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
- 1980-03-17 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 | $12.75 | $13.32 | 110,400 | — | — |
| 1986-12-30 | $12.81 | $13.38 | 140,600 | — | — |
| 1986-12-29 | $12.88 | $13.45 | 128,800 | — | — |
| 1986-12-26 | $12.94 | $13.51 | 22,600 | — | — |
| 1986-12-24 | $12.88 | $13.45 | 66,600 | — | — |
| 1986-12-23 | $12.88 | $13.45 | 187,400 | — | — |
| 1986-12-22 | $12.94 | $13.51 | 208,000 | — | — |
| 1986-12-19 | $13.13 | $13.71 | 236,600 | — | — |
| 1986-12-18 | $13.38 | $13.97 | 288,000 | — | — |
| 1986-12-17 | $13.50 | $14.10 | 159,200 | — | — |
| 1986-12-16 | $13.94 | $14.56 | 203,200 | — | — |
| 1986-12-15 | $14.25 | $14.89 | 70,600 | — | — |
| 1986-12-12 | $13.75 | $14.36 | 53,600 | — | — |
| 1986-12-11 | $14.13 | $14.76 | 77,200 | — | — |
| 1986-12-10 | $14.38 | $15.02 | 194,800 | — | — |
| 1986-12-09 | $14.25 | $14.89 | 131,200 | — | — |
| 1986-12-08 | $14.31 | $14.95 | 644,600 | — | — |
| 1986-12-05 | $14.06 | $14.69 | 424,800 | — | — |
| 1986-12-04 | $13.88 | $14.49 | 231,000 | — | — |
| 1986-12-03 | $13.94 | $14.56 | 412,000 | — | — |
| 1986-12-02 | $13.63 | $14.23 | 259,800 | — | — |
| 1986-12-01 | $13.69 | $14.20 | 75,400 | — | — |
| 1986-11-28 | $13.63 | $14.13 | 31,000 | — | — |
| 1986-11-26 | $13.63 | $14.13 | 112,400 | — | — |
| 1986-11-25 | $13.69 | $14.20 | 162,000 | — | — |
| 1986-11-24 | $13.56 | $14.07 | 383,600 | — | — |
| 1986-11-21 | $13.63 | $14.13 | 91,600 | — | — |
| 1986-11-20 | $13.63 | $14.13 | 65,800 | — | — |
| 1986-11-19 | $13.63 | $14.13 | 76,600 | — | — |
| 1986-11-18 | $12.75 | $13.23 | 85,600 | — | — |
| 1986-11-17 | $13.38 | $13.87 | 86,200 | — | — |
| 1986-11-14 | $13.50 | $14.00 | 50,800 | — | — |
| 1986-11-13 | $13.63 | $14.13 | 103,200 | — | — |
| 1986-11-12 | $13.88 | $14.39 | 77,600 | — | — |
| 1986-11-11 | $13.75 | $14.26 | 38,800 | — | — |
| 1986-11-10 | $14.00 | $14.52 | 61,000 | — | — |
| 1986-11-07 | $14.06 | $14.59 | 145,800 | — | — |
| 1986-11-06 | $13.75 | $14.26 | 150,800 | — | — |
| 1986-11-05 | $13.69 | $14.20 | 55,400 | — | — |
| 1986-11-04 | $13.69 | $14.20 | 188,800 | — | — |
| 1986-11-03 | $13.38 | $13.87 | 100,000 | — | — |
| 1986-10-31 | $13.13 | $13.62 | 61,200 | — | — |
| 1986-10-30 | $12.75 | $13.23 | 142,400 | — | — |
| 1986-10-29 | $12.38 | $12.84 | 109,400 | — | — |
| 1986-10-28 | $12.13 | $12.58 | 33,800 | — | — |
| 1986-10-27 | $12.38 | $12.84 | 177,000 | — | — |
| 1986-10-24 | $12.63 | $13.10 | 28,000 | — | — |
| 1986-10-23 | $12.75 | $13.23 | 144,000 | — | — |
| 1986-10-22 | $12.75 | $13.23 | 77,000 | — | — |
