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
- 1983-01-03 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 | $12.50 | $12.50 | 26,700 | — | — |
| 1986-12-30 | $11.75 | $11.75 | 32,100 | — | — |
| 1986-12-29 | $11.75 | $11.75 | 5,400 | — | — |
| 1986-12-26 | $11.75 | $11.75 | 10,900 | — | — |
| 1986-12-24 | $11.63 | $11.62 | 12,400 | — | — |
| 1986-12-23 | $11.75 | $11.75 | 31,000 | — | — |
| 1986-12-22 | $12.38 | $12.38 | 23,100 | — | — |
| 1986-12-19 | $11.88 | $11.87 | 9,500 | — | — |
| 1986-12-18 | $11.63 | $11.62 | 12,500 | — | — |
| 1986-12-17 | $11.75 | $11.75 | 24,800 | — | — |
| 1986-12-16 | $11.75 | $11.75 | 21,300 | — | — |
| 1986-12-15 | $11.50 | $11.50 | 13,300 | — | — |
| 1986-12-12 | $11.75 | $11.75 | 12,900 | — | — |
| 1986-12-11 | $11.75 | $11.75 | 13,700 | — | — |
| 1986-12-10 | $11.88 | $11.87 | 15,700 | — | — |
| 1986-12-09 | $11.75 | $11.75 | 14,300 | — | — |
| 1986-12-08 | $12.38 | $12.38 | 29,300 | — | — |
| 1986-12-05 | $12.63 | $12.62 | 12,900 | — | — |
| 1986-12-04 | $12.75 | $12.75 | 8,300 | — | — |
| 1986-12-03 | $13.00 | $13.00 | 10,600 | — | — |
| 1986-12-02 | $12.88 | $12.87 | 9,500 | — | — |
| 1986-12-01 | $13.00 | $13.00 | 14,900 | — | — |
| 1986-11-28 | $12.88 | $12.87 | 11,200 | — | — |
| 1986-11-26 | $13.00 | $13.00 | 11,700 | — | — |
| 1986-11-25 | $13.13 | $13.13 | 22,900 | — | — |
| 1986-11-24 | $13.13 | $13.13 | 6,600 | — | — |
| 1986-11-21 | $13.13 | $13.13 | 4,700 | — | — |
| 1986-11-20 | $13.38 | $13.37 | 3,500 | — | — |
| 1986-11-19 | $13.13 | $13.13 | 21,500 | — | — |
| 1986-11-18 | $13.38 | $13.37 | 6,700 | — | — |
| 1986-11-17 | $13.25 | $13.25 | 13,700 | — | — |
| 1986-11-14 | $13.25 | $13.25 | 6,300 | — | — |
| 1986-11-13 | $13.00 | $13.00 | 15,800 | — | — |
| 1986-11-12 | $12.88 | $12.87 | 9,100 | — | — |
| 1986-11-11 | $13.00 | $13.00 | 6,500 | — | — |
| 1986-11-10 | $12.88 | $12.87 | 13,000 | — | — |
| 1986-11-07 | $13.25 | $13.25 | 7,500 | — | — |
| 1986-11-06 | $13.25 | $13.25 | 7,600 | — | — |
| 1986-11-05 | $13.50 | $13.50 | 6,500 | — | — |
| 1986-11-04 | $13.38 | $13.37 | 9,900 | — | — |
| 1986-11-03 | $13.25 | $13.25 | 8,900 | — | — |
| 1986-10-31 | $13.38 | $13.37 | 30,200 | — | — |
| 1986-10-30 | $13.38 | $13.37 | 9,200 | — | — |
| 1986-10-29 | $13.50 | $13.50 | 12,900 | — | — |
| 1986-10-28 | $13.50 | $13.50 | 14,500 | — | — |
| 1986-10-27 | $13.63 | $13.62 | 8,500 | — | — |
| 1986-10-24 | $13.75 | $13.75 | 39,700 | — | — |
| 1986-10-23 | $13.88 | $13.88 | 14,600 | — | — |
| 1986-10-22 | $13.50 | $13.50 | 7,500 | — | — |
