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
- 1980-03-17 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 | $14.08 | $17.13 | 1,362,300 | — | — |
| 1986-12-30 | $14.50 | $17.64 | 551,100 | — | — |
| 1986-12-29 | $14.46 | $17.59 | 427,200 | — | — |
| 1986-12-26 | $14.50 | $17.64 | 141,300 | — | — |
| 1986-12-24 | $14.46 | $17.59 | 236,100 | — | — |
| 1986-12-23 | $14.50 | $17.64 | 285,900 | — | — |
| 1986-12-22 | $14.63 | $17.79 | 660,300 | — | — |
| 1986-12-19 | $14.79 | $17.99 | 883,200 | — | — |
| 1986-12-18 | $14.88 | $18.09 | 509,400 | — | — |
| 1986-12-17 | $14.79 | $17.99 | 480,600 | — | — |
| 1986-12-16 | $14.75 | $17.94 | 670,200 | — | — |
| 1986-12-15 | $14.50 | $17.64 | 5,100,000 | — | — |
| 1986-12-12 | $14.79 | $17.99 | 249,600 | — | — |
| 1986-12-11 | $15.00 | $18.25 | 200,700 | — | — |
| 1986-12-10 | $15.25 | $18.55 | 292,800 | — | — |
| 1986-12-09 | $15.13 | $18.40 | 1,275,900 | — | — |
| 1986-12-08 | $15.50 | $18.59 | 911,400 | — | — |
| 1986-12-05 | $15.33 | $18.39 | 442,200 | — | — |
| 1986-12-04 | $15.54 | $18.64 | 452,400 | — | — |
| 1986-12-03 | $15.67 | $18.79 | 1,077,600 | — | — |
| 1986-12-02 | $15.63 | $18.74 | 869,400 | — | — |
| 1986-12-01 | $15.08 | $18.09 | 200,100 | — | — |
| 1986-11-28 | $14.83 | $17.79 | 84,000 | — | — |
| 1986-11-26 | $14.92 | $17.89 | 286,500 | — | — |
| 1986-11-25 | $14.92 | $17.89 | 318,900 | — | — |
| 1986-11-24 | $14.83 | $17.79 | 650,400 | — | — |
| 1986-11-21 | $14.88 | $17.84 | 344,100 | — | — |
| 1986-11-20 | $14.54 | $17.44 | 522,600 | — | — |
| 1986-11-19 | $14.46 | $17.34 | 459,600 | — | — |
| 1986-11-18 | $14.29 | $17.14 | 588,000 | — | — |
| 1986-11-17 | $14.33 | $17.19 | 414,600 | — | — |
| 1986-11-14 | $14.54 | $17.44 | 261,300 | — | — |
| 1986-11-13 | $14.58 | $17.49 | 451,800 | — | — |
| 1986-11-12 | $14.83 | $17.79 | 402,300 | — | — |
| 1986-11-11 | $14.67 | $17.59 | 189,600 | — | — |
| 1986-11-10 | $14.79 | $17.74 | 117,300 | — | — |
| 1986-11-07 | $14.79 | $17.74 | 198,900 | — | — |
| 1986-11-06 | $14.75 | $17.69 | 227,400 | — | — |
| 1986-11-05 | $14.96 | $17.94 | 283,800 | — | — |
| 1986-11-04 | $14.88 | $17.84 | 284,700 | — | — |
| 1986-11-03 | $14.50 | $17.39 | 357,000 | — | — |
| 1986-10-31 | $14.63 | $17.54 | 177,600 | — | — |
| 1986-10-30 | $14.67 | $17.59 | 713,100 | — | — |
| 1986-10-29 | $14.42 | $17.29 | 381,900 | — | — |
| 1986-10-28 | $14.21 | $17.04 | 170,100 | — | — |
| 1986-10-27 | $14.33 | $17.19 | 326,400 | — | — |
| 1986-10-24 | $14.46 | $17.34 | 225,000 | — | — |
| 1986-10-23 | $14.46 | $17.34 | 533,700 | — | — |
| 1986-10-22 | $14.33 | $17.19 | 241,800 | — | — |
