | $9.88 | $9.88 | 22,900 | — | — |
| 1986-05-28 | $9.88 | $9.88 | 55,100 | — | — |
| 1986-05-27 | $10.38 | $10.38 | 89,100 | — | — |
| 1986-05-23 | $9.88 | $9.88 | 37,200 | — | — |
| 1986-05-22 | $9.88 | $9.88 | 168,300 | — | — |
| 1986-05-21 | $9.63 | $9.62 | 165,500 | — | — |
| 1986-05-20 | $10.00 | $10.00 | 189,000 | — | — |
| 1986-05-19 | $10.38 | $10.38 | 29,000 | — | — |
| 1986-05-16 | $10.13 | $10.13 | 25,700 | — | — |
| 1986-05-15 | $10.25 | $10.25 | 21,400 | — | — |
| 1986-05-14 | $10.13 | $10.13 | 49,100 | — | — |
| 1986-05-13 | $10.00 | $10.00 | 51,300 | — | — |
| 1986-05-12 | $10.00 | $10.00 | 29,400 | — | — |
| 1986-05-09 | $10.00 | $10.00 | 14,300 | — | — |
| 1986-05-08 | $10.13 | $10.13 | 15,300 | — | — |
| 1986-05-07 | $10.00 | $10.00 | 32,300 | — | — |
| 1986-05-06 | $10.25 | $10.25 | 29,700 | — | — |
| 1986-05-05 | $10.25 | $10.25 | 31,000 | — | — |
| 1986-05-02 | $10.25 | $10.25 | 50,000 | — | — |
| 1986-05-01 | $9.75 | $9.75 | 23,100 | — | — |
| 1986-04-30 | $9.88 | $9.88 | 34,800 | — | — |
| 1986-04-29 | $9.88 | $9.88 | 22,600 | — | — |
| 1986-04-28 | $9.88 | $9.88 | 13,300 | — | — |
| 1986-04-25 | $9.88 | $9.88 | 16,800 | — | — |
| 1986-04-24 | $9.75 | $9.75 | 10,300 | — | — |
| 1986-04-23 | $10.00 | $10.00 | 17,000 | — | — |
| 1986-04-22 | $10.00 | $10.00 | 31,100 | — | — |
| 1986-04-21 | $9.75 | $9.75 | 35,700 | — | — |
| 1986-04-18 | $10.25 | $10.25 | 14,200 | — | — |
| 1986-04-17 | $10.25 | $10.25 | 25,900 | — | — |
| 1986-04-16 | $10.38 | $10.38 | 36,000 | — | — |
| 1986-04-15 | $10.50 | $10.50 | 24,600 | — | — |
| 1986-04-14 | $10.50 | $10.50 | 13,800 | — | — |
| 1986-04-11 | $10.63 | $10.63 | 49,100 | — | — |
| 1986-04-10 | $10.25 | $10.25 | 75,300 | — | — |
| 1986-04-09 | $10.00 | $10.00 | 17,700 | — | — |
| 1986-04-08 | $10.25 | $10.25 | 44,100 | — | — |
| 1986-04-07 | $10.00 | $10.00 | 23,800 | — | — |
| 1986-04-04 | $10.13 | $10.13 | 169,400 | — | — |
| 1986-04-03 | $10.88 | $10.88 | 31,300 | — | — |
| 1986-04-02 | $11.00 | $11.00 | 103,500 | — | — |
| 1986-04-01 | $10.88 | $10.88 | 68,200 | — | — |
| 1986-03-31 | $10.13 | $10.13 | 31,800 | — | — |
| 1986-03-27 | $10.38 | $10.38 | 20,500 | — | — |
| 1986-03-26 | $10.25 | $10.25 | 21,500 | — | — |
| 1986-03-25 | $10.25 | $10.25 | 34,800 | — | — |
| 1986-03-24 | $10.50 | $10.50 | 31,000 | — | — |
| 1986-03-21 | $11.00 | $11.00 | 53,000 | — | — |
| 1986-03-20 | $11.00 | $11.00 | 40,700 | — | — |
| 1986-03-19 | $11.13 | $11.13 | 83,800 | — | — |
| 1986-03-18 | $11.13 | $11.13 | 196,700 | — | — |
