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 | $13.02 | $13.02 | 207,270 | — | — |
| 1986-12-30 | $13.02 | $13.02 | 763,560 | — | — |
| 1986-12-29 | $13.10 | $13.10 | 142,065 | — | — |
| 1986-12-26 | $13.25 | $13.25 | 51,030 | — | — |
| 1986-12-24 | $13.25 | $13.25 | 151,830 | — | — |
| 1986-12-23 | $13.25 | $13.25 | 724,815 | — | — |
| 1986-12-22 | $13.25 | $13.25 | 169,785 | — | — |
| 1986-12-19 | $13.29 | $13.29 | 511,245 | — | — |
| 1986-12-18 | $13.10 | $13.10 | 577,395 | — | — |
| 1986-12-17 | $13.33 | $13.33 | 107,730 | — | — |
| 1986-12-16 | $13.25 | $13.25 | 113,715 | — | — |
| 1986-12-15 | $13.41 | $13.41 | 68,670 | — | — |
| 1986-12-12 | $13.17 | $13.17 | 119,385 | — | — |
| 1986-12-11 | $13.65 | $13.65 | 122,220 | — | — |
| 1986-12-10 | $14.01 | $14.01 | 133,245 | — | — |
| 1986-12-09 | $14.09 | $14.09 | 115,290 | — | — |
| 1986-12-08 | $14.21 | $14.21 | 317,835 | — | — |
| 1986-12-05 | $14.09 | $14.09 | 160,965 | — | — |
| 1986-12-04 | $14.29 | $14.29 | 247,275 | — | — |
| 1986-12-03 | $14.21 | $14.21 | 470,610 | — | — |
| 1986-12-02 | $14.17 | $14.17 | 223,965 | — | — |
| 1986-12-01 | $14.01 | $14.01 | 171,675 | — | — |
| 1986-11-28 | $14.17 | $14.17 | 68,355 | — | — |
| 1986-11-26 | $13.97 | $13.97 | 220,185 | — | — |
| 1986-11-25 | $13.97 | $13.97 | 180,180 | — | — |
| 1986-11-24 | $13.65 | $13.65 | 143,010 | — | — |
| 1986-11-21 | $13.85 | $13.85 | 240,345 | — | — |
| 1986-11-20 | $13.65 | $13.65 | 250,425 | — | — |
| 1986-11-19 | $13.49 | $13.49 | 126,315 | — | — |
| 1986-11-18 | $13.85 | $13.85 | 84,105 | — | — |
| 1986-11-17 | $14.05 | $14.05 | 179,235 | — | — |
| 1986-11-14 | $14.05 | $14.05 | 148,995 | — | — |
| 1986-11-13 | $13.93 | $13.93 | 134,190 | — | — |
| 1986-11-12 | $13.85 | $13.85 | 380,205 | — | — |
| 1986-11-11 | $13.97 | $13.97 | 195,615 | — | — |
| 1986-11-10 | $13.73 | $13.73 | 165,375 | — | — |
| 1986-11-07 | $13.69 | $13.69 | 125,370 | — | — |
| 1986-11-06 | $13.89 | $13.89 | 64,575 | — | — |
| 1986-11-05 | $13.97 | $13.97 | 341,145 | — | — |
| 1986-11-04 | $13.77 | $13.77 | 622,440 | — | — |
| 1986-11-03 | $13.69 | $13.69 | 205,065 | — | — |
| 1986-10-31 | $13.53 | $13.53 | 57,645 | — | — |
| 1986-10-30 | $13.41 | $13.41 | 89,460 | — | — |
| 1986-10-29 | $13.21 | $13.21 | 89,775 | — | — |
| 1986-10-28 | $12.94 | $12.94 | 107,100 | — | — |
| 1986-10-27 | $12.66 | $12.66 | 130,410 | — | — |
| 1986-10-24 | $12.58 | $12.58 | 168,210 | — | — |
| 1986-10-23 | $13.10 | $13.10 | 129,780 | — | — |
| 1986-10-22 | $12.98 | $12.98 | 28,350 | — | — |
| 1986-10-21 | $12.98 | $12.98 | 68,670 | — | — |