| 1986-10-21 | $13.38 | $13.37 | 4,100 | — | — |
| 1986-10-20 | $13.38 | $13.37 | 12,000 | — | — |
| 1986-10-17 | $13.38 | $13.37 | 13,000 | — | — |
| 1986-10-16 | $13.25 | $13.25 | 6,200 | — | — |
| 1986-10-15 | $13.38 | $13.37 | 9,500 | — | — |
| 1986-10-14 | $13.00 | $13.00 | 3,100 | — | — |
| 1986-10-13 | $13.38 | $13.37 | 12,500 | — | — |
| 1986-10-10 | $13.25 | $13.25 | 25,600 | — | — |
| 1986-10-09 | $13.25 | $13.25 | 3,800 | — | — |
| 1986-10-08 | $13.25 | $13.25 | 5,600 | — | — |
| 1986-10-07 | $13.50 | $13.50 | 2,800 | — | — |
| 1986-10-06 | $13.13 | $13.13 | 34,300 | — | — |
| 1986-10-03 | $13.25 | $13.25 | 345,800 | — | — |
| 1986-10-02 | $13.38 | $13.37 | 4,100 | — | — |
| 1986-10-01 | $13.25 | $13.25 | 4,300 | — | — |
| 1986-09-30 | $13.25 | $13.25 | 26,400 | — | — |
| 1986-09-29 | $13.00 | $13.00 | 1,100 | — | — |
| 1986-09-26 | $12.88 | $12.87 | 7,400 | — | — |
| 1986-09-25 | $13.00 | $13.00 | 4,400 | — | — |
| 1986-09-24 | $13.00 | $13.00 | 10,200 | — | — |
| 1986-09-23 | $13.00 | $13.00 | 12,700 | — | — |
| 1986-09-22 | $13.00 | $13.00 | 6,300 | — | — |
| 1986-09-19 | $13.00 | $13.00 | 9,200 | — | — |
| 1986-09-18 | $13.13 | $13.13 | 8,900 | — | — |
| 1986-09-17 | $13.13 | $13.13 | 26,600 | — | — |
| 1986-09-16 | $13.00 | $13.00 | 13,900 | — | — |
| 1986-09-15 | $13.75 | $13.75 | 7,900 | — | — |
| 1986-09-12 | $13.63 | $13.62 | 7,500 | — | — |
| 1986-09-11 | $13.13 | $13.13 | 20,600 | — | — |
| 1986-09-10 | $13.75 | $13.75 | 16,600 | — | — |
| 1986-09-09 | $14.13 | $14.12 | 6,300 | — | — |
| 1986-09-08 | $14.50 | $14.50 | 11,500 | — | — |
| 1986-09-05 | $14.50 | $14.50 | 25,200 | — | — |
| 1986-09-04 | $14.13 | $14.12 | 22,800 | — | — |
| 1986-09-03 | $14.00 | $14.00 | 24,200 | — | — |
| 1986-09-02 | $13.50 | $13.50 | 12,500 | — | — |
| 1986-08-29 | $13.25 | $13.25 | 5,300 | — | — |
| 1986-08-28 | $13.13 | $13.13 | 4,400 | — | — |
| 1986-08-27 | $13.38 | $13.37 | 9,800 | — | — |
| 1986-08-26 | $13.38 | $13.37 | 22,400 | — | — |
| 1986-08-25 | $12.63 | $12.62 | 4,200 | — | — |
| 1986-08-22 | $12.50 | $12.50 | 7,900 | — | — |
| 1986-08-21 | $12.63 | $12.62 | 4,400 | — | — |
| 1986-08-20 | $12.63 | $12.62 | 8,100 | — | — |
| 1986-08-19 | $12.88 | $12.87 | 25,700 | — | — |
| 1986-08-18 | $12.25 | $12.25 | 2,200 | — | — |
| 1986-08-15 | $12.50 | $12.50 | 20,100 | — | — |
| 1986-08-14 | $12.00 | $12.00 | 4,500 | — | — |
| 1986-08-13 | $12.00 | $12.00 | 7,500 | — | — |
| 1986-08-12 | $12.50 | $12.50 | 12,500 | — | — |
| 1986-08-11 | $12.25 | $12.25 | 5,300 | — | — |
