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 | $11.59 | $12.60 | 306,000 | — | — |
| 1986-12-30 | $11.63 | $12.64 | 149,200 | — | — |
| 1986-12-29 | $11.94 | $12.98 | 148,800 | — | — |
| 1986-12-26 | $11.97 | $13.01 | 80,800 | — | — |
| 1986-12-24 | $12.06 | $13.11 | 144,800 | — | — |
| 1986-12-23 | $11.94 | $12.98 | 611,600 | — | — |
| 1986-12-22 | $11.97 | $13.01 | 324,800 | — | — |
| 1986-12-19 | $11.94 | $12.98 | 670,400 | — | — |
| 1986-12-18 | $11.72 | $12.74 | 178,400 | — | — |
| 1986-12-17 | $11.56 | $12.57 | 192,800 | — | — |
| 1986-12-16 | $11.94 | $12.98 | 257,200 | — | — |
| 1986-12-15 | $11.94 | $12.98 | 740,800 | — | — |
| 1986-12-12 | $11.97 | $13.01 | 66,800 | — | — |
| 1986-12-11 | $12.06 | $13.11 | 329,200 | — | — |
| 1986-12-10 | $12.22 | $13.28 | 413,600 | — | — |
| 1986-12-09 | $12.34 | $13.42 | 170,400 | — | — |
| 1986-12-08 | $12.44 | $13.52 | 196,000 | — | — |
| 1986-12-05 | $12.28 | $13.35 | 252,800 | — | — |
| 1986-12-04 | $12.41 | $13.49 | 173,600 | — | — |
| 1986-12-03 | $12.41 | $13.49 | 186,800 | — | — |
| 1986-12-02 | $12.53 | $13.62 | 602,400 | — | — |
| 1986-12-01 | $12.25 | $13.32 | 232,000 | — | — |
| 1986-11-28 | $12.09 | $13.15 | 113,600 | — | — |
| 1986-11-26 | $12.22 | $13.28 | 624,800 | — | — |
| 1986-11-25 | $12.31 | $13.38 | 369,200 | — | — |
| 1986-11-24 | $12.06 | $13.11 | 459,600 | — | — |
| 1986-11-21 | $11.75 | $12.77 | 528,400 | — | — |
| 1986-11-20 | $11.91 | $12.94 | 226,000 | — | — |
| 1986-11-19 | $11.72 | $12.74 | 318,800 | — | — |
| 1986-11-18 | $11.47 | $12.47 | 495,200 | — | — |
| 1986-11-17 | $11.56 | $12.57 | 488,400 | — | — |
| 1986-11-14 | $11.75 | $12.77 | 736,400 | — | — |
| 1986-11-13 | $11.81 | $12.84 | 848,400 | — | — |
| 1986-11-12 | $12.22 | $13.28 | 880,000 | — | — |
| 1986-11-11 | $12.34 | $13.42 | 85,200 | — | — |
| 1986-11-10 | $12.34 | $13.42 | 646,400 | — | — |
| 1986-11-07 | $12.50 | $13.59 | 278,400 | — | — |
| 1986-11-06 | $12.56 | $13.66 | 216,400 | — | — |
| 1986-11-05 | $12.66 | $13.76 | 486,800 | — | — |
| 1986-11-04 | $12.72 | $13.83 | 246,000 | — | — |
| 1986-11-03 | $12.75 | $13.86 | 211,200 | — | — |
| 1986-10-31 | $12.47 | $13.55 | 526,000 | — | — |
| 1986-10-30 | $12.81 | $13.93 | 669,200 | — | — |
| 1986-10-29 | $13.16 | $14.30 | 383,200 | — | — |
| 1986-10-28 | $13.16 | $14.30 | 79,200 | — | — |
| 1986-10-27 | $13.16 | $14.30 | 260,800 | — | — |
| 1986-10-24 | $13.25 | $14.40 | 200,400 | — | — |
| 1986-10-23 | $13.38 | $14.54 | 520,400 | — | — |
| 1986-10-22 | $13.06 | $14.20 | 460,800 | — | — |
| 1986-10-21 | $13.03 | $14.17 | 190,000 | — | — |