| 1986-10-20 | $13.10 | $13.10 | 45,675 | — | — |
| 1986-10-17 | $13.25 | $13.25 | 34,020 | — | — |
| 1986-10-16 | $13.41 | $13.41 | 151,200 | — | — |
| 1986-10-15 | $13.21 | $13.21 | 142,065 | — | — |
| 1986-10-14 | $12.74 | $12.74 | 40,635 | — | — |
| 1986-10-13 | $12.78 | $12.78 | 29,925 | — | — |
| 1986-10-10 | $12.70 | $12.70 | 905,625 | — | — |
| 1986-10-09 | $12.70 | $12.70 | 353,745 | — | — |
| 1986-10-08 | $12.62 | $12.62 | 295,155 | — | — |
| 1986-10-07 | $12.62 | $12.62 | 79,380 | — | — |
| 1986-10-06 | $12.62 | $12.62 | 157,185 | — | — |
| 1986-10-03 | $12.62 | $12.62 | 103,320 | — | — |
| 1986-10-02 | $12.66 | $12.66 | 94,185 | — | — |
| 1986-10-01 | $12.86 | $12.86 | 907,200 | — | — |
| 1986-09-30 | $12.86 | $12.86 | 152,775 | — | — |
| 1986-09-29 | $12.86 | $12.86 | 35,910 | — | — |
| 1986-09-26 | $12.78 | $12.78 | 69,930 | — | — |
| 1986-09-25 | $12.90 | $12.90 | 109,935 | — | — |
| 1986-09-24 | $13.21 | $13.21 | 57,015 | — | — |
| 1986-09-23 | $13.13 | $13.13 | 57,645 | — | — |
| 1986-09-22 | $13.13 | $13.13 | 91,035 | — | — |
| 1986-09-19 | $12.98 | $12.98 | 74,970 | — | — |
| 1986-09-18 | $13.02 | $13.02 | 239,715 | — | — |
| 1986-09-17 | $12.90 | $12.90 | 81,270 | — | — |
| 1986-09-16 | $12.86 | $12.86 | 46,305 | — | — |
| 1986-09-15 | $12.74 | $12.74 | 159,390 | — | — |
| 1986-09-12 | $12.62 | $12.62 | 293,265 | — | — |
| 1986-09-11 | $12.94 | $12.94 | 578,655 | — | — |
| 1986-09-10 | $14.05 | $14.05 | 272,790 | — | — |
| 1986-09-09 | $14.01 | $14.01 | 67,725 | — | — |
| 1986-09-08 | $14.01 | $14.01 | 125,055 | — | — |
| 1986-09-05 | $14.01 | $14.01 | 357,210 | — | — |
| 1986-09-04 | $14.13 | $14.13 | 138,915 | — | — |
| 1986-09-03 | $14.13 | $14.13 | 107,100 | — | — |
| 1986-09-02 | $13.89 | $13.89 | 148,680 | — | — |
| 1986-08-29 | $14.21 | $14.21 | 199,080 | — | — |
| 1986-08-28 | $14.29 | $14.29 | 71,505 | — | — |
| 1986-08-27 | $14.60 | $14.60 | 202,545 | — | — |
| 1986-08-26 | $14.60 | $14.60 | 148,365 | — | — |
| 1986-08-25 | $14.68 | $14.68 | 107,730 | — | — |
| 1986-08-22 | $14.84 | $14.84 | 63,630 | — | — |
| 1986-08-21 | $14.84 | $14.84 | 383,040 | — | — |
| 1986-08-20 | $15.04 | $15.04 | 109,935 | — | — |
| 1986-08-19 | $15.04 | $15.04 | 74,655 | — | — |
| 1986-08-18 | $15.04 | $15.04 | 63,630 | — | — |
| 1986-08-15 | $15.04 | $15.04 | 1,168,650 | — | — |
| 1986-08-14 | $14.80 | $14.80 | 319,095 | — | — |
| 1986-08-13 | $14.33 | $14.33 | 111,825 | — | — |
| 1986-08-12 | $14.44 | $14.44 | 256,725 | — | — |
| 1986-08-11 | $14.29 | $14.29 | 101,115 | — | — |
| 1986-08-08 | $14.05 | $14.05 | 210,105 | — | — |
