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 | $19.96 | $19.96 | 72,571 | — | — |
| 1986-12-30 | $20.15 | $20.15 | 11,606 | — | — |
| 1986-12-29 | $20.15 | $20.15 | 58,430 | — | — |
| 1986-12-26 | $20.71 | $20.71 | 40,955 | — | — |
| 1986-12-24 | $21.65 | $21.65 | 47,491 | — | — |
| 1986-12-23 | $20.99 | $20.99 | 36,419 | — | — |
| 1986-12-22 | $20.99 | $20.99 | 55,762 | — | — |
| 1986-12-19 | $21.08 | $21.08 | 119,262 | — | — |
| 1986-12-18 | $20.33 | $20.33 | 31,216 | — | — |
| 1986-12-17 | $20.24 | $20.24 | 77,907 | — | — |
| 1986-12-16 | $20.15 | $20.15 | 103,921 | — | — |
| 1986-12-15 | $19.68 | $19.68 | 124,064 | — | — |
| 1986-12-12 | $19.96 | $19.96 | 9,472 | — | — |
| 1986-12-11 | $20.15 | $20.15 | 87,512 | — | — |
| 1986-12-10 | $20.43 | $20.43 | 135,404 | — | — |
| 1986-12-09 | $19.86 | $19.86 | 80,042 | — | — |
| 1986-12-08 | $19.77 | $19.77 | 52,294 | — | — |
| 1986-12-05 | $19.68 | $19.68 | 107,522 | — | — |
| 1986-12-04 | $19.68 | $19.68 | 168,888 | — | — |
| 1986-12-03 | $18.55 | $18.55 | 87,512 | — | — |
| 1986-12-02 | $18.65 | $18.65 | 159,549 | — | — |
| 1986-12-01 | $18.08 | $18.08 | 29,482 | — | — |
| 1986-11-28 | $18.08 | $18.08 | 54,428 | — | — |
| 1986-11-26 | $17.62 | $17.62 | 30,816 | — | — |
| 1986-11-25 | $17.62 | $17.62 | 71,771 | — | — |
| 1986-11-24 | $17.71 | $17.71 | 54,695 | — | — |
| 1986-11-21 | $17.52 | $17.52 | 54,161 | — | — |
| 1986-11-20 | $16.96 | $16.96 | 20,544 | — | — |
| 1986-11-19 | $16.77 | $16.77 | 12,940 | — | — |
| 1986-11-18 | $16.59 | $16.59 | 84,044 | — | — |
| 1986-11-17 | $16.49 | $16.49 | 47,758 | — | — |
| 1986-11-14 | $16.77 | $16.77 | 38,153 | — | — |
| 1986-11-13 | $16.77 | $16.77 | 92,715 | — | — |
| 1986-11-12 | $17.05 | $17.05 | 50,426 | — | — |
| 1986-11-11 | $16.68 | $16.68 | 32,017 | — | — |
| 1986-11-10 | $16.59 | $16.59 | 45,890 | — | — |
| 1986-11-07 | $16.49 | $16.49 | 97,384 | — | — |
| 1986-11-06 | $16.49 | $16.49 | 47,358 | — | — |
| 1986-11-05 | $17.05 | $17.05 | 63,233 | — | — |
| 1986-11-04 | $17.43 | $17.43 | 31,883 | — | — |
| 1986-11-03 | $17.62 | $17.62 | 8,138 | — | — |
| 1986-10-31 | $17.52 | $17.52 | 39,354 | — | — |
| 1986-10-30 | $17.71 | $17.71 | 48,425 | — | — |
| 1986-10-29 | $17.90 | $17.90 | 52,294 | — | — |
| 1986-10-28 | $17.80 | $17.80 | 43,489 | — | — |
| 1986-10-27 | $17.52 | $17.52 | 54,161 | — | — |
| 1986-10-24 | $17.33 | $17.33 | 37,486 | — | — |
| 1986-10-23 | $17.62 | $17.62 | 248,129 | — | — |
| 1986-10-22 | $16.87 | $16.87 | 112,192 | — | — |
| 1986-10-21 | $17.52 | $17.52 | 71,370 | — | — |