| 1986-08-08 | $12.13 | $12.13 | 11,700 | — | — |
| 1986-08-07 | $12.88 | $12.87 | 8,600 | — | — |
| 1986-08-06 | $13.00 | $13.00 | 13,300 | — | — |
| 1986-08-05 | $12.50 | $12.50 | 42,200 | — | — |
| 1986-08-04 | $11.38 | $11.38 | 59,300 | — | — |
| 1986-08-01 | $11.25 | $11.25 | 4,400 | — | — |
| 1986-07-31 | $11.50 | $11.50 | 11,600 | — | — |
| 1986-07-30 | $11.50 | $11.50 | 7,700 | — | — |
| 1986-07-29 | $11.25 | $11.25 | 12,900 | — | — |
| 1986-07-28 | $11.63 | $11.62 | 10,500 | — | — |
| 1986-07-25 | $11.63 | $11.62 | 8,800 | — | — |
| 1986-07-24 | $11.88 | $11.87 | 16,400 | — | — |
| 1986-07-23 | $12.00 | $12.00 | 13,100 | — | — |
| 1986-07-22 | $12.38 | $12.38 | 15,700 | — | — |
| 1986-07-21 | $12.50 | $12.50 | 13,000 | — | — |
| 1986-07-18 | $12.50 | $12.50 | 3,400 | — | — |
| 1986-07-17 | $12.63 | $12.62 | 5,900 | — | — |
| 1986-07-16 | $12.38 | $12.38 | 12,200 | — | — |
| 1986-07-15 | $12.63 | $12.62 | 24,800 | — | — |
| 1986-07-14 | $12.38 | $12.38 | 14,000 | — | — |
| 1986-07-11 | $13.00 | $13.00 | 8,200 | — | — |
| 1986-07-10 | $13.00 | $13.00 | 4,600 | — | — |
| 1986-07-09 | $13.13 | $13.13 | 27,500 | — | — |
| 1986-07-08 | $13.13 | $13.13 | 10,400 | — | — |
| 1986-07-07 | $12.75 | $12.75 | 5,100 | — | — |
| 1986-07-03 | $12.88 | $12.87 | 7,400 | — | — |
| 1986-07-02 | $12.75 | $12.75 | 16,000 | — | — |
| 1986-07-01 | $12.50 | $12.50 | 6,900 | — | — |
| 1986-06-30 | $12.50 | $12.50 | 11,300 | — | — |
| 1986-06-27 | $12.63 | $12.62 | 11,800 | — | — |
| 1986-06-26 | $12.63 | $12.62 | 10,600 | — | — |
| 1986-06-25 | $13.00 | $13.00 | 7,500 | — | — |
| 1986-06-24 | $12.88 | $12.87 | 6,700 | — | — |
| 1986-06-23 | $13.00 | $13.00 | 7,000 | — | — |
| 1986-06-20 | $13.13 | $13.13 | 12,200 | — | — |
| 1986-06-19 | $13.00 | $13.00 | 8,100 | — | — |
| 1986-06-18 | $13.50 | $13.50 | 9,300 | — | — |
| 1986-06-17 | $13.38 | $13.37 | 4,800 | — | — |
| 1986-06-16 | $13.50 | $13.50 | 7,400 | — | — |
| 1986-06-13 | $14.00 | $14.00 | 17,000 | — | — |
| 1986-06-12 | $13.38 | $13.37 | 5,600 | — | — |
| 1986-06-11 | $13.50 | $13.50 | 16,600 | — | — |
| 1986-06-10 | $13.00 | $13.00 | 12,100 | — | — |
| 1986-06-09 | $13.13 | $13.13 | 6,600 | — | — |
| 1986-06-06 | $13.25 | $13.25 | 6,500 | — | — |
| 1986-06-05 | $13.13 | $13.13 | 4,500 | — | — |
| 1986-06-04 | $13.00 | $13.00 | 11,000 | — | — |
| 1986-06-03 | $12.75 | $12.75 | 10,900 | — | — |
| 1986-06-02 | $13.00 | $13.00 | 16,300 | — | — |
| 1986-05-30 | $13.25 | $13.25 | 15,000 | — | — |
| 1986-05-29 | $13.50 | $13.50 | 6,100 | — | — |