| 1986-10-20 | $13.09 | $14.23 | 100,000 | — | — |
| 1986-10-17 | $13.22 | $14.37 | 61,600 | — | — |
| 1986-10-16 | $13.25 | $14.40 | 262,000 | — | — |
| 1986-10-15 | $13.44 | $14.61 | 174,800 | — | — |
| 1986-10-14 | $13.13 | $14.27 | 202,000 | — | — |
| 1986-10-13 | $13.25 | $14.40 | 245,600 | — | — |
| 1986-10-10 | $13.06 | $14.20 | 330,400 | — | — |
| 1986-10-09 | $12.97 | $14.10 | 238,400 | — | — |
| 1986-10-08 | $12.91 | $14.03 | 302,400 | — | — |
| 1986-10-07 | $12.75 | $13.86 | 134,800 | — | — |
| 1986-10-06 | $12.50 | $13.59 | 78,400 | — | — |
| 1986-10-03 | $12.44 | $13.38 | 146,800 | — | — |
| 1986-10-02 | $12.44 | $13.38 | 206,000 | — | — |
| 1986-10-01 | $12.38 | $13.32 | 373,200 | — | — |
| 1986-09-30 | $12.41 | $13.35 | 274,400 | — | — |
| 1986-09-29 | $12.50 | $13.45 | 497,600 | — | — |
| 1986-09-26 | $12.56 | $13.52 | 101,600 | — | — |
| 1986-09-25 | $12.47 | $13.42 | 375,200 | — | — |
| 1986-09-24 | $12.50 | $13.45 | 283,600 | — | — |
| 1986-09-23 | $12.56 | $13.52 | 234,000 | — | — |
| 1986-09-22 | $12.56 | $13.52 | 249,600 | — | — |
| 1986-09-19 | $12.53 | $13.49 | 215,600 | — | — |
| 1986-09-18 | $12.50 | $13.45 | 388,400 | — | — |
| 1986-09-17 | $12.41 | $13.35 | 368,000 | — | — |
| 1986-09-16 | $12.25 | $13.18 | 346,400 | — | — |
| 1986-09-15 | $12.44 | $13.38 | 465,200 | — | — |
| 1986-09-12 | $12.44 | $13.38 | 451,200 | — | — |
| 1986-09-11 | $12.56 | $13.52 | 444,000 | — | — |
| 1986-09-10 | $13.06 | $14.06 | 132,400 | — | — |
| 1986-09-09 | $13.00 | $13.99 | 940,800 | — | — |
| 1986-09-08 | $13.19 | $14.19 | 2,098,800 | — | — |
| 1986-09-05 | $13.44 | $14.46 | 1,327,600 | — | — |
| 1986-09-04 | $13.56 | $14.60 | 351,600 | — | — |
| 1986-09-03 | $13.53 | $14.56 | 762,400 | — | — |
| 1986-09-02 | $13.50 | $14.53 | 400,800 | — | — |
| 1986-08-29 | $13.75 | $14.80 | 677,200 | — | — |
| 1986-08-28 | $13.56 | $14.60 | 130,800 | — | — |
| 1986-08-27 | $13.59 | $14.63 | 203,200 | — | — |
| 1986-08-26 | $13.69 | $14.73 | 176,400 | — | — |
| 1986-08-25 | $13.41 | $14.43 | 297,200 | — | — |
| 1986-08-22 | $13.53 | $14.56 | 192,400 | — | — |
| 1986-08-21 | $13.44 | $14.46 | 108,000 | — | — |
| 1986-08-20 | $13.56 | $14.60 | 316,800 | — | — |
| 1986-08-19 | $13.44 | $14.46 | 125,200 | — | — |
| 1986-08-18 | $13.66 | $14.70 | 348,000 | — | — |
| 1986-08-15 | $13.63 | $14.66 | 87,200 | — | — |
| 1986-08-14 | $13.38 | $14.39 | 421,200 | — | — |
| 1986-08-13 | $13.41 | $14.43 | 225,200 | — | — |
| 1986-08-12 | $13.19 | $14.19 | 176,400 | — | — |
| 1986-08-11 | $13.00 | $13.99 | 246,800 | — | — |
| 1986-08-08 | $12.94 | $13.92 | 122,400 | — | — |