| 1986-10-20 | $17.90 | $17.90 | 81,642 | — | — |
| 1986-10-17 | $18.55 | $18.55 | 81,509 | — | — |
| 1986-10-16 | $18.65 | $18.65 | 142,340 | — | — |
| 1986-10-15 | $17.80 | $17.80 | 142,340 | — | — |
| 1986-10-14 | $18.55 | $18.55 | 93,515 | — | — |
| 1986-10-13 | $18.46 | $18.46 | 16,142 | — | — |
| 1986-10-10 | $18.93 | $18.93 | 9,872 | — | — |
| 1986-10-09 | $18.93 | $18.93 | 93,649 | — | — |
| 1986-10-08 | $18.55 | $18.55 | 93,515 | — | — |
| 1986-10-07 | $18.55 | $18.55 | 133,002 | — | — |
| 1986-10-06 | $18.27 | $18.27 | 120,196 | — | — |
| 1986-10-03 | $18.55 | $18.55 | 138,739 | — | — |
| 1986-10-02 | $17.90 | $17.90 | 62,299 | — | — |
| 1986-10-01 | $19.12 | $19.12 | 181,027 | — | — |
| 1986-09-30 | $19.96 | $19.96 | 229,986 | — | — |
| 1986-09-29 | $20.15 | $20.15 | 275,876 | — | — |
| 1986-09-26 | $18.37 | $18.37 | 260,402 | — | — |
| 1986-09-25 | $17.99 | $17.99 | 201,171 | — | — |
| 1986-09-24 | $19.21 | $19.21 | 174,357 | — | — |
| 1986-09-23 | $18.74 | $18.74 | 88,579 | — | — |
| 1986-09-22 | $18.55 | $18.55 | 51,360 | — | — |
| 1986-09-19 | $18.37 | $18.37 | 311,495 | — | — |
| 1986-09-18 | $17.90 | $17.90 | 132,735 | — | — |
| 1986-09-17 | $17.33 | $17.33 | 147,677 | — | — |
| 1986-09-16 | $16.40 | $16.40 | 242,526 | — | — |
| 1986-09-15 | $17.62 | $17.62 | 290,417 | — | — |
| 1986-09-12 | $17.15 | $17.15 | 777,470 | — | — |
| 1986-09-11 | $16.87 | $16.87 | 553,887 | — | — |
| 1986-09-10 | $18.18 | $18.18 | 231,720 | — | — |
| 1986-09-09 | $17.90 | $17.90 | 248,929 | — | — |
| 1986-09-08 | $16.87 | $16.87 | 84,444 | — | — |
| 1986-09-05 | $16.59 | $16.59 | 156,348 | — | — |
| 1986-09-04 | $16.21 | $16.21 | 100,052 | — | — |
| 1986-09-03 | $15.18 | $15.18 | 126,332 | — | — |
| 1986-09-02 | $14.99 | $14.99 | 110,991 | — | — |
| 1986-08-29 | $15.46 | $15.46 | 100,585 | — | — |
| 1986-08-28 | $15.27 | $15.27 | 422,352 | — | — |
| 1986-08-27 | $15.84 | $15.84 | 390,869 | — | — |
| 1986-08-26 | $14.15 | $14.15 | 800,548 | — | — |
| 1986-08-25 | $15.37 | $15.37 | 149,678 | — | — |
| 1986-08-22 | $15.74 | $15.74 | 312,162 | — | — |
| 1986-08-21 | $14.90 | $14.90 | 378,596 | — | — |
| 1986-08-20 | $13.87 | $13.87 | 24,946 | — | — |
| 1986-08-19 | $13.68 | $13.68 | 34,685 | — | — |
| 1986-08-18 | $13.21 | $13.21 | 65,100 | — | — |
| 1986-08-15 | $13.31 | $13.31 | 24,146 | — | — |
| 1986-08-14 | $13.31 | $13.31 | 169,288 | — | — |
| 1986-08-13 | $13.40 | $13.40 | 45,223 | — | — |
| 1986-08-12 | $13.49 | $13.49 | 22,011 | — | — |
| 1986-08-11 | $13.49 | $13.49 | 178,759 | — | — |