| 1986-05-28 | $13.75 | $13.75 | 16,200 | — | — |
| 1986-05-27 | $13.88 | $13.88 | 11,700 | — | — |
| 1986-05-23 | $14.00 | $14.00 | 15,700 | — | — |
| 1986-05-22 | $13.88 | $13.88 | 20,200 | — | — |
| 1986-05-21 | $13.63 | $13.62 | 13,100 | — | — |
| 1986-05-20 | $14.13 | $14.12 | 19,100 | — | — |
| 1986-05-19 | $14.25 | $14.25 | 14,700 | — | — |
| 1986-05-16 | $14.13 | $14.12 | 29,500 | — | — |
| 1986-05-15 | $13.88 | $13.88 | 36,200 | — | — |
| 1986-05-14 | $14.25 | $14.25 | 16,700 | — | — |
| 1986-05-13 | $14.38 | $14.37 | 19,000 | — | — |
| 1986-05-12 | $14.38 | $14.37 | 33,900 | — | — |
| 1986-05-09 | $14.00 | $14.00 | 32,500 | — | — |
| 1986-05-08 | $14.00 | $14.00 | 30,900 | — | — |
| 1986-05-07 | $12.75 | $12.75 | 8,700 | — | — |
| 1986-05-06 | $12.63 | $12.62 | 23,400 | — | — |
| 1986-05-05 | $12.88 | $12.87 | 15,100 | — | — |
| 1986-05-02 | $12.63 | $12.62 | 11,100 | — | — |
| 1986-05-01 | $12.63 | $12.62 | 25,000 | — | — |
| 1986-04-30 | $12.38 | $12.38 | 8,600 | — | — |
| 1986-04-29 | $12.25 | $12.25 | 12,400 | — | — |
| 1986-04-28 | $11.88 | $11.87 | 5,900 | — | — |
| 1986-04-25 | $11.88 | $11.87 | 17,200 | — | — |
| 1986-04-24 | $11.88 | $11.87 | 22,300 | — | — |
| 1986-04-23 | $12.25 | $12.25 | 16,000 | — | — |
| 1986-04-22 | $11.75 | $11.75 | 24,500 | — | — |
| 1986-04-21 | $11.75 | $11.75 | 27,000 | — | — |
| 1986-04-18 | $11.75 | $11.75 | 34,900 | — | — |
| 1986-04-17 | $12.00 | $12.00 | 55,700 | — | — |
| 1986-04-16 | $12.63 | $12.62 | 20,600 | — | — |
| 1986-04-15 | $13.00 | $13.00 | 6,100 | — | — |
| 1986-04-14 | $12.88 | $12.87 | 13,700 | — | — |
| 1986-04-11 | $13.00 | $13.00 | 8,300 | — | — |
| 1986-04-10 | $12.75 | $12.75 | 22,500 | — | — |
| 1986-04-09 | $12.63 | $12.62 | 6,600 | — | — |
| 1986-04-08 | $13.00 | $13.00 | 27,200 | — | — |
| 1986-04-07 | $12.88 | $12.87 | 25,600 | — | — |
| 1986-04-04 | $12.75 | $12.75 | 13,600 | — | — |
| 1986-04-03 | $12.50 | $12.50 | 26,800 | — | — |
| 1986-04-02 | $12.63 | $12.62 | 17,300 | — | — |
| 1986-04-01 | $12.38 | $12.38 | 17,000 | — | — |
| 1986-03-31 | $13.00 | $13.00 | 12,100 | — | — |
| 1986-03-27 | $13.25 | $13.25 | 7,500 | — | — |
| 1986-03-26 | $12.75 | $12.75 | 7,400 | — | — |
| 1986-03-25 | $12.63 | $12.62 | 11,800 | — | — |
| 1986-03-24 | $12.50 | $12.50 | 11,300 | — | — |
| 1986-03-21 | $12.25 | $12.25 | 24,500 | — | — |
| 1986-03-20 | $12.25 | $12.25 | 28,700 | — | — |
| 1986-03-19 | $12.25 | $12.25 | 31,300 | — | — |
| 1986-03-18 | $12.63 | $12.62 | 49,900 | — | — |
| 1986-03-17 | $12.63 | $12.62 | 20,900 | — | — |
