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
- 1973-02-21 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 | $14.42 | $14.42 | 14,850 | — | — |
| 1986-12-30 | $14.58 | $14.58 | 43,950 | — | — |
| 1986-12-29 | $14.67 | $14.67 | 8,250 | — | — |
| 1986-12-26 | $14.83 | $14.83 | 7,950 | — | — |
| 1986-12-24 | $14.67 | $14.67 | 12,300 | — | — |
| 1986-12-23 | $14.83 | $14.83 | 69,750 | — | — |
| 1986-12-22 | $14.92 | $14.92 | 16,950 | — | — |
| 1986-12-19 | $15.00 | $15.00 | 61,050 | — | — |
| 1986-12-18 | $14.50 | $14.50 | 27,600 | — | — |
| 1986-12-17 | $14.42 | $14.42 | 32,400 | — | — |
| 1986-12-16 | $14.42 | $14.42 | 26,700 | — | — |
| 1986-12-15 | $14.58 | $14.58 | 34,950 | — | — |
| 1986-12-12 | $15.00 | $15.00 | 19,800 | — | — |
| 1986-12-11 | $15.08 | $15.08 | 27,000 | — | — |
| 1986-12-10 | $14.92 | $14.92 | 14,250 | — | — |
| 1986-12-09 | $15.08 | $15.08 | 14,700 | — | — |
| 1986-12-08 | $15.00 | $15.00 | 33,750 | — | — |
| 1986-12-05 | $15.42 | $15.42 | 34,050 | — | — |
| 1986-12-04 | $15.92 | $15.92 | 32,700 | — | — |
| 1986-12-03 | $16.00 | $16.00 | 43,800 | — | — |
| 1986-12-02 | $16.00 | $16.00 | 15,750 | — | — |
| 1986-12-01 | $15.92 | $15.92 | 65,250 | — | — |
| 1986-11-28 | $16.00 | $16.00 | 11,250 | — | — |
| 1986-11-26 | $16.00 | $16.00 | 13,050 | — | — |
| 1986-11-25 | $16.00 | $16.00 | 24,000 | — | — |
| 1986-11-24 | $15.92 | $15.92 | 41,100 | — | — |
| 1986-11-21 | $15.92 | $15.92 | 25,050 | — | — |
| 1986-11-20 | $15.92 | $15.92 | 24,600 | — | — |
| 1986-11-19 | $15.83 | $15.83 | 24,750 | — | — |
| 1986-11-18 | $16.08 | $16.08 | 42,750 | — | — |
| 1986-11-17 | $16.25 | $16.25 | 38,850 | — | — |
| 1986-11-14 | $16.25 | $16.25 | 23,400 | — | — |
| 1986-11-13 | $16.33 | $16.33 | 23,250 | — | — |
| 1986-11-12 | $16.67 | $16.67 | 22,950 | — | — |
| 1986-11-11 | $16.50 | $16.50 | 55,800 | — | — |
| 1986-11-10 | $16.17 | $16.17 | 42,750 | — | — |
| 1986-11-07 | $16.00 | $16.00 | 24,600 | — | — |
| 1986-11-06 | $15.92 | $15.92 | 28,800 | — | — |
| 1986-11-05 | $15.75 | $15.75 | 18,600 | — | — |
| 1986-11-04 | $16.00 | $16.00 | 97,950 | — | — |
| 1986-11-03 | $15.67 | $15.67 | 32,550 | — | — |
| 1986-10-31 | $15.58 | $15.58 | 6,600 | — | — |
| 1986-10-30 | $15.58 | $15.58 | 25,950 | — | — |
| 1986-10-29 | $15.42 | $15.42 | 8,250 | — | — |
| 1986-10-28 | $15.42 | $15.42 | 3,000 | — | — |
| 1986-10-27 | $15.58 | $15.58 | 9,600 | — | — |
| 1986-10-24 | $15.50 | $15.50 | 23,550 | — | — |
| 1986-10-23 | $15.33 | $15.33 | 24,750 | — | — |
| 1986-10-22 | $15.08 | $15.08 | 5,400 | — | — |
