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
- 1973-05-03 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 | $14.63 | $16.98 | 25,200 | — | — |
| 1986-12-30 | $14.88 | $17.27 | 56,300 | — | — |
| 1986-12-29 | $14.75 | $17.12 | 21,800 | — | — |
| 1986-12-26 | $14.88 | $17.27 | 3,200 | — | — |
| 1986-12-24 | $14.75 | $17.12 | 15,300 | — | — |
| 1986-12-23 | $14.63 | $16.98 | 45,700 | — | — |
| 1986-12-22 | $14.88 | $17.27 | 29,600 | — | — |
| 1986-12-19 | $15.25 | $17.70 | 60,300 | — | — |
| 1986-12-18 | $14.88 | $17.27 | 13,800 | — | — |
| 1986-12-17 | $14.75 | $17.12 | 16,400 | — | — |
| 1986-12-16 | $14.88 | $17.27 | 20,200 | — | — |
| 1986-12-15 | $14.63 | $16.84 | 27,200 | — | — |
| 1986-12-12 | $14.50 | $16.70 | 8,300 | — | — |
| 1986-12-11 | $14.75 | $16.98 | 53,900 | — | — |
| 1986-12-10 | $14.50 | $16.70 | 11,100 | — | — |
| 1986-12-09 | $14.38 | $16.55 | 11,700 | — | — |
| 1986-12-08 | $14.63 | $16.84 | 77,600 | — | — |
| 1986-12-05 | $14.50 | $16.70 | 64,500 | — | — |
| 1986-12-04 | $14.50 | $16.70 | 35,700 | — | — |
| 1986-12-03 | $14.50 | $16.70 | 39,000 | — | — |
| 1986-12-02 | $14.63 | $16.84 | 41,900 | — | — |
| 1986-12-01 | $14.50 | $16.70 | 26,100 | — | — |
| 1986-11-28 | $14.50 | $16.70 | 18,900 | — | — |
| 1986-11-26 | $14.38 | $16.55 | 63,300 | — | — |
| 1986-11-25 | $14.25 | $16.41 | 27,600 | — | — |
| 1986-11-24 | $14.25 | $16.41 | 98,300 | — | — |
| 1986-11-21 | $14.25 | $16.41 | 154,400 | — | — |
| 1986-11-20 | $14.13 | $16.26 | 147,800 | — | — |
| 1986-11-19 | $14.00 | $16.12 | 10,200 | — | — |
| 1986-11-18 | $13.63 | $15.69 | 35,700 | — | — |
| 1986-11-17 | $13.50 | $15.54 | 172,000 | — | — |
| 1986-11-14 | $13.75 | $15.83 | 50,900 | — | — |
| 1986-11-13 | $13.50 | $15.54 | 93,200 | — | — |
| 1986-11-12 | $13.63 | $15.69 | 102,000 | — | — |
| 1986-11-11 | $13.75 | $15.83 | 37,500 | — | — |
| 1986-11-10 | $13.75 | $15.83 | 17,500 | — | — |
| 1986-11-07 | $13.88 | $15.98 | 26,500 | — | — |
| 1986-11-06 | $13.63 | $15.69 | 437,500 | — | — |
| 1986-11-05 | $14.00 | $16.12 | 7,700 | — | — |
| 1986-11-04 | $14.00 | $16.12 | 22,400 | — | — |
| 1986-11-03 | $13.88 | $15.98 | 29,900 | — | — |
| 1986-10-31 | $13.88 | $15.98 | 155,200 | — | — |
| 1986-10-30 | $14.00 | $16.12 | 35,700 | — | — |
| 1986-10-29 | $14.00 | $16.12 | 26,500 | — | — |
| 1986-10-28 | $13.63 | $15.69 | 81,100 | — | — |
| 1986-10-27 | $13.88 | $15.98 | 77,200 | — | — |
| 1986-10-24 | $14.00 | $16.12 | 9,800 | — | — |
| 1986-10-23 | $14.38 | $16.55 | 30,000 | — | — |
| 1986-10-22 | $13.75 | $15.83 | 12,500 | — | — |