| 1986-03-14 | $13.00 | $13.00 | 22,300 | — | — |
| 1986-03-13 | $13.13 | $13.13 | 34,900 | — | — |
| 1986-03-12 | $13.38 | $13.37 | 33,100 | — | — |
| 1986-03-11 | $13.13 | $13.13 | 11,900 | — | — |
| 1986-03-10 | $13.13 | $13.13 | 14,900 | — | — |
| 1986-03-07 | $13.13 | $13.13 | 19,100 | — | — |
| 1986-03-06 | $13.75 | $13.75 | 18,700 | — | — |
| 1986-03-05 | $13.50 | $13.50 | 21,300 | — | — |
| 1986-03-04 | $13.63 | $13.62 | 23,200 | — | — |
| 1986-03-03 | $13.38 | $13.37 | 18,900 | — | — |
| 1986-02-28 | $13.38 | $13.37 | 22,500 | — | — |
| 1986-02-27 | $13.25 | $13.25 | 13,000 | — | — |
| 1986-02-26 | $13.63 | $13.62 | 20,700 | — | — |
| 1986-02-25 | $13.88 | $13.88 | 32,500 | — | — |
| 1986-02-24 | $13.13 | $13.13 | 11,600 | — | — |
| 1986-02-21 | $12.75 | $12.75 | 17,900 | — | — |
| 1986-02-20 | $12.25 | $12.25 | 15,000 | — | — |
| 1986-02-19 | $12.13 | $12.13 | 14,000 | — | — |
| 1986-02-18 | $12.00 | $12.00 | 26,100 | — | — |
| 1986-02-14 | $12.50 | $12.50 | 39,900 | — | — |
| 1986-02-13 | $12.88 | $12.87 | 23,500 | — | — |
| 1986-02-12 | $13.63 | $13.62 | 16,800 | — | — |
| 1986-02-11 | $13.63 | $13.62 | 31,400 | — | — |
| 1986-02-10 | $13.75 | $13.75 | 23,000 | — | — |
| 1986-02-07 | $13.50 | $13.50 | 30,400 | — | — |
| 1986-02-06 | $12.38 | $12.38 | 84,600 | — | — |
| 1986-02-05 | $12.00 | $12.00 | 28,400 | — | — |
| 1986-02-04 | $12.50 | $12.50 | 28,100 | — | — |
| 1986-02-03 | $12.88 | $12.87 | 19,000 | — | — |
| 1986-01-31 | $13.00 | $13.00 | 19,000 | — | — |
| 1986-01-30 | $12.75 | $12.75 | 16,300 | — | — |
| 1986-01-29 | $12.63 | $12.62 | 28,200 | — | — |
| 1986-01-28 | $12.50 | $12.50 | 88,900 | — | — |
| 1986-01-27 | $13.50 | $13.50 | 27,000 | — | — |
| 1986-01-24 | $13.63 | $13.62 | 12,500 | — | — |
| 1986-01-23 | $13.38 | $13.37 | 62,900 | — | — |
| 1986-01-22 | $13.88 | $13.88 | 32,300 | — | — |
| 1986-01-21 | $14.25 | $14.25 | 21,900 | — | — |
| 1986-01-20 | $14.38 | $14.37 | 29,700 | — | — |
| 1986-01-17 | $14.63 | $14.63 | 18,700 | — | — |
| 1986-01-16 | $14.75 | $14.75 | 17,900 | — | — |
| 1986-01-15 | $14.75 | $14.75 | 16,500 | — | — |
| 1986-01-14 | $14.75 | $14.75 | 35,600 | — | — |
| 1986-01-13 | $14.50 | $14.50 | 20,000 | — | — |
| 1986-01-10 | $14.13 | $14.12 | 9,200 | — | — |
| 1986-01-09 | $14.25 | $14.25 | 14,400 | — | — |
| 1986-01-08 | $14.75 | $14.75 | 138,200 | — | — |
| 1986-01-07 | $15.13 | $15.12 | 17,200 | — | — |
| 1986-01-06 | $14.88 | $14.88 | 7,100 | — | — |
| 1986-01-03 | $14.63 | $14.63 | 11,900 | — | — |
| 1986-01-02 | $14.13 | $14.12 | 5,700 | — | — |