| 1986-10-21 | $15.08 | $15.08 | 10,350 | — | — |
| 1986-10-20 | $15.17 | $15.17 | 5,400 | — | — |
| 1986-10-17 | $15.33 | $15.33 | 8,250 | — | — |
| 1986-10-16 | $15.17 | $15.17 | 3,750 | — | — |
| 1986-10-15 | $15.25 | $15.25 | 7,050 | — | — |
| 1986-10-14 | $15.25 | $15.25 | 3,150 | — | — |
| 1986-10-13 | $15.25 | $15.25 | 4,050 | — | — |
| 1986-10-10 | $15.25 | $15.25 | 5,250 | — | — |
| 1986-10-09 | $15.08 | $15.08 | 7,650 | — | — |
| 1986-10-08 | $14.92 | $14.92 | 7,500 | — | — |
| 1986-10-07 | $14.92 | $14.92 | 13,500 | — | — |
| 1986-10-06 | $14.92 | $14.92 | 10,050 | — | — |
| 1986-10-03 | $15.08 | $15.08 | 5,550 | — | — |
| 1986-10-02 | $14.92 | $14.92 | 5,700 | — | — |
| 1986-10-01 | $15.00 | $15.00 | 21,150 | — | — |
| 1986-09-30 | $14.67 | $14.67 | 32,250 | — | — |
| 1986-09-29 | $14.58 | $14.58 | 17,100 | — | — |
| 1986-09-26 | $14.67 | $14.67 | 21,000 | — | — |
| 1986-09-25 | $14.67 | $14.67 | 45,450 | — | — |
| 1986-09-24 | $14.75 | $14.75 | 72,450 | — | — |
| 1986-09-23 | $14.75 | $14.75 | 59,700 | — | — |
| 1986-09-22 | $14.67 | $14.67 | 8,700 | — | — |
| 1986-09-19 | $14.42 | $14.42 | 23,250 | — | — |
| 1986-09-18 | $14.50 | $14.50 | 15,000 | — | — |
| 1986-09-17 | $14.50 | $14.50 | 58,950 | — | — |
| 1986-09-16 | $14.17 | $14.17 | 35,550 | — | — |
| 1986-09-15 | $14.17 | $14.17 | 51,000 | — | — |
| 1986-09-12 | $14.00 | $14.00 | 106,500 | — | — |
| 1986-09-11 | $13.67 | $13.67 | 87,750 | — | — |
| 1986-09-10 | $15.75 | $15.75 | 44,700 | — | — |
| 1986-09-09 | $16.08 | $16.08 | 33,000 | — | — |
| 1986-09-08 | $16.17 | $16.17 | 59,100 | — | — |
| 1986-09-05 | $16.33 | $16.33 | 31,650 | — | — |
| 1986-09-04 | $16.42 | $16.42 | 71,100 | — | — |
| 1986-09-03 | $16.42 | $16.42 | 34,950 | — | — |
| 1986-09-02 | $16.42 | $16.42 | 15,300 | — | — |
| 1986-08-29 | $16.42 | $16.42 | 35,550 | — | — |
| 1986-08-28 | $16.42 | $16.42 | 26,100 | — | — |
| 1986-08-27 | $16.33 | $16.33 | 67,350 | — | — |
| 1986-08-26 | $16.25 | $16.25 | 85,050 | — | — |
| 1986-08-25 | $16.17 | $16.17 | 36,150 | — | — |
| 1986-08-22 | $16.17 | $16.17 | 60,150 | — | — |
| 1986-08-21 | $15.75 | $15.75 | 181,050 | — | — |
| 1986-08-20 | $15.33 | $15.33 | 36,150 | — | — |
| 1986-08-19 | $15.17 | $15.17 | 11,250 | — | — |
| 1986-08-18 | $15.17 | $15.17 | 9,600 | — | — |
| 1986-08-15 | $15.17 | $15.17 | 24,600 | — | — |
| 1986-08-14 | $15.25 | $15.25 | 64,500 | — | — |
| 1986-08-13 | $15.17 | $15.17 | 60,600 | — | — |
| 1986-08-12 | $15.17 | $15.17 | 100,950 | — | — |
| 1986-08-11 | $14.83 | $14.83 | 29,100 | — | — |
