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
- 1983-04-25 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 | $14.32 | $14.32 | 2,157 | — | — |
| 1986-12-30 | $14.43 | $14.43 | 1,703 | — | — |
| 1986-12-29 | $14.32 | $14.32 | 4,086 | — | — |
| 1986-12-26 | $14.32 | $14.32 | 1,362 | — | — |
| 1986-12-24 | $14.32 | $14.32 | 908 | — | — |
| 1986-12-23 | $14.32 | $14.32 | 2,611 | — | — |
| 1986-12-22 | $14.43 | $14.43 | 9,080 | — | — |
| 1986-12-19 | $14.21 | $14.21 | 4,086 | — | — |
| 1986-12-18 | $14.54 | $14.54 | 7,491 | — | — |
| 1986-12-17 | $14.21 | $14.21 | 6,016 | — | — |
| 1986-12-16 | $14.21 | $14.21 | 5,789 | — | — |
| 1986-12-15 | $13.99 | $13.99 | 20,544 | — | — |
| 1986-12-12 | $14.10 | $14.10 | 4,313 | — | — |
| 1986-12-11 | $14.10 | $14.10 | 27,808 | — | — |
| 1986-12-10 | $14.21 | $14.21 | 2,611 | — | — |
| 1986-12-09 | $14.54 | $14.54 | 3,292 | — | — |
| 1986-12-08 | $14.54 | $14.54 | 4,086 | — | — |
| 1986-12-05 | $14.32 | $14.32 | 3,632 | — | — |
| 1986-12-04 | $14.32 | $14.32 | 1,816 | — | — |
| 1986-12-03 | $14.21 | $14.21 | 2,384 | — | — |
| 1986-12-02 | $14.32 | $14.32 | 4,881 | — | — |
| 1986-12-01 | $14.43 | $14.43 | 6,243 | — | — |
| 1986-11-28 | $14.21 | $14.21 | 1,249 | — | — |
| 1986-11-26 | $14.32 | $14.32 | 13,166 | — | — |
| 1986-11-25 | $14.32 | $14.32 | 2,497 | — | — |
| 1986-11-24 | $14.43 | $14.43 | 5,789 | — | — |
| 1986-11-21 | $14.65 | $14.65 | 7,151 | — | — |
| 1986-11-20 | $14.54 | $14.54 | 8,172 | — | — |
| 1986-11-19 | $14.54 | $14.54 | 3,405 | — | — |
| 1986-11-18 | $14.32 | $14.32 | 4,313 | — | — |
| 1986-11-17 | $14.21 | $14.21 | 6,016 | — | — |
| 1986-11-14 | $14.54 | $14.54 | 4,427 | — | — |
| 1986-11-13 | $14.32 | $14.32 | 4,654 | — | — |
| 1986-11-12 | $14.32 | $14.32 | 13,053 | — | — |
| 1986-11-11 | $14.54 | $14.54 | 3,405 | — | — |
| 1986-11-10 | $14.65 | $14.65 | 5,448 | — | — |
| 1986-11-07 | $14.87 | $14.87 | 6,016 | — | — |
| 1986-11-06 | $14.87 | $14.87 | 5,108 | — | — |
| 1986-11-05 | $14.76 | $14.76 | 7,264 | — | — |
| 1986-11-04 | $14.54 | $14.54 | 2,951 | — | — |
| 1986-11-03 | $14.54 | $14.54 | 6,356 | — | — |
| 1986-10-31 | $14.54 | $14.54 | 3,519 | — | — |
| 1986-10-30 | $14.54 | $14.54 | 9,421 | — | — |
| 1986-10-29 | $14.21 | $14.21 | 5,221 | — | — |
| 1986-10-28 | $14.10 | $14.10 | 14,415 | — | — |
| 1986-10-27 | $14.54 | $14.54 | 2,611 | — | — |
| 1986-10-24 | $14.76 | $14.76 | 8,853 | — | — |
| 1986-10-23 | $14.76 | $14.76 | 6,016 | — | — |
| 1986-10-22 | $14.65 | $14.65 | 4,427 | — | — |
