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
- 1981-12-31 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 | $13.17 | $21.43 | 812,683 | — | — |
| 1986-12-30 | $13.41 | $21.82 | 922,279 | — | — |
| 1986-12-29 | $13.41 | $21.82 | 594,116 | — | — |
| 1986-12-26 | $13.53 | $22.01 | 113,980 | — | — |
| 1986-12-24 | $13.53 | $22.01 | 722,083 | — | — |
| 1986-12-23 | $13.59 | $22.11 | 1,864,599 | — | — |
| 1986-12-22 | $13.59 | $22.11 | 1,902,383 | — | — |
| 1986-12-19 | $13.53 | $22.01 | 1,537,062 | — | — |
| 1986-12-18 | $13.35 | $21.72 | 1,258,792 | — | — |
| 1986-12-17 | $13.29 | $21.62 | 477,005 | — | — |
| 1986-12-16 | $13.53 | $22.01 | 911,633 | — | — |
| 1986-12-15 | $13.59 | $22.11 | 1,261,088 | — | — |
| 1986-12-12 | $13.41 | $21.82 | 1,073,209 | — | — |
| 1986-12-11 | $13.05 | $21.24 | 578,460 | — | — |
| 1986-12-10 | $13.17 | $21.43 | 899,316 | — | — |
| 1986-12-09 | $12.93 | $21.04 | 682,420 | — | — |
| 1986-12-08 | $13.23 | $21.53 | 2,818,191 | — | — |
| 1986-12-05 | $13.35 | $21.72 | 812,683 | — | — |
| 1986-12-04 | $13.35 | $21.72 | 1,285,513 | — | — |
| 1986-12-03 | $13.71 | $21.82 | 11,022,258 | — | — |
| 1986-12-02 | $13.77 | $21.91 | 864,036 | — | — |
| 1986-12-01 | $13.77 | $21.91 | 660,500 | — | — |
| 1986-11-28 | $13.53 | $21.53 | 414,796 | — | — |
| 1986-11-26 | $13.59 | $21.63 | 674,070 | — | — |
| 1986-11-25 | $13.41 | $21.34 | 689,100 | — | — |
| 1986-11-24 | $13.47 | $21.44 | 504,769 | — | — |
| 1986-11-21 | $13.65 | $21.72 | 873,222 | — | — |
| 1986-11-20 | $13.35 | $21.25 | 566,352 | — | — |
| 1986-11-19 | $13.35 | $21.25 | 978,852 | — | — |
| 1986-11-18 | $12.99 | $20.68 | 1,629,749 | — | — |
| 1986-11-17 | $13.41 | $21.34 | 598,500 | — | — |
| 1986-11-14 | $13.47 | $21.44 | 600,170 | — | — |
| 1986-11-13 | $13.41 | $21.34 | 461,348 | — | — |
| 1986-11-12 | $13.53 | $21.53 | 788,885 | — | — |
| 1986-11-11 | $13.65 | $21.72 | 607,894 | — | — |
| 1986-11-10 | $13.41 | $21.34 | 541,301 | — | — |
| 1986-11-07 | $13.41 | $21.34 | 958,394 | — | — |
| 1986-11-06 | $13.17 | $20.96 | 851,511 | — | — |
| 1986-11-05 | $13.23 | $21.06 | 657,369 | — | — |
| 1986-11-04 | $13.29 | $21.15 | 1,663,985 | — | — |
| 1986-11-03 | $13.23 | $21.06 | 8,224,942 | — | — |
| 1986-10-31 | $13.95 | $22.20 | 1,475,271 | — | — |
| 1986-10-30 | $14.19 | $22.58 | 1,696,760 | — | — |
| 1986-10-29 | $13.47 | $21.44 | 711,019 | — | — |
| 1986-10-28 | $13.53 | $21.53 | 1,077,384 | — | — |
| 1986-10-27 | $13.89 | $22.11 | 782,622 | — | — |
| 1986-10-24 | $13.95 | $22.20 | 638,372 | — | — |
| 1986-10-23 | $13.95 | $22.20 | 709,558 | — | — |
| 1986-10-22 | $13.95 | $22.20 | 614,366 | — | — |