| 1986-10-21 | $14.42 | $17.29 | 376,800 | — | — |
| 1986-10-20 | $14.42 | $17.29 | 219,900 | — | — |
| 1986-10-17 | $14.75 | $17.69 | 268,800 | — | — |
| 1986-10-16 | $14.88 | $17.84 | 258,900 | — | — |
| 1986-10-15 | $14.88 | $17.84 | 323,700 | — | — |
| 1986-10-14 | $14.46 | $17.34 | 226,800 | — | — |
| 1986-10-13 | $14.54 | $17.44 | 173,100 | — | — |
| 1986-10-10 | $14.54 | $17.44 | 550,800 | — | — |
| 1986-10-09 | $14.71 | $17.64 | 329,400 | — | — |
| 1986-10-08 | $14.96 | $17.94 | 270,000 | — | — |
| 1986-10-07 | $14.63 | $17.54 | 147,300 | — | — |
| 1986-10-06 | $14.50 | $17.39 | 234,300 | — | — |
| 1986-10-03 | $14.42 | $17.29 | 710,700 | — | — |
| 1986-10-02 | $14.42 | $17.29 | 241,500 | — | — |
| 1986-10-01 | $14.46 | $17.34 | 495,600 | — | — |
| 1986-09-30 | $14.46 | $17.34 | 378,300 | — | — |
| 1986-09-29 | $14.63 | $17.54 | 563,100 | — | — |
| 1986-09-26 | $14.92 | $17.89 | 361,800 | — | — |
| 1986-09-25 | $14.79 | $17.74 | 532,800 | — | — |
| 1986-09-24 | $15.13 | $18.14 | 271,800 | — | — |
| 1986-09-23 | $15.00 | $17.99 | 279,000 | — | — |
| 1986-09-22 | $14.67 | $17.59 | 379,200 | — | — |
| 1986-09-19 | $14.46 | $17.34 | 318,300 | — | — |
| 1986-09-18 | $14.63 | $17.54 | 283,500 | — | — |
| 1986-09-17 | $14.79 | $17.74 | 368,100 | — | — |
| 1986-09-16 | $14.67 | $17.59 | 612,900 | — | — |
| 1986-09-15 | $14.54 | $17.44 | 4,230,000 | — | — |
| 1986-09-12 | $14.25 | $17.09 | 693,300 | — | — |
| 1986-09-11 | $14.79 | $17.74 | 602,700 | — | — |
| 1986-09-10 | $15.21 | $18.24 | 543,000 | — | — |
| 1986-09-09 | $15.29 | $18.34 | 240,600 | — | — |
| 1986-09-08 | $15.42 | $18.23 | 1,013,100 | — | — |
| 1986-09-05 | $15.83 | $18.72 | 738,000 | — | — |
| 1986-09-04 | $16.25 | $19.22 | 353,400 | — | — |
| 1986-09-03 | $16.08 | $19.02 | 324,600 | — | — |
| 1986-09-02 | $16.08 | $19.02 | 615,600 | — | — |
| 1986-08-29 | $16.25 | $19.22 | 98,700 | — | — |
| 1986-08-28 | $16.21 | $19.17 | 109,800 | — | — |
| 1986-08-27 | $16.21 | $19.17 | 270,000 | — | — |
| 1986-08-26 | $16.21 | $19.17 | 365,700 | — | — |
| 1986-08-25 | $16.00 | $18.92 | 200,700 | — | — |
| 1986-08-22 | $16.13 | $19.07 | 418,800 | — | — |
| 1986-08-21 | $16.17 | $19.12 | 154,200 | — | — |
| 1986-08-20 | $16.25 | $19.22 | 377,100 | — | — |
| 1986-08-19 | $16.08 | $19.02 | 839,100 | — | — |
| 1986-08-18 | $15.83 | $18.72 | 671,700 | — | — |
| 1986-08-15 | $15.83 | $18.72 | 1,053,900 | — | — |
| 1986-08-14 | $15.75 | $18.62 | 418,200 | — | — |
| 1986-08-13 | $15.71 | $18.58 | 1,065,300 | — | — |
| 1986-08-12 | $15.46 | $18.28 | 399,000 | — | — |
| 1986-08-11 | $15.58 | $18.43 | 322,200 | — | — |
