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
- 1984-06-20 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 | $13.11 | $13.11 | 21,874 | — | — |
| 1986-12-30 | $12.68 | $12.68 | 14,660 | — | — |
| 1986-12-29 | $13.11 | $13.11 | 9,541 | — | — |
| 1986-12-26 | $13.11 | $13.11 | 6,050 | — | — |
| 1986-12-24 | $13.11 | $13.11 | 7,912 | — | — |
| 1986-12-23 | $13.32 | $13.32 | 16,522 | — | — |
| 1986-12-22 | $13.11 | $13.11 | 60,967 | — | — |
| 1986-12-19 | $13.32 | $13.32 | 9,075 | — | — |
| 1986-12-18 | $13.11 | $13.11 | 16,289 | — | — |
| 1986-12-17 | $13.11 | $13.11 | 6,050 | — | — |
| 1986-12-16 | $13.11 | $13.11 | 3,258 | — | — |
| 1986-12-15 | $13.64 | $13.64 | 20,710 | — | — |
| 1986-12-12 | $13.48 | $13.48 | 36,999 | — | — |
| 1986-12-11 | $13.64 | $13.64 | 19,314 | — | — |
| 1986-12-10 | $13.32 | $13.32 | 24,899 | — | — |
| 1986-12-09 | $13.32 | $13.32 | 82,608 | — | — |
| 1986-12-08 | $13.54 | $13.54 | 12,100 | — | — |
| 1986-12-05 | $13.75 | $13.75 | 28,855 | — | — |
| 1986-12-04 | $13.75 | $13.75 | 30,484 | — | — |
| 1986-12-03 | $13.54 | $13.54 | 3,723 | — | — |
| 1986-12-02 | $13.32 | $13.32 | 1,629 | — | — |
| 1986-12-01 | $13.54 | $13.54 | 3,258 | — | — |
| 1986-11-28 | $13.54 | $13.54 | 4,421 | — | — |
| 1986-11-26 | $13.32 | $13.32 | 6,981 | — | — |
| 1986-11-25 | $13.00 | $13.00 | 12,333 | — | — |
| 1986-11-24 | $12.68 | $12.68 | 17,685 | — | — |
| 1986-11-21 | $12.57 | $12.57 | 1,862 | — | — |
| 1986-11-20 | $12.25 | $12.25 | 36,999 | — | — |
| 1986-11-19 | $12.57 | $12.57 | 2,094 | — | — |
| 1986-11-18 | $12.57 | $12.57 | 233 | — | — |
| 1986-11-17 | $12.57 | $12.57 | 4,887 | — | — |
| 1986-11-14 | $12.57 | $12.57 | 20,943 | — | — |
| 1986-11-13 | $12.46 | $12.46 | 7,912 | — | — |
| 1986-11-12 | $12.46 | $12.46 | 6,516 | — | — |
| 1986-11-11 | $12.68 | $12.68 | 16,987 | — | — |
| 1986-11-10 | $12.68 | $12.68 | 5,585 | — | — |
| 1986-11-07 | $12.46 | $12.46 | 4,654 | — | — |
| 1986-11-06 | $12.78 | $12.78 | 5,817 | — | — |
| 1986-11-05 | $12.62 | $12.62 | 5,585 | — | — |
| 1986-11-04 | $12.78 | $12.78 | 698 | — | — |
| 1986-11-03 | $12.68 | $12.68 | 23,968 | — | — |
| 1986-10-31 | $12.46 | $12.46 | 5,119 | — | — |
| 1986-10-30 | $12.68 | $12.68 | 465 | — | — |
| 1986-10-29 | $12.68 | $12.68 | 9,075 | — | — |
| 1986-10-28 | $12.46 | $12.46 | 2,327 | — | — |
| 1986-10-27 | $12.89 | $12.89 | 5,119 | — | — |
| 1986-10-24 | $13.11 | $13.11 | 3,258 | — | — |
| 1986-10-23 | $12.89 | $12.89 | 465 | — | — |