| 1986-10-21 | $14.54 | $14.54 | 10,442 | — | — |
| 1986-10-20 | $14.98 | $14.98 | 7,151 | — | — |
| 1986-10-17 | $14.87 | $14.87 | 6,243 | — | — |
| 1986-10-16 | $14.87 | $14.87 | 8,626 | — | — |
| 1986-10-15 | $15.09 | $15.09 | 9,080 | — | — |
| 1986-10-14 | $15.20 | $15.20 | 9,307 | — | — |
| 1986-10-13 | $15.31 | $15.31 | 7,491 | — | — |
| 1986-10-10 | $14.98 | $14.98 | 10,669 | — | — |
| 1986-10-09 | $14.76 | $14.76 | 8,286 | — | — |
| 1986-10-08 | $14.54 | $14.54 | 19,976 | — | — |
| 1986-10-07 | $14.21 | $14.21 | 6,243 | — | — |
| 1986-10-06 | $14.10 | $14.10 | 4,994 | — | — |
| 1986-10-03 | $13.88 | $13.88 | 4,540 | — | — |
| 1986-10-02 | $14.32 | $14.32 | 1,589 | — | — |
| 1986-10-01 | $13.88 | $13.88 | 5,789 | — | — |
| 1986-09-30 | $14.32 | $14.32 | 2,838 | — | — |
| 1986-09-29 | $14.32 | $14.32 | 16,231 | — | — |
| 1986-09-26 | $13.88 | $13.88 | 3,292 | — | — |
| 1986-09-25 | $14.32 | $14.32 | 11,123 | — | — |
| 1986-09-24 | $13.99 | $13.99 | 4,540 | — | — |
| 1986-09-23 | $14.43 | $14.43 | 10,442 | — | — |
| 1986-09-22 | $14.32 | $14.32 | 5,108 | — | — |
| 1986-09-19 | $14.10 | $14.10 | 8,626 | — | — |
| 1986-09-18 | $14.10 | $14.10 | 13,053 | — | — |
| 1986-09-17 | $13.99 | $13.99 | 25,538 | — | — |
| 1986-09-16 | $13.44 | $13.44 | 18,160 | — | — |
| 1986-09-15 | $13.55 | $13.55 | 17,479 | — | — |
| 1986-09-12 | $14.32 | $14.32 | 31,100 | — | — |
| 1986-09-11 | $15.20 | $15.20 | 681 | — | — |
| 1986-09-10 | $15.64 | $15.64 | 5,108 | — | — |
| 1986-09-09 | $15.75 | $15.75 | 5,789 | — | — |
| 1986-09-08 | $15.31 | $15.31 | 3,178 | — | — |
| 1986-09-05 | $15.53 | $15.53 | 1,816 | — | — |
| 1986-09-04 | $15.97 | $15.97 | 4,540 | — | — |
| 1986-09-03 | $15.75 | $15.75 | 8,740 | — | — |
| 1986-09-02 | $15.42 | $15.42 | 2,724 | — | — |
| 1986-08-29 | $15.42 | $15.42 | 3,405 | — | — |
| 1986-08-28 | $15.42 | $15.42 | 908 | — | — |
| 1986-08-27 | $15.86 | $15.86 | 5,562 | — | — |
| 1986-08-26 | $15.86 | $15.86 | 2,157 | — | — |
| 1986-08-25 | $15.42 | $15.42 | 2,157 | — | — |
| 1986-08-22 | $15.86 | $15.86 | 1,362 | — | — |
| 1986-08-21 | $15.86 | $15.86 | 1,703 | — | — |
| 1986-08-20 | $15.42 | $15.42 | 3,292 | — | — |
| 1986-08-19 | $15.75 | $15.75 | 1,249 | — | — |
| 1986-08-18 | $15.31 | $15.31 | 1,249 | — | — |
| 1986-08-15 | $15.31 | $15.31 | 4,427 | — | — |
| 1986-08-14 | $15.31 | $15.31 | 5,335 | — | — |
| 1986-08-13 | $15.31 | $15.31 | 1,249 | — | — |
| 1986-08-12 | $15.75 | $15.75 | 2,384 | — | — |
| 1986-08-11 | $15.42 | $15.42 | 114 | — | — |
