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
- 1985-03-07 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 | $12.95 | $12.95 | 2,886 | — | — |
| 1986-12-30 | $13.06 | $13.06 | 888 | — | — |
| 1986-12-29 | $13.29 | $13.29 | 2,442 | — | — |
| 1986-12-26 | $13.40 | $13.40 | 0 | — | — |
| 1986-12-24 | $13.40 | $13.40 | 1,998 | — | — |
| 1986-12-23 | $13.18 | $13.18 | 5,328 | — | — |
| 1986-12-22 | $13.68 | $13.68 | 0 | — | — |
| 1986-12-19 | $13.68 | $13.68 | 444 | — | — |
| 1986-12-18 | $13.80 | $13.80 | 0 | — | — |
| 1986-12-17 | $13.80 | $13.80 | 0 | — | — |
| 1986-12-16 | $13.80 | $13.80 | 0 | — | — |
| 1986-12-15 | $13.80 | $13.80 | 0 | — | — |
| 1986-12-12 | $13.80 | $13.80 | 0 | — | — |
| 1986-12-11 | $13.80 | $13.80 | 666 | — | — |
| 1986-12-10 | $13.91 | $13.91 | 19,092 | — | — |
| 1986-12-09 | $14.13 | $14.13 | 0 | — | — |
| 1986-12-08 | $14.13 | $14.13 | 0 | — | — |
| 1986-12-05 | $14.13 | $14.13 | 666 | — | — |
| 1986-12-04 | $13.96 | $13.96 | 666 | — | — |
| 1986-12-03 | $14.08 | $14.08 | 1,998 | — | — |
| 1986-12-02 | $13.85 | $13.85 | 1,776 | — | — |
| 1986-12-01 | $13.96 | $13.96 | 1,332 | — | — |
| 1986-11-28 | $13.96 | $13.96 | 0 | — | — |
| 1986-11-26 | $13.96 | $13.96 | 666 | — | — |
| 1986-11-25 | $14.02 | $14.02 | 0 | — | — |
| 1986-11-24 | $14.02 | $14.02 | 222 | — | — |
| 1986-11-21 | $14.08 | $14.08 | 0 | — | — |
| 1986-11-20 | $14.08 | $14.08 | 0 | — | — |
| 1986-11-19 | $14.08 | $14.08 | 1,554 | — | — |
| 1986-11-18 | $13.91 | $13.91 | 1,110 | — | — |
| 1986-11-17 | $13.85 | $13.85 | 1,332 | — | — |
| 1986-11-14 | $14.13 | $14.13 | 0 | — | — |
| 1986-11-13 | $14.13 | $14.13 | 666 | — | — |
| 1986-11-12 | $14.30 | $14.30 | 2,220 | — | — |
| 1986-11-11 | $14.53 | $14.53 | 444 | — | — |
| 1986-11-10 | $14.53 | $14.53 | 222 | — | — |
| 1986-11-07 | $14.41 | $14.41 | 222 | — | — |
| 1986-11-06 | $14.53 | $14.53 | 4,662 | — | — |
| 1986-11-05 | $14.13 | $14.13 | 0 | — | — |
| 1986-11-04 | $14.13 | $14.13 | 0 | — | — |
| 1986-11-03 | $14.13 | $14.13 | 222 | — | — |
| 1986-10-31 | $14.19 | $14.19 | 666 | — | — |
| 1986-10-30 | $14.02 | $14.02 | 1,332 | — | — |
| 1986-10-29 | $14.19 | $14.19 | 0 | — | — |
| 1986-10-28 | $14.19 | $14.19 | 222 | — | — |
| 1986-10-27 | $14.30 | $14.30 | 1,332 | — | — |
| 1986-10-24 | $14.58 | $14.58 | 0 | — | — |
| 1986-10-23 | $14.58 | $14.58 | 666 | — | — |
| 1986-10-22 | $14.58 | $14.58 | 0 | — | — |