| 1986-10-21 | $13.88 | $15.98 | 24,000 | — | — |
| 1986-10-20 | $13.88 | $15.98 | 107,600 | — | — |
| 1986-10-17 | $13.75 | $15.83 | 5,900 | — | — |
| 1986-10-16 | $13.88 | $15.98 | 13,100 | — | — |
| 1986-10-15 | $13.88 | $15.98 | 22,800 | — | — |
| 1986-10-14 | $13.50 | $15.54 | 22,200 | — | — |
| 1986-10-13 | $13.38 | $15.40 | 15,000 | — | — |
| 1986-10-10 | $13.25 | $15.26 | 20,800 | — | — |
| 1986-10-09 | $12.88 | $14.82 | 24,900 | — | — |
| 1986-10-08 | $12.88 | $14.82 | 27,000 | — | — |
| 1986-10-07 | $13.00 | $14.97 | 19,700 | — | — |
| 1986-10-06 | $13.00 | $14.97 | 18,800 | — | — |
| 1986-10-03 | $13.38 | $15.40 | 16,900 | — | — |
| 1986-10-02 | $13.50 | $15.54 | 9,200 | — | — |
| 1986-10-01 | $13.75 | $15.83 | 15,700 | — | — |
| 1986-09-30 | $13.50 | $15.54 | 17,500 | — | — |
| 1986-09-29 | $13.38 | $15.40 | 6,700 | — | — |
| 1986-09-26 | $13.13 | $15.11 | 13,200 | — | — |
| 1986-09-25 | $13.13 | $15.11 | 13,000 | — | — |
| 1986-09-24 | $13.25 | $15.26 | 20,500 | — | — |
| 1986-09-23 | $13.13 | $15.11 | 134,100 | — | — |
| 1986-09-22 | $12.88 | $14.82 | 15,400 | — | — |
| 1986-09-19 | $12.88 | $14.82 | 48,800 | — | — |
| 1986-09-18 | $13.13 | $15.11 | 144,800 | — | — |
| 1986-09-17 | $12.88 | $14.82 | 34,900 | — | — |
| 1986-09-16 | $12.88 | $14.82 | 52,700 | — | — |
| 1986-09-15 | $12.63 | $14.54 | 19,700 | — | — |
| 1986-09-12 | $12.88 | $14.82 | 76,500 | — | — |
| 1986-09-11 | $13.00 | $14.97 | 42,700 | — | — |
| 1986-09-10 | $14.25 | $16.27 | 52,700 | — | — |
| 1986-09-09 | $14.38 | $16.41 | 9,300 | — | — |
| 1986-09-08 | $14.38 | $16.41 | 15,800 | — | — |
| 1986-09-05 | $14.25 | $16.27 | 20,800 | — | — |
| 1986-09-04 | $14.25 | $16.27 | 65,800 | — | — |
| 1986-09-03 | $13.75 | $15.70 | 17,600 | — | — |
| 1986-09-02 | $13.75 | $15.70 | 23,200 | — | — |
| 1986-08-29 | $14.00 | $15.98 | 10,400 | — | — |
| 1986-08-28 | $14.13 | $16.13 | 24,700 | — | — |
| 1986-08-27 | $14.25 | $16.27 | 85,600 | — | — |
| 1986-08-26 | $14.25 | $16.27 | 50,400 | — | — |
| 1986-08-25 | $14.00 | $15.98 | 20,700 | — | — |
| 1986-08-22 | $14.25 | $16.27 | 22,100 | — | — |
| 1986-08-21 | $14.25 | $16.27 | 31,300 | — | — |
| 1986-08-20 | $14.75 | $16.84 | 7,800 | — | — |
| 1986-08-19 | $14.63 | $16.70 | 5,000 | — | — |
| 1986-08-18 | $14.75 | $16.84 | 16,100 | — | — |
| 1986-08-15 | $14.88 | $16.98 | 25,600 | — | — |
| 1986-08-14 | $14.88 | $16.98 | 24,700 | — | — |
| 1986-08-13 | $15.00 | $17.13 | 19,000 | — | — |
| 1986-08-12 | $14.63 | $16.70 | 9,900 | — | — |
| 1986-08-11 | $14.63 | $16.70 | 9,900 | — | — |