| 1986-10-21 | $14.13 | $22.49 | 331,085 | — | — |
| 1986-10-20 | $14.07 | $22.39 | 459,469 | — | — |
| 1986-10-17 | $13.95 | $22.20 | 938,353 | — | — |
| 1986-10-16 | $14.31 | $22.77 | 1,974,821 | — | — |
| 1986-10-15 | $14.37 | $22.87 | 1,228,731 | — | — |
| 1986-10-14 | $13.95 | $22.20 | 2,943,444 | — | — |
| 1986-10-13 | $13.71 | $21.82 | 340,062 | — | — |
| 1986-10-10 | $13.89 | $22.11 | 511,867 | — | — |
| 1986-10-09 | $14.01 | $22.30 | 803,498 | — | — |
| 1986-10-08 | $14.37 | $22.87 | 2,150,175 | — | — |
| 1986-10-07 | $13.89 | $22.11 | 550,695 | — | — |
| 1986-10-06 | $13.95 | $22.20 | 1,008,286 | — | — |
| 1986-10-03 | $13.89 | $22.11 | 818,945 | — | — |
| 1986-10-02 | $13.83 | $22.01 | 733,147 | — | — |
| 1986-10-01 | $14.01 | $22.30 | 1,050,246 | — | — |
| 1986-09-30 | $13.71 | $21.82 | 2,191,926 | — | — |
| 1986-09-29 | $13.41 | $21.34 | 967,579 | — | — |
| 1986-09-26 | $13.47 | $21.44 | 1,281,755 | — | — |
| 1986-09-25 | $13.35 | $21.25 | 759,450 | — | — |
| 1986-09-24 | $13.53 | $21.53 | 759,450 | — | — |
| 1986-09-23 | $13.53 | $21.53 | 498,089 | — | — |
| 1986-09-22 | $13.65 | $21.72 | 673,026 | — | — |
| 1986-09-19 | $13.77 | $21.91 | 1,366,092 | — | — |
| 1986-09-18 | $13.71 | $21.82 | 994,717 | — | — |
| 1986-09-17 | $13.65 | $21.72 | 1,153,579 | — | — |
| 1986-09-16 | $13.71 | $21.82 | 1,678,598 | — | — |
| 1986-09-15 | $13.53 | $21.53 | 1,563,574 | — | — |
| 1986-09-12 | $13.05 | $20.77 | 1,281,964 | — | — |
| 1986-09-11 | $13.23 | $21.06 | 1,652,504 | — | — |
| 1986-09-10 | $13.77 | $21.91 | 1,863,346 | — | — |
| 1986-09-09 | $13.77 | $21.91 | 1,389,681 | — | — |
| 1986-09-08 | $14.07 | $22.39 | 3,089,572 | — | — |
| 1986-09-05 | $14.37 | $22.87 | 5,177,121 | — | — |
| 1986-09-04 | $14.13 | $22.49 | 9,790,604 | — | — |
| 1986-09-03 | $14.19 | $22.11 | 3,563,446 | — | — |
| 1986-09-02 | $13.89 | $21.64 | 1,488,422 | — | — |
| 1986-08-29 | $14.01 | $21.83 | 887,835 | — | — |
| 1986-08-28 | $14.13 | $22.01 | 2,421,557 | — | — |
| 1986-08-27 | $14.19 | $22.11 | 3,256,576 | — | — |
| 1986-08-26 | $13.65 | $21.27 | 1,763,561 | — | — |
| 1986-08-25 | $13.29 | $20.71 | 730,225 | — | — |
| 1986-08-22 | $13.23 | $20.61 | 536,500 | — | — |
| 1986-08-21 | $13.17 | $20.52 | 1,299,917 | — | — |
| 1986-08-20 | $13.17 | $20.52 | 2,546,810 | — | — |
| 1986-08-19 | $13.05 | $20.33 | 698,285 | — | — |
| 1986-08-18 | $13.23 | $20.61 | 816,023 | — | — |
| 1986-08-15 | $13.29 | $20.71 | 1,356,698 | — | — |
| 1986-08-14 | $13.05 | $20.33 | 1,534,975 | — | — |
| 1986-08-13 | $12.93 | $20.15 | 2,212,802 | — | — |
| 1986-08-12 | $12.81 | $19.96 | 1,109,532 | — | — |
| 1986-08-11 | $12.51 | $19.49 | 1,069,660 | — | — |