| 1986-08-08 | $13.87 | $13.87 | 28,548 | — | — |
| 1986-08-07 | $13.40 | $13.40 | 103,120 | — | — |
| 1986-08-06 | $12.27 | $12.27 | 37,486 | — | — |
| 1986-08-05 | $11.99 | $11.99 | 74,305 | — | — |
| 1986-08-04 | $11.90 | $11.90 | 30,016 | — | — |
| 1986-08-01 | $12.27 | $12.27 | 38,287 | — | — |
| 1986-07-31 | $12.27 | $12.27 | 37,086 | — | — |
| 1986-07-30 | $12.27 | $12.27 | 50,159 | — | — |
| 1986-07-29 | $12.46 | $12.46 | 74,439 | — | — |
| 1986-07-28 | $12.65 | $12.65 | 45,090 | — | — |
| 1986-07-25 | $12.65 | $12.65 | 36,952 | — | — |
| 1986-07-24 | $12.74 | $12.74 | 194,501 | — | — |
| 1986-07-23 | $12.46 | $12.46 | 29,349 | — | — |
| 1986-07-22 | $12.56 | $12.56 | 24,546 | — | — |
| 1986-07-21 | $12.46 | $12.46 | 13,474 | — | — |
| 1986-07-18 | $12.27 | $12.27 | 44,823 | — | — |
| 1986-07-17 | $12.56 | $12.56 | 39,754 | — | — |
| 1986-07-16 | $12.65 | $12.65 | 168,888 | — | — |
| 1986-07-15 | $12.65 | $12.65 | 159,816 | — | — |
| 1986-07-14 | $12.93 | $12.93 | 35,885 | — | — |
| 1986-07-11 | $13.12 | $13.12 | 39,487 | — | — |
| 1986-07-10 | $13.21 | $13.21 | 24,679 | — | — |
| 1986-07-09 | $13.21 | $13.21 | 162,084 | — | — |
| 1986-07-08 | $13.68 | $13.68 | 88,846 | — | — |
| 1986-07-07 | $13.49 | $13.49 | 136,204 | — | — |
| 1986-07-03 | $13.96 | $13.96 | 26,414 | — | — |
| 1986-07-02 | $14.06 | $14.06 | 5,603 | — | — |
| 1986-07-01 | $14.15 | $14.15 | 121,930 | — | — |
| 1986-06-30 | $14.06 | $14.06 | 60,698 | — | — |
| 1986-06-27 | $14.06 | $14.06 | 108,189 | — | — |
| 1986-06-26 | $14.15 | $14.15 | 117,528 | — | — |
| 1986-06-25 | $14.24 | $14.24 | 202,105 | — | — |
| 1986-06-24 | $13.96 | $13.96 | 150,478 | — | — |
| 1986-06-23 | $13.77 | $13.77 | 140,873 | — | — |
| 1986-06-20 | $13.77 | $13.77 | 25,080 | — | — |
| 1986-06-19 | $13.68 | $13.68 | 105,121 | — | — |
| 1986-06-18 | $13.68 | $13.68 | 84,177 | — | — |
| 1986-06-17 | $13.77 | $13.77 | 67,368 | — | — |
| 1986-06-16 | $13.96 | $13.96 | 225,050 | — | — |
| 1986-06-13 | $13.96 | $13.96 | 136,204 | — | — |
| 1986-06-12 | $14.15 | $14.15 | 102,587 | — | — |
| 1986-06-11 | $14.34 | $14.34 | 271,474 | — | — |
| 1986-06-10 | $14.80 | $14.80 | 707,700 | — | — |
| 1986-06-09 | $13.31 | $13.31 | 51,360 | — | — |
| 1986-06-06 | $13.31 | $13.31 | 13,874 | — | — |
| 1986-06-05 | $13.31 | $13.31 | 153,413 | — | — |
| 1986-06-04 | $13.21 | $13.21 | 89,246 | — | — |
| 1986-06-03 | $13.21 | $13.21 | 180,894 | — | — |
| 1986-06-02 | $13.31 | $13.31 | 199,437 | — | — |
| 1986-05-30 | $13.21 | $13.21 | 214,911 | — | — |