| 1986-10-21 | $14.58 | $14.58 | 0 | — | — |
| 1986-10-20 | $14.58 | $14.58 | 0 | — | — |
| 1986-10-17 | $14.58 | $14.58 | 444 | — | — |
| 1986-10-16 | $14.58 | $14.58 | 2,886 | — | — |
| 1986-10-15 | $15.03 | $15.03 | 444 | — | — |
| 1986-10-14 | $14.86 | $14.86 | 0 | — | — |
| 1986-10-13 | $14.86 | $14.86 | 0 | — | — |
| 1986-10-10 | $14.86 | $14.86 | 444 | — | — |
| 1986-10-09 | $14.86 | $14.86 | 0 | — | — |
| 1986-10-08 | $14.86 | $14.86 | 0 | — | — |
| 1986-10-07 | $14.86 | $14.86 | 0 | — | — |
| 1986-10-06 | $14.86 | $14.86 | 0 | — | — |
| 1986-10-03 | $14.86 | $14.86 | 0 | — | — |
| 1986-10-02 | $14.86 | $14.86 | 0 | — | — |
| 1986-10-01 | $14.86 | $14.86 | 0 | — | — |
| 1986-09-30 | $14.86 | $14.86 | 0 | — | — |
| 1986-09-29 | $14.86 | $14.86 | 222 | — | — |
| 1986-09-26 | $14.98 | $14.98 | 0 | — | — |
| 1986-09-25 | $14.98 | $14.98 | 0 | — | — |
| 1986-09-24 | $14.98 | $14.98 | 0 | — | — |
| 1986-09-23 | $14.98 | $14.98 | 0 | — | — |
| 1986-09-22 | $14.98 | $14.98 | 0 | — | — |
| 1986-09-19 | $14.98 | $14.98 | 0 | — | — |
| 1986-09-18 | $14.98 | $14.98 | 0 | — | — |
| 1986-09-17 | $14.98 | $14.98 | 1,332 | — | — |
| 1986-09-16 | $15.09 | $15.09 | 222 | — | — |
| 1986-09-15 | $15.09 | $15.09 | 0 | — | — |
| 1986-09-12 | $15.09 | $15.09 | 444 | — | — |
| 1986-09-11 | $15.32 | $15.32 | 444 | — | — |
| 1986-09-10 | $15.32 | $15.32 | 444 | — | — |
| 1986-09-09 | $15.43 | $15.43 | 666 | — | — |
| 1986-09-08 | $15.43 | $15.43 | 0 | — | — |
| 1986-09-05 | $15.43 | $15.43 | 222 | — | — |
| 1986-09-04 | $15.54 | $15.54 | 666 | — | — |
| 1986-09-03 | $15.32 | $15.32 | 1,332 | — | — |
| 1986-09-02 | $15.48 | $15.48 | 888 | — | — |
| 1986-08-29 | $15.77 | $15.77 | 888 | — | — |
| 1986-08-28 | $15.77 | $15.77 | 888 | — | — |
| 1986-08-27 | $15.71 | $15.71 | 1,998 | — | — |
| 1986-08-26 | $15.93 | $15.93 | 222 | — | — |
| 1986-08-25 | $16.05 | $16.05 | 222 | — | — |
| 1986-08-22 | $16.16 | $16.16 | 1,332 | — | — |
| 1986-08-21 | $15.82 | $15.82 | 444 | — | — |
| 1986-08-20 | $15.99 | $15.99 | 222 | — | — |
| 1986-08-19 | $15.88 | $15.88 | 0 | — | — |
| 1986-08-18 | $15.88 | $15.88 | 1,998 | — | — |
| 1986-08-15 | $16.10 | $16.10 | 0 | — | — |
| 1986-08-14 | $16.10 | $16.10 | 222 | — | — |
| 1986-08-13 | $16.22 | $16.22 | 444 | — | — |
| 1986-08-12 | $16.33 | $16.33 | 0 | — | — |
| 1986-08-11 | $16.33 | $16.33 | 444 | — | — |
| 1986-08-08 | $16.44 | $16.44 | 0 | — | — |