| 1986-08-08 | $15.42 | $18.23 | 381,600 | — | — |
| 1986-08-07 | $15.50 | $18.33 | 203,700 | — | — |
| 1986-08-06 | $15.67 | $18.53 | 475,200 | — | — |
| 1986-08-05 | $15.00 | $17.74 | 1,017,900 | — | — |
| 1986-08-04 | $14.75 | $17.44 | 281,100 | — | — |
| 1986-08-01 | $14.63 | $17.29 | 336,900 | — | — |
| 1986-07-31 | $14.63 | $17.29 | 102,600 | — | — |
| 1986-07-30 | $14.54 | $17.20 | 528,000 | — | — |
| 1986-07-29 | $14.67 | $17.34 | 216,900 | — | — |
| 1986-07-28 | $15.08 | $17.84 | 243,600 | — | — |
| 1986-07-25 | $15.25 | $18.03 | 584,400 | — | — |
| 1986-07-24 | $15.00 | $17.74 | 152,700 | — | — |
| 1986-07-23 | $15.21 | $17.98 | 387,300 | — | — |
| 1986-07-22 | $15.13 | $17.89 | 188,400 | — | — |
| 1986-07-21 | $15.17 | $17.94 | 276,000 | — | — |
| 1986-07-18 | $15.17 | $17.94 | 672,900 | — | — |
| 1986-07-17 | $15.42 | $18.23 | 265,800 | — | — |
| 1986-07-16 | $15.46 | $18.28 | 274,800 | — | — |
| 1986-07-15 | $15.50 | $18.33 | 851,400 | — | — |
| 1986-07-14 | $15.58 | $18.43 | 665,700 | — | — |
| 1986-07-11 | $16.29 | $19.27 | 421,800 | — | — |
| 1986-07-10 | $16.50 | $19.51 | 254,700 | — | — |
| 1986-07-09 | $16.50 | $19.51 | 436,800 | — | — |
| 1986-07-08 | $16.50 | $19.51 | 609,900 | — | — |
| 1986-07-07 | $16.96 | $20.05 | 594,600 | — | — |
| 1986-07-03 | $17.29 | $20.45 | 68,400 | — | — |
| 1986-07-02 | $17.29 | $20.45 | 253,200 | — | — |
| 1986-07-01 | $17.13 | $20.25 | 569,400 | — | — |
| 1986-06-30 | $17.08 | $20.20 | 211,800 | — | — |
| 1986-06-27 | $17.25 | $20.40 | 54,000 | — | — |
| 1986-06-26 | $17.13 | $20.25 | 225,900 | — | — |
| 1986-06-25 | $17.21 | $20.35 | 432,600 | — | — |
| 1986-06-24 | $16.83 | $19.91 | 387,600 | — | — |
| 1986-06-23 | $16.67 | $19.71 | 407,700 | — | — |
| 1986-06-20 | $16.75 | $19.81 | 620,100 | — | — |
| 1986-06-19 | $16.67 | $19.71 | 207,900 | — | — |
| 1986-06-18 | $16.79 | $19.86 | 236,100 | — | — |
| 1986-06-17 | $16.92 | $20.00 | 206,100 | — | — |
| 1986-06-16 | $17.13 | $20.25 | 245,700 | — | — |
| 1986-06-13 | $17.04 | $20.15 | 200,400 | — | — |
| 1986-06-12 | $16.96 | $20.05 | 2,109,900 | — | — |
| 1986-06-11 | $16.88 | $19.96 | 693,300 | — | — |
| 1986-06-10 | $16.75 | $19.81 | 5,016,000 | — | — |
| 1986-06-09 | $16.88 | $19.96 | 3,210,000 | — | — |
| 1986-06-06 | $17.50 | $20.44 | 2,619,300 | — | — |
| 1986-06-05 | $17.46 | $20.39 | 206,100 | — | — |
| 1986-06-04 | $17.50 | $20.44 | 143,100 | — | — |
| 1986-06-03 | $17.54 | $20.49 | 347,100 | — | — |
| 1986-06-02 | $17.46 | $20.39 | 171,900 | — | — |
| 1986-05-30 | $17.79 | $20.78 | 353,100 | — | — |
| 1986-05-29 | $17.83 | $20.83 | 173,400 | — | — |