| 1986-08-07 | $13.93 | $13.93 | 249,480 | — | — |
| 1986-08-06 | $13.89 | $13.89 | 235,620 | — | — |
| 1986-08-05 | $14.01 | $14.01 | 175,140 | — | — |
| 1986-08-04 | $14.01 | $14.01 | 144,270 | — | — |
| 1986-08-01 | $14.29 | $14.29 | 141,750 | — | — |
| 1986-07-31 | $14.37 | $14.37 | 195,930 | — | — |
| 1986-07-30 | $14.05 | $14.05 | 135,450 | — | — |
| 1986-07-29 | $13.81 | $13.81 | 91,665 | — | — |
| 1986-07-28 | $14.09 | $14.09 | 70,560 | — | — |
| 1986-07-25 | $14.29 | $14.29 | 115,920 | — | — |
| 1986-07-24 | $14.21 | $14.21 | 350,595 | — | — |
| 1986-07-23 | $13.89 | $13.89 | 337,680 | — | — |
| 1986-07-22 | $13.65 | $13.65 | 461,790 | — | — |
| 1986-07-21 | $13.41 | $13.41 | 348,075 | — | — |
| 1986-07-18 | $13.85 | $13.85 | 578,025 | — | — |
| 1986-07-17 | $13.93 | $13.93 | 810,180 | — | — |
| 1986-07-16 | $14.76 | $14.76 | 299,880 | — | — |
| 1986-07-15 | $14.60 | $14.60 | 606,060 | — | — |
| 1986-07-14 | $15.24 | $15.24 | 143,955 | — | — |
| 1986-07-11 | $15.87 | $15.87 | 525,105 | — | — |
| 1986-07-10 | $15.91 | $15.91 | 1,103,445 | — | — |
| 1986-07-09 | $15.91 | $15.91 | 470,925 | — | — |
| 1986-07-08 | $15.63 | $15.63 | 315,630 | — | — |
| 1986-07-07 | $15.91 | $15.91 | 309,015 | — | — |
| 1986-07-03 | $16.83 | $16.83 | 364,140 | — | — |
| 1986-07-02 | $15.99 | $15.99 | 340,830 | — | — |
| 1986-07-01 | $15.56 | $15.56 | 149,310 | — | — |
| 1986-06-30 | $15.56 | $15.56 | 185,535 | — | — |
| 1986-06-27 | $15.56 | $15.56 | 92,295 | — | — |
| 1986-06-26 | $15.60 | $15.60 | 167,580 | — | — |
| 1986-06-25 | $15.63 | $15.63 | 296,100 | — | — |
| 1986-06-24 | $15.52 | $15.52 | 275,940 | — | — |
| 1986-06-23 | $15.00 | $15.00 | 196,245 | — | — |
| 1986-06-20 | $14.88 | $14.88 | 255,465 | — | — |
| 1986-06-19 | $14.88 | $14.88 | 124,740 | — | — |
| 1986-06-18 | $14.92 | $14.92 | 246,015 | — | — |
| 1986-06-17 | $15.24 | $15.24 | 44,730 | — | — |
| 1986-06-16 | $15.40 | $15.40 | 178,290 | — | — |
| 1986-06-13 | $15.44 | $15.44 | 382,410 | — | — |
| 1986-06-12 | $15.48 | $15.48 | 190,260 | — | — |
| 1986-06-11 | $15.52 | $15.52 | 601,650 | — | — |
| 1986-06-10 | $15.16 | $15.16 | 1,076,040 | — | — |
| 1986-06-09 | $14.88 | $14.88 | 1,013,040 | — | — |
| 1986-06-06 | $14.05 | $14.05 | 308,070 | — | — |
| 1986-06-05 | $13.89 | $13.89 | 123,480 | — | — |
| 1986-06-04 | $14.05 | $14.05 | 322,560 | — | — |
| 1986-06-03 | $14.05 | $14.05 | 207,585 | — | — |
| 1986-06-02 | $14.25 | $14.25 | 127,575 | — | — |
| 1986-05-30 | $14.44 | $14.44 | 91,665 | — | — |
| 1986-05-29 | $14.40 | $14.40 | 92,925 | — | — |