| 1986-08-07 | $16.44 | $16.44 | 222 | — | — |
| 1986-08-06 | $16.44 | $16.44 | 666 | — | — |
| 1986-08-05 | $16.22 | $16.22 | 1,332 | — | — |
| 1986-08-04 | $16.05 | $16.05 | 222 | — | — |
| 1986-08-01 | $16.05 | $16.05 | 0 | — | — |
| 1986-07-31 | $16.05 | $16.05 | 0 | — | — |
| 1986-07-30 | $16.05 | $16.05 | 0 | — | — |
| 1986-07-29 | $16.05 | $16.05 | 0 | — | — |
| 1986-07-28 | $16.05 | $16.05 | 3,108 | — | — |
| 1986-07-25 | $16.50 | $16.50 | 222 | — | — |
| 1986-07-24 | $16.61 | $16.61 | 666 | — | — |
| 1986-07-23 | $16.33 | $16.33 | 0 | — | — |
| 1986-07-22 | $16.33 | $16.33 | 0 | — | — |
| 1986-07-21 | $16.33 | $16.33 | 2,886 | — | — |
| 1986-07-18 | $15.88 | $15.88 | 9,324 | — | — |
| 1986-07-17 | $15.77 | $15.77 | 0 | — | — |
| 1986-07-16 | $15.77 | $15.77 | 1,110 | — | — |
| 1986-07-15 | $15.65 | $15.65 | 444 | — | — |
| 1986-07-14 | $15.71 | $15.71 | 444 | — | — |
| 1986-07-11 | $15.71 | $15.71 | 1,998 | — | — |
| 1986-07-10 | $15.48 | $15.48 | 0 | — | — |
| 1986-07-09 | $15.48 | $15.48 | 888 | — | — |
| 1986-07-08 | $15.26 | $15.26 | 666 | — | — |
| 1986-07-07 | $15.48 | $15.48 | 0 | — | — |
| 1986-07-03 | $15.48 | $15.48 | 888 | — | — |
| 1986-07-02 | $15.71 | $15.71 | 1,776 | — | — |
| 1986-07-01 | $15.82 | $15.82 | 1,332 | — | — |
| 1986-06-30 | $15.71 | $15.71 | 1,998 | — | — |
| 1986-06-27 | $15.43 | $15.43 | 1,554 | — | — |
| 1986-06-26 | $15.26 | $15.26 | 2,442 | — | — |
| 1986-06-25 | $14.92 | $14.92 | 0 | — | — |
| 1986-06-24 | $14.92 | $14.92 | 1,776 | — | — |
| 1986-06-23 | $14.92 | $14.92 | 222 | — | — |
| 1986-06-20 | $15.03 | $15.03 | 444 | — | — |
| 1986-06-19 | $15.15 | $15.15 | 222 | — | — |
| 1986-06-18 | $15.03 | $15.03 | 0 | — | — |
| 1986-06-17 | $15.03 | $15.03 | 1,110 | — | — |
| 1986-06-16 | $14.86 | $14.86 | 1,554 | — | — |
| 1986-06-13 | $15.09 | $15.09 | 0 | — | — |
| 1986-06-12 | $15.09 | $15.09 | 444 | — | — |
| 1986-06-11 | $15.20 | $15.20 | 222 | — | — |
| 1986-06-10 | $15.32 | $15.32 | 0 | — | — |
| 1986-06-09 | $15.32 | $15.32 | 0 | — | — |
| 1986-06-06 | $15.32 | $15.32 | 2,442 | — | — |
| 1986-06-05 | $15.32 | $15.32 | 1,776 | — | — |
| 1986-06-04 | $15.32 | $15.32 | 3,774 | — | — |
| 1986-06-03 | $15.43 | $15.43 | 888 | — | — |
| 1986-06-02 | $15.43 | $15.43 | 0 | — | — |
| 1986-05-30 | $15.43 | $15.43 | 1,332 | — | — |
| 1986-05-29 | $15.65 | $15.65 | 444 | — | — |
| 1986-05-28 | $15.65 | $15.65 | 0 | — | — |
