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 | $16.40 | $16.40 | 352,125 | — | — |
| 1986-12-30 | $15.93 | $15.93 | 70,500 | — | — |
| 1986-12-29 | $16.00 | $16.00 | 107,250 | — | — |
| 1986-12-26 | $16.10 | $16.10 | 16,125 | — | — |
| 1986-12-24 | $16.10 | $16.10 | 142,875 | — | — |
| 1986-12-23 | $15.87 | $15.87 | 107,625 | — | — |
| 1986-12-22 | $16.03 | $16.03 | 843,750 | — | — |
| 1986-12-19 | $16.07 | $16.07 | 502,500 | — | — |
| 1986-12-18 | $15.77 | $15.77 | 159,750 | — | — |
| 1986-12-17 | $15.83 | $15.83 | 73,500 | — | — |
| 1986-12-16 | $15.87 | $15.87 | 177,750 | — | — |
| 1986-12-15 | $15.97 | $15.97 | 385,875 | — | — |
| 1986-12-12 | $16.00 | $16.00 | 79,500 | — | — |
| 1986-12-11 | $15.90 | $15.90 | 151,875 | — | — |
| 1986-12-10 | $16.07 | $16.07 | 265,875 | — | — |
| 1986-12-09 | $15.97 | $15.97 | 220,125 | — | — |
| 1986-12-08 | $16.17 | $16.17 | 311,625 | — | — |
| 1986-12-05 | $16.30 | $16.30 | 1,111,875 | — | — |
| 1986-12-04 | $16.27 | $16.27 | 135,750 | — | — |
| 1986-12-03 | $16.20 | $16.20 | 556,875 | — | — |
| 1986-12-02 | $16.37 | $16.37 | 720,375 | — | — |
| 1986-12-01 | $15.90 | $15.90 | 280,875 | — | — |
| 1986-11-28 | $16.10 | $16.10 | 325,125 | — | — |
| 1986-11-26 | $15.93 | $15.93 | 599,250 | — | — |
| 1986-11-25 | $15.90 | $15.90 | 109,125 | — | — |
| 1986-11-24 | $15.67 | $15.67 | 641,625 | — | — |
| 1986-11-21 | $15.40 | $15.40 | 691,500 | — | — |
| 1986-11-20 | $15.60 | $15.60 | 126,750 | — | — |
| 1986-11-19 | $15.43 | $15.43 | 662,625 | — | — |
| 1986-11-18 | $15.33 | $15.33 | 774,000 | — | — |
| 1986-11-17 | $15.73 | $15.73 | 570,375 | — | — |
| 1986-11-14 | $15.83 | $15.83 | 232,875 | — | — |
| 1986-11-13 | $16.40 | $16.40 | 307,125 | — | — |
| 1986-11-12 | $16.67 | $16.67 | 231,750 | — | — |
| 1986-11-11 | $16.63 | $16.63 | 501,750 | — | — |
| 1986-11-10 | $16.63 | $16.63 | 299,250 | — | — |
| 1986-11-07 | $16.60 | $16.60 | 322,125 | — | — |
| 1986-11-06 | $16.63 | $16.63 | 109,875 | — | — |
| 1986-11-05 | $16.63 | $16.63 | 301,500 | — | — |
| 1986-11-04 | $16.47 | $16.47 | 268,875 | — | — |
| 1986-11-03 | $16.87 | $16.87 | 283,500 | — | — |
| 1986-10-31 | $15.90 | $15.90 | 199,875 | — | — |
| 1986-10-30 | $15.93 | $15.93 | 454,875 | — | — |
| 1986-10-29 | $15.77 | $15.77 | 215,625 | — | — |
| 1986-10-28 | $16.13 | $16.13 | 228,000 | — | — |
| 1986-10-27 | $15.83 | $15.83 | 131,625 | — | — |
| 1986-10-24 | $15.77 | $15.77 | 209,250 | — | — |
| 1986-10-23 | $16.23 | $16.23 | 222,375 | — | — |
| 1986-10-22 | $16.40 | $16.40 | 575,625 | — | — |
| 1986-10-21 | $15.93 | $15.93 | 137,625 | — | — |