| 1986-05-29 | $12.84 | $12.84 | 21,078 | — | — |
| 1986-05-28 | $13.02 | $13.02 | 7,337 | — | — |
| 1986-05-27 | $13.12 | $13.12 | 65,767 | — | — |
| 1986-05-23 | $12.84 | $12.84 | 15,608 | — | — |
| 1986-05-22 | $12.93 | $12.93 | 34,951 | — | — |
| 1986-05-21 | $12.84 | $12.84 | 39,754 | — | — |
| 1986-05-20 | $13.12 | $13.12 | 68,836 | — | — |
| 1986-05-19 | $13.12 | $13.12 | 72,838 | — | — |
| 1986-05-16 | $13.02 | $13.02 | 175,824 | — | — |
| 1986-05-15 | $13.40 | $13.40 | 340,310 | — | — |
| 1986-05-14 | $13.59 | $13.59 | 84,577 | — | — |
| 1986-05-13 | $13.59 | $13.59 | 145,676 | — | — |
| 1986-05-12 | $13.59 | $13.59 | 270,007 | — | — |
| 1986-05-09 | $13.77 | $13.77 | 62,566 | — | — |
| 1986-05-08 | $13.59 | $13.59 | 216,112 | — | — |
| 1986-05-07 | $13.77 | $13.77 | 106,722 | — | — |
| 1986-05-06 | $13.77 | $13.77 | 127,533 | — | — |
| 1986-05-05 | $14.15 | $14.15 | 154,880 | — | — |
| 1986-05-02 | $13.96 | $13.96 | 74,972 | — | — |
| 1986-05-01 | $14.06 | $14.06 | 221,715 | — | — |
| 1986-04-30 | $14.71 | $14.71 | 246,261 | — | — |
| 1986-04-29 | $14.24 | $14.24 | 155,681 | — | — |
| 1986-04-28 | $14.43 | $14.43 | 195,835 | — | — |
| 1986-04-25 | $14.52 | $14.52 | 836,834 | — | — |
| 1986-04-24 | $13.59 | $13.59 | 131,001 | — | — |
| 1986-04-23 | $13.49 | $13.49 | 262,403 | — | — |
| 1986-04-22 | $13.87 | $13.87 | 267,872 | — | — |
| 1986-04-21 | $13.21 | $13.21 | 276,677 | — | — |
| 1986-04-18 | $12.37 | $12.37 | 300,556 | — | — |
| 1986-04-17 | $11.99 | $11.99 | 292,018 | — | — |
| 1986-04-16 | $12.09 | $12.09 | 385,400 | — | — |
| 1986-04-15 | $11.53 | $11.53 | 433,825 | — | — |
| 1986-04-14 | $11.53 | $11.53 | 339,376 | — | — |
| 1986-04-11 | $11.53 | $11.53 | 479,715 | — | — |
| 1986-04-10 | $11.90 | $11.90 | 169,688 | — | — |
| 1986-04-09 | $12.18 | $12.18 | 138,739 | — | — |
| 1986-04-08 | $12.27 | $12.27 | 638,865 | — | — |
| 1986-04-07 | $11.62 | $11.62 | 278,945 | — | — |
| 1986-04-04 | $12.18 | $12.18 | 1,076,291 | — | — |
| 1986-04-03 | $11.34 | $11.34 | 257,867 | — | — |
| 1986-04-02 | $11.34 | $11.34 | 402,342 | — | — |
| 1986-04-01 | $10.87 | $10.87 | 1,011,324 | — | — |
| 1986-03-31 | $10.87 | $10.87 | 348,714 | — | — |
| 1986-03-27 | $10.96 | $10.96 | 1,571,481 | — | — |
| 1986-03-26 | $10.40 | $10.40 | 1,690,076 | — | — |
| 1986-03-25 | $9.93 | $9.93 | 100,319 | — | — |
| 1986-03-24 | $10.12 | $10.12 | 9,738 | — | — |
| 1986-03-21 | $10.21 | $10.21 | 88,713 | — | — |
| 1986-03-20 | $10.12 | $10.12 | 166,353 | — | — |
| 1986-03-19 | $9.84 | $9.84 | 18,543 | — | — |
| 1986-03-18 | $9.65 | $9.65 | 14,274 | — | — |