| 1986-05-28 | $14.29 | $14.29 | 260,820 | — | — |
| 1986-05-27 | $13.93 | $13.93 | 70,560 | — | — |
| 1986-05-23 | $13.81 | $13.81 | 120,960 | — | — |
| 1986-05-22 | $13.77 | $13.77 | 282,240 | — | — |
| 1986-05-21 | $13.57 | $13.57 | 214,200 | — | — |
| 1986-05-20 | $13.41 | $13.41 | 184,275 | — | — |
| 1986-05-19 | $13.29 | $13.29 | 150,885 | — | — |
| 1986-05-16 | $13.33 | $13.33 | 115,605 | — | — |
| 1986-05-15 | $13.49 | $13.49 | 197,190 | — | — |
| 1986-05-14 | $13.65 | $13.65 | 287,595 | — | — |
| 1986-05-13 | $13.93 | $13.93 | 227,745 | — | — |
| 1986-05-12 | $14.01 | $14.01 | 75,285 | — | — |
| 1986-05-09 | $14.29 | $14.29 | 278,145 | — | — |
| 1986-05-08 | $14.33 | $14.33 | 249,165 | — | — |
| 1986-05-07 | $13.97 | $13.97 | 79,065 | — | — |
| 1986-05-06 | $13.85 | $13.85 | 185,535 | — | — |
| 1986-05-05 | $13.77 | $13.77 | 230,895 | — | — |
| 1986-05-02 | $13.49 | $13.49 | 97,335 | — | — |
| 1986-05-01 | $13.21 | $13.21 | 129,465 | — | — |
| 1986-04-30 | $13.25 | $13.25 | 85,995 | — | — |
| 1986-04-29 | $13.25 | $13.25 | 198,135 | — | — |
| 1986-04-28 | $13.73 | $13.73 | 41,580 | — | — |
| 1986-04-25 | $13.69 | $13.69 | 125,370 | — | — |
| 1986-04-24 | $14.05 | $14.05 | 93,870 | — | — |
| 1986-04-23 | $14.09 | $14.09 | 242,550 | — | — |
| 1986-04-22 | $14.37 | $14.37 | 167,265 | — | — |
| 1986-04-21 | $14.21 | $14.21 | 91,035 | — | — |
| 1986-04-18 | $14.05 | $14.05 | 164,115 | — | — |
| 1986-04-17 | $14.09 | $14.09 | 381,465 | — | — |
| 1986-04-16 | $14.05 | $14.05 | 1,429,785 | — | — |
| 1986-04-15 | $13.10 | $13.10 | 283,815 | — | — |
| 1986-04-14 | $13.17 | $13.17 | 373,275 | — | — |
| 1986-04-11 | $12.94 | $12.94 | 152,145 | — | — |
| 1986-04-10 | $12.78 | $12.78 | 155,295 | — | — |
| 1986-04-09 | $12.66 | $12.66 | 662,130 | — | — |
| 1986-04-08 | $12.74 | $12.74 | 180,495 | — | — |
| 1986-04-07 | $12.22 | $12.22 | 182,070 | — | — |
| 1986-04-04 | $12.26 | $12.26 | 133,875 | — | — |
| 1986-04-03 | $12.74 | $12.74 | 67,095 | — | — |
| 1986-04-02 | $12.98 | $12.98 | 118,125 | — | — |
| 1986-04-01 | $13.17 | $13.17 | 142,695 | — | — |
| 1986-03-31 | $13.53 | $13.53 | 210,735 | — | — |
| 1986-03-27 | $13.41 | $13.41 | 345,870 | — | — |
| 1986-03-26 | $13.10 | $13.10 | 240,660 | — | — |
| 1986-03-25 | $12.74 | $12.74 | 104,580 | — | — |
| 1986-03-24 | $12.42 | $12.42 | 68,670 | — | — |
| 1986-03-21 | $12.54 | $12.54 | 343,035 | — | — |
| 1986-03-20 | $12.70 | $12.70 | 250,740 | — | — |
| 1986-03-19 | $12.66 | $12.66 | 425,250 | — | — |
| 1986-03-18 | $12.90 | $12.90 | 492,345 | — | — |
| 1986-03-17 | $12.58 | $12.58 | 794,115 | — | — |