| 1986-10-21 | $12.81 | $13.29 | 153,800 | — | — |
| 1986-10-20 | $12.75 | $13.23 | 57,000 | — | — |
| 1986-10-17 | $12.94 | $13.42 | 153,600 | — | — |
| 1986-10-16 | $12.81 | $13.29 | 111,800 | — | — |
| 1986-10-15 | $12.63 | $13.10 | 154,800 | — | — |
| 1986-10-14 | $12.25 | $12.71 | 47,800 | — | — |
| 1986-10-13 | $13.06 | $13.55 | 57,000 | — | — |
| 1986-10-10 | $13.13 | $13.62 | 70,400 | — | — |
| 1986-10-09 | $13.19 | $13.68 | 51,400 | — | — |
| 1986-10-08 | $13.13 | $13.62 | 42,800 | — | — |
| 1986-10-07 | $13.38 | $13.87 | 68,400 | — | — |
| 1986-10-06 | $13.25 | $13.75 | 60,200 | — | — |
| 1986-10-03 | $13.13 | $13.62 | 52,400 | — | — |
| 1986-10-02 | $13.88 | $14.39 | 64,800 | — | — |
| 1986-10-01 | $13.63 | $14.13 | 83,400 | — | — |
| 1986-09-30 | $13.06 | $13.55 | 100,800 | — | — |
| 1986-09-29 | $13.00 | $13.49 | 45,000 | — | — |
| 1986-09-26 | $13.00 | $13.49 | 45,000 | — | — |
| 1986-09-25 | $13.08 | $13.57 | 76,200 | — | — |
| 1986-09-24 | $13.17 | $13.66 | 49,200 | — | — |
| 1986-09-23 | $12.75 | $13.23 | 106,500 | — | — |
| 1986-09-22 | $12.58 | $13.05 | 52,200 | — | — |
| 1986-09-19 | $12.25 | $12.71 | 161,700 | — | — |
| 1986-09-18 | $12.17 | $12.62 | 94,500 | — | — |
| 1986-09-17 | $12.50 | $12.97 | 64,200 | — | — |
| 1986-09-16 | $12.83 | $13.31 | 94,800 | — | — |
| 1986-09-15 | $12.88 | $13.36 | 87,900 | — | — |
| 1986-09-12 | $12.75 | $13.23 | 209,400 | — | — |
| 1986-09-11 | $12.88 | $13.36 | 199,800 | — | — |
| 1986-09-10 | $13.79 | $14.31 | 79,500 | — | — |
| 1986-09-09 | $13.83 | $14.35 | 121,500 | — | — |
| 1986-09-08 | $13.92 | $14.44 | 205,500 | — | — |
| 1986-09-05 | $13.71 | $14.22 | 117,000 | — | — |
| 1986-09-04 | $13.58 | $14.09 | 140,700 | — | — |
| 1986-09-03 | $13.17 | $13.66 | 222,600 | — | — |
| 1986-09-02 | $13.17 | $13.66 | 145,800 | — | — |
| 1986-08-29 | $13.67 | $14.08 | 73,200 | — | — |
| 1986-08-28 | $13.83 | $14.25 | 182,100 | — | — |
| 1986-08-27 | $13.67 | $14.08 | 84,300 | — | — |
| 1986-08-26 | $13.54 | $13.95 | 111,300 | — | — |
| 1986-08-25 | $13.17 | $13.56 | 134,700 | — | — |
| 1986-08-22 | $13.21 | $13.61 | 34,200 | — | — |
| 1986-08-21 | $13.38 | $13.78 | 57,000 | — | — |
| 1986-08-20 | $13.33 | $13.74 | 71,400 | — | — |
| 1986-08-19 | $13.21 | $13.61 | 21,600 | — | — |
| 1986-08-18 | $13.17 | $13.56 | 57,300 | — | — |
| 1986-08-15 | $13.33 | $13.74 | 96,600 | — | — |
| 1986-08-14 | $13.00 | $13.39 | 27,600 | — | — |
| 1986-08-13 | $12.67 | $13.05 | 84,300 | — | — |
| 1986-08-12 | $12.33 | $12.71 | 159,300 | — | — |
| 1986-08-11 | $12.25 | $12.62 | 124,200 | — | — |