| 1986-08-08 | $14.13 | $16.13 | 14,400 | — | — |
| 1986-08-07 | $13.88 | $15.84 | 10,900 | — | — |
| 1986-08-06 | $14.13 | $16.13 | 28,500 | — | — |
| 1986-08-05 | $14.50 | $16.55 | 7,000 | — | — |
| 1986-08-04 | $14.50 | $16.55 | 3,800 | — | — |
| 1986-08-01 | $14.63 | $16.70 | 2,200 | — | — |
| 1986-07-31 | $14.75 | $16.84 | 10,400 | — | — |
| 1986-07-30 | $14.88 | $16.98 | 11,300 | — | — |
| 1986-07-29 | $14.63 | $16.70 | 13,600 | — | — |
| 1986-07-28 | $14.38 | $16.41 | 22,200 | — | — |
| 1986-07-25 | $14.88 | $16.98 | 13,600 | — | — |
| 1986-07-24 | $15.13 | $17.27 | 8,600 | — | — |
| 1986-07-23 | $15.00 | $17.13 | 8,500 | — | — |
| 1986-07-22 | $15.00 | $17.13 | 7,500 | — | — |
| 1986-07-21 | $15.00 | $17.13 | 6,000 | — | — |
| 1986-07-18 | $15.13 | $17.27 | 9,100 | — | — |
| 1986-07-17 | $14.88 | $16.98 | 4,300 | — | — |
| 1986-07-16 | $15.00 | $17.13 | 14,100 | — | — |
| 1986-07-15 | $14.88 | $16.98 | 21,600 | — | — |
| 1986-07-14 | $15.13 | $17.27 | 7,100 | — | — |
| 1986-07-11 | $15.25 | $17.41 | 7,600 | — | — |
| 1986-07-10 | $15.25 | $17.41 | 8,400 | — | — |
| 1986-07-09 | $15.25 | $17.41 | 8,600 | — | — |
| 1986-07-08 | $15.13 | $17.27 | 25,800 | — | — |
| 1986-07-07 | $15.13 | $17.27 | 35,100 | — | — |
| 1986-07-03 | $15.63 | $17.84 | 29,900 | — | — |
| 1986-07-02 | $15.50 | $17.70 | 28,200 | — | — |
| 1986-07-01 | $15.63 | $17.84 | 30,500 | — | — |
| 1986-06-30 | $15.63 | $17.84 | 33,200 | — | — |
| 1986-06-27 | $15.75 | $17.98 | 16,100 | — | — |
| 1986-06-26 | $15.75 | $17.98 | 45,200 | — | — |
| 1986-06-25 | $15.88 | $18.12 | 32,400 | — | — |
| 1986-06-24 | $16.00 | $18.27 | 20,600 | — | — |
| 1986-06-23 | $15.88 | $18.12 | 10,000 | — | — |
| 1986-06-20 | $16.38 | $18.70 | 87,500 | — | — |
| 1986-06-19 | $15.50 | $17.70 | 28,000 | — | — |
| 1986-06-18 | $14.88 | $16.98 | 68,000 | — | — |
| 1986-06-17 | $15.00 | $17.13 | 59,100 | — | — |
| 1986-06-16 | $14.88 | $16.98 | 61,400 | — | — |
| 1986-06-13 | $15.75 | $17.98 | 7,700 | — | — |
| 1986-06-12 | $15.75 | $17.85 | 13,900 | — | — |
| 1986-06-11 | $15.63 | $17.70 | 28,300 | — | — |
| 1986-06-10 | $16.00 | $18.13 | 21,500 | — | — |
| 1986-06-09 | $15.88 | $17.99 | 22,000 | — | — |
| 1986-06-06 | $16.50 | $18.69 | 11,000 | — | — |
| 1986-06-05 | $16.25 | $18.41 | 17,800 | — | — |
| 1986-06-04 | $16.25 | $18.41 | 101,800 | — | — |
| 1986-06-03 | $16.25 | $18.41 | 9,600 | — | — |
| 1986-06-02 | $16.25 | $18.41 | 13,900 | — | — |
| 1986-05-30 | $16.38 | $18.55 | 97,100 | — | — |
| 1986-05-29 | $16.63 | $18.84 | 22,800 | — | — |