| 1986-08-08 | $12.22 | $19.03 | 2,043,710 | — | — |
| 1986-08-07 | $12.39 | $19.31 | 1,099,929 | — | — |
| 1986-08-06 | $12.45 | $19.40 | 1,272,152 | — | — |
| 1986-08-05 | $12.57 | $19.59 | 6,162,444 | — | — |
| 1986-08-04 | $11.86 | $18.47 | 2,484,183 | — | — |
| 1986-08-01 | $11.02 | $17.16 | 880,737 | — | — |
| 1986-07-31 | $11.38 | $17.72 | 689,726 | — | — |
| 1986-07-30 | $11.50 | $17.91 | 2,672,063 | — | — |
| 1986-07-29 | $11.50 | $17.91 | 1,347,513 | — | — |
| 1986-07-28 | $11.74 | $18.28 | 861,323 | — | — |
| 1986-07-25 | $11.98 | $18.65 | 727,511 | — | — |
| 1986-07-24 | $11.74 | $18.28 | 1,022,481 | — | — |
| 1986-07-23 | $12.04 | $18.75 | 807,881 | — | — |
| 1986-07-22 | $12.22 | $19.03 | 407,698 | — | — |
| 1986-07-21 | $12.16 | $18.93 | 608,312 | — | — |
| 1986-07-18 | $12.34 | $19.21 | 809,551 | — | — |
| 1986-07-17 | $12.28 | $19.12 | 795,147 | — | — |
| 1986-07-16 | $12.22 | $19.03 | 1,022,899 | — | — |
| 1986-07-15 | $12.16 | $18.93 | 784,292 | — | — |
| 1986-07-14 | $12.10 | $18.84 | 1,239,169 | — | — |
| 1986-07-11 | $12.51 | $19.49 | 270,129 | — | — |
| 1986-07-10 | $12.51 | $19.49 | 611,026 | — | — |
| 1986-07-09 | $12.39 | $19.31 | 1,699,474 | — | — |
| 1986-07-08 | $12.57 | $19.59 | 934,804 | — | — |
| 1986-07-07 | $12.63 | $19.68 | 342,358 | — | — |
| 1986-07-03 | $12.69 | $19.77 | 544,641 | — | — |
| 1986-07-02 | $12.63 | $19.68 | 432,749 | — | — |
| 1986-07-01 | $12.69 | $19.77 | 693,066 | — | — |
| 1986-06-30 | $12.81 | $19.96 | 1,196,583 | — | — |
| 1986-06-27 | $12.99 | $20.24 | 624,595 | — | — |
| 1986-06-26 | $12.93 | $20.15 | 353,422 | — | — |
| 1986-06-25 | $12.87 | $20.05 | 416,675 | — | — |
| 1986-06-24 | $12.81 | $19.96 | 407,490 | — | — |
| 1986-06-23 | $12.81 | $19.96 | 544,015 | — | — |
| 1986-06-20 | $13.23 | $20.61 | 618,958 | — | — |
| 1986-06-19 | $12.69 | $19.77 | 980,313 | — | — |
| 1986-06-18 | $12.75 | $19.87 | 1,099,094 | — | — |
| 1986-06-17 | $12.81 | $19.96 | 1,471,096 | — | — |
| 1986-06-16 | $13.23 | $20.61 | 854,642 | — | — |
| 1986-06-13 | $12.87 | $20.05 | 643,591 | — | — |
| 1986-06-12 | $12.81 | $19.96 | 311,671 | — | — |
| 1986-06-11 | $12.81 | $19.96 | 683,672 | — | — |
| 1986-06-10 | $12.87 | $20.05 | 751,935 | — | — |
| 1986-06-09 | $12.99 | $20.24 | 1,041,061 | — | — |
| 1986-06-06 | $13.11 | $20.43 | 379,308 | — | — |
| 1986-06-05 | $13.11 | $20.43 | 1,704,275 | — | — |
| 1986-06-04 | $13.05 | $20.33 | 2,588,561 | — | — |
| 1986-06-03 | $13.53 | $20.61 | 944,198 | — | — |
| 1986-06-02 | $13.59 | $20.70 | 740,454 | — | — |
| 1986-05-30 | $13.71 | $20.89 | 1,346,887 | — | — |
| 1986-05-29 | $13.53 | $20.61 | 753,605 | — | — |
| 1986-05-28 | $13.47 | $20.52 | 759,659 | — | — |