| 1986-05-27 | $15.65 | $15.65 | 1,776 | — | — |
| 1986-05-23 | $15.77 | $15.77 | 0 | — | — |
| 1986-05-22 | $15.77 | $15.77 | 0 | — | — |
| 1986-05-21 | $15.77 | $15.77 | 2,886 | — | — |
| 1986-05-20 | $15.54 | $15.54 | 1,554 | — | — |
| 1986-05-19 | $15.09 | $15.09 | 0 | — | — |
| 1986-05-16 | $15.09 | $15.09 | 2,664 | — | — |
| 1986-05-15 | $14.64 | $14.64 | 222 | — | — |
| 1986-05-14 | $14.75 | $14.75 | 1,110 | — | — |
| 1986-05-13 | $14.53 | $14.53 | 666 | — | — |
| 1986-05-12 | $14.70 | $14.70 | 2,220 | — | — |
| 1986-05-09 | $14.75 | $14.75 | 1,554 | — | — |
| 1986-05-08 | $14.98 | $14.98 | 666 | — | — |
| 1986-05-07 | $14.98 | $14.98 | 1,110 | — | — |
| 1986-05-06 | $15.26 | $15.26 | 666 | — | — |
| 1986-05-05 | $15.48 | $15.48 | 666 | — | — |
| 1986-05-02 | $15.60 | $15.60 | 1,332 | — | — |
| 1986-05-01 | $15.93 | $15.93 | 1,332 | — | — |
| 1986-04-30 | $15.82 | $15.82 | 1,110 | — | — |
| 1986-04-29 | $15.93 | $15.93 | 2,664 | — | — |
| 1986-04-28 | $15.77 | $15.77 | 2,886 | — | — |
| 1986-04-25 | $15.82 | $15.82 | 1,554 | — | — |
| 1986-04-24 | $15.71 | $15.71 | 3,996 | — | — |
| 1986-04-23 | $15.93 | $15.93 | 1,998 | — | — |
| 1986-04-22 | $15.43 | $15.43 | 5,106 | — | — |
| 1986-04-21 | $14.64 | $14.64 | 2,664 | — | — |
| 1986-04-18 | $14.25 | $14.25 | 1,332 | — | — |
| 1986-04-17 | $14.41 | $14.41 | 666 | — | — |
| 1986-04-16 | $14.41 | $14.41 | 0 | — | — |
| 1986-04-15 | $14.41 | $14.41 | 0 | — | — |
| 1986-04-14 | $14.41 | $14.41 | 1,554 | — | — |
| 1986-04-11 | $14.08 | $14.08 | 1,332 | — | — |
| 1986-04-10 | $13.91 | $13.91 | 1,554 | — | — |
| 1986-04-09 | $13.51 | $13.51 | 2,886 | — | — |
| 1986-04-08 | $13.51 | $13.51 | 1,554 | — | — |
| 1986-04-07 | $13.51 | $13.51 | 1,110 | — | — |
| 1986-04-04 | $13.63 | $13.63 | 0 | — | — |
| 1986-04-03 | $13.63 | $13.63 | 2,664 | — | — |
| 1986-04-02 | $13.74 | $13.74 | 2,442 | — | — |
| 1986-04-01 | $13.80 | $13.80 | 2,442 | — | — |
| 1986-03-31 | $14.13 | $14.13 | 3,996 | — | — |
| 1986-03-27 | $14.30 | $14.30 | 2,442 | — | — |
| 1986-03-26 | $14.30 | $14.30 | 666 | — | — |
| 1986-03-25 | $14.36 | $14.36 | 3,552 | — | — |
| 1986-03-24 | $14.30 | $14.30 | 4,218 | — | — |
| 1986-03-21 | $14.64 | $14.64 | 1,110 | — | — |
| 1986-03-20 | $14.64 | $14.64 | 4,662 | — | — |
| 1986-03-19 | $14.19 | $14.19 | 5,994 | — | — |
| 1986-03-18 | $14.41 | $14.41 | 7,548 | — | — |
| 1986-03-17 | $13.74 | $13.74 | 23,088 | — | — |