| 1986-03-17 | $10.38 | $10.38 | 32,500 | — | — |
| 1986-03-14 | $10.38 | $10.38 | 71,900 | — | — |
| 1986-03-13 | $9.63 | $9.62 | 120,200 | — | — |
| 1986-03-12 | $10.00 | $10.00 | 29,200 | — | — |
| 1986-03-11 | $10.50 | $10.50 | 27,900 | — | — |
| 1986-03-10 | $10.63 | $10.63 | 22,000 | — | — |
| 1986-03-07 | $10.63 | $10.63 | 15,700 | — | — |
| 1986-03-06 | $10.63 | $10.63 | 43,200 | — | — |
| 1986-03-05 | $11.13 | $11.13 | 144,900 | — | — |
| 1986-03-04 | $10.75 | $10.75 | 33,600 | — | — |
| 1986-03-03 | $10.63 | $10.63 | 28,600 | — | — |
| 1986-02-28 | $10.75 | $10.75 | 68,400 | — | — |
| 1986-02-27 | $11.38 | $11.38 | 115,300 | — | — |
| 1986-02-26 | $10.63 | $10.63 | 117,400 | — | — |
| 1986-02-25 | $9.88 | $9.88 | 26,900 | — | — |
| 1986-02-24 | $9.75 | $9.75 | 33,900 | — | — |
| 1986-02-21 | $10.13 | $10.13 | 42,600 | — | — |
| 1986-02-20 | $10.25 | $10.25 | 52,100 | — | — |
| 1986-02-19 | $10.13 | $10.13 | 25,300 | — | — |
| 1986-02-18 | $10.38 | $10.38 | 63,700 | — | — |
| 1986-02-14 | $10.63 | $10.63 | 78,800 | — | — |
| 1986-02-13 | $10.50 | $10.50 | 73,600 | — | — |
| 1986-02-12 | $9.88 | $9.88 | 123,900 | — | — |
| 1986-02-11 | $10.38 | $10.38 | 120,200 | — | — |
| 1986-02-10 | $11.25 | $11.25 | 127,800 | — | — |
| 1986-02-07 | $10.88 | $10.88 | 141,900 | — | — |
| 1986-02-06 | $10.50 | $10.50 | 127,600 | — | — |
| 1986-02-05 | $10.00 | $10.00 | 50,600 | — | — |
| 1986-02-04 | $9.38 | $9.38 | 51,900 | — | — |
| 1986-02-03 | $9.25 | $9.25 | 66,500 | — | — |
| 1986-01-31 | $9.25 | $9.25 | 90,200 | — | — |
| 1986-01-30 | $8.75 | $8.75 | 22,600 | — | — |
| 1986-01-29 | $8.50 | $8.50 | 26,400 | — | — |
| 1986-01-28 | $8.63 | $8.63 | 21,700 | — | — |
| 1986-01-27 | $8.88 | $8.88 | 20,600 | — | — |
| 1986-01-24 | $9.00 | $9.00 | 54,000 | — | — |
| 1986-01-23 | $8.75 | $8.75 | 76,700 | — | — |
| 1986-01-22 | $8.25 | $8.25 | 48,500 | — | — |
| 1986-01-21 | $8.25 | $8.25 | 14,600 | — | — |
| 1986-01-20 | $8.00 | $8.00 | 16,100 | — | — |
| 1986-01-17 | $8.00 | $8.00 | 8,400 | — | — |
| 1986-01-16 | $8.00 | $8.00 | 18,800 | — | — |
| 1986-01-15 | $8.38 | $8.38 | 17,000 | — | — |
| 1986-01-14 | $8.38 | $8.38 | 15,200 | — | — |
| 1986-01-13 | $8.38 | $8.38 | 27,500 | — | — |
| 1986-01-10 | $8.13 | $8.13 | 14,000 | — | — |
| 1986-01-09 | $8.13 | $8.13 | 38,600 | — | — |
| 1986-01-08 | $8.50 | $8.50 | 67,900 | — | — |
| 1986-01-07 | $8.75 | $8.75 | 74,700 | — | — |
| 1986-01-06 | $8.38 | $8.38 | 22,900 | — | — |
| 1986-01-03 | $8.50 | $8.50 | 60,500 | — | — |
| 1986-01-02 | $8.00 | $8.00 | 34,000 | — | — |