| 1986-10-20 | $16.10 | $16.10 | 169,125 | — | — |
| 1986-10-17 | $16.17 | $16.17 | 261,375 | — | — |
| 1986-10-16 | $16.63 | $16.63 | 149,625 | — | — |
| 1986-10-15 | $16.50 | $16.50 | 319,125 | — | — |
| 1986-10-14 | $16.53 | $16.53 | 503,250 | — | — |
| 1986-10-13 | $16.57 | $16.57 | 246,000 | — | — |
| 1986-10-10 | $16.40 | $16.40 | 198,750 | — | — |
| 1986-10-09 | $16.27 | $16.27 | 258,375 | — | — |
| 1986-10-08 | $16.53 | $16.53 | 318,375 | — | — |
| 1986-10-07 | $16.37 | $16.37 | 355,500 | — | — |
| 1986-10-06 | $16.47 | $16.47 | 268,125 | — | — |
| 1986-10-03 | $16.50 | $16.50 | 499,875 | — | — |
| 1986-10-02 | $16.53 | $16.53 | 870,375 | — | — |
| 1986-10-01 | $16.00 | $16.00 | 358,500 | — | — |
| 1986-09-30 | $15.93 | $15.93 | 520,125 | — | — |
| 1986-09-29 | $15.47 | $15.47 | 430,500 | — | — |
| 1986-09-26 | $16.00 | $16.00 | 251,250 | — | — |
| 1986-09-25 | $16.03 | $16.03 | 297,750 | — | — |
| 1986-09-24 | $16.07 | $16.07 | 276,000 | — | — |
| 1986-09-23 | $16.07 | $16.07 | 257,625 | — | — |
| 1986-09-22 | $16.37 | $16.37 | 473,625 | — | — |
| 1986-09-19 | $16.63 | $16.63 | 755,250 | — | — |
| 1986-09-18 | $16.00 | $16.00 | 1,143,000 | — | — |
| 1986-09-17 | $15.73 | $15.73 | 481,125 | — | — |
| 1986-09-16 | $15.57 | $15.57 | 632,625 | — | — |
| 1986-09-15 | $15.43 | $15.43 | 337,875 | — | — |
| 1986-09-12 | $15.30 | $15.30 | 397,500 | — | — |
| 1986-09-11 | $15.07 | $15.07 | 542,250 | — | — |
| 1986-09-10 | $15.63 | $15.63 | 799,125 | — | — |
| 1986-09-09 | $15.47 | $15.47 | 441,000 | — | — |
| 1986-09-08 | $15.67 | $15.67 | 404,625 | — | — |
| 1986-09-05 | $15.90 | $15.90 | 1,043,250 | — | — |
| 1986-09-04 | $15.40 | $15.40 | 1,021,500 | — | — |
| 1986-09-03 | $15.20 | $15.20 | 1,003,875 | — | — |
| 1986-09-02 | $14.77 | $14.77 | 797,625 | — | — |
| 1986-08-29 | $14.33 | $14.33 | 208,125 | — | — |
| 1986-08-28 | $14.43 | $14.43 | 492,750 | — | — |
| 1986-08-27 | $14.13 | $14.13 | 221,625 | — | — |
| 1986-08-26 | $13.87 | $13.87 | 292,125 | — | — |
| 1986-08-25 | $13.53 | $13.53 | 213,375 | — | — |
| 1986-08-22 | $13.43 | $13.43 | 185,625 | — | — |
| 1986-08-21 | $13.73 | $13.73 | 142,125 | — | — |
| 1986-08-20 | $13.60 | $13.60 | 154,125 | — | — |
| 1986-08-19 | $13.47 | $13.47 | 780,375 | — | — |
| 1986-08-18 | $13.27 | $13.27 | 438,375 | — | — |
| 1986-08-15 | $13.87 | $13.87 | 154,125 | — | — |
| 1986-08-14 | $13.93 | $13.93 | 291,000 | — | — |
| 1986-08-13 | $13.87 | $13.87 | 261,000 | — | — |
| 1986-08-12 | $14.27 | $14.27 | 326,625 | — | — |
| 1986-08-11 | $14.57 | $14.57 | 1,059,000 | — | — |
| 1986-08-08 | $13.63 | $13.63 | 330,750 | — | — |