| 1986-03-14 | $12.11 | $12.11 | 444 | — | — |
| 1986-03-13 | $11.99 | $11.99 | 0 | — | — |
| 1986-03-12 | $11.99 | $11.99 | 222 | — | — |
| 1986-03-11 | $11.88 | $11.88 | 222 | — | — |
| 1986-03-10 | $11.77 | $11.77 | 666 | — | — |
| 1986-03-07 | $11.71 | $11.71 | 0 | — | — |
| 1986-03-06 | $11.71 | $11.71 | 888 | — | — |
| 1986-03-05 | $11.66 | $11.66 | 222 | — | — |
| 1986-03-04 | $11.60 | $11.60 | 888 | — | — |
| 1986-03-03 | $11.49 | $11.49 | 222 | — | — |
| 1986-02-28 | $11.60 | $11.60 | 0 | — | — |
| 1986-02-27 | $11.60 | $11.60 | 4,662 | — | — |
| 1986-02-26 | $11.26 | $11.26 | 12,876 | — | — |
| 1986-02-25 | $11.09 | $11.09 | 444 | — | — |
| 1986-02-24 | $10.92 | $10.92 | 888 | — | — |
| 1986-02-21 | $10.92 | $10.92 | 444 | — | — |
| 1986-02-20 | $10.81 | $10.81 | 1,110 | — | — |
| 1986-02-19 | $10.98 | $10.98 | 222 | — | — |
| 1986-02-18 | $10.87 | $10.87 | 444 | — | — |
| 1986-02-14 | $10.98 | $10.98 | 2,886 | — | — |
| 1986-02-13 | $11.09 | $11.09 | 1,110 | — | — |
| 1986-02-12 | $11.15 | $11.15 | 1,776 | — | — |
| 1986-02-11 | $10.98 | $10.98 | 222 | — | — |
| 1986-02-10 | $11.04 | $11.04 | 2,220 | — | — |
| 1986-02-07 | $11.15 | $11.15 | 1,776 | — | — |
| 1986-02-06 | $11.32 | $11.32 | 4,884 | — | — |
| 1986-02-05 | $11.20 | $11.20 | 666 | — | — |
| 1986-02-04 | $11.09 | $11.09 | 888 | — | — |
| 1986-02-03 | $11.20 | $11.20 | 0 | — | — |
| 1986-01-31 | $11.20 | $11.20 | 222 | — | — |
| 1986-01-30 | $11.32 | $11.32 | 222 | — | — |
| 1986-01-29 | $11.43 | $11.43 | 0 | — | — |
| 1986-01-28 | $11.43 | $11.43 | 0 | — | — |
| 1986-01-27 | $11.43 | $11.43 | 1,554 | — | — |
| 1986-01-24 | $11.20 | $11.20 | 666 | — | — |
| 1986-01-23 | $11.37 | $11.37 | 1,110 | — | — |
| 1986-01-22 | $11.20 | $11.20 | 222 | — | — |
| 1986-01-21 | $11.09 | $11.09 | 0 | — | — |
| 1986-01-20 | $11.09 | $11.09 | 666 | — | — |
| 1986-01-17 | $10.92 | $10.92 | 222 | — | — |
| 1986-01-16 | $10.87 | $10.87 | 222 | — | — |
| 1986-01-15 | $10.75 | $10.75 | 0 | — | — |
| 1986-01-14 | $10.75 | $10.75 | 444 | — | — |
| 1986-01-13 | $10.75 | $10.75 | 222 | — | — |
| 1986-01-10 | $10.81 | $10.81 | 888 | — | — |
| 1986-01-09 | $10.98 | $10.98 | 444 | — | — |
| 1986-01-08 | $11.09 | $11.09 | 666 | — | — |
| 1986-01-07 | $11.04 | $11.04 | 1,110 | — | — |
| 1986-01-06 | $10.87 | $10.87 | 444 | — | — |
| 1986-01-03 | $10.75 | $10.75 | 0 | — | — |
| 1986-01-02 | $10.75 | $10.75 | 666 | — | — |