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
- 1975-06-12 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 | $12.00 | $12.00 | 282,800 | — | — |
| 1986-12-30 | $12.25 | $12.25 | 171,600 | — | — |
| 1986-12-29 | $12.38 | $12.37 | 244,800 | — | — |
| 1986-12-26 | $12.56 | $12.56 | 19,200 | — | — |
| 1986-12-24 | $12.63 | $12.62 | 155,800 | — | — |
| 1986-12-23 | $12.75 | $12.75 | 385,800 | — | — |
| 1986-12-22 | $12.81 | $12.81 | 205,600 | — | — |
| 1986-12-19 | $12.31 | $12.31 | 241,400 | — | — |
| 1986-12-18 | $12.13 | $12.12 | 97,800 | — | — |
| 1986-12-17 | $12.06 | $12.06 | 121,000 | — | — |
| 1986-12-16 | $12.06 | $12.06 | 105,000 | — | — |
| 1986-12-15 | $12.06 | $12.06 | 204,600 | — | — |
| 1986-12-12 | $12.06 | $12.06 | 214,400 | — | — |
| 1986-12-11 | $12.06 | $12.06 | 238,800 | — | — |
| 1986-12-10 | $12.25 | $12.25 | 100,200 | — | — |
| 1986-12-09 | $12.19 | $12.19 | 93,000 | — | — |
| 1986-12-08 | $12.19 | $12.19 | 366,000 | — | — |
| 1986-12-05 | $12.31 | $12.31 | 86,000 | — | — |
| 1986-12-04 | $12.25 | $12.25 | 104,600 | — | — |
| 1986-12-03 | $12.31 | $12.31 | 207,600 | — | — |
| 1986-12-02 | $12.31 | $12.31 | 346,600 | — | — |
| 1986-12-01 | $12.25 | $12.25 | 202,800 | — | — |
| 1986-11-28 | $12.44 | $12.44 | 102,000 | — | — |
| 1986-11-26 | $12.56 | $12.56 | 63,600 | — | — |
| 1986-11-25 | $12.56 | $12.56 | 143,600 | — | — |
| 1986-11-24 | $12.50 | $12.50 | 161,400 | — | — |
| 1986-11-21 | $12.38 | $12.37 | 310,800 | — | — |
| 1986-11-20 | $12.31 | $12.31 | 235,800 | — | — |
| 1986-11-19 | $11.88 | $11.87 | 207,000 | — | — |
| 1986-11-18 | $11.88 | $11.87 | 278,200 | — | — |
| 1986-11-17 | $12.00 | $12.00 | 120,000 | — | — |
| 1986-11-14 | $11.88 | $11.87 | 347,200 | — | — |
| 1986-11-13 | $12.44 | $12.44 | 32,800 | — | — |
| 1986-11-12 | $12.38 | $12.37 | 564,400 | — | — |
| 1986-11-11 | $12.56 | $12.56 | 799,600 | — | — |
| 1986-11-10 | $12.31 | $12.31 | 159,800 | — | — |
| 1986-11-07 | $12.44 | $12.44 | 231,400 | — | — |
| 1986-11-06 | $12.56 | $12.56 | 221,400 | — | — |
| 1986-11-05 | $12.88 | $12.87 | 81,600 | — | — |
| 1986-11-04 | $13.00 | $13.00 | 216,600 | — | — |
| 1986-11-03 | $12.75 | $12.75 | 101,400 | — | — |
| 1986-10-31 | $13.00 | $13.00 | 44,000 | — | — |
| 1986-10-30 | $13.25 | $13.25 | 122,200 | — | — |
| 1986-10-29 | $13.19 | $13.19 | 39,400 | — | — |
| 1986-10-28 | $13.31 | $13.31 | 269,000 | — | — |
| 1986-10-27 | $13.31 | $13.31 | 94,600 | — | — |
| 1986-10-24 | $13.19 | $13.19 | 133,400 | — | — |
| 1986-10-23 | $13.25 | $13.25 | 132,800 | — | — |
| 1986-10-22 | $12.75 | $12.75 | 79,800 | — | — |