| 1986-08-07 | $13.37 | $13.37 | 493,125 | — | — |
| 1986-08-06 | $13.07 | $13.07 | 1,125,000 | — | — |
| 1986-08-05 | $12.30 | $12.30 | 295,875 | — | — |
| 1986-08-04 | $12.27 | $12.27 | 832,875 | — | — |
| 1986-08-01 | $12.40 | $12.40 | 919,875 | — | — |
| 1986-07-31 | $12.17 | $12.17 | 219,750 | — | — |
| 1986-07-30 | $11.67 | $11.67 | 156,750 | — | — |
| 1986-07-29 | $11.70 | $11.70 | 280,500 | — | — |
| 1986-07-28 | $12.03 | $12.03 | 223,125 | — | — |
| 1986-07-25 | $11.57 | $11.57 | 112,125 | — | — |
| 1986-07-24 | $11.40 | $11.40 | 117,000 | — | — |
| 1986-07-23 | $11.53 | $11.53 | 281,625 | — | — |
| 1986-07-22 | $11.57 | $11.57 | 182,625 | — | — |
| 1986-07-21 | $11.53 | $11.53 | 151,875 | — | — |
| 1986-07-18 | $11.87 | $11.87 | 187,875 | — | — |
| 1986-07-17 | $11.83 | $11.83 | 56,625 | — | — |
| 1986-07-16 | $11.90 | $11.90 | 67,875 | — | — |
| 1986-07-15 | $11.93 | $11.93 | 211,875 | — | — |
| 1986-07-14 | $12.10 | $12.10 | 102,750 | — | — |
| 1986-07-11 | $12.27 | $12.27 | 129,000 | — | — |
| 1986-07-10 | $12.50 | $12.50 | 118,125 | — | — |
| 1986-07-09 | $12.50 | $12.50 | 112,875 | — | — |
| 1986-07-08 | $12.50 | $12.50 | 261,375 | — | — |
| 1986-07-07 | $11.83 | $11.83 | 332,625 | — | — |
| 1986-07-03 | $12.33 | $12.33 | 105,750 | — | — |
| 1986-07-02 | $12.40 | $12.40 | 271,125 | — | — |
| 1986-07-01 | $12.47 | $12.47 | 119,250 | — | — |
| 1986-06-30 | $12.50 | $12.50 | 106,125 | — | — |
| 1986-06-27 | $12.40 | $12.40 | 96,375 | — | — |
| 1986-06-26 | $12.20 | $12.20 | 78,375 | — | — |
| 1986-06-25 | $12.37 | $12.37 | 205,500 | — | — |
| 1986-06-24 | $12.30 | $12.30 | 233,625 | — | — |
| 1986-06-23 | $12.23 | $12.23 | 127,875 | — | — |
| 1986-06-20 | $12.30 | $12.30 | 398,250 | — | — |
| 1986-06-19 | $12.20 | $12.20 | 384,000 | — | — |
| 1986-06-18 | $12.60 | $12.60 | 418,500 | — | — |
| 1986-06-17 | $12.80 | $12.80 | 745,500 | — | — |
| 1986-06-16 | $13.30 | $13.30 | 455,250 | — | — |
| 1986-06-13 | $13.77 | $13.77 | 177,750 | — | — |
| 1986-06-12 | $13.80 | $13.80 | 355,875 | — | — |
| 1986-06-11 | $14.00 | $14.00 | 453,375 | — | — |
| 1986-06-10 | $13.80 | $13.80 | 290,250 | — | — |
| 1986-06-09 | $13.80 | $13.80 | 451,125 | — | — |
| 1986-06-06 | $13.83 | $13.83 | 309,750 | — | — |
| 1986-06-05 | $13.43 | $13.43 | 588,750 | — | — |
| 1986-06-04 | $12.93 | $12.93 | 243,000 | — | — |
| 1986-06-03 | $12.93 | $12.93 | 189,000 | — | — |
| 1986-06-02 | $12.93 | $12.93 | 138,000 | — | — |
| 1986-05-30 | $13.27 | $13.27 | 297,375 | — | — |
| 1986-05-29 | $13.10 | $13.10 | 199,875 | — | — |