| 1986-08-08 | $12.00 | $12.36 | 142,200 | — | — |
| 1986-08-07 | $12.00 | $12.36 | 87,000 | — | — |
| 1986-08-06 | $12.00 | $12.36 | 498,000 | — | — |
| 1986-08-05 | $12.00 | $12.36 | 53,700 | — | — |
| 1986-08-04 | $12.25 | $12.62 | 101,700 | — | — |
| 1986-08-01 | $12.25 | $12.62 | 77,100 | — | — |
| 1986-07-31 | $12.42 | $12.79 | 48,900 | — | — |
| 1986-07-30 | $12.67 | $13.05 | 66,000 | — | — |
| 1986-07-29 | $12.13 | $12.49 | 69,600 | — | — |
| 1986-07-28 | $11.92 | $12.28 | 100,800 | — | — |
| 1986-07-25 | $12.17 | $12.53 | 468,000 | — | — |
| 1986-07-24 | $11.83 | $12.19 | 242,400 | — | — |
| 1986-07-23 | $11.67 | $12.02 | 212,400 | — | — |
| 1986-07-22 | $11.75 | $12.10 | 138,300 | — | — |
| 1986-07-21 | $12.08 | $12.45 | 94,500 | — | — |
| 1986-07-18 | $12.29 | $12.66 | 55,800 | — | — |
| 1986-07-17 | $12.29 | $12.66 | 148,800 | — | — |
| 1986-07-16 | $12.17 | $12.53 | 260,400 | — | — |
| 1986-07-15 | $12.21 | $12.58 | 246,900 | — | — |
| 1986-07-14 | $12.75 | $13.13 | 87,300 | — | — |
| 1986-07-11 | $13.00 | $13.39 | 206,400 | — | — |
| 1986-07-10 | $13.13 | $13.52 | 285,000 | — | — |
| 1986-07-09 | $13.17 | $13.56 | 177,300 | — | — |
| 1986-07-08 | $13.00 | $13.39 | 382,500 | — | — |
| 1986-07-07 | $13.17 | $13.56 | 161,400 | — | — |
| 1986-07-03 | $13.50 | $13.91 | 38,100 | — | — |
| 1986-07-02 | $13.63 | $14.04 | 183,000 | — | — |
| 1986-07-01 | $13.67 | $14.08 | 145,800 | — | — |
| 1986-06-30 | $13.58 | $13.99 | 148,200 | — | — |
| 1986-06-27 | $13.46 | $13.86 | 87,900 | — | — |
| 1986-06-26 | $13.42 | $13.82 | 110,700 | — | — |
| 1986-06-25 | $13.46 | $13.86 | 117,900 | — | — |
| 1986-06-24 | $13.58 | $13.99 | 85,800 | — | — |
| 1986-06-23 | $13.63 | $14.04 | 417,600 | — | — |
| 1986-06-20 | $13.58 | $13.99 | 208,800 | — | — |
| 1986-06-19 | $13.50 | $13.91 | 414,000 | — | — |
| 1986-06-18 | $14.00 | $14.42 | 256,200 | — | — |
| 1986-06-17 | $14.00 | $14.42 | 51,600 | — | — |
| 1986-06-16 | $14.00 | $14.42 | 58,800 | — | — |
| 1986-06-13 | $14.13 | $14.55 | 126,000 | — | — |
| 1986-06-12 | $13.63 | $14.04 | 54,600 | — | — |
| 1986-06-11 | $13.67 | $14.08 | 126,600 | — | — |
| 1986-06-10 | $13.54 | $13.95 | 67,200 | — | — |
| 1986-06-09 | $13.42 | $13.82 | 202,200 | — | — |
| 1986-06-06 | $13.92 | $14.34 | 66,000 | — | — |
| 1986-06-05 | $14.17 | $14.59 | 150,600 | — | — |
| 1986-06-04 | $13.83 | $14.25 | 92,700 | — | — |
| 1986-06-03 | $14.38 | $14.81 | 228,300 | — | — |
| 1986-06-02 | $14.88 | $15.23 | 40,800 | — | — |
| 1986-05-30 | $15.04 | $15.40 | 401,700 | — | — |
| 1986-05-29 | $15.04 | $15.40 | 124,200 | — | — |
