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
- 1980-01-02 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 | $13.42 | $29.13 | 787,500 | — | — |
| 1986-12-30 | $13.50 | $29.31 | 1,095,600 | — | — |
| 1986-12-29 | $13.63 | $29.58 | 593,700 | — | — |
| 1986-12-26 | $13.58 | $29.49 | 140,100 | — | — |
| 1986-12-24 | $13.67 | $29.67 | 437,700 | — | — |
| 1986-12-23 | $13.50 | $29.31 | 745,800 | — | — |
| 1986-12-22 | $13.71 | $29.76 | 679,500 | — | — |
| 1986-12-19 | $13.79 | $29.95 | 1,175,100 | — | — |
| 1986-12-18 | $13.92 | $30.22 | 671,700 | — | — |
| 1986-12-17 | $13.88 | $30.13 | 943,800 | — | — |
| 1986-12-16 | $13.92 | $30.22 | 633,600 | — | — |
| 1986-12-15 | $13.71 | $29.76 | 519,900 | — | — |
| 1986-12-12 | $13.67 | $29.67 | 385,500 | — | — |
| 1986-12-11 | $13.67 | $29.67 | 580,500 | — | — |
| 1986-12-10 | $13.88 | $30.13 | 990,000 | — | — |
| 1986-12-09 | $13.79 | $29.95 | 690,300 | — | — |
| 1986-12-08 | $13.88 | $30.13 | 650,700 | — | — |
| 1986-12-05 | $13.92 | $30.22 | 457,200 | — | — |
| 1986-12-04 | $14.08 | $30.58 | 836,700 | — | — |
| 1986-12-03 | $14.08 | $30.58 | 721,800 | — | — |
| 1986-12-02 | $14.00 | $30.40 | 4,200,000 | — | — |
| 1986-12-01 | $14.00 | $30.40 | 4,740,000 | — | — |
| 1986-11-28 | $14.08 | $30.04 | 3,930,000 | — | — |
| 1986-11-26 | $14.13 | $30.13 | 2,137,800 | — | — |
| 1986-11-25 | $14.25 | $30.40 | 2,400,900 | — | — |
| 1986-11-24 | $14.33 | $30.58 | 646,500 | — | — |
| 1986-11-21 | $14.21 | $30.31 | 1,194,000 | — | — |
| 1986-11-20 | $14.00 | $29.87 | 702,000 | — | — |
| 1986-11-19 | $13.79 | $29.42 | 485,700 | — | — |
| 1986-11-18 | $13.92 | $29.69 | 1,165,800 | — | — |
| 1986-11-17 | $14.21 | $30.31 | 710,400 | — | — |
| 1986-11-14 | $14.21 | $30.31 | 740,100 | — | — |
| 1986-11-13 | $14.17 | $30.22 | 286,800 | — | — |
| 1986-11-12 | $14.21 | $30.31 | 336,600 | — | — |
| 1986-11-11 | $14.21 | $30.31 | 186,900 | — | — |
| 1986-11-10 | $14.17 | $30.22 | 435,000 | — | — |
| 1986-11-07 | $14.21 | $30.31 | 371,100 | — | — |
| 1986-11-06 | $14.29 | $30.49 | 719,400 | — | — |
| 1986-11-05 | $14.17 | $30.22 | 619,500 | — | — |
| 1986-11-04 | $14.17 | $30.22 | 506,400 | — | — |
| 1986-11-03 | $14.25 | $30.40 | 406,500 | — | — |
| 1986-10-31 | $14.04 | $29.95 | 346,800 | — | — |
| 1986-10-30 | $14.00 | $29.87 | 1,504,200 | — | — |
| 1986-10-29 | $13.92 | $29.69 | 1,773,900 | — | — |
| 1986-10-28 | $13.67 | $29.15 | 454,200 | — | — |
| 1986-10-27 | $13.54 | $28.89 | 447,000 | — | — |
| 1986-10-24 | $13.38 | $28.53 | 754,500 | — | — |
| 1986-10-23 | $13.50 | $28.80 | 1,222,800 | — | — |
| 1986-10-22 | $13.33 | $28.44 | 705,300 | — | — |