| 1986-10-21 | $12.56 | $12.56 | 81,600 | — | — |
| 1986-10-20 | $12.75 | $12.75 | 158,400 | — | — |
| 1986-10-17 | $13.13 | $13.12 | 57,800 | — | — |
| 1986-10-16 | $13.25 | $13.25 | 209,000 | — | — |
| 1986-10-15 | $13.31 | $13.31 | 157,000 | — | — |
| 1986-10-14 | $12.63 | $12.62 | 39,400 | — | — |
| 1986-10-13 | $12.63 | $12.62 | 18,600 | — | — |
| 1986-10-10 | $12.63 | $12.62 | 41,000 | — | — |
| 1986-10-09 | $12.50 | $12.50 | 218,000 | — | — |
| 1986-10-08 | $12.63 | $12.62 | 152,800 | — | — |
| 1986-10-07 | $12.81 | $12.81 | 247,000 | — | — |
| 1986-10-06 | $12.63 | $12.62 | 158,000 | — | — |
| 1986-10-03 | $12.25 | $12.25 | 94,800 | — | — |
| 1986-10-02 | $12.06 | $12.06 | 114,800 | — | — |
| 1986-10-01 | $11.94 | $11.94 | 69,800 | — | — |
| 1986-09-30 | $12.00 | $12.00 | 163,600 | — | — |
| 1986-09-29 | $11.81 | $11.81 | 301,200 | — | — |
| 1986-09-26 | $12.13 | $12.12 | 127,400 | — | — |
| 1986-09-25 | $12.38 | $12.37 | 257,800 | — | — |
| 1986-09-24 | $12.75 | $12.75 | 256,600 | — | — |
| 1986-09-23 | $12.31 | $12.31 | 275,000 | — | — |
| 1986-09-22 | $11.94 | $11.94 | 239,200 | — | — |
| 1986-09-19 | $11.81 | $11.81 | 437,600 | — | — |
| 1986-09-18 | $11.69 | $11.69 | 258,200 | — | — |
| 1986-09-17 | $11.56 | $11.56 | 422,000 | — | — |
| 1986-09-16 | $11.69 | $11.69 | 366,600 | — | — |
| 1986-09-15 | $11.88 | $11.87 | 666,200 | — | — |
| 1986-09-12 | $11.94 | $11.94 | 367,800 | — | — |
| 1986-09-11 | $11.81 | $11.81 | 261,600 | — | — |
| 1986-09-10 | $12.31 | $12.31 | 401,200 | — | — |
| 1986-09-09 | $12.38 | $12.37 | 259,200 | — | — |
| 1986-09-08 | $12.38 | $12.37 | 284,000 | — | — |
| 1986-09-05 | $12.75 | $12.75 | 203,200 | — | — |
| 1986-09-04 | $12.88 | $12.87 | 500,200 | — | — |
| 1986-09-03 | $12.81 | $12.81 | 912,000 | — | — |
| 1986-09-02 | $12.69 | $12.69 | 328,000 | — | — |
| 1986-08-29 | $13.19 | $13.19 | 100,600 | — | — |
| 1986-08-28 | $13.38 | $13.37 | 187,200 | — | — |
| 1986-08-27 | $13.13 | $13.12 | 1,315,600 | — | — |
| 1986-08-26 | $13.25 | $13.25 | 430,000 | — | — |
| 1986-08-25 | $13.81 | $13.81 | 137,400 | — | — |
| 1986-08-22 | $14.00 | $14.00 | 303,200 | — | — |
| 1986-08-21 | $14.13 | $14.12 | 156,400 | — | — |
| 1986-08-20 | $14.13 | $14.12 | 227,000 | — | — |
| 1986-08-19 | $13.81 | $13.81 | 531,000 | — | — |
| 1986-08-18 | $14.44 | $14.44 | 487,800 | — | — |
| 1986-08-15 | $15.19 | $15.19 | 92,800 | — | — |
| 1986-08-14 | $15.25 | $15.25 | 73,000 | — | — |
| 1986-08-13 | $15.44 | $15.44 | 364,400 | — | — |
| 1986-08-12 | $14.94 | $14.94 | 168,600 | — | — |
| 1986-08-11 | $14.75 | $14.75 | 77,600 | — | — |