| 1986-03-14 | $12.58 | $12.58 | 1,202,355 | — | — |
| 1986-03-13 | $12.66 | $12.66 | 175,140 | — | — |
| 1986-03-12 | $12.58 | $12.58 | 214,200 | — | — |
| 1986-03-11 | $12.46 | $12.46 | 160,020 | — | — |
| 1986-03-10 | $12.46 | $12.46 | 138,285 | — | — |
| 1986-03-07 | $12.46 | $12.46 | 86,940 | — | — |
| 1986-03-06 | $12.54 | $12.54 | 166,005 | — | — |
| 1986-03-05 | $12.50 | $12.50 | 148,365 | — | — |
| 1986-03-04 | $12.34 | $12.34 | 252,630 | — | — |
| 1986-03-03 | $12.34 | $12.34 | 109,935 | — | — |
| 1986-02-28 | $12.46 | $12.46 | 285,705 | — | — |
| 1986-02-27 | $12.74 | $12.74 | 290,430 | — | — |
| 1986-02-26 | $12.90 | $12.90 | 153,720 | — | — |
| 1986-02-25 | $12.94 | $12.94 | 309,015 | — | — |
| 1986-02-24 | $13.17 | $13.17 | 795,690 | — | — |
| 1986-02-21 | $12.54 | $12.54 | 707,175 | — | — |
| 1986-02-20 | $11.90 | $11.90 | 598,185 | — | — |
| 1986-02-19 | $12.26 | $12.26 | 195,300 | — | — |
| 1986-02-18 | $12.22 | $12.22 | 118,125 | — | — |
| 1986-02-14 | $12.14 | $12.14 | 60,165 | — | — |
| 1986-02-13 | $12.14 | $12.14 | 163,485 | — | — |
| 1986-02-12 | $12.34 | $12.34 | 402,885 | — | — |
| 1986-02-11 | $12.10 | $12.10 | 244,755 | — | — |
| 1986-02-10 | $12.02 | $12.02 | 77,805 | — | — |
| 1986-02-07 | $11.94 | $11.94 | 66,780 | — | — |
| 1986-02-06 | $12.06 | $12.06 | 116,550 | — | — |
| 1986-02-05 | $12.06 | $12.06 | 113,400 | — | — |
| 1986-02-04 | $11.98 | $11.98 | 207,900 | — | — |
| 1986-02-03 | $12.06 | $12.06 | 324,765 | — | — |
| 1986-01-31 | $11.98 | $11.98 | 166,635 | — | — |
| 1986-01-30 | $11.94 | $11.94 | 54,810 | — | — |
| 1986-01-29 | $11.98 | $11.98 | 385,560 | — | — |
| 1986-01-28 | $11.87 | $11.87 | 49,455 | — | — |
| 1986-01-27 | $11.90 | $11.90 | 117,180 | — | — |
| 1986-01-24 | $11.90 | $11.90 | 126,945 | — | — |
| 1986-01-23 | $11.83 | $11.83 | 156,240 | — | — |
| 1986-01-22 | $11.83 | $11.83 | 199,395 | — | — |
| 1986-01-21 | $11.59 | $11.59 | 165,375 | — | — |
| 1986-01-20 | $11.87 | $11.87 | 64,890 | — | — |
| 1986-01-17 | $12.02 | $12.02 | 147,420 | — | — |
| 1986-01-16 | $11.63 | $11.63 | 168,525 | — | — |
| 1986-01-15 | $11.39 | $11.39 | 52,290 | — | — |
| 1986-01-14 | $11.43 | $11.43 | 147,105 | — | — |
| 1986-01-13 | $11.23 | $11.23 | 45,990 | — | — |
| 1986-01-10 | $11.11 | $11.11 | 78,750 | — | — |
| 1986-01-09 | $11.39 | $11.39 | 242,550 | — | — |
| 1986-01-08 | $11.67 | $11.67 | 228,690 | — | — |
| 1986-01-07 | $11.98 | $11.98 | 192,780 | — | — |
| 1986-01-06 | $11.94 | $11.94 | 71,190 | — | — |
| 1986-01-03 | $11.98 | $11.98 | 200,025 | — | — |
| 1986-01-02 | $11.67 | $11.67 | 70,245 | — | — |