| 1986-10-21 | $13.38 | $28.53 | 647,100 | — | — |
| 1986-10-20 | $13.29 | $28.35 | 315,000 | — | — |
| 1986-10-17 | $13.46 | $28.71 | 893,700 | — | — |
| 1986-10-16 | $13.54 | $28.89 | 602,700 | — | — |
| 1986-10-15 | $13.67 | $29.15 | 457,800 | — | — |
| 1986-10-14 | $13.29 | $28.35 | 472,500 | — | — |
| 1986-10-13 | $13.25 | $28.27 | 1,266,900 | — | — |
| 1986-10-10 | $13.13 | $28.00 | 474,000 | — | — |
| 1986-10-09 | $13.21 | $28.18 | 339,600 | — | — |
| 1986-10-08 | $13.21 | $28.18 | 456,000 | — | — |
| 1986-10-07 | $13.25 | $28.27 | 655,500 | — | — |
| 1986-10-06 | $13.33 | $28.44 | 480,000 | — | — |
| 1986-10-03 | $13.54 | $28.89 | 539,400 | — | — |
| 1986-10-02 | $13.54 | $28.89 | 507,900 | — | — |
| 1986-10-01 | $13.58 | $28.98 | 633,000 | — | — |
| 1986-09-30 | $13.46 | $28.71 | 519,600 | — | — |
| 1986-09-29 | $13.25 | $28.27 | 315,600 | — | — |
| 1986-09-26 | $13.42 | $28.62 | 349,500 | — | — |
| 1986-09-25 | $13.46 | $28.71 | 403,500 | — | — |
| 1986-09-24 | $13.50 | $28.80 | 607,800 | — | — |
| 1986-09-23 | $13.46 | $28.71 | 283,800 | — | — |
| 1986-09-22 | $13.42 | $28.62 | 308,700 | — | — |
| 1986-09-19 | $13.42 | $28.62 | 1,242,300 | — | — |
| 1986-09-18 | $13.50 | $28.80 | 541,800 | — | — |
| 1986-09-17 | $13.71 | $29.24 | 352,500 | — | — |
| 1986-09-16 | $13.63 | $29.07 | 771,000 | — | — |
| 1986-09-15 | $13.54 | $28.89 | 888,900 | — | — |
| 1986-09-12 | $13.33 | $28.44 | 1,870,200 | — | — |
| 1986-09-11 | $13.42 | $28.62 | 1,444,200 | — | — |
| 1986-09-10 | $14.08 | $30.04 | 806,700 | — | — |
| 1986-09-09 | $14.00 | $29.87 | 709,500 | — | — |
| 1986-09-08 | $14.00 | $29.87 | 1,383,600 | — | — |
| 1986-09-05 | $14.21 | $30.31 | 1,349,400 | — | — |
| 1986-09-04 | $14.79 | $31.55 | 872,400 | — | — |
| 1986-09-03 | $14.88 | $31.73 | 3,690,000 | — | — |
| 1986-09-02 | $14.83 | $31.64 | 3,720,000 | — | — |
| 1986-08-29 | $15.21 | $31.92 | 4,440,000 | — | — |
| 1986-08-28 | $15.00 | $31.48 | 1,840,500 | — | — |
| 1986-08-27 | $15.25 | $32.00 | 994,500 | — | — |
| 1986-08-26 | $15.33 | $32.18 | 675,300 | — | — |
| 1986-08-25 | $15.25 | $32.00 | 372,300 | — | — |
| 1986-08-22 | $15.50 | $32.53 | 1,283,100 | — | — |
| 1986-08-21 | $15.83 | $33.23 | 2,272,200 | — | — |
| 1986-08-20 | $15.88 | $33.32 | 1,463,700 | — | — |
| 1986-08-19 | $15.29 | $32.09 | 351,600 | — | — |
| 1986-08-18 | $15.21 | $31.92 | 435,000 | — | — |
| 1986-08-15 | $15.25 | $32.00 | 673,200 | — | — |
| 1986-08-14 | $15.13 | $31.74 | 788,700 | — | — |
| 1986-08-13 | $14.92 | $31.31 | 974,700 | — | — |
| 1986-08-12 | $14.54 | $30.52 | 497,100 | — | — |
| 1986-08-11 | $14.33 | $30.08 | 624,600 | — | — |