| 1986-05-27 | $13.53 | $20.61 | 834,602 | — | — |
| 1986-05-23 | $13.41 | $20.43 | 956,724 | — | — |
| 1986-05-22 | $13.29 | $20.25 | 1,119,552 | — | — |
| 1986-05-21 | $13.11 | $19.97 | 683,255 | — | — |
| 1986-05-20 | $13.29 | $20.25 | 919,565 | — | — |
| 1986-05-19 | $13.41 | $20.43 | 522,305 | — | — |
| 1986-05-16 | $13.05 | $19.88 | 716,238 | — | — |
| 1986-05-15 | $13.17 | $20.07 | 1,990,895 | — | — |
| 1986-05-14 | $13.23 | $20.16 | 1,246,893 | — | — |
| 1986-05-13 | $13.35 | $20.34 | 1,984,424 | — | — |
| 1986-05-12 | $13.83 | $21.07 | 1,862,511 | — | — |
| 1986-05-09 | $13.65 | $20.80 | 3,354,691 | — | — |
| 1986-05-08 | $13.29 | $20.25 | 1,880,881 | — | — |
| 1986-05-07 | $13.05 | $19.88 | 1,400,328 | — | — |
| 1986-05-06 | $12.93 | $19.70 | 1,833,703 | — | — |
| 1986-05-05 | $12.69 | $19.34 | 2,365,193 | — | — |
| 1986-05-02 | $12.39 | $18.88 | 1,190,320 | — | — |
| 1986-05-01 | $12.04 | $18.33 | 729,598 | — | — |
| 1986-04-30 | $11.98 | $18.24 | 711,019 | — | — |
| 1986-04-29 | $12.16 | $18.52 | 586,810 | — | — |
| 1986-04-28 | $12.16 | $18.52 | 454,459 | — | — |
| 1986-04-25 | $11.98 | $18.24 | 909,336 | — | — |
| 1986-04-24 | $12.10 | $18.42 | 927,915 | — | — |
| 1986-04-23 | $12.16 | $18.52 | 1,419,742 | — | — |
| 1986-04-22 | $12.10 | $18.42 | 1,344,799 | — | — |
| 1986-04-21 | $12.39 | $18.88 | 906,622 | — | — |
| 1986-04-18 | $12.34 | $18.79 | 884,494 | — | — |
| 1986-04-17 | $12.45 | $18.97 | 878,649 | — | — |
| 1986-04-16 | $12.34 | $18.79 | 898,064 | — | — |
| 1986-04-15 | $12.75 | $19.43 | 1,498,651 | — | — |
| 1986-04-14 | $12.39 | $18.88 | 726,258 | — | — |
| 1986-04-11 | $12.45 | $18.97 | 643,174 | — | — |
| 1986-04-10 | $12.57 | $19.15 | 2,004,047 | — | — |
| 1986-04-09 | $12.28 | $18.70 | 813,935 | — | — |
| 1986-04-08 | $12.22 | $18.61 | 1,966,262 | — | — |
| 1986-04-07 | $12.39 | $18.88 | 1,440,409 | — | — |
| 1986-04-04 | $12.39 | $18.88 | 2,338,055 | — | — |
| 1986-04-03 | $11.92 | $18.15 | 1,234,994 | — | — |
| 1986-04-02 | $11.98 | $18.24 | 2,567,685 | — | — |
| 1986-04-01 | $11.56 | $17.60 | 1,580,483 | — | — |
| 1986-03-31 | $11.68 | $17.79 | 610,817 | — | — |
| 1986-03-27 | $11.74 | $17.88 | 1,911,151 | — | — |
| 1986-03-26 | $11.86 | $18.06 | 1,725,359 | — | — |
| 1986-03-25 | $11.50 | $17.51 | 3,383,917 | — | — |
| 1986-03-24 | $11.86 | $18.06 | 1,052,125 | — | — |
| 1986-03-21 | $11.86 | $18.06 | 2,588,561 | — | — |
| 1986-03-20 | $12.22 | $18.61 | 1,121,014 | — | — |
| 1986-03-19 | $12.28 | $18.70 | 1,561,487 | — | — |
| 1986-03-18 | $12.28 | $18.70 | 2,609,436 | — | — |
| 1986-03-17 | $11.80 | $17.97 | 2,108,424 | — | — |
| 1986-03-14 | $11.80 | $17.97 | 1,287,391 | — | — |