| 1986-05-28 | $14.83 | $15.19 | 80,400 | — | — |
| 1986-05-27 | $14.92 | $15.28 | 29,100 | — | — |
| 1986-05-23 | $14.92 | $15.28 | 59,100 | — | — |
| 1986-05-22 | $14.83 | $15.19 | 69,000 | — | — |
| 1986-05-21 | $14.58 | $14.94 | 115,200 | — | — |
| 1986-05-20 | $14.54 | $14.89 | 31,200 | — | — |
| 1986-05-19 | $14.50 | $14.85 | 53,700 | — | — |
| 1986-05-16 | $14.58 | $14.94 | 64,800 | — | — |
| 1986-05-15 | $14.54 | $14.89 | 234,900 | — | — |
| 1986-05-14 | $14.54 | $14.89 | 44,700 | — | — |
| 1986-05-13 | $14.54 | $14.89 | 155,100 | — | — |
| 1986-05-12 | $14.58 | $14.94 | 69,300 | — | — |
| 1986-05-09 | $14.50 | $14.85 | 84,900 | — | — |
| 1986-05-08 | $14.58 | $14.94 | 134,100 | — | — |
| 1986-05-07 | $14.67 | $15.02 | 98,400 | — | — |
| 1986-05-06 | $14.83 | $15.19 | 113,100 | — | — |
| 1986-05-05 | $14.75 | $15.11 | 128,400 | — | — |
| 1986-05-02 | $14.83 | $15.19 | 83,100 | — | — |
| 1986-05-01 | $14.88 | $15.23 | 157,800 | — | — |
| 1986-04-30 | $14.88 | $15.23 | 66,900 | — | — |
| 1986-04-29 | $14.92 | $15.28 | 123,900 | — | — |
| 1986-04-28 | $15.21 | $15.58 | 130,200 | — | — |
| 1986-04-25 | $15.04 | $15.40 | 147,900 | — | — |
| 1986-04-24 | $15.00 | $15.36 | 91,500 | — | — |
| 1986-04-23 | $14.92 | $15.28 | 128,400 | — | — |
| 1986-04-22 | $14.75 | $15.11 | 193,800 | — | — |
| 1986-04-21 | $15.00 | $15.36 | 70,500 | — | — |
| 1986-04-18 | $15.00 | $15.36 | 120,600 | — | — |
| 1986-04-17 | $14.79 | $15.15 | 121,800 | — | — |
| 1986-04-16 | $14.50 | $14.85 | 107,700 | — | — |
| 1986-04-15 | $14.38 | $14.72 | 191,400 | — | — |
| 1986-04-14 | $14.42 | $14.76 | 28,200 | — | — |
| 1986-04-11 | $14.38 | $14.72 | 112,800 | — | — |
| 1986-04-10 | $14.33 | $14.68 | 81,000 | — | — |
| 1986-04-09 | $14.38 | $14.72 | 114,900 | — | — |
| 1986-04-08 | $14.42 | $14.76 | 623,700 | — | — |
| 1986-04-07 | $13.92 | $14.25 | 89,400 | — | — |
| 1986-04-04 | $14.58 | $14.94 | 218,700 | — | — |
| 1986-04-03 | $14.88 | $15.23 | 136,800 | — | — |
| 1986-04-02 | $15.08 | $15.45 | 148,200 | — | — |
| 1986-04-01 | $15.17 | $15.53 | 271,800 | — | — |
| 1986-03-31 | $15.17 | $15.53 | 263,100 | — | — |
| 1986-03-27 | $14.71 | $15.06 | 201,300 | — | — |
| 1986-03-26 | $14.42 | $14.76 | 202,200 | — | — |
| 1986-03-25 | $14.17 | $14.51 | 70,800 | — | — |
| 1986-03-24 | $14.17 | $14.51 | 117,300 | — | — |
| 1986-03-21 | $14.25 | $14.59 | 63,900 | — | — |
| 1986-03-20 | $14.13 | $14.47 | 278,400 | — | — |
| 1986-03-19 | $14.25 | $14.59 | 80,100 | — | — |
| 1986-03-18 | $14.21 | $14.55 | 235,200 | — | — |
| 1986-03-17 | $14.25 | $14.59 | 237,600 | — | — |