| 1986-08-08 | $15.75 | $15.75 | 1,703 | — | — |
| 1986-08-07 | $15.75 | $15.75 | 1,930 | — | — |
| 1986-08-06 | $15.31 | $15.31 | 5,902 | — | — |
| 1986-08-05 | $15.42 | $15.42 | 3,178 | — | — |
| 1986-08-04 | $15.42 | $15.42 | 1,362 | — | — |
| 1986-08-01 | $15.75 | $15.75 | 1,135 | — | — |
| 1986-07-31 | $15.75 | $15.75 | 2,270 | — | — |
| 1986-07-30 | $15.31 | $15.31 | 568 | — | — |
| 1986-07-29 | $15.64 | $15.64 | 1,022 | — | — |
| 1986-07-28 | $15.64 | $15.64 | 2,724 | — | — |
| 1986-07-25 | $15.64 | $15.64 | 5,448 | — | — |
| 1986-07-24 | $15.64 | $15.64 | 2,724 | — | — |
| 1986-07-23 | $15.20 | $15.20 | 3,065 | — | — |
| 1986-07-22 | $15.64 | $15.64 | 4,881 | — | — |
| 1986-07-21 | $15.64 | $15.64 | 3,065 | — | — |
| 1986-07-18 | $15.64 | $15.64 | 2,384 | — | — |
| 1986-07-17 | $15.64 | $15.64 | 2,497 | — | — |
| 1986-07-16 | $15.42 | $15.42 | 8,399 | — | — |
| 1986-07-15 | $15.31 | $15.31 | 2,384 | — | — |
| 1986-07-14 | $15.53 | $15.53 | 11,918 | — | — |
| 1986-07-11 | $15.64 | $15.64 | 4,767 | — | — |
| 1986-07-10 | $15.20 | $15.20 | 2,611 | — | — |
| 1986-07-09 | $15.42 | $15.42 | 4,994 | — | — |
| 1986-07-08 | $15.64 | $15.64 | 4,767 | — | — |
| 1986-07-07 | $15.20 | $15.20 | 1,703 | — | — |
| 1986-07-03 | $15.09 | $15.09 | 3,973 | — | — |
| 1986-07-02 | $15.09 | $15.09 | 7,151 | — | — |
| 1986-07-01 | $15.53 | $15.53 | 4,881 | — | — |
| 1986-06-30 | $15.53 | $15.53 | 5,789 | — | — |
| 1986-06-27 | $15.09 | $15.09 | 7,151 | — | — |
| 1986-06-26 | $15.09 | $15.09 | 7,037 | — | — |
| 1986-06-25 | $15.53 | $15.53 | 6,016 | — | — |
| 1986-06-24 | $15.31 | $15.31 | 2,043 | — | — |
| 1986-06-23 | $15.31 | $15.31 | 908 | — | — |
| 1986-06-20 | $15.31 | $15.31 | 5,221 | — | — |
| 1986-06-19 | $15.42 | $15.42 | 8,967 | — | — |
| 1986-06-18 | $14.98 | $14.98 | 4,200 | — | — |
| 1986-06-17 | $15.42 | $15.42 | 4,540 | — | — |
| 1986-06-16 | $15.31 | $15.31 | 4,313 | — | — |
| 1986-06-13 | $15.31 | $15.31 | 7,832 | — | — |
| 1986-06-12 | $14.76 | $14.76 | 681 | — | — |
| 1986-06-11 | $14.65 | $14.65 | 1,816 | — | — |
| 1986-06-10 | $15.09 | $15.09 | 5,448 | — | — |
| 1986-06-09 | $14.98 | $14.98 | 1,249 | — | — |
| 1986-06-06 | $14.43 | $14.43 | 1,022 | — | — |
| 1986-06-05 | $14.43 | $14.43 | 1,476 | — | — |
| 1986-06-04 | $14.76 | $14.76 | 5,335 | — | — |
| 1986-06-03 | $14.65 | $14.65 | 4,313 | — | — |
| 1986-06-02 | $14.32 | $14.32 | 1,249 | — | — |
| 1986-05-30 | $14.32 | $14.32 | 4,881 | — | — |
| 1986-05-29 | $14.65 | $14.65 | 5,902 | — | — |