| 1986-08-08 | $14.25 | $29.91 | 571,200 | — | — |
| 1986-08-07 | $14.33 | $30.08 | 558,900 | — | — |
| 1986-08-06 | $14.21 | $29.82 | 2,559,000 | — | — |
| 1986-08-05 | $14.17 | $29.73 | 683,100 | — | — |
| 1986-08-04 | $14.17 | $29.73 | 414,900 | — | — |
| 1986-08-01 | $14.17 | $29.73 | 592,500 | — | — |
| 1986-07-31 | $14.25 | $29.91 | 424,200 | — | — |
| 1986-07-30 | $14.25 | $29.91 | 1,280,400 | — | — |
| 1986-07-29 | $14.25 | $29.91 | 1,015,800 | — | — |
| 1986-07-28 | $14.33 | $30.08 | 1,869,000 | — | — |
| 1986-07-25 | $14.67 | $30.78 | 554,700 | — | — |
| 1986-07-24 | $14.63 | $30.69 | 1,445,700 | — | — |
| 1986-07-23 | $14.13 | $29.64 | 1,087,800 | — | — |
| 1986-07-22 | $13.92 | $29.21 | 398,400 | — | — |
| 1986-07-21 | $13.75 | $28.86 | 817,500 | — | — |
| 1986-07-18 | $13.54 | $28.42 | 390,300 | — | — |
| 1986-07-17 | $13.58 | $28.51 | 821,400 | — | — |
| 1986-07-16 | $13.50 | $28.33 | 537,900 | — | — |
| 1986-07-15 | $13.17 | $27.63 | 1,238,100 | — | — |
| 1986-07-14 | $13.42 | $28.16 | 1,198,800 | — | — |
| 1986-07-11 | $13.04 | $27.37 | 899,100 | — | — |
| 1986-07-10 | $12.83 | $26.93 | 755,700 | — | — |
| 1986-07-09 | $12.71 | $26.67 | 1,110,300 | — | — |
| 1986-07-08 | $12.63 | $26.50 | 884,700 | — | — |
| 1986-07-07 | $12.63 | $26.50 | 1,075,800 | — | — |
| 1986-07-03 | $12.63 | $26.50 | 288,300 | — | — |
| 1986-07-02 | $12.67 | $26.58 | 840,900 | — | — |
| 1986-07-01 | $12.33 | $25.88 | 861,600 | — | — |
| 1986-06-30 | $12.46 | $26.15 | 493,200 | — | — |
| 1986-06-27 | $12.25 | $25.71 | 496,800 | — | — |
| 1986-06-26 | $12.13 | $25.45 | 459,600 | — | — |
| 1986-06-25 | $12.04 | $25.27 | 1,148,100 | — | — |
| 1986-06-24 | $12.08 | $25.36 | 588,000 | — | — |
| 1986-06-23 | $11.88 | $24.92 | 608,100 | — | — |
| 1986-06-20 | $12.00 | $25.18 | 609,300 | — | — |
| 1986-06-19 | $11.88 | $24.92 | 282,300 | — | — |
| 1986-06-18 | $11.92 | $25.01 | 410,100 | — | — |
| 1986-06-17 | $11.92 | $25.01 | 1,381,500 | — | — |
| 1986-06-16 | $11.96 | $25.10 | 697,500 | — | — |
| 1986-06-13 | $12.00 | $25.18 | 456,600 | — | — |
| 1986-06-12 | $11.83 | $24.83 | 258,300 | — | — |
| 1986-06-11 | $11.79 | $24.75 | 474,600 | — | — |
| 1986-06-10 | $11.96 | $25.10 | 301,800 | — | — |
| 1986-06-09 | $12.00 | $25.18 | 770,100 | — | — |
| 1986-06-06 | $12.13 | $25.45 | 178,200 | — | — |
| 1986-06-05 | $12.25 | $25.71 | 1,668,600 | — | — |
| 1986-06-04 | $12.17 | $25.53 | 849,300 | — | — |
| 1986-06-03 | $12.17 | $25.53 | 324,000 | — | — |
| 1986-06-02 | $12.17 | $25.53 | 2,973,000 | — | — |
| 1986-05-30 | $12.42 | $25.54 | 5,430,000 | — | — |
| 1986-05-29 | $12.67 | $26.05 | 1,090,800 | — | — |