| 1986-08-08 | $14.56 | $14.56 | 52,400 | — | — |
| 1986-08-07 | $14.69 | $14.69 | 145,600 | — | — |
| 1986-08-06 | $14.81 | $14.81 | 84,600 | — | — |
| 1986-08-05 | $14.81 | $14.81 | 74,600 | — | — |
| 1986-08-04 | $14.75 | $14.75 | 195,200 | — | — |
| 1986-08-01 | $15.00 | $15.00 | 268,000 | — | — |
| 1986-07-31 | $15.06 | $15.06 | 48,000 | — | — |
| 1986-07-30 | $15.06 | $15.06 | 110,200 | — | — |
| 1986-07-29 | $14.69 | $14.69 | 133,400 | — | — |
| 1986-07-28 | $14.75 | $14.75 | 170,200 | — | — |
| 1986-07-25 | $15.25 | $15.25 | 157,400 | — | — |
| 1986-07-24 | $14.56 | $14.56 | 182,000 | — | — |
| 1986-07-23 | $14.94 | $14.94 | 158,600 | — | — |
| 1986-07-22 | $15.06 | $15.06 | 227,200 | — | — |
| 1986-07-21 | $15.13 | $15.12 | 319,000 | — | — |
| 1986-07-18 | $14.69 | $14.69 | 430,400 | — | — |
| 1986-07-17 | $14.31 | $14.31 | 182,600 | — | — |
| 1986-07-16 | $14.00 | $14.00 | 397,400 | — | — |
| 1986-07-15 | $13.31 | $13.31 | 719,000 | — | — |
| 1986-07-14 | $13.75 | $13.75 | 174,800 | — | — |
| 1986-07-11 | $14.44 | $14.44 | 224,200 | — | — |
| 1986-07-10 | $14.75 | $14.75 | 466,200 | — | — |
| 1986-07-09 | $14.94 | $14.94 | 654,400 | — | — |
| 1986-07-08 | $14.81 | $14.81 | 892,600 | — | — |
| 1986-07-07 | $15.13 | $15.12 | 870,000 | — | — |
| 1986-07-03 | $15.69 | $15.69 | 88,800 | — | — |
| 1986-07-02 | $15.75 | $15.75 | 81,000 | — | — |
| 1986-07-01 | $15.69 | $15.69 | 200,400 | — | — |
| 1986-06-30 | $15.81 | $15.81 | 155,400 | — | — |
| 1986-06-27 | $15.63 | $15.62 | 437,600 | — | — |
| 1986-06-26 | $15.38 | $15.37 | 355,000 | — | — |
| 1986-06-25 | $15.44 | $15.44 | 719,400 | — | — |
| 1986-06-24 | $15.06 | $15.06 | 161,400 | — | — |
| 1986-06-23 | $15.00 | $15.00 | 202,400 | — | — |
| 1986-06-20 | $14.94 | $14.94 | 285,200 | — | — |
| 1986-06-19 | $15.00 | $15.00 | 231,200 | — | — |
| 1986-06-18 | $15.00 | $15.00 | 153,800 | — | — |
| 1986-06-17 | $14.94 | $14.94 | 167,600 | — | — |
| 1986-06-16 | $15.06 | $15.06 | 364,600 | — | — |
| 1986-06-13 | $15.06 | $15.06 | 275,200 | — | — |
| 1986-06-12 | $14.38 | $14.37 | 90,400 | — | — |
| 1986-06-11 | $14.38 | $14.37 | 217,600 | — | — |
| 1986-06-10 | $14.13 | $14.12 | 174,600 | — | — |
| 1986-06-09 | $14.44 | $14.44 | 363,400 | — | — |
| 1986-06-06 | $15.00 | $15.00 | 127,800 | — | — |
| 1986-06-05 | $15.00 | $15.00 | 256,200 | — | — |
| 1986-06-04 | $15.00 | $15.00 | 370,200 | — | — |
| 1986-06-03 | $14.88 | $14.88 | 282,400 | — | — |
| 1986-06-02 | $14.81 | $14.81 | 193,800 | — | — |
| 1986-05-30 | $15.06 | $15.06 | 229,400 | — | — |
| 1986-05-29 | $14.94 | $14.94 | 425,400 | — | — |