| 1986-08-07 | $12.81 | $13.79 | 340,400 | — | — |
| 1986-08-06 | $12.59 | $13.55 | 472,000 | — | — |
| 1986-08-05 | $12.66 | $13.62 | 688,000 | — | — |
| 1986-08-04 | $12.59 | $13.55 | 301,200 | — | — |
| 1986-08-01 | $12.75 | $13.72 | 667,200 | — | — |
| 1986-07-31 | $12.88 | $13.86 | 522,000 | — | — |
| 1986-07-30 | $13.09 | $14.09 | 352,400 | — | — |
| 1986-07-29 | $13.19 | $14.19 | 206,400 | — | — |
| 1986-07-28 | $13.03 | $14.02 | 142,000 | — | — |
| 1986-07-25 | $13.28 | $14.29 | 514,000 | — | — |
| 1986-07-24 | $12.88 | $13.86 | 320,400 | — | — |
| 1986-07-23 | $12.97 | $13.96 | 321,600 | — | — |
| 1986-07-22 | $12.84 | $13.82 | 163,200 | — | — |
| 1986-07-21 | $12.56 | $13.52 | 325,200 | — | — |
| 1986-07-18 | $12.53 | $13.49 | 428,400 | — | — |
| 1986-07-17 | $12.59 | $13.55 | 224,400 | — | — |
| 1986-07-16 | $12.50 | $13.45 | 195,200 | — | — |
| 1986-07-15 | $12.50 | $13.45 | 510,400 | — | — |
| 1986-07-14 | $12.69 | $13.65 | 160,400 | — | — |
| 1986-07-11 | $13.13 | $14.12 | 602,800 | — | — |
| 1986-07-10 | $13.09 | $14.09 | 419,600 | — | — |
| 1986-07-09 | $12.84 | $13.82 | 329,200 | — | — |
| 1986-07-08 | $12.88 | $13.86 | 224,800 | — | — |
| 1986-07-07 | $13.13 | $14.12 | 436,400 | — | — |
| 1986-07-03 | $13.28 | $14.29 | 290,400 | — | — |
| 1986-07-02 | $13.22 | $14.09 | 510,800 | — | — |
| 1986-07-01 | $13.25 | $14.12 | 371,600 | — | — |
| 1986-06-30 | $13.22 | $14.09 | 444,000 | — | — |
| 1986-06-27 | $12.84 | $13.69 | 274,800 | — | — |
| 1986-06-26 | $12.81 | $13.66 | 392,800 | — | — |
| 1986-06-25 | $12.75 | $13.59 | 353,600 | — | — |
| 1986-06-24 | $12.84 | $13.69 | 287,200 | — | — |
| 1986-06-23 | $12.50 | $13.32 | 799,600 | — | — |
| 1986-06-20 | $12.38 | $13.19 | 443,200 | — | — |
| 1986-06-19 | $12.50 | $13.32 | 1,499,200 | — | — |
| 1986-06-18 | $12.53 | $13.36 | 640,800 | — | — |
| 1986-06-17 | $12.56 | $13.39 | 305,600 | — | — |
| 1986-06-16 | $12.72 | $13.56 | 174,800 | — | — |
| 1986-06-13 | $12.78 | $13.62 | 780,400 | — | — |
| 1986-06-12 | $12.72 | $13.56 | 667,600 | — | — |
| 1986-06-11 | $12.72 | $13.56 | 810,000 | — | — |
| 1986-06-10 | $12.63 | $13.46 | 384,800 | — | — |
| 1986-06-09 | $12.59 | $13.42 | 1,428,800 | — | — |
| 1986-06-06 | $13.22 | $14.09 | 98,000 | — | — |
| 1986-06-05 | $13.28 | $14.16 | 270,400 | — | — |
| 1986-06-04 | $13.56 | $14.46 | 446,800 | — | — |
| 1986-06-03 | $13.59 | $14.49 | 905,200 | — | — |
| 1986-06-02 | $13.75 | $14.66 | 447,200 | — | — |
| 1986-05-30 | $14.28 | $15.22 | 359,200 | — | — |
| 1986-05-29 | $14.25 | $15.19 | 298,000 | — | — |