| 1986-03-14 | $14.21 | $14.55 | 122,400 | — | — |
| 1986-03-13 | $14.17 | $14.51 | 100,500 | — | — |
| 1986-03-12 | $14.33 | $14.68 | 227,700 | — | — |
| 1986-03-11 | $14.33 | $14.68 | 248,700 | — | — |
| 1986-03-10 | $13.71 | $14.04 | 147,600 | — | — |
| 1986-03-07 | $13.58 | $13.91 | 116,100 | — | — |
| 1986-03-06 | $13.46 | $13.78 | 255,000 | — | — |
| 1986-03-05 | $13.00 | $13.31 | 115,200 | — | — |
| 1986-03-04 | $12.96 | $13.27 | 126,300 | — | — |
| 1986-03-03 | $13.04 | $13.27 | 148,500 | — | — |
| 1986-02-28 | $13.00 | $13.23 | 252,600 | — | — |
| 1986-02-27 | $12.75 | $12.97 | 85,200 | — | — |
| 1986-02-26 | $12.88 | $13.10 | 111,300 | — | — |
| 1986-02-25 | $13.00 | $13.23 | 225,000 | — | — |
| 1986-02-24 | $12.83 | $13.06 | 179,400 | — | — |
| 1986-02-21 | $12.88 | $13.10 | 198,000 | — | — |
| 1986-02-20 | $12.50 | $12.72 | 79,800 | — | — |
| 1986-02-19 | $12.54 | $12.76 | 192,600 | — | — |
| 1986-02-18 | $12.71 | $12.93 | 132,600 | — | — |
| 1986-02-14 | $12.79 | $13.01 | 168,000 | — | — |
| 1986-02-13 | $12.67 | $12.89 | 306,300 | — | — |
| 1986-02-12 | $12.67 | $12.89 | 255,600 | — | — |
| 1986-02-11 | $12.83 | $13.06 | 156,000 | — | — |
| 1986-02-10 | $12.83 | $13.06 | 212,700 | — | — |
| 1986-02-07 | $12.58 | $12.80 | 367,500 | — | — |
| 1986-02-06 | $12.58 | $12.80 | 308,400 | — | — |
| 1986-02-05 | $12.29 | $12.50 | 186,900 | — | — |
| 1986-02-04 | $12.25 | $12.46 | 250,200 | — | — |
| 1986-02-03 | $11.88 | $12.08 | 109,500 | — | — |
| 1986-01-31 | $11.96 | $12.17 | 636,000 | — | — |
| 1986-01-30 | $11.79 | $12.00 | 265,200 | — | — |
| 1986-01-29 | $11.50 | $11.70 | 1,186,200 | — | — |
| 1986-01-28 | $11.17 | $11.36 | 309,300 | — | — |
| 1986-01-27 | $11.04 | $11.23 | 191,700 | — | — |
| 1986-01-24 | $10.92 | $11.11 | 516,900 | — | — |
| 1986-01-23 | $10.75 | $10.94 | 40,500 | — | — |
| 1986-01-22 | $10.71 | $10.89 | 538,500 | — | — |
| 1986-01-21 | $10.75 | $10.94 | 111,900 | — | — |
| 1986-01-20 | $10.75 | $10.94 | 71,100 | — | — |
| 1986-01-17 | $10.67 | $10.85 | 122,700 | — | — |
| 1986-01-16 | $10.58 | $10.77 | 114,900 | — | — |
| 1986-01-15 | $10.54 | $10.72 | 435,000 | — | — |
| 1986-01-14 | $10.67 | $10.85 | 343,800 | — | — |
| 1986-01-13 | $10.71 | $10.89 | 175,200 | — | — |
| 1986-01-10 | $10.58 | $10.77 | 125,700 | — | — |
| 1986-01-09 | $10.58 | $10.77 | 95,100 | — | — |
| 1986-01-08 | $10.79 | $10.98 | 81,600 | — | — |
| 1986-01-07 | $10.79 | $10.98 | 149,100 | — | — |
| 1986-01-06 | $10.67 | $10.85 | 86,400 | — | — |
| 1986-01-03 | $10.38 | $10.55 | 171,600 | — | — |
| 1986-01-02 | $10.50 | $10.68 | 51,300 | — | — |