| 1986-05-28 | $14.69 | $14.69 | 619,600 | — | — |
| 1986-05-27 | $14.13 | $14.12 | 403,200 | — | — |
| 1986-05-23 | $14.44 | $14.44 | 71,800 | — | — |
| 1986-05-22 | $14.44 | $14.44 | 137,200 | — | — |
| 1986-05-21 | $14.50 | $14.50 | 465,400 | — | — |
| 1986-05-20 | $13.88 | $13.87 | 481,800 | — | — |
| 1986-05-19 | $13.25 | $13.25 | 167,800 | — | — |
| 1986-05-16 | $13.81 | $13.81 | 84,800 | — | — |
| 1986-05-15 | $14.13 | $14.12 | 491,600 | — | — |
| 1986-05-14 | $14.25 | $14.25 | 254,000 | — | — |
| 1986-05-13 | $14.19 | $14.19 | 105,800 | — | — |
| 1986-05-12 | $14.38 | $14.37 | 133,000 | — | — |
| 1986-05-09 | $14.19 | $14.19 | 124,600 | — | — |
| 1986-05-08 | $14.13 | $14.12 | 95,000 | — | — |
| 1986-05-07 | $14.19 | $14.19 | 87,600 | — | — |
| 1986-05-06 | $14.38 | $14.37 | 244,000 | — | — |
| 1986-05-05 | $14.56 | $14.56 | 211,600 | — | — |
| 1986-05-02 | $14.31 | $14.31 | 319,000 | — | — |
| 1986-05-01 | $14.25 | $14.25 | 332,400 | — | — |
| 1986-04-30 | $14.13 | $14.12 | 475,600 | — | — |
| 1986-04-29 | $14.38 | $14.37 | 330,200 | — | — |
| 1986-04-28 | $14.56 | $14.56 | 738,200 | — | — |
| 1986-04-25 | $13.69 | $13.69 | 374,800 | — | — |
| 1986-04-24 | $13.31 | $13.31 | 279,600 | — | — |
| 1986-04-23 | $13.25 | $13.25 | 222,200 | — | — |
| 1986-04-22 | $13.50 | $13.50 | 394,200 | — | — |
| 1986-04-21 | $13.81 | $13.81 | 80,400 | — | — |
| 1986-04-18 | $13.81 | $13.81 | 254,200 | — | — |
| 1986-04-17 | $14.00 | $14.00 | 210,800 | — | — |
| 1986-04-16 | $13.88 | $13.87 | 537,200 | — | — |
| 1986-04-15 | $13.38 | $13.37 | 272,600 | — | — |
| 1986-04-14 | $13.31 | $13.31 | 828,200 | — | — |
| 1986-04-11 | $12.94 | $12.94 | 187,600 | — | — |
| 1986-04-10 | $13.00 | $13.00 | 310,800 | — | — |
| 1986-04-09 | $13.19 | $13.19 | 484,000 | — | — |
| 1986-04-08 | $13.25 | $13.25 | 110,400 | — | — |
| 1986-04-07 | $13.13 | $13.12 | 268,200 | — | — |
| 1986-04-04 | $13.00 | $13.00 | 374,000 | — | — |
| 1986-04-03 | $13.25 | $13.25 | 149,600 | — | — |
| 1986-04-02 | $13.25 | $13.25 | 220,800 | — | — |
| 1986-04-01 | $13.44 | $13.44 | 397,600 | — | — |
| 1986-03-31 | $13.81 | $13.81 | 292,000 | — | — |
| 1986-03-27 | $13.75 | $13.75 | 538,800 | — | — |
| 1986-03-26 | $13.38 | $13.37 | 198,200 | — | — |
| 1986-03-25 | $13.38 | $13.37 | 416,000 | — | — |
| 1986-03-24 | $13.19 | $13.19 | 151,200 | — | — |
| 1986-03-21 | $13.50 | $13.50 | 484,800 | — | — |
| 1986-03-20 | $13.50 | $13.50 | 243,800 | — | — |
| 1986-03-19 | $13.44 | $13.44 | 241,600 | — | — |
| 1986-03-18 | $13.63 | $13.62 | 131,400 | — | — |
| 1986-03-17 | $13.63 | $13.62 | 178,200 | — | — |