| 1986-05-28 | $13.27 | $13.27 | 271,875 | — | — |
| 1986-05-27 | $12.53 | $12.53 | 74,250 | — | — |
| 1986-05-23 | $12.57 | $12.57 | 19,875 | — | — |
| 1986-05-22 | $12.57 | $12.57 | 162,750 | — | — |
| 1986-05-21 | $12.53 | $12.53 | 346,500 | — | — |
| 1986-05-20 | $12.40 | $12.40 | 146,250 | — | — |
| 1986-05-19 | $12.27 | $12.27 | 862,500 | — | — |
| 1986-05-16 | $12.23 | $12.23 | 203,250 | — | — |
| 1986-05-15 | $12.20 | $12.20 | 240,375 | — | — |
| 1986-05-14 | $12.33 | $12.33 | 402,750 | — | — |
| 1986-05-13 | $12.37 | $12.37 | 707,625 | — | — |
| 1986-05-12 | $12.23 | $12.23 | 1,144,500 | — | — |
| 1986-05-09 | $11.73 | $11.73 | 115,500 | — | — |
| 1986-05-08 | $11.47 | $11.47 | 123,000 | — | — |
| 1986-05-07 | $11.30 | $11.30 | 294,750 | — | — |
| 1986-05-06 | $11.33 | $11.33 | 197,250 | — | — |
| 1986-05-05 | $11.37 | $11.37 | 62,250 | — | — |
| 1986-05-02 | $11.30 | $11.30 | 148,875 | — | — |
| 1986-05-01 | $11.17 | $11.17 | 160,875 | — | — |
| 1986-04-30 | $11.57 | $11.57 | 84,000 | — | — |
| 1986-04-29 | $11.93 | $11.93 | 42,750 | — | — |
| 1986-04-28 | $12.00 | $12.00 | 81,750 | — | — |
| 1986-04-25 | $11.97 | $11.97 | 151,875 | — | — |
| 1986-04-24 | $11.87 | $11.87 | 181,875 | — | — |
| 1986-04-23 | $11.90 | $11.90 | 269,625 | — | — |
| 1986-04-22 | $11.97 | $11.97 | 351,375 | — | — |
| 1986-04-21 | $12.13 | $12.13 | 238,500 | — | — |
| 1986-04-18 | $12.40 | $12.40 | 1,448,250 | — | — |
| 1986-04-17 | $12.47 | $12.47 | 66,750 | — | — |
| 1986-04-16 | $12.50 | $12.50 | 153,000 | — | — |
| 1986-04-15 | $12.50 | $12.50 | 135,750 | — | — |
| 1986-04-14 | $12.53 | $12.53 | 85,500 | — | — |
| 1986-04-11 | $12.53 | $12.53 | 150,000 | — | — |
| 1986-04-10 | $12.53 | $12.53 | 93,000 | — | — |
| 1986-04-09 | $12.37 | $12.37 | 776,250 | — | — |
| 1986-04-08 | $11.97 | $11.97 | 349,500 | — | — |
| 1986-04-07 | $12.07 | $12.07 | 211,875 | — | — |
| 1986-04-04 | $11.93 | $11.93 | 184,125 | — | — |
| 1986-04-03 | $12.17 | $12.17 | 111,750 | — | — |
| 1986-04-02 | $12.80 | $12.80 | 278,250 | — | — |
| 1986-04-01 | $12.73 | $12.73 | 285,750 | — | — |
| 1986-03-31 | $13.20 | $13.20 | 199,875 | — | — |
| 1986-03-27 | $13.57 | $13.57 | 549,000 | — | — |
| 1986-03-26 | $13.60 | $13.60 | 273,000 | — | — |
| 1986-03-25 | $13.63 | $13.63 | 416,625 | — | — |
| 1986-03-24 | $13.40 | $13.40 | 280,875 | — | — |
| 1986-03-21 | $13.57 | $13.57 | 369,000 | — | — |
| 1986-03-20 | $13.57 | $13.57 | 342,750 | — | — |
| 1986-03-19 | $13.57 | $13.57 | 58,125 | — | — |
| 1986-03-18 | $13.67 | $13.67 | 327,000 | — | — |
| 1986-03-17 | $13.60 | $13.60 | 147,750 | — | — |