| 1986-05-28 | $14.66 | $15.62 | 329,600 | — | — |
| 1986-05-27 | $14.38 | $15.32 | 134,800 | — | — |
| 1986-05-23 | $13.94 | $14.86 | 178,800 | — | — |
| 1986-05-22 | $14.19 | $15.12 | 368,400 | — | — |
| 1986-05-21 | $13.72 | $14.62 | 140,800 | — | — |
| 1986-05-20 | $13.69 | $14.59 | 512,800 | — | — |
| 1986-05-19 | $13.41 | $14.29 | 80,000 | — | — |
| 1986-05-16 | $13.59 | $14.49 | 576,400 | — | — |
| 1986-05-15 | $13.69 | $14.59 | 494,400 | — | — |
| 1986-05-14 | $14.00 | $14.92 | 322,000 | — | — |
| 1986-05-13 | $14.16 | $15.09 | 252,000 | — | — |
| 1986-05-12 | $14.25 | $15.19 | 168,000 | — | — |
| 1986-05-09 | $14.13 | $15.06 | 155,600 | — | — |
| 1986-05-08 | $13.94 | $14.86 | 119,200 | — | — |
| 1986-05-07 | $13.81 | $14.72 | 149,200 | — | — |
| 1986-05-06 | $13.75 | $14.66 | 130,800 | — | — |
| 1986-05-05 | $13.81 | $14.72 | 118,000 | — | — |
| 1986-05-02 | $13.63 | $14.52 | 430,400 | — | — |
| 1986-05-01 | $13.72 | $14.62 | 489,600 | — | — |
| 1986-04-30 | $13.72 | $14.62 | 154,400 | — | — |
| 1986-04-29 | $14.25 | $15.19 | 177,200 | — | — |
| 1986-04-28 | $14.56 | $15.52 | 139,200 | — | — |
| 1986-04-25 | $14.53 | $15.49 | 448,800 | — | — |
| 1986-04-24 | $14.59 | $15.56 | 312,000 | — | — |
| 1986-04-23 | $14.78 | $15.76 | 124,800 | — | — |
| 1986-04-22 | $15.00 | $15.99 | 271,600 | — | — |
| 1986-04-21 | $15.22 | $16.22 | 116,000 | — | — |
| 1986-04-18 | $15.03 | $16.02 | 142,000 | — | — |
| 1986-04-17 | $15.00 | $15.99 | 233,600 | — | — |
| 1986-04-16 | $14.94 | $15.92 | 324,000 | — | — |
| 1986-04-15 | $14.66 | $15.62 | 188,000 | — | — |
| 1986-04-14 | $14.41 | $15.36 | 90,000 | — | — |
| 1986-04-11 | $14.38 | $15.32 | 159,600 | — | — |
| 1986-04-10 | $14.59 | $15.56 | 135,200 | — | — |
| 1986-04-09 | $14.53 | $15.49 | 290,800 | — | — |
| 1986-04-08 | $14.50 | $15.46 | 492,000 | — | — |
| 1986-04-07 | $13.88 | $14.79 | 216,400 | — | — |
| 1986-04-04 | $13.75 | $14.66 | 507,600 | — | — |
| 1986-04-03 | $14.44 | $15.26 | 286,000 | — | — |
| 1986-04-02 | $14.53 | $15.36 | 289,600 | — | — |
| 1986-04-01 | $14.44 | $15.26 | 292,400 | — | — |
| 1986-03-31 | $14.81 | $15.65 | 159,200 | — | — |
| 1986-03-27 | $14.91 | $15.75 | 494,000 | — | — |
| 1986-03-26 | $14.97 | $15.82 | 623,200 | — | — |
| 1986-03-25 | $14.91 | $15.75 | 348,000 | — | — |
| 1986-03-24 | $15.03 | $15.88 | 407,200 | — | — |
| 1986-03-21 | $15.00 | $15.85 | 408,800 | — | — |
| 1986-03-20 | $15.56 | $16.45 | 372,800 | — | — |
| 1986-03-19 | $15.25 | $16.12 | 310,800 | — | — |
| 1986-03-18 | $15.09 | $15.95 | 171,200 | — | — |
| 1986-03-17 | $15.34 | $16.21 | 264,000 | — | — |