| 1986-10-22 | $12.89 | $12.89 | 6,981 | — | — |
| 1986-10-21 | $13.32 | $13.32 | 1,862 | — | — |
| 1986-10-20 | $12.89 | $12.89 | 11,635 | — | — |
| 1986-10-17 | $13.21 | $13.21 | 6,748 | — | — |
| 1986-10-16 | $13.32 | $13.32 | 5,585 | — | — |
| 1986-10-15 | $13.54 | $13.54 | 2,560 | — | — |
| 1986-10-14 | $13.75 | $13.75 | 465 | — | — |
| 1986-10-13 | $13.32 | $13.32 | 3,258 | — | — |
| 1986-10-10 | $13.75 | $13.75 | 465 | — | — |
| 1986-10-09 | $13.32 | $13.32 | 2,327 | — | — |
| 1986-10-08 | $13.54 | $13.54 | 1,629 | — | — |
| 1986-10-07 | $13.54 | $13.54 | 0 | — | — |
| 1986-10-06 | $13.54 | $13.54 | 3,025 | — | — |
| 1986-10-03 | $13.54 | $13.54 | 9,773 | — | — |
| 1986-10-02 | $13.32 | $13.32 | 2,327 | — | — |
| 1986-10-01 | $13.32 | $13.32 | 17,452 | — | — |
| 1986-09-30 | $13.54 | $13.54 | 11,402 | — | — |
| 1986-09-29 | $13.54 | $13.54 | 20,012 | — | — |
| 1986-09-26 | $13.54 | $13.54 | 10,006 | — | — |
| 1986-09-25 | $12.89 | $12.89 | 5,585 | — | — |
| 1986-09-24 | $13.54 | $13.54 | 4,421 | — | — |
| 1986-09-23 | $13.54 | $13.54 | 12,566 | — | — |
| 1986-09-22 | $13.32 | $13.32 | 1,629 | — | — |
| 1986-09-19 | $13.75 | $13.75 | 26,760 | — | — |
| 1986-09-18 | $13.75 | $13.75 | 10,239 | — | — |
| 1986-09-17 | $13.75 | $13.75 | 6,283 | — | — |
| 1986-09-16 | $13.97 | $13.97 | 9,075 | — | — |
| 1986-09-15 | $13.97 | $13.97 | 6,283 | — | — |
| 1986-09-12 | $13.97 | $13.97 | 0 | — | — |
| 1986-09-11 | $13.97 | $13.97 | 9,773 | — | — |
| 1986-09-10 | $14.18 | $14.18 | 3,723 | — | — |
| 1986-09-09 | $13.97 | $13.97 | 931 | — | — |
| 1986-09-08 | $13.97 | $13.97 | 1,163 | — | — |
| 1986-09-05 | $13.75 | $13.75 | 5,352 | — | — |
| 1986-09-04 | $13.97 | $13.97 | 0 | — | — |
| 1986-09-03 | $13.97 | $13.97 | 23,735 | — | — |
| 1986-09-02 | $14.40 | $14.40 | 8,377 | — | — |
| 1986-08-29 | $14.18 | $14.18 | 2,792 | — | — |
| 1986-08-28 | $14.18 | $14.18 | 931 | — | — |
| 1986-08-27 | $14.40 | $14.40 | 233 | — | — |
| 1986-08-26 | $14.40 | $14.40 | 3,025 | — | — |
| 1986-08-25 | $14.18 | $14.18 | 8,377 | — | — |
| 1986-08-22 | $14.18 | $14.18 | 4,887 | — | — |
| 1986-08-21 | $14.61 | $14.61 | 0 | — | — |
| 1986-08-20 | $14.61 | $14.61 | 233 | — | — |
| 1986-08-19 | $14.61 | $14.61 | 1,396 | — | — |
| 1986-08-18 | $14.61 | $14.61 | 11,170 | — | — |
| 1986-08-15 | $14.40 | $14.40 | 1,629 | — | — |
| 1986-08-14 | $14.18 | $14.18 | 1,396 | — | — |
| 1986-08-13 | $13.75 | $13.75 | 2,792 | — | — |
| 1986-08-12 | $14.40 | $14.40 | 1,163 | — | — |