| 1986-05-28 | $16.50 | $18.69 | 39,700 | — | — |
| 1986-05-27 | $16.88 | $19.12 | 39,400 | — | — |
| 1986-05-23 | $15.88 | $17.99 | 70,100 | — | — |
| 1986-05-22 | $15.88 | $17.99 | 25,300 | — | — |
| 1986-05-21 | $16.00 | $18.13 | 45,100 | — | — |
| 1986-05-20 | $16.25 | $18.41 | 12,700 | — | — |
| 1986-05-19 | $16.00 | $18.13 | 15,400 | — | — |
| 1986-05-16 | $16.25 | $18.41 | 38,400 | — | — |
| 1986-05-15 | $16.75 | $18.98 | 18,900 | — | — |
| 1986-05-14 | $16.63 | $18.84 | 12,400 | — | — |
| 1986-05-13 | $16.88 | $19.12 | 12,000 | — | — |
| 1986-05-12 | $16.75 | $18.98 | 37,300 | — | — |
| 1986-05-09 | $16.63 | $18.84 | 24,300 | — | — |
| 1986-05-08 | $17.25 | $19.54 | 25,800 | — | — |
| 1986-05-07 | $17.50 | $19.83 | 21,300 | — | — |
| 1986-05-06 | $17.75 | $20.11 | 19,500 | — | — |
| 1986-05-05 | $17.88 | $20.25 | 12,100 | — | — |
| 1986-05-02 | $17.75 | $20.11 | 10,400 | — | — |
| 1986-05-01 | $18.00 | $20.39 | 8,400 | — | — |
| 1986-04-30 | $18.25 | $20.68 | 26,700 | — | — |
| 1986-04-29 | $18.63 | $21.10 | 31,600 | — | — |
| 1986-04-28 | $19.00 | $21.53 | 69,400 | — | — |
| 1986-04-25 | $19.00 | $21.53 | 23,400 | — | — |
| 1986-04-24 | $19.00 | $21.53 | 37,000 | — | — |
| 1986-04-23 | $19.00 | $21.53 | 42,800 | — | — |
| 1986-04-22 | $19.13 | $21.67 | 36,400 | — | — |
| 1986-04-21 | $19.00 | $21.53 | 12,900 | — | — |
| 1986-04-18 | $18.75 | $21.24 | 78,600 | — | — |
| 1986-04-17 | $18.88 | $21.39 | 33,200 | — | — |
| 1986-04-16 | $18.88 | $21.39 | 20,100 | — | — |
| 1986-04-15 | $18.75 | $21.24 | 59,200 | — | — |
| 1986-04-14 | $18.75 | $21.24 | 9,600 | — | — |
| 1986-04-11 | $18.50 | $20.96 | 12,500 | — | — |
| 1986-04-10 | $18.38 | $20.82 | 27,100 | — | — |
| 1986-04-09 | $18.38 | $20.82 | 105,800 | — | — |
| 1986-04-08 | $18.25 | $20.68 | 28,400 | — | — |
| 1986-04-07 | $18.00 | $20.39 | 37,000 | — | — |
| 1986-04-04 | $17.63 | $19.97 | 64,800 | — | — |
| 1986-04-03 | $18.38 | $20.82 | 22,300 | — | — |
| 1986-04-02 | $18.63 | $21.10 | 26,100 | — | — |
| 1986-04-01 | $19.13 | $21.67 | 12,900 | — | — |
| 1986-03-31 | $19.63 | $22.24 | 33,200 | — | — |
| 1986-03-27 | $20.50 | $23.23 | 91,000 | — | — |
| 1986-03-26 | $19.25 | $21.81 | 28,400 | — | — |
| 1986-03-25 | $18.50 | $20.96 | 23,900 | — | — |
| 1986-03-24 | $18.75 | $21.24 | 33,000 | — | — |
| 1986-03-21 | $19.13 | $21.67 | 49,100 | — | — |
| 1986-03-20 | $19.63 | $22.24 | 11,500 | — | — |
| 1986-03-19 | $19.63 | $22.24 | 16,900 | — | — |
| 1986-03-18 | $19.63 | $22.24 | 28,800 | — | — |
| 1986-03-17 | $20.00 | $22.66 | 25,500 | — | — |