| 1986-05-28 | $14.65 | $14.65 | 3,859 | — | — |
| 1986-05-27 | $14.65 | $14.65 | 6,924 | — | — |
| 1986-05-23 | $14.76 | $14.76 | 3,519 | — | — |
| 1986-05-22 | $14.32 | $14.32 | 2,270 | — | — |
| 1986-05-21 | $14.32 | $14.32 | 14,642 | — | — |
| 1986-05-20 | $14.87 | $14.87 | 10,102 | — | — |
| 1986-05-19 | $14.65 | $14.65 | 7,037 | — | — |
| 1986-05-16 | $15.20 | $15.20 | 9,307 | — | — |
| 1986-05-15 | $14.98 | $14.98 | 4,200 | — | — |
| 1986-05-14 | $14.98 | $14.98 | 1,703 | — | — |
| 1986-05-13 | $14.98 | $14.98 | 9,534 | — | — |
| 1986-05-12 | $14.98 | $14.98 | 227 | — | — |
| 1986-05-09 | $14.98 | $14.98 | 2,157 | — | — |
| 1986-05-08 | $14.98 | $14.98 | 2,043 | — | — |
| 1986-05-07 | $15.20 | $15.20 | 6,356 | — | — |
| 1986-05-06 | $15.31 | $15.31 | 5,789 | — | — |
| 1986-05-05 | $14.87 | $14.87 | 2,838 | — | — |
| 1986-05-02 | $14.87 | $14.87 | 9,534 | — | — |
| 1986-05-01 | $14.98 | $14.98 | 6,470 | — | — |
| 1986-04-30 | $15.53 | $15.53 | 4,881 | — | — |
| 1986-04-29 | $15.09 | $15.09 | 3,632 | — | — |
| 1986-04-28 | $15.53 | $15.53 | 7,378 | — | — |
| 1986-04-25 | $15.64 | $15.64 | 6,924 | — | — |
| 1986-04-24 | $15.53 | $15.53 | 12,258 | — | — |
| 1986-04-23 | $15.64 | $15.64 | 5,448 | — | — |
| 1986-04-22 | $15.64 | $15.64 | 8,399 | — | — |
| 1986-04-21 | $15.75 | $15.75 | 11,237 | — | — |
| 1986-04-18 | $15.20 | $15.20 | 8,626 | — | — |
| 1986-04-17 | $15.64 | $15.64 | 13,393 | — | — |
| 1986-04-16 | $15.53 | $15.53 | 6,356 | — | — |
| 1986-04-15 | $15.09 | $15.09 | 5,902 | — | — |
| 1986-04-14 | $14.98 | $14.98 | 5,448 | — | — |
| 1986-04-11 | $14.98 | $14.98 | 21,111 | — | — |
| 1986-04-10 | $14.98 | $14.98 | 5,221 | — | — |
| 1986-04-09 | $14.87 | $14.87 | 16,231 | — | — |
| 1986-04-08 | $14.76 | $14.76 | 9,534 | — | — |
| 1986-04-07 | $14.10 | $14.10 | 3,632 | — | — |
| 1986-04-04 | $14.54 | $14.54 | 9,080 | — | — |
| 1986-04-03 | $13.88 | $13.88 | 26,106 | — | — |
| 1986-04-02 | $13.99 | $13.99 | 9,194 | — | — |
| 1986-04-01 | $13.77 | $13.77 | 5,789 | — | — |
| 1986-03-31 | $14.32 | $14.32 | 5,789 | — | — |
| 1986-03-27 | $14.10 | $14.10 | 4,994 | — | — |
| 1986-03-26 | $14.43 | $14.43 | 4,313 | — | — |
| 1986-03-25 | $14.43 | $14.43 | 3,632 | — | — |
| 1986-03-24 | $14.43 | $14.43 | 4,881 | — | — |
| 1986-03-21 | $14.65 | $14.65 | 2,270 | — | — |
| 1986-03-20 | $14.32 | $14.32 | 4,200 | — | — |
| 1986-03-19 | $14.32 | $14.32 | 6,243 | — | — |
| 1986-03-18 | $14.21 | $14.21 | 6,243 | — | — |
| 1986-03-17 | $14.54 | $14.54 | 9,421 | — | — |