| 1986-08-11 | $13.75 | $13.75 | 465 | — | — |
| 1986-08-08 | $14.61 | $14.61 | 7,912 | — | — |
| 1986-08-07 | $15.04 | $15.04 | 4,189 | — | — |
| 1986-08-06 | $14.61 | $14.61 | 12,100 | — | — |
| 1986-08-05 | $15.04 | $15.04 | 3,025 | — | — |
| 1986-08-04 | $14.83 | $14.83 | 25,830 | — | — |
| 1986-08-01 | $15.26 | $15.26 | 2,560 | — | — |
| 1986-07-31 | $15.69 | $15.69 | 465 | — | — |
| 1986-07-30 | $15.90 | $15.90 | 1,163 | — | — |
| 1986-07-29 | $15.90 | $15.90 | 2,327 | — | — |
| 1986-07-28 | $16.01 | $16.01 | 2,560 | — | — |
| 1986-07-25 | $16.01 | $16.01 | 5,119 | — | — |
| 1986-07-24 | $16.12 | $16.12 | 4,189 | — | — |
| 1986-07-23 | $16.12 | $16.12 | 3,258 | — | — |
| 1986-07-22 | $16.33 | $16.33 | 3,723 | — | — |
| 1986-07-21 | $16.33 | $16.33 | 3,258 | — | — |
| 1986-07-18 | $32.45 | $32.45 | 931 | — | — |
| 1986-07-17 | $32.23 | $32.23 | 2,327 | — | — |
| 1986-07-16 | $32.23 | $32.23 | 233 | — | — |
| 1986-07-15 | $32.45 | $32.45 | 5,119 | — | — |
| 1986-07-14 | $32.23 | $32.23 | 1,163 | — | — |
| 1986-07-11 | $32.66 | $32.66 | 465 | — | — |
| 1986-07-10 | $32.66 | $32.66 | 6,516 | — | — |
| 1986-07-09 | $32.02 | $32.02 | 6,283 | — | — |
| 1986-07-08 | $32.66 | $32.66 | 13,264 | — | — |
| 1986-07-07 | $33.95 | $33.95 | 1,629 | — | — |
| 1986-07-03 | $32.66 | $32.66 | 0 | — | — |
| 1986-07-02 | $32.66 | $32.66 | 4,421 | — | — |
| 1986-07-01 | $32.88 | $32.88 | 13,497 | — | — |
| 1986-06-30 | $33.09 | $33.09 | 8,610 | — | — |
| 1986-06-27 | $32.23 | $32.23 | 20,012 | — | — |
| 1986-06-26 | $30.30 | $30.30 | 7,214 | — | — |
| 1986-06-25 | $29.87 | $29.87 | 1,163 | — | — |
| 1986-06-24 | $29.87 | $29.87 | 698 | — | — |
| 1986-06-23 | $29.87 | $29.87 | 698 | — | — |
| 1986-06-20 | $29.65 | $29.65 | 931 | — | — |
| 1986-06-19 | $29.65 | $29.65 | 233 | — | — |
| 1986-06-18 | $29.65 | $29.65 | 4,887 | — | — |
| 1986-06-17 | $30.08 | $30.08 | 0 | — | — |
| 1986-06-16 | $30.08 | $30.08 | 6,283 | — | — |
| 1986-06-13 | $30.08 | $30.08 | 1,163 | — | — |
| 1986-06-12 | $30.08 | $30.08 | 2,560 | — | — |
| 1986-06-11 | $29.65 | $29.65 | 6,050 | — | — |
| 1986-06-10 | $30.30 | $30.30 | 6,283 | — | — |
| 1986-06-09 | $30.94 | $30.94 | 4,421 | — | — |
| 1986-06-06 | $30.30 | $30.30 | 698 | — | — |
| 1986-06-05 | $30.30 | $30.30 | 0 | — | — |
| 1986-06-04 | $30.30 | $30.30 | 3,723 | — | — |
| 1986-06-03 | $30.94 | $30.94 | 2,792 | — | — |
| 1986-06-02 | $30.30 | $30.30 | 10,937 | — | — |