| 1986-03-14 | $20.63 | $23.37 | 25,800 | — | — |
| 1986-03-13 | $20.50 | $23.09 | 35,300 | — | — |
| 1986-03-12 | $20.75 | $23.37 | 62,800 | — | — |
| 1986-03-11 | $20.75 | $23.37 | 103,800 | — | — |
| 1986-03-10 | $20.00 | $22.53 | 64,300 | — | — |
| 1986-03-07 | $19.38 | $21.82 | 42,700 | — | — |
| 1986-03-06 | $19.38 | $21.82 | 23,800 | — | — |
| 1986-03-05 | $19.38 | $21.82 | 22,300 | — | — |
| 1986-03-04 | $19.75 | $22.25 | 47,500 | — | — |
| 1986-03-03 | $20.00 | $22.53 | 29,100 | — | — |
| 1986-02-28 | $19.63 | $22.11 | 54,300 | — | — |
| 1986-02-27 | $19.88 | $22.39 | 49,100 | — | — |
| 1986-02-26 | $19.38 | $21.82 | 26,200 | — | — |
| 1986-02-25 | $19.50 | $21.96 | 45,000 | — | — |
| 1986-02-24 | $19.25 | $21.68 | 39,200 | — | — |
| 1986-02-21 | $19.75 | $22.25 | 55,500 | — | — |
| 1986-02-20 | $18.88 | $21.26 | 22,600 | — | — |
| 1986-02-19 | $18.75 | $21.12 | 44,100 | — | — |
| 1986-02-18 | $19.00 | $21.40 | 45,000 | — | — |
| 1986-02-14 | $18.75 | $21.12 | 37,000 | — | — |
| 1986-02-13 | $18.63 | $20.98 | 46,600 | — | — |
| 1986-02-12 | $18.50 | $20.84 | 25,400 | — | — |
| 1986-02-11 | $18.50 | $20.84 | 162,900 | — | — |
| 1986-02-10 | $18.38 | $20.70 | 22,000 | — | — |
| 1986-02-07 | $18.25 | $20.56 | 13,900 | — | — |
| 1986-02-06 | $18.50 | $20.84 | 71,000 | — | — |
| 1986-02-05 | $18.38 | $20.70 | 33,200 | — | — |
| 1986-02-04 | $18.63 | $20.98 | 74,300 | — | — |
| 1986-02-03 | $18.63 | $20.98 | 71,100 | — | — |
| 1986-01-31 | $18.13 | $20.42 | 89,200 | — | — |
| 1986-01-30 | $18.00 | $20.27 | 81,900 | — | — |
| 1986-01-29 | $18.63 | $20.98 | 456,000 | — | — |
| 1986-01-28 | $18.25 | $20.56 | 106,700 | — | — |
| 1986-01-27 | $17.50 | $19.71 | 51,600 | — | — |
| 1986-01-24 | $17.13 | $19.29 | 42,200 | — | — |
| 1986-01-23 | $16.88 | $19.01 | 20,800 | — | — |
| 1986-01-22 | $16.88 | $19.01 | 95,600 | — | — |
| 1986-01-21 | $16.38 | $18.44 | 25,500 | — | — |
| 1986-01-20 | $16.00 | $18.02 | 35,200 | — | — |
| 1986-01-17 | $16.25 | $18.30 | 35,900 | — | — |
| 1986-01-16 | $16.00 | $18.02 | 35,600 | — | — |
| 1986-01-15 | $16.00 | $18.02 | 21,600 | — | — |
| 1986-01-14 | $15.88 | $17.88 | 11,400 | — | — |
| 1986-01-13 | $15.88 | $17.88 | 27,200 | — | — |
| 1986-01-10 | $15.75 | $17.74 | 47,300 | — | — |
| 1986-01-09 | $15.75 | $17.74 | 47,900 | — | — |
| 1986-01-08 | $16.25 | $18.30 | 121,200 | — | — |
| 1986-01-07 | $16.88 | $19.01 | 98,500 | — | — |
| 1986-01-06 | $16.75 | $18.87 | 24,100 | — | — |
| 1986-01-03 | $17.00 | $19.15 | 42,800 | — | — |
| 1986-01-02 | $17.00 | $19.15 | 23,400 | — | — |