| 1986-05-28 | $12.54 | $25.80 | 684,900 | — | — |
| 1986-05-27 | $12.42 | $25.54 | 648,000 | — | — |
| 1986-05-23 | $12.17 | $25.03 | 618,000 | — | — |
| 1986-05-22 | $12.21 | $25.11 | 351,900 | — | — |
| 1986-05-21 | $12.00 | $24.68 | 255,900 | — | — |
| 1986-05-20 | $12.04 | $24.77 | 269,100 | — | — |
| 1986-05-19 | $12.08 | $24.86 | 189,900 | — | — |
| 1986-05-16 | $12.13 | $24.94 | 754,200 | — | — |
| 1986-05-15 | $12.21 | $25.11 | 342,000 | — | — |
| 1986-05-14 | $12.21 | $25.11 | 593,100 | — | — |
| 1986-05-13 | $12.00 | $24.68 | 386,400 | — | — |
| 1986-05-12 | $12.00 | $24.68 | 562,800 | — | — |
| 1986-05-09 | $11.92 | $24.51 | 531,300 | — | — |
| 1986-05-08 | $12.04 | $24.77 | 372,300 | — | — |
| 1986-05-07 | $11.83 | $24.34 | 741,600 | — | — |
| 1986-05-06 | $12.04 | $24.77 | 387,600 | — | — |
| 1986-05-05 | $11.96 | $24.60 | 413,700 | — | — |
| 1986-05-02 | $11.88 | $24.43 | 963,000 | — | — |
| 1986-05-01 | $11.71 | $24.08 | 1,548,600 | — | — |
| 1986-04-30 | $11.67 | $24.00 | 1,060,200 | — | — |
| 1986-04-29 | $11.96 | $24.60 | 1,173,000 | — | — |
| 1986-04-28 | $12.08 | $24.86 | 498,000 | — | — |
| 1986-04-25 | $12.25 | $25.20 | 308,700 | — | — |
| 1986-04-24 | $12.38 | $25.46 | 655,500 | — | — |
| 1986-04-23 | $12.42 | $25.54 | 630,300 | — | — |
| 1986-04-22 | $12.58 | $25.88 | 669,300 | — | — |
| 1986-04-21 | $12.79 | $26.31 | 1,161,000 | — | — |
| 1986-04-18 | $12.58 | $25.88 | 372,600 | — | — |
| 1986-04-17 | $12.63 | $25.97 | 378,900 | — | — |
| 1986-04-16 | $12.63 | $25.97 | 1,138,500 | — | — |
| 1986-04-15 | $12.25 | $25.20 | 515,100 | — | — |
| 1986-04-14 | $12.25 | $25.20 | 267,300 | — | — |
| 1986-04-11 | $12.25 | $25.20 | 301,800 | — | — |
| 1986-04-10 | $12.33 | $25.37 | 446,400 | — | — |
| 1986-04-09 | $12.21 | $25.11 | 482,700 | — | — |
| 1986-04-08 | $12.42 | $25.54 | 512,100 | — | — |
| 1986-04-07 | $12.08 | $24.86 | 367,800 | — | — |
| 1986-04-04 | $12.17 | $25.03 | 925,500 | — | — |
| 1986-04-03 | $12.33 | $25.37 | 1,605,300 | — | — |
| 1986-04-02 | $12.46 | $25.63 | 430,200 | — | — |
| 1986-04-01 | $12.46 | $25.63 | 797,700 | — | — |
| 1986-03-31 | $12.58 | $25.88 | 512,400 | — | — |
| 1986-03-27 | $12.46 | $25.63 | 803,100 | — | — |
| 1986-03-26 | $12.29 | $25.28 | 824,700 | — | — |
| 1986-03-25 | $12.25 | $25.20 | 379,500 | — | — |
| 1986-03-24 | $12.29 | $25.28 | 728,100 | — | — |
| 1986-03-21 | $12.13 | $24.94 | 1,097,700 | — | — |
| 1986-03-20 | $11.92 | $24.51 | 497,400 | — | — |
| 1986-03-19 | $11.83 | $24.34 | 1,460,100 | — | — |
| 1986-03-18 | $12.04 | $24.77 | 505,200 | — | — |
| 1986-03-17 | $12.13 | $24.94 | 960,300 | — | — |