| 1986-03-14 | $13.81 | $13.81 | 428,400 | — | — |
| 1986-03-13 | $13.69 | $13.69 | 270,000 | — | — |
| 1986-03-12 | $13.38 | $13.37 | 268,800 | — | — |
| 1986-03-11 | $13.13 | $13.12 | 204,600 | — | — |
| 1986-03-10 | $12.94 | $12.94 | 205,600 | — | — |
| 1986-03-07 | $13.13 | $13.12 | 318,200 | — | — |
| 1986-03-06 | $13.25 | $13.25 | 351,800 | — | — |
| 1986-03-05 | $13.00 | $13.00 | 264,800 | — | — |
| 1986-03-04 | $12.94 | $12.94 | 277,400 | — | — |
| 1986-03-03 | $12.75 | $12.75 | 290,400 | — | — |
| 1986-02-28 | $12.75 | $12.75 | 580,200 | — | — |
| 1986-02-27 | $12.50 | $12.50 | 227,400 | — | — |
| 1986-02-26 | $12.25 | $12.25 | 581,000 | — | — |
| 1986-02-25 | $12.25 | $12.25 | 321,200 | — | — |
| 1986-02-24 | $11.81 | $11.81 | 194,000 | — | — |
| 1986-02-21 | $12.50 | $12.50 | 570,400 | — | — |
| 1986-02-20 | $12.38 | $12.37 | 290,400 | — | — |
| 1986-02-19 | $12.19 | $12.19 | 189,400 | — | — |
| 1986-02-18 | $12.06 | $12.06 | 156,600 | — | — |
| 1986-02-14 | $11.94 | $11.94 | 685,800 | — | — |
| 1986-02-13 | $11.69 | $11.69 | 81,800 | — | — |
| 1986-02-12 | $11.75 | $11.75 | 365,200 | — | — |
| 1986-02-11 | $11.69 | $11.69 | 479,400 | — | — |
| 1986-02-10 | $11.69 | $11.69 | 188,400 | — | — |
| 1986-02-07 | $11.63 | $11.62 | 159,600 | — | — |
| 1986-02-06 | $11.56 | $11.56 | 756,000 | — | — |
| 1986-02-05 | $11.56 | $11.56 | 473,200 | — | — |
| 1986-02-04 | $11.38 | $11.37 | 57,800 | — | — |
| 1986-02-03 | $11.25 | $11.25 | 163,800 | — | — |
| 1986-01-31 | $11.25 | $11.25 | 2,907,000 | — | — |
| 1986-01-30 | $11.31 | $11.31 | 168,200 | — | — |
| 1986-01-29 | $11.50 | $11.50 | 1,631,600 | — | — |
| 1986-01-28 | $11.63 | $11.62 | 467,400 | — | — |
| 1986-01-27 | $11.31 | $11.31 | 267,600 | — | — |
| 1986-01-24 | $11.25 | $11.25 | 304,200 | — | — |
| 1986-01-23 | $10.75 | $10.75 | 165,800 | — | — |
| 1986-01-22 | $10.88 | $10.87 | 152,600 | — | — |
| 1986-01-21 | $11.13 | $11.12 | 314,400 | — | — |
| 1986-01-20 | $11.31 | $11.31 | 115,200 | — | — |
| 1986-01-17 | $11.38 | $11.37 | 273,000 | — | — |
| 1986-01-16 | $11.38 | $11.37 | 330,400 | — | — |
| 1986-01-15 | $11.44 | $11.44 | 1,374,800 | — | — |
| 1986-01-14 | $10.94 | $10.94 | 291,400 | — | — |
| 1986-01-13 | $10.88 | $10.87 | 382,000 | — | — |
| 1986-01-10 | $10.75 | $10.75 | 297,600 | — | — |
| 1986-01-09 | $10.94 | $10.94 | 370,200 | — | — |
| 1986-01-08 | $11.19 | $11.19 | 1,727,600 | — | — |
| 1986-01-07 | $10.63 | $10.63 | 800,200 | — | — |
| 1986-01-06 | $10.25 | $10.25 | 138,200 | — | — |
| 1986-01-03 | $10.56 | $10.56 | 142,600 | — | — |
| 1986-01-02 | $10.63 | $10.63 | 92,400 | — | — |