| 1986-08-08 | $14.25 | $14.25 | 6,750 | — | — |
| 1986-08-07 | $14.33 | $14.33 | 20,100 | — | — |
| 1986-08-06 | $14.17 | $14.17 | 35,400 | — | — |
| 1986-08-05 | $14.08 | $14.08 | 94,200 | — | — |
| 1986-08-04 | $13.92 | $13.92 | 54,150 | — | — |
| 1986-08-01 | $13.92 | $13.92 | 46,350 | — | — |
| 1986-07-31 | $14.00 | $14.00 | 84,300 | — | — |
| 1986-07-30 | $13.92 | $13.92 | 39,600 | — | — |
| 1986-07-29 | $13.42 | $13.42 | 19,800 | — | — |
| 1986-07-28 | $13.33 | $13.33 | 16,950 | — | — |
| 1986-07-25 | $14.17 | $14.17 | 20,100 | — | — |
| 1986-07-24 | $13.42 | $13.42 | 38,400 | — | — |
| 1986-07-23 | $13.58 | $13.58 | 54,150 | — | — |
| 1986-07-22 | $13.33 | $13.33 | 55,200 | — | — |
| 1986-07-21 | $13.33 | $13.33 | 39,450 | — | — |
| 1986-07-18 | $13.42 | $13.42 | 25,800 | — | — |
| 1986-07-17 | $13.33 | $13.33 | 91,650 | — | — |
| 1986-07-16 | $13.33 | $13.33 | 41,100 | — | — |
| 1986-07-15 | $13.25 | $13.25 | 16,950 | — | — |
| 1986-07-14 | $13.25 | $13.25 | 48,600 | — | — |
| 1986-07-11 | $13.42 | $13.42 | 42,000 | — | — |
| 1986-07-10 | $13.33 | $13.33 | 44,100 | — | — |
| 1986-07-09 | $13.33 | $13.33 | 12,750 | — | — |
| 1986-07-08 | $13.58 | $13.58 | 71,250 | — | — |
| 1986-07-07 | $13.67 | $13.67 | 72,600 | — | — |
| 1986-07-03 | $13.67 | $13.67 | 48,450 | — | — |
| 1986-07-02 | $13.67 | $13.67 | 64,950 | — | — |
| 1986-07-01 | $13.67 | $13.67 | 38,700 | — | — |
| 1986-06-30 | $13.25 | $13.25 | 24,000 | — | — |
| 1986-06-27 | $13.25 | $13.25 | 65,550 | — | — |
| 1986-06-26 | $13.08 | $13.08 | 27,300 | — | — |
| 1986-06-25 | $12.92 | $12.92 | 106,200 | — | — |
| 1986-06-24 | $12.67 | $12.67 | 82,350 | — | — |
| 1986-06-23 | $12.67 | $12.67 | 89,100 | — | — |
| 1986-06-20 | $12.67 | $12.67 | 74,100 | — | — |
| 1986-06-19 | $12.67 | $12.67 | 75,000 | — | — |
| 1986-06-18 | $12.83 | $12.83 | 22,050 | — | — |
| 1986-06-17 | $12.83 | $12.83 | 42,000 | — | — |
| 1986-06-16 | $12.75 | $12.75 | 74,700 | — | — |
| 1986-06-13 | $12.75 | $12.75 | 62,550 | — | — |
| 1986-06-12 | $12.75 | $12.75 | 31,500 | — | — |
| 1986-06-11 | $12.67 | $12.67 | 89,400 | — | — |
| 1986-06-10 | $12.75 | $12.75 | 40,350 | — | — |
| 1986-06-09 | $12.75 | $12.75 | 47,700 | — | — |
| 1986-06-06 | $12.75 | $12.75 | 25,800 | — | — |
| 1986-06-05 | $12.75 | $12.75 | 41,100 | — | — |
| 1986-06-04 | $12.67 | $12.67 | 20,850 | — | — |
| 1986-06-03 | $12.83 | $12.83 | 57,900 | — | — |
| 1986-06-02 | $12.92 | $12.92 | 69,300 | — | — |
| 1986-05-30 | $13.00 | $13.00 | 53,250 | — | — |
| 1986-05-29 | $13.00 | $13.00 | 12,450 | — | — |