| 1986-05-28 | $17.75 | $20.73 | 610,500 | — | — |
| 1986-05-27 | $17.50 | $20.44 | 218,400 | — | — |
| 1986-05-23 | $17.42 | $20.34 | 735,000 | — | — |
| 1986-05-22 | $17.17 | $20.05 | 589,800 | — | — |
| 1986-05-21 | $16.71 | $19.51 | 1,026,300 | — | — |
| 1986-05-20 | $17.00 | $19.85 | 890,400 | — | — |
| 1986-05-19 | $16.63 | $19.42 | 183,300 | — | — |
| 1986-05-16 | $16.58 | $19.37 | 409,800 | — | — |
| 1986-05-15 | $16.50 | $19.27 | 685,800 | — | — |
| 1986-05-14 | $16.67 | $19.46 | 1,222,500 | — | — |
| 1986-05-13 | $16.42 | $19.17 | 453,600 | — | — |
| 1986-05-12 | $16.75 | $19.56 | 221,100 | — | — |
| 1986-05-09 | $16.96 | $19.81 | 1,140,300 | — | — |
| 1986-05-08 | $17.08 | $19.95 | 199,800 | — | — |
| 1986-05-07 | $17.08 | $19.95 | 697,800 | — | — |
| 1986-05-06 | $17.42 | $20.34 | 575,700 | — | — |
| 1986-05-05 | $17.67 | $20.63 | 875,100 | — | — |
| 1986-05-02 | $17.54 | $20.49 | 501,000 | — | — |
| 1986-05-01 | $17.58 | $20.54 | 839,700 | — | — |
| 1986-04-30 | $17.75 | $20.73 | 280,800 | — | — |
| 1986-04-29 | $18.13 | $21.17 | 182,700 | — | — |
| 1986-04-28 | $18.17 | $21.22 | 502,800 | — | — |
| 1986-04-25 | $18.29 | $21.36 | 159,000 | — | — |
| 1986-04-24 | $18.17 | $21.22 | 97,800 | — | — |
| 1986-04-23 | $18.21 | $21.27 | 180,900 | — | — |
| 1986-04-22 | $18.33 | $21.41 | 347,100 | — | — |
| 1986-04-21 | $18.38 | $21.46 | 1,303,800 | — | — |
| 1986-04-18 | $18.00 | $21.02 | 101,400 | — | — |
| 1986-04-17 | $18.00 | $21.02 | 250,500 | — | — |
| 1986-04-16 | $18.00 | $21.02 | 369,000 | — | — |
| 1986-04-15 | $17.79 | $20.78 | 438,300 | — | — |
| 1986-04-14 | $17.96 | $20.97 | 540,300 | — | — |
| 1986-04-11 | $17.96 | $20.97 | 1,117,500 | — | — |
| 1986-04-10 | $18.08 | $21.12 | 987,600 | — | — |
| 1986-04-09 | $17.38 | $20.29 | 562,200 | — | — |
| 1986-04-08 | $17.25 | $20.15 | 479,100 | — | — |
| 1986-04-07 | $16.92 | $19.76 | 304,200 | — | — |
| 1986-04-04 | $16.92 | $19.76 | 459,000 | — | — |
| 1986-04-03 | $17.17 | $20.05 | 587,700 | — | — |
| 1986-04-02 | $17.17 | $20.05 | 724,200 | — | — |
| 1986-04-01 | $17.46 | $20.39 | 577,800 | — | — |
| 1986-03-31 | $18.21 | $21.27 | 622,500 | — | — |
| 1986-03-27 | $18.42 | $21.51 | 544,800 | — | — |
| 1986-03-26 | $18.21 | $21.27 | 711,300 | — | — |
| 1986-03-25 | $17.75 | $20.73 | 379,800 | — | — |
| 1986-03-24 | $17.71 | $20.68 | 785,100 | — | — |
| 1986-03-21 | $17.50 | $20.44 | 532,500 | — | — |
| 1986-03-20 | $17.46 | $20.39 | 530,400 | — | — |
| 1986-03-19 | $17.21 | $20.10 | 230,100 | — | — |
| 1986-03-18 | $17.00 | $19.85 | 407,400 | — | — |
| 1986-03-17 | $17.13 | $20.00 | 521,700 | — | — |