| 1986-05-30 | $30.08 | $30.08 | 10,239 | — | — |
| 1986-05-29 | $29.65 | $29.65 | 465 | — | — |
| 1986-05-28 | $29.65 | $29.65 | 0 | — | — |
| 1986-05-27 | $29.65 | $29.65 | 233 | — | — |
| 1986-05-23 | $28.79 | $28.79 | 6,516 | — | — |
| 1986-05-22 | $29.01 | $29.01 | 698 | — | — |
| 1986-05-21 | $28.36 | $28.36 | 2,792 | — | — |
| 1986-05-20 | $28.58 | $28.58 | 1,396 | — | — |
| 1986-05-19 | $28.58 | $28.58 | 3,025 | — | — |
| 1986-05-16 | $28.36 | $28.36 | 1,163 | — | — |
| 1986-05-15 | $28.36 | $28.36 | 0 | — | — |
| 1986-05-14 | $28.36 | $28.36 | 1,163 | — | — |
| 1986-05-13 | $28.58 | $28.58 | 17,685 | — | — |
| 1986-05-12 | $28.58 | $28.58 | 4,421 | — | — |
| 1986-05-09 | $28.15 | $28.15 | 10,704 | — | — |
| 1986-05-08 | $28.36 | $28.36 | 24,433 | — | — |
| 1986-05-07 | $26.64 | $26.64 | 1,396 | — | — |
| 1986-05-06 | $26.00 | $26.00 | 0 | — | — |
| 1986-05-05 | $26.00 | $26.00 | 3,490 | — | — |
| 1986-05-02 | $25.68 | $25.68 | 1,396 | — | — |
| 1986-05-01 | $25.57 | $25.57 | 0 | — | — |
| 1986-04-30 | $25.57 | $25.57 | 30,251 | — | — |
| 1986-04-29 | $25.89 | $25.89 | 64,225 | — | — |
| 1986-04-28 | $25.78 | $25.78 | 1,396 | — | — |
| 1986-04-25 | $25.14 | $25.14 | 1,163 | — | — |
| 1986-04-24 | $25.35 | $25.35 | 4,189 | — | — |
| 1986-04-23 | $24.92 | $24.92 | 1,163 | — | — |
| 1986-04-22 | $24.92 | $24.92 | 233 | — | — |
| 1986-04-21 | $25.14 | $25.14 | 3,490 | — | — |
| 1986-04-18 | $24.92 | $24.92 | 2,327 | — | — |
| 1986-04-17 | $25.14 | $25.14 | 0 | — | — |
| 1986-04-16 | $25.14 | $25.14 | 465 | — | — |
| 1986-04-15 | $25.14 | $25.14 | 1,396 | — | — |
| 1986-04-14 | $24.92 | $24.92 | 1,396 | — | — |
| 1986-04-11 | $24.50 | $24.50 | 0 | — | — |
| 1986-04-10 | $24.50 | $24.50 | 5,817 | — | — |
| 1986-04-09 | $24.92 | $24.92 | 0 | — | — |
| 1986-04-08 | $24.92 | $24.92 | 1,629 | — | — |
| 1986-04-07 | $24.50 | $24.50 | 3,025 | — | — |
| 1986-04-04 | $24.92 | $24.92 | 0 | — | — |
| 1986-04-03 | $24.92 | $24.92 | 0 | — | — |
| 1986-04-02 | $24.92 | $24.92 | 0 | — | — |
| 1986-04-01 | $24.92 | $24.92 | 0 | — | — |
| 1986-03-31 | $24.92 | $24.92 | 0 | — | — |
| 1986-03-27 | $24.92 | $24.92 | 1,163 | — | — |
| 1986-03-26 | $24.92 | $24.92 | 3,490 | — | — |
| 1986-03-25 | $24.71 | $24.71 | 0 | — | — |
| 1986-03-24 | $24.71 | $24.71 | 0 | — | — |
| 1986-03-21 | $24.71 | $24.71 | 2,792 | — | — |
| 1986-03-20 | $24.50 | $24.50 | 0 | — | — |
| 1986-03-19 | $24.50 | $24.50 | 2,792 | — | — |
| 1986-03-18 | $24.92 | $24.92 | 465 | — | — |