| 1986-03-17 | $9.84 | $9.84 | 128,200 | — | — |
| 1986-03-14 | $9.93 | $9.93 | 258,534 | — | — |
| 1986-03-13 | $9.84 | $9.84 | 269,740 | — | — |
| 1986-03-12 | $9.84 | $9.84 | 192,366 | — | — |
| 1986-03-11 | $9.93 | $9.93 | 42,022 | — | — |
| 1986-03-10 | $9.84 | $9.84 | 16,275 | — | — |
| 1986-03-07 | $9.93 | $9.93 | 31,616 | — | — |
| 1986-03-06 | $9.84 | $9.84 | 367,124 | — | — |
| 1986-03-05 | $9.74 | $9.74 | 90,714 | — | — |
| 1986-03-04 | $9.93 | $9.93 | 158,616 | — | — |
| 1986-03-03 | $9.84 | $9.84 | 209,976 | — | — |
| 1986-02-28 | $9.74 | $9.74 | 211,310 | — | — |
| 1986-02-27 | $9.65 | $9.65 | 54,828 | — | — |
| 1986-02-26 | $9.74 | $9.74 | 10,539 | — | — |
| 1986-02-25 | $9.84 | $9.84 | 198,770 | — | — |
| 1986-02-24 | $9.93 | $9.93 | 156,348 | — | — |
| 1986-02-21 | $9.65 | $9.65 | 104,054 | — | — |
| 1986-02-20 | $9.56 | $9.56 | 97,651 | — | — |
| 1986-02-19 | $9.65 | $9.65 | 413,014 | — | — |
| 1986-02-18 | $9.84 | $9.84 | 141,006 | — | — |
| 1986-02-14 | $10.12 | $10.12 | 258,934 | — | — |
| 1986-02-13 | $10.31 | $10.31 | 695,694 | — | — |
| 1986-02-12 | $10.03 | $10.03 | 58,831 | — | — |
| 1986-02-11 | $10.03 | $10.03 | 53,094 | — | — |
| 1986-02-10 | $10.03 | $10.03 | 32,950 | — | — |
| 1986-02-07 | $9.84 | $9.84 | 39,621 | — | — |
| 1986-02-06 | $9.84 | $9.84 | 12,673 | — | — |
| 1986-02-05 | $9.84 | $9.84 | 103,120 | — | — |
| 1986-02-04 | $9.56 | $9.56 | 20,677 | — | — |
| 1986-02-03 | $9.56 | $9.56 | 32,550 | — | — |
| 1986-01-31 | $9.65 | $9.65 | 20,010 | — | — |
| 1986-01-30 | $9.56 | $9.56 | 38,287 | — | — |
| 1986-01-29 | $9.65 | $9.65 | 13,207 | — | — |
| 1986-01-28 | $9.65 | $9.65 | 123,131 | — | — |
| 1986-01-27 | $9.46 | $9.46 | 7,070 | — | — |
| 1986-01-24 | $9.46 | $9.46 | 8,938 | — | — |
| 1986-01-23 | $9.28 | $9.28 | 8,671 | — | — |
| 1986-01-22 | $9.28 | $9.28 | 78,841 | — | — |
| 1986-01-21 | $9.09 | $9.09 | 40,821 | — | — |
| 1986-01-20 | $9.18 | $9.18 | 21,078 | — | — |
| 1986-01-17 | $9.28 | $9.28 | 15,475 | — | — |
| 1986-01-16 | $9.46 | $9.46 | 31,483 | — | — |
| 1986-01-15 | $9.46 | $9.46 | 17,609 | — | — |
| 1986-01-14 | $9.37 | $9.37 | 50,693 | — | — |
| 1986-01-13 | $9.46 | $9.46 | 98,985 | — | — |
| 1986-01-10 | $9.37 | $9.37 | 28,148 | — | — |
| 1986-01-09 | $9.09 | $9.09 | 34,018 | — | — |
| 1986-01-08 | $9.00 | $9.00 | 101,920 | — | — |
| 1986-01-07 | $9.09 | $9.09 | 83,377 | — | — |
| 1986-01-06 | $9.09 | $9.09 | 43,889 | — | — |
| 1986-01-03 | $9.09 | $9.09 | 143,408 | — | — |
| 1986-01-02 | $9.18 | $9.18 | 58,163 | — | — |