| 1986-05-28 | $13.08 | $13.08 | 10,200 | — | — |
| 1986-05-27 | $13.25 | $13.25 | 18,900 | — | — |
| 1986-05-23 | $13.25 | $13.25 | 108,900 | — | — |
| 1986-05-22 | $13.17 | $13.17 | 51,900 | — | — |
| 1986-05-21 | $12.83 | $12.83 | 20,100 | — | — |
| 1986-05-20 | $12.83 | $12.83 | 19,350 | — | — |
| 1986-05-19 | $12.83 | $12.83 | 25,050 | — | — |
| 1986-05-16 | $12.75 | $12.75 | 24,450 | — | — |
| 1986-05-15 | $13.00 | $13.00 | 28,650 | — | — |
| 1986-05-14 | $13.08 | $13.08 | 13,500 | — | — |
| 1986-05-13 | $13.08 | $13.08 | 24,300 | — | — |
| 1986-05-12 | $13.17 | $13.17 | 14,550 | — | — |
| 1986-05-09 | $13.25 | $13.25 | 27,600 | — | — |
| 1986-05-08 | $13.25 | $13.25 | 12,000 | — | — |
| 1986-05-07 | $13.17 | $13.17 | 11,850 | — | — |
| 1986-05-06 | $13.25 | $13.25 | 13,050 | — | — |
| 1986-05-05 | $13.25 | $13.25 | 7,800 | — | — |
| 1986-05-02 | $13.25 | $13.25 | 9,450 | — | — |
| 1986-05-01 | $13.25 | $13.25 | 103,350 | — | — |
| 1986-04-30 | $13.58 | $13.58 | 18,600 | — | — |
| 1986-04-29 | $13.92 | $13.92 | 35,550 | — | — |
| 1986-04-28 | $14.42 | $14.42 | 21,900 | — | — |
| 1986-04-25 | $14.67 | $14.67 | 41,250 | — | — |
| 1986-04-24 | $15.00 | $15.00 | 40,500 | — | — |
| 1986-04-23 | $15.25 | $15.25 | 28,050 | — | — |
| 1986-04-22 | $15.42 | $15.42 | 33,750 | — | — |
| 1986-04-21 | $15.50 | $15.50 | 49,050 | — | — |
| 1986-04-18 | $15.58 | $15.58 | 12,750 | — | — |
| 1986-04-17 | $15.58 | $15.58 | 21,900 | — | — |
| 1986-04-16 | $15.50 | $15.50 | 74,400 | — | — |
| 1986-04-15 | $15.08 | $15.08 | 13,500 | — | — |
| 1986-04-14 | $15.08 | $15.08 | 25,500 | — | — |
| 1986-04-11 | $15.00 | $15.00 | 41,250 | — | — |
| 1986-04-10 | $15.00 | $15.00 | 54,450 | — | — |
| 1986-04-09 | $14.83 | $14.83 | 65,700 | — | — |
| 1986-04-08 | $14.67 | $14.67 | 56,400 | — | — |
| 1986-04-07 | $14.50 | $14.50 | 41,250 | — | — |
| 1986-04-04 | $14.75 | $14.75 | 85,650 | — | — |
| 1986-04-03 | $14.83 | $14.83 | 42,900 | — | — |
| 1986-04-02 | $14.83 | $14.83 | 64,500 | — | — |
| 1986-04-01 | $14.92 | $14.92 | 26,400 | — | — |
| 1986-03-31 | $15.17 | $15.17 | 25,950 | — | — |
| 1986-03-27 | $15.33 | $15.33 | 102,150 | — | — |
| 1986-03-26 | $15.08 | $15.08 | 51,000 | — | — |
| 1986-03-25 | $14.83 | $14.83 | 69,750 | — | — |
| 1986-03-24 | $14.58 | $14.58 | 54,300 | — | — |
| 1986-03-21 | $14.75 | $14.75 | 123,150 | — | — |
| 1986-03-20 | $14.33 | $14.33 | 93,450 | — | — |
| 1986-03-19 | $13.92 | $13.92 | 30,900 | — | — |
| 1986-03-18 | $14.00 | $14.00 | 32,250 | — | — |
| 1986-03-17 | $13.67 | $13.67 | 53,700 | — | — |