| 1986-03-17 | $24.92 | $24.92 | 1,396 | — | — |
| 1986-03-14 | $24.92 | $24.92 | 4,654 | — | — |
| 1986-03-13 | $24.92 | $24.92 | 4,887 | — | — |
| 1986-03-12 | $24.92 | $24.92 | 2,327 | — | — |
| 1986-03-11 | $24.92 | $24.92 | 0 | — | — |
| 1986-03-10 | $24.92 | $24.92 | 0 | — | — |
| 1986-03-07 | $24.92 | $24.92 | 4,189 | — | — |
| 1986-03-06 | $24.92 | $24.92 | 5,817 | — | — |
| 1986-03-05 | $24.50 | $24.50 | 0 | — | — |
| 1986-03-04 | $24.50 | $24.50 | 465 | — | — |
| 1986-03-03 | $25.35 | $25.35 | 0 | — | — |
| 1986-02-28 | $25.35 | $25.35 | 0 | — | — |
| 1986-02-27 | $25.35 | $25.35 | 698 | — | — |
| 1986-02-26 | $24.50 | $24.50 | 0 | — | — |
| 1986-02-25 | $24.50 | $24.50 | 1,163 | — | — |
| 1986-02-24 | $24.50 | $24.50 | 0 | — | — |
| 1986-02-21 | $24.50 | $24.50 | 4,654 | — | — |
| 1986-02-20 | $24.07 | $24.07 | 3,490 | — | — |
| 1986-02-19 | $24.92 | $24.92 | 9,308 | — | — |
| 1986-02-18 | $23.64 | $23.64 | 465 | — | — |
| 1986-02-14 | $22.99 | $22.99 | 9,075 | — | — |
| 1986-02-13 | $22.56 | $22.56 | 465 | — | — |
| 1986-02-12 | $22.35 | $22.35 | 2,560 | — | — |
| 1986-02-11 | $22.99 | $22.99 | 0 | — | — |
| 1986-02-10 | $22.99 | $22.99 | 931 | — | — |
| 1986-02-07 | $22.78 | $22.78 | 233 | — | — |
| 1986-02-06 | $22.35 | $22.35 | 9,075 | — | — |
| 1986-02-05 | $22.45 | $22.45 | 11,170 | — | — |
| 1986-02-04 | $22.35 | $22.35 | 698 | — | — |
| 1986-02-03 | $21.92 | $21.92 | 1,396 | — | — |
| 1986-01-31 | $22.13 | $22.13 | 1,396 | — | — |
| 1986-01-30 | $21.92 | $21.92 | 2,792 | — | — |
| 1986-01-29 | $22.35 | $22.35 | 0 | — | — |
| 1986-01-28 | $22.35 | $22.35 | 698 | — | — |
| 1986-01-27 | $21.92 | $21.92 | 465 | — | — |
| 1986-01-24 | $21.70 | $21.70 | 465 | — | — |
| 1986-01-23 | $21.70 | $21.70 | 4,421 | — | — |
| 1986-01-22 | $21.70 | $21.70 | 698 | — | — |
| 1986-01-21 | $22.24 | $22.24 | 0 | — | — |
| 1986-01-20 | $22.24 | $22.24 | 4,654 | — | — |
| 1986-01-17 | $22.24 | $22.24 | 931 | — | — |
| 1986-01-16 | $22.24 | $22.24 | 1,163 | — | — |
| 1986-01-15 | $22.24 | $22.24 | 5,352 | — | — |
| 1986-01-14 | $22.13 | $22.13 | 0 | — | — |
| 1986-01-13 | $22.13 | $22.13 | 698 | — | — |
| 1986-01-10 | $22.35 | $22.35 | 465 | — | — |
| 1986-01-09 | $22.24 | $22.24 | 698 | — | — |
| 1986-01-08 | $22.35 | $22.35 | 3,025 | — | — |
| 1986-01-07 | $22.35 | $22.35 | 3,490 | — | — |
| 1986-01-06 | $22.35 | $22.35 | 465 | — | — |
| 1986-01-03 | $21.92 | $21.92 | 931 | — | — |
| 1986-01-02 | $22.13 | $22.13 | 3,956 | — | — |