| 1986-03-14 | $14.54 | $14.54 | 6,243 | — | — |
| 1986-03-13 | $14.10 | $14.10 | 4,086 | — | — |
| 1986-03-12 | $13.99 | $13.99 | 13,280 | — | — |
| 1986-03-11 | $14.32 | $14.32 | 6,243 | — | — |
| 1986-03-10 | $13.88 | $13.88 | 3,973 | — | — |
| 1986-03-07 | $14.10 | $14.10 | 3,405 | — | — |
| 1986-03-06 | $13.66 | $13.66 | 3,519 | — | — |
| 1986-03-05 | $13.88 | $13.88 | 3,065 | — | — |
| 1986-03-04 | $14.10 | $14.10 | 6,924 | — | — |
| 1986-03-03 | $13.66 | $13.66 | 1,476 | — | — |
| 1986-02-28 | $13.66 | $13.66 | 6,016 | — | — |
| 1986-02-27 | $13.55 | $13.55 | 8,059 | — | — |
| 1986-02-26 | $13.44 | $13.44 | 2,384 | — | — |
| 1986-02-25 | $13.66 | $13.66 | 10,896 | — | — |
| 1986-02-24 | $13.44 | $13.44 | 4,767 | — | — |
| 1986-02-21 | $13.44 | $13.44 | 15,323 | — | — |
| 1986-02-20 | $13.66 | $13.66 | 12,599 | — | — |
| 1986-02-19 | $13.66 | $13.66 | 12,599 | — | — |
| 1986-02-18 | $13.66 | $13.66 | 3,519 | — | — |
| 1986-02-14 | $13.22 | $13.22 | 5,108 | — | — |
| 1986-02-13 | $13.11 | $13.11 | 2,043 | — | — |
| 1986-02-12 | $13.44 | $13.44 | 2,611 | — | — |
| 1986-02-11 | $13.00 | $13.00 | 9,421 | — | — |
| 1986-02-10 | $12.89 | $12.89 | 1,476 | — | — |
| 1986-02-07 | $13.33 | $13.33 | 3,519 | — | — |
| 1986-02-06 | $13.00 | $13.00 | 2,497 | — | — |
| 1986-02-05 | $13.00 | $13.00 | 9,875 | — | — |
| 1986-02-04 | $13.00 | $13.00 | 11,918 | — | — |
| 1986-02-03 | $12.78 | $12.78 | 341 | — | — |
| 1986-01-31 | $12.78 | $12.78 | 1,816 | — | — |
| 1986-01-30 | $13.22 | $13.22 | 1,930 | — | — |
| 1986-01-29 | $13.22 | $13.22 | 4,654 | — | — |
| 1986-01-28 | $13.55 | $13.55 | 2,043 | — | — |
| 1986-01-27 | $13.11 | $13.11 | 2,043 | — | — |
| 1986-01-24 | $13.33 | $13.33 | 8,286 | — | — |
| 1986-01-23 | $13.55 | $13.55 | 3,746 | — | — |
| 1986-01-22 | $13.11 | $13.11 | 3,632 | — | — |
| 1986-01-21 | $13.11 | $13.11 | 2,497 | — | — |
| 1986-01-20 | $13.55 | $13.55 | 5,902 | — | — |
| 1986-01-17 | $13.11 | $13.11 | 3,859 | — | — |
| 1986-01-16 | $13.11 | $13.11 | 5,902 | — | — |
| 1986-01-15 | $13.77 | $13.77 | 2,838 | — | — |
| 1986-01-14 | $13.33 | $13.33 | 4,540 | — | — |
| 1986-01-13 | $13.77 | $13.77 | 2,724 | — | — |
| 1986-01-10 | $13.77 | $13.77 | 1,703 | — | — |
| 1986-01-09 | $13.44 | $13.44 | 7,945 | — | — |
| 1986-01-08 | $13.88 | $13.88 | 8,399 | — | — |
| 1986-01-07 | $13.55 | $13.55 | 7,378 | — | — |
| 1986-01-06 | $13.33 | $13.33 | 4,654 | — | — |
| 1986-01-03 | $13.22 | $13.22 | 11,123 | — | — |
| 1986-01-02 | $12.66 | $12.66 | 3,178 | — | — |