| 1986-03-14 | $13.92 | $13.92 | 34,050 | — | — |
| 1986-03-13 | $14.00 | $14.00 | 55,650 | — | — |
| 1986-03-12 | $14.08 | $14.08 | 67,800 | — | — |
| 1986-03-11 | $14.08 | $14.08 | 30,900 | — | — |
| 1986-03-10 | $13.83 | $13.83 | 20,850 | — | — |
| 1986-03-07 | $13.83 | $13.83 | 32,100 | — | — |
| 1986-03-06 | $13.50 | $13.50 | 75,750 | — | — |
| 1986-03-05 | $13.25 | $13.25 | 44,700 | — | — |
| 1986-03-04 | $13.25 | $13.25 | 19,800 | — | — |
| 1986-03-03 | $13.17 | $13.17 | 56,400 | — | — |
| 1986-02-28 | $13.17 | $13.17 | 83,250 | — | — |
| 1986-02-27 | $12.75 | $12.75 | 45,150 | — | — |
| 1986-02-26 | $12.83 | $12.83 | 39,300 | — | — |
| 1986-02-25 | $12.75 | $12.75 | 44,400 | — | — |
| 1986-02-24 | $12.75 | $12.75 | 57,450 | — | — |
| 1986-02-21 | $12.67 | $12.67 | 67,800 | — | — |
| 1986-02-20 | $12.67 | $12.67 | 43,050 | — | — |
| 1986-02-19 | $12.75 | $12.75 | 85,350 | — | — |
| 1986-02-18 | $12.92 | $12.92 | 63,300 | — | — |
| 1986-02-14 | $13.08 | $13.08 | 149,550 | — | — |
| 1986-02-13 | $12.58 | $12.58 | 190,500 | — | — |
| 1986-02-12 | $12.50 | $12.50 | 67,950 | — | — |
| 1986-02-11 | $12.67 | $12.67 | 18,300 | — | — |
| 1986-02-10 | $12.67 | $12.67 | 20,700 | — | — |
| 1986-02-07 | $12.50 | $12.50 | 51,450 | — | — |
| 1986-02-06 | $12.67 | $12.67 | 29,700 | — | — |
| 1986-02-05 | $12.83 | $12.83 | 422,400 | — | — |
| 1986-02-04 | $12.92 | $12.92 | 62,550 | — | — |
| 1986-02-03 | $13.17 | $13.17 | 24,450 | — | — |
| 1986-01-31 | $13.25 | $13.25 | 7,050 | — | — |
| 1986-01-30 | $13.25 | $13.25 | 129,750 | — | — |
| 1986-01-29 | $13.25 | $13.25 | 67,350 | — | — |
| 1986-01-28 | $13.25 | $13.25 | 84,150 | — | — |
| 1986-01-27 | $13.00 | $13.00 | 23,850 | — | — |
| 1986-01-24 | $13.17 | $13.17 | 178,950 | — | — |
| 1986-01-23 | $13.33 | $13.33 | 158,850 | — | — |
| 1986-01-22 | $13.33 | $13.33 | 16,200 | — | — |
| 1986-01-21 | $13.33 | $13.33 | 37,050 | — | — |
| 1986-01-20 | $13.33 | $13.33 | 32,700 | — | — |
| 1986-01-17 | $13.42 | $13.42 | 104,850 | — | — |
| 1986-01-16 | $13.42 | $13.42 | 63,750 | — | — |
| 1986-01-15 | $13.50 | $13.50 | 61,950 | — | — |
| 1986-01-14 | $13.17 | $13.17 | 35,700 | — | — |
| 1986-01-13 | $13.17 | $13.17 | 21,900 | — | — |
| 1986-01-10 | $13.00 | $13.00 | 32,100 | — | — |
| 1986-01-09 | $13.00 | $13.00 | 71,550 | — | — |
| 1986-01-08 | $13.17 | $13.17 | 84,900 | — | — |
| 1986-01-07 | $13.08 | $13.08 | 114,300 | — | — |
| 1986-01-06 | $12.67 | $12.67 | 19,350 | — | — |
| 1986-01-03 | $12.83 | $12.83 | 29,250 | — | — |
| 1986-01-02 | $12.50 | $12.50 | 10,950 | — | — |