| 1986-03-14 | $17.42 | $20.34 | 836,400 | — | — |
| 1986-03-13 | $17.00 | $19.85 | 837,900 | — | — |
| 1986-03-12 | $17.50 | $20.44 | 573,900 | — | — |
| 1986-03-11 | $17.21 | $20.10 | 994,500 | — | — |
| 1986-03-10 | $16.67 | $19.46 | 2,479,500 | — | — |
| 1986-03-07 | $16.50 | $19.02 | 6,297,000 | — | — |
| 1986-03-06 | $15.83 | $18.25 | 653,400 | — | — |
| 1986-03-05 | $15.63 | $18.01 | 1,429,800 | — | — |
| 1986-03-04 | $15.79 | $18.20 | 1,091,700 | — | — |
| 1986-03-03 | $15.75 | $18.15 | 587,700 | — | — |
| 1986-02-28 | $16.00 | $18.44 | 1,302,000 | — | — |
| 1986-02-27 | $15.83 | $18.25 | 1,902,600 | — | — |
| 1986-02-26 | $14.83 | $17.10 | 929,400 | — | — |
| 1986-02-25 | $14.71 | $16.95 | 630,300 | — | — |
| 1986-02-24 | $14.79 | $17.05 | 603,900 | — | — |
| 1986-02-21 | $14.79 | $17.05 | 942,600 | — | — |
| 1986-02-20 | $15.08 | $17.38 | 290,400 | — | — |
| 1986-02-19 | $14.88 | $17.14 | 803,400 | — | — |
| 1986-02-18 | $15.21 | $17.53 | 528,600 | — | — |
| 1986-02-14 | $14.92 | $17.19 | 321,000 | — | — |
| 1986-02-13 | $14.75 | $17.00 | 681,900 | — | — |
| 1986-02-12 | $14.42 | $16.62 | 364,200 | — | — |
| 1986-02-11 | $14.25 | $16.42 | 319,200 | — | — |
| 1986-02-10 | $14.29 | $16.47 | 204,600 | — | — |
| 1986-02-07 | $14.17 | $16.33 | 717,900 | — | — |
| 1986-02-06 | $14.13 | $16.28 | 495,900 | — | — |
| 1986-02-05 | $13.88 | $15.99 | 1,281,000 | — | — |
| 1986-02-04 | $14.33 | $16.52 | 1,266,600 | — | — |
| 1986-02-03 | $14.92 | $17.19 | 696,600 | — | — |
| 1986-01-31 | $14.75 | $17.00 | 966,300 | — | — |
| 1986-01-30 | $14.63 | $16.86 | 1,025,100 | — | — |
| 1986-01-29 | $14.79 | $17.05 | 798,300 | — | — |
| 1986-01-28 | $14.54 | $16.76 | 539,700 | — | — |
| 1986-01-27 | $14.04 | $16.18 | 1,017,600 | — | — |
| 1986-01-24 | $14.17 | $16.33 | 634,200 | — | — |
| 1986-01-23 | $13.88 | $15.99 | 1,701,300 | — | — |
| 1986-01-22 | $14.00 | $16.14 | 1,581,600 | — | — |
| 1986-01-21 | $14.75 | $17.00 | 686,400 | — | — |
| 1986-01-20 | $15.38 | $17.72 | 85,500 | — | — |
| 1986-01-17 | $15.46 | $17.82 | 138,000 | — | — |
| 1986-01-16 | $15.46 | $17.82 | 209,700 | — | — |
| 1986-01-15 | $15.33 | $17.67 | 503,400 | — | — |
| 1986-01-14 | $15.17 | $17.48 | 399,000 | — | — |
| 1986-01-13 | $15.08 | $17.38 | 190,200 | — | — |
| 1986-01-10 | $15.04 | $17.34 | 236,100 | — | — |
| 1986-01-09 | $15.04 | $17.34 | 784,200 | — | — |
| 1986-01-08 | $15.67 | $18.06 | 682,800 | — | — |
| 1986-01-07 | $16.25 | $18.73 | 810,900 | — | — |
| 1986-01-06 | $15.75 | $18.15 | 277,500 | — | — |
| 1986-01-03 | $15.38 | $17.72 | 380,100 | — | — |
| 1986-01-02 | $15.29 | $17.62 | 1,145,400 | — | — |