| 1986-03-14 | $12.29 | $25.28 | 930,900 | — | — |
| 1986-03-13 | $12.25 | $25.20 | 671,100 | — | — |
| 1986-03-12 | $12.29 | $25.28 | 679,200 | — | — |
| 1986-03-11 | $12.33 | $25.37 | 1,442,100 | — | — |
| 1986-03-10 | $12.04 | $24.77 | 557,700 | — | — |
| 1986-03-07 | $12.00 | $24.68 | 1,130,100 | — | — |
| 1986-03-06 | $11.92 | $24.51 | 1,545,300 | — | — |
| 1986-03-05 | $12.00 | $24.68 | 1,068,300 | — | — |
| 1986-03-04 | $12.33 | $25.37 | 720,000 | — | — |
| 1986-03-03 | $12.33 | $25.37 | 3,960,000 | — | — |
| 1986-02-28 | $12.67 | $25.57 | 5,010,000 | — | — |
| 1986-02-27 | $12.54 | $25.32 | 404,100 | — | — |
| 1986-02-26 | $12.33 | $24.90 | 645,300 | — | — |
| 1986-02-25 | $12.42 | $25.06 | 771,900 | — | — |
| 1986-02-24 | $12.46 | $25.15 | 451,800 | — | — |
| 1986-02-21 | $12.33 | $24.90 | 582,900 | — | — |
| 1986-02-20 | $12.13 | $24.47 | 682,800 | — | — |
| 1986-02-19 | $12.00 | $24.22 | 567,600 | — | — |
| 1986-02-18 | $11.96 | $24.14 | 2,340,000 | — | — |
| 1986-02-14 | $11.71 | $23.63 | 722,400 | — | — |
| 1986-02-13 | $11.71 | $23.63 | 305,100 | — | — |
| 1986-02-12 | $11.71 | $23.63 | 502,200 | — | — |
| 1986-02-11 | $11.58 | $23.38 | 632,700 | — | — |
| 1986-02-10 | $11.42 | $23.04 | 2,031,600 | — | — |
| 1986-02-07 | $11.21 | $22.62 | 264,000 | — | — |
| 1986-02-06 | $11.25 | $22.71 | 252,600 | — | — |
| 1986-02-05 | $11.33 | $22.88 | 711,900 | — | — |
| 1986-02-04 | $11.21 | $22.62 | 846,300 | — | — |
| 1986-02-03 | $11.17 | $22.54 | 2,035,800 | — | — |
| 1986-01-31 | $11.13 | $22.46 | 645,600 | — | — |
| 1986-01-30 | $10.96 | $22.12 | 488,100 | — | — |
| 1986-01-29 | $11.13 | $22.46 | 724,500 | — | — |
| 1986-01-28 | $11.17 | $22.54 | 682,800 | — | — |
| 1986-01-27 | $10.79 | $21.78 | 2,016,000 | — | — |
| 1986-01-24 | $10.54 | $21.28 | 374,100 | — | — |
| 1986-01-23 | $10.46 | $21.11 | 493,200 | — | — |
| 1986-01-22 | $10.46 | $21.11 | 360,600 | — | — |
| 1986-01-21 | $10.50 | $21.19 | 334,200 | — | — |
| 1986-01-20 | $10.46 | $21.11 | 2,103,300 | — | — |
| 1986-01-17 | $10.46 | $21.11 | 438,900 | — | — |
| 1986-01-16 | $10.42 | $21.03 | 327,000 | — | — |
| 1986-01-15 | $10.38 | $20.94 | 633,900 | — | — |
| 1986-01-14 | $10.29 | $20.77 | 713,700 | — | — |
| 1986-01-13 | $10.33 | $20.86 | 519,900 | — | — |
| 1986-01-10 | $10.46 | $21.11 | 589,800 | — | — |
| 1986-01-09 | $10.46 | $21.11 | 588,600 | — | — |
| 1986-01-08 | $10.63 | $21.45 | 567,900 | — | — |
| 1986-01-07 | $10.83 | $21.87 | 1,043,100 | — | — |
| 1986-01-06 | $10.54 | $21.28 | 327,900 | — | — |
| 1986-01-03 | $10.54 | $21.28 | 319,800 | — | — |
| 1986-01-02 | $10.50 | $21.19 | 472,800 | — | — |