| 1986-03-13 | $11.92 | $18.15 | 1,858,545 | — | — |
| 1986-03-12 | $12.10 | $18.42 | 3,889,103 | — | — |
| 1986-03-11 | $11.92 | $18.15 | 5,922,376 | — | — |
| 1986-03-10 | $11.02 | $16.78 | 2,044,963 | — | — |
| 1986-03-07 | $11.08 | $16.87 | 3,210,233 | — | — |
| 1986-03-06 | $11.68 | $17.79 | 3,260,751 | — | — |
| 1986-03-05 | $12.10 | $18.42 | 3,093,747 | — | — |
| 1986-03-04 | $12.34 | $18.79 | 1,416,402 | — | — |
| 1986-03-03 | $12.75 | $18.97 | 1,052,751 | — | — |
| 1986-02-28 | $12.75 | $18.97 | 1,439,156 | — | — |
| 1986-02-27 | $12.81 | $19.06 | 1,512,429 | — | — |
| 1986-02-26 | $12.93 | $19.24 | 1,690,497 | — | — |
| 1986-02-25 | $12.93 | $19.24 | 4,454,829 | — | — |
| 1986-02-24 | $12.57 | $18.70 | 2,778,527 | — | — |
| 1986-02-21 | $12.39 | $18.44 | 2,525,934 | — | — |
| 1986-02-20 | $12.16 | $18.08 | 1,339,998 | — | — |
| 1986-02-19 | $12.22 | $18.17 | 824,791 | — | — |
| 1986-02-18 | $12.39 | $18.44 | 1,016,010 | — | — |
| 1986-02-14 | $12.39 | $18.44 | 2,108,424 | — | — |
| 1986-02-13 | $12.51 | $18.62 | 985,741 | — | — |
| 1986-02-12 | $12.63 | $18.79 | 1,809,696 | — | — |
| 1986-02-11 | $12.28 | $18.26 | 1,638,726 | — | — |
| 1986-02-10 | $12.69 | $18.88 | 891,383 | — | — |
| 1986-02-07 | $13.05 | $19.42 | 705,800 | — | — |
| 1986-02-06 | $12.69 | $18.88 | 1,166,105 | — | — |
| 1986-02-05 | $12.69 | $18.88 | 2,087,340 | — | — |
| 1986-02-04 | $12.93 | $19.24 | 1,280,502 | — | — |
| 1986-02-03 | $13.29 | $19.77 | 1,532,261 | — | — |
| 1986-01-31 | $13.23 | $19.68 | 978,434 | — | — |
| 1986-01-30 | $12.93 | $19.24 | 1,471,931 | — | — |
| 1986-01-29 | $12.75 | $18.97 | 1,958,747 | — | — |
| 1986-01-28 | $13.17 | $19.59 | 1,250,651 | — | — |
| 1986-01-27 | $13.17 | $19.59 | 853,599 | — | — |
| 1986-01-24 | $13.59 | $20.22 | 1,835,999 | — | — |
| 1986-01-23 | $13.41 | $19.95 | 2,463,308 | — | — |
| 1986-01-22 | $13.23 | $19.68 | 1,739,763 | — | — |
| 1986-01-21 | $13.35 | $19.86 | 4,705,335 | — | — |
| 1986-01-20 | $13.77 | $20.49 | 1,851,656 | — | — |
| 1986-01-17 | $13.89 | $20.66 | 1,453,351 | — | — |
| 1986-01-16 | $14.13 | $21.02 | 603,928 | — | — |
| 1986-01-15 | $14.19 | $21.11 | 1,286,139 | — | — |
| 1986-01-14 | $14.19 | $21.11 | 1,043,357 | — | — |
| 1986-01-13 | $14.25 | $21.20 | 1,427,675 | — | — |
| 1986-01-10 | $14.25 | $21.20 | 1,024,778 | — | — |
| 1986-01-09 | $14.19 | $21.11 | 2,296,304 | — | — |
| 1986-01-08 | $14.31 | $21.29 | 1,815,750 | — | — |
| 1986-01-07 | $14.67 | $21.82 | 1,866,477 | — | — |
| 1986-01-06 | $14.91 | $22.18 | 1,249,398 | — | — |
| 1986-01-03 | $14.91 | $22.18 | 2,310,917 | — | — |
| 1986-01-02 | $14.85 | $22.09 | 5,901,501 | — | — |