| 1986-03-14 | $13.83 | $13.83 | 163,125 | — | — |
| 1986-03-13 | $13.53 | $13.53 | 61,125 | — | — |
| 1986-03-12 | $13.50 | $13.50 | 168,375 | — | — |
| 1986-03-11 | $13.33 | $13.33 | 227,625 | — | — |
| 1986-03-10 | $13.03 | $13.03 | 209,250 | — | — |
| 1986-03-07 | $12.90 | $12.90 | 221,250 | — | — |
| 1986-03-06 | $12.73 | $12.73 | 194,625 | — | — |
| 1986-03-05 | $12.77 | $12.77 | 618,000 | — | — |
| 1986-03-04 | $12.80 | $12.80 | 516,750 | — | — |
| 1986-03-03 | $12.77 | $12.77 | 341,625 | — | — |
| 1986-02-28 | $12.93 | $12.93 | 223,125 | — | — |
| 1986-02-27 | $12.80 | $12.80 | 111,375 | — | — |
| 1986-02-26 | $12.77 | $12.77 | 198,750 | — | — |
| 1986-02-25 | $13.03 | $13.03 | 190,500 | — | — |
| 1986-02-24 | $12.90 | $12.90 | 177,750 | — | — |
| 1986-02-21 | $12.83 | $12.83 | 70,125 | — | — |
| 1986-02-20 | $12.87 | $12.87 | 149,250 | — | — |
| 1986-02-19 | $12.80 | $12.80 | 391,875 | — | — |
| 1986-02-18 | $12.80 | $12.80 | 140,250 | — | — |
| 1986-02-14 | $12.67 | $12.67 | 301,500 | — | — |
| 1986-02-13 | $12.73 | $12.73 | 208,125 | — | — |
| 1986-02-12 | $12.83 | $12.83 | 311,250 | — | — |
| 1986-02-11 | $12.60 | $12.60 | 214,500 | — | — |
| 1986-02-10 | $12.80 | $12.80 | 352,125 | — | — |
| 1986-02-07 | $12.77 | $12.77 | 175,125 | — | — |
| 1986-02-06 | $12.73 | $12.73 | 268,875 | — | — |
| 1986-02-05 | $12.80 | $12.80 | 94,500 | — | — |
| 1986-02-04 | $12.80 | $12.80 | 380,250 | — | — |
| 1986-02-03 | $13.07 | $13.07 | 122,250 | — | — |
| 1986-01-31 | $13.53 | $13.53 | 165,750 | — | — |
| 1986-01-30 | $13.80 | $13.80 | 216,000 | — | — |
| 1986-01-29 | $13.97 | $13.97 | 376,125 | — | — |
| 1986-01-28 | $13.80 | $13.80 | 55,125 | — | — |
| 1986-01-27 | $13.73 | $13.73 | 355,125 | — | — |
| 1986-01-24 | $13.53 | $13.53 | 110,250 | — | — |
| 1986-01-23 | $13.23 | $13.23 | 167,625 | — | — |
| 1986-01-22 | $13.60 | $13.60 | 104,625 | — | — |
| 1986-01-21 | $13.83 | $13.83 | 389,625 | — | — |
| 1986-01-20 | $13.87 | $13.87 | 129,375 | — | — |
| 1986-01-17 | $13.90 | $13.90 | 306,000 | — | — |
| 1986-01-16 | $14.10 | $14.10 | 491,625 | — | — |
| 1986-01-15 | $13.73 | $13.73 | 436,500 | — | — |
| 1986-01-14 | $13.27 | $13.27 | 153,750 | — | — |
| 1986-01-13 | $13.37 | $13.37 | 214,875 | — | — |
| 1986-01-10 | $13.20 | $13.20 | 327,375 | — | — |
| 1986-01-09 | $13.00 | $13.00 | 234,375 | — | — |
| 1986-01-08 | $12.63 | $12.63 | 151,875 | — | — |
| 1986-01-07 | $12.63 | $12.63 | 87,750 | — | — |
| 1986-01-06 | $12.60 | $12.60 | 145,875 | — | — |
| 1986-01-03 | $12.63 | $12.63 | 134,625 | — | — |
| 1986-01-02 | $12.50 | $12.50 | 433,875 | — | — |