| 1986-03-14 | $15.69 | $16.58 | 329,600 | — | — |
| 1986-03-13 | $15.13 | $15.98 | 502,000 | — | — |
| 1986-03-12 | $15.22 | $16.08 | 436,000 | — | — |
| 1986-03-11 | $15.09 | $15.95 | 775,600 | — | — |
| 1986-03-10 | $14.84 | $15.69 | 230,400 | — | — |
| 1986-03-07 | $14.81 | $15.65 | 423,200 | — | — |
| 1986-03-06 | $14.69 | $15.52 | 279,600 | — | — |
| 1986-03-05 | $14.75 | $15.59 | 278,800 | — | — |
| 1986-03-04 | $14.69 | $15.52 | 380,400 | — | — |
| 1986-03-03 | $15.09 | $15.95 | 139,600 | — | — |
| 1986-02-28 | $14.91 | $15.75 | 316,400 | — | — |
| 1986-02-27 | $14.63 | $15.45 | 245,600 | — | — |
| 1986-02-26 | $14.50 | $15.32 | 124,400 | — | — |
| 1986-02-25 | $14.50 | $15.32 | 398,800 | — | — |
| 1986-02-24 | $15.13 | $15.98 | 379,600 | — | — |
| 1986-02-21 | $15.03 | $15.88 | 232,000 | — | — |
| 1986-02-20 | $14.94 | $15.79 | 276,000 | — | — |
| 1986-02-19 | $14.56 | $15.39 | 291,200 | — | — |
| 1986-02-18 | $14.63 | $15.45 | 458,800 | — | — |
| 1986-02-14 | $14.50 | $15.32 | 321,600 | — | — |
| 1986-02-13 | $14.59 | $15.42 | 86,000 | — | — |
| 1986-02-12 | $14.50 | $15.32 | 140,800 | — | — |
| 1986-02-11 | $14.53 | $15.36 | 3,684,400 | — | — |
| 1986-02-10 | $14.78 | $15.62 | 217,600 | — | — |
| 1986-02-07 | $14.84 | $15.69 | 286,800 | — | — |
| 1986-02-06 | $14.56 | $15.39 | 586,400 | — | — |
| 1986-02-05 | $14.66 | $15.49 | 92,800 | — | — |
| 1986-02-04 | $14.78 | $15.62 | 437,600 | — | — |
| 1986-02-03 | $14.50 | $15.32 | 240,000 | — | — |
| 1986-01-31 | $14.47 | $15.29 | 519,600 | — | — |
| 1986-01-30 | $14.28 | $15.09 | 258,800 | — | — |
| 1986-01-29 | $14.50 | $15.32 | 629,600 | — | — |
| 1986-01-28 | $14.44 | $15.26 | 501,600 | — | — |
| 1986-01-27 | $14.09 | $14.89 | 154,000 | — | — |
| 1986-01-24 | $13.97 | $14.76 | 266,400 | — | — |
| 1986-01-23 | $13.72 | $14.50 | 169,200 | — | — |
| 1986-01-22 | $13.81 | $14.60 | 424,400 | — | — |
| 1986-01-21 | $13.81 | $14.60 | 644,800 | — | — |
| 1986-01-20 | $14.03 | $14.83 | 160,000 | — | — |
| 1986-01-17 | $14.06 | $14.86 | 640,400 | — | — |
| 1986-01-16 | $13.88 | $14.66 | 217,600 | — | — |
| 1986-01-15 | $13.78 | $14.56 | 248,000 | — | — |
| 1986-01-14 | $13.34 | $14.10 | 618,400 | — | — |
| 1986-01-13 | $13.47 | $14.23 | 411,200 | — | — |
| 1986-01-10 | $12.94 | $13.67 | 436,800 | — | — |
| 1986-01-09 | $12.84 | $13.57 | 476,000 | — | — |
| 1986-01-08 | $13.25 | $14.00 | 1,110,800 | — | — |
| 1986-01-07 | $13.53 | $14.30 | 1,040,800 | — | — |
| 1986-01-06 | $12.94 | $13.67 | 282,000 | — | — |
| 1986-01-03 | $12.63 | $13.21 | 310,000 | — | — |
| 1986-01-02 | $12.47 | $13.05 | 158,000 | — | — |