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
- 1973-02-21 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 | $13.44 | $13.57 | 42,400 | — | — |
| 1986-12-30 | $13.38 | $13.51 | 31,600 | — | — |
| 1986-12-29 | $13.38 | $13.51 | 33,600 | — | — |
| 1986-12-26 | $13.50 | $13.64 | 12,800 | — | — |
| 1986-12-24 | $13.50 | $13.50 | 12,600 | — | — |
| 1986-12-23 | $13.25 | $13.25 | 108,000 | — | — |
| 1986-12-22 | $13.75 | $13.75 | 69,200 | — | — |
| 1986-12-19 | $13.88 | $13.87 | 45,200 | — | — |
| 1986-12-18 | $13.75 | $13.75 | 36,200 | — | — |
| 1986-12-17 | $13.88 | $13.87 | 91,600 | — | — |
| 1986-12-16 | $13.75 | $13.75 | 50,000 | — | — |
| 1986-12-15 | $13.63 | $13.62 | 22,400 | — | — |
| 1986-12-12 | $13.69 | $13.69 | 4,600 | — | — |
| 1986-12-11 | $13.75 | $13.75 | 11,200 | — | — |
| 1986-12-10 | $13.75 | $13.75 | 45,400 | — | — |
| 1986-12-09 | $13.88 | $13.87 | 53,200 | — | — |
| 1986-12-08 | $13.81 | $13.81 | 12,800 | — | — |
| 1986-12-05 | $13.75 | $13.75 | 35,600 | — | — |
| 1986-12-04 | $13.56 | $13.56 | 17,200 | — | — |
| 1986-12-03 | $13.88 | $13.87 | 32,000 | — | — |
| 1986-12-02 | $13.75 | $13.75 | 50,600 | — | — |
| 1986-12-01 | $13.94 | $13.94 | 24,200 | — | — |
| 1986-11-28 | $13.88 | $13.87 | 36,400 | — | — |
| 1986-11-26 | $14.06 | $14.06 | 41,800 | — | — |
| 1986-11-25 | $14.19 | $14.19 | 56,200 | — | — |
| 1986-11-24 | $14.25 | $14.25 | 307,200 | — | — |
| 1986-11-21 | $14.38 | $14.37 | 5,800 | — | — |
| 1986-11-20 | $14.38 | $14.37 | 52,600 | — | — |
| 1986-11-19 | $14.25 | $14.25 | 69,000 | — | — |
| 1986-11-18 | $14.38 | $14.37 | 32,600 | — | — |
| 1986-11-17 | $14.19 | $14.19 | 31,600 | — | — |
| 1986-11-14 | $14.00 | $14.00 | 62,000 | — | — |
| 1986-11-13 | $14.50 | $14.50 | 11,800 | — | — |
| 1986-11-12 | $14.50 | $14.50 | 26,600 | — | — |
| 1986-11-11 | $14.44 | $14.44 | 2,600 | — | — |
| 1986-11-10 | $14.56 | $14.56 | 13,800 | — | — |
| 1986-11-07 | $14.50 | $14.50 | 69,000 | — | — |
| 1986-11-06 | $14.31 | $14.31 | 24,200 | — | — |
| 1986-11-05 | $14.38 | $14.37 | 50,400 | — | — |
| 1986-11-04 | $14.44 | $14.44 | 9,600 | — | — |
| 1986-11-03 | $14.25 | $14.25 | 31,200 | — | — |
| 1986-10-31 | $14.50 | $14.50 | 72,200 | — | — |
| 1986-10-30 | $14.25 | $14.25 | 28,000 | — | — |
| 1986-10-29 | $14.19 | $14.19 | 2,200 | — | — |
| 1986-10-28 | $14.00 | $14.00 | 15,000 | — | — |
| 1986-10-27 | $13.88 | $13.87 | 14,800 | — | — |
| 1986-10-24 | $14.19 | $14.19 | 276,600 | — | — |
| 1986-10-23 | $14.38 | $14.37 | 9,800 | — | — |
| 1986-10-22 | $14.44 | $14.44 | 10,800 | — | — |
| 1986-10-21 | $14.63 | $14.62 | 18,800 | — | — |
| 1986-10-20 | $14.38 | $14.37 | 16,800 | — | — |
| 1986-10-17 | $14.38 | $14.37 | 43,600 | — | — |
| 1986-10-16 | $14.44 | $14.44 | 37,400 | — | — |
| 1986-10-15 | $14.75 | $14.75 | 10,600 | — | — |
| 1986-10-14 | $14.88 | $14.87 | 40,000 | — | — |
| 1986-10-13 | $14.94 | $14.94 | 29,600 | — | — |
| 1986-10-10 | $14.81 | $14.81 | 13,800 | — | — |
| 1986-10-09 | $14.75 | $14.75 | 60,800 | — | — |
| 1986-10-08 | $15.06 | $15.06 | 36,200 | — | — |
| 1986-10-07 | $14.88 | $14.87 | 28,200 | — | — |
| 1986-10-06 | $15.00 | $15.00 | 58,600 | — | — |
| 1986-10-03 | $14.63 | $14.62 | 26,400 | — | — |
| 1986-10-02 | $14.88 | $14.87 | 12,200 | — | — |
| 1986-10-01 | $14.63 | $14.62 | 59,800 | — | — |
| 1986-09-30 | $14.75 | $14.75 | 60,200 | — | — |
| 1986-09-29 | $14.50 | $14.50 | 27,400 | — | — |
| 1986-09-26 | $14.25 | $14.25 | 14,400 | — | — |
| 1986-09-25 | $14.31 | $14.31 | 11,800 | — | — |
| 1986-09-24 | $14.38 | $14.37 | 66,000 | — | — |
| 1986-09-23 | $14.13 | $14.12 | 10,800 | — | — |
| 1986-09-22 | $14.00 | $14.00 | 11,600 | — | — |
| 1986-09-19 | $13.81 | $13.81 | 28,800 | — | — |
| 1986-09-18 | $13.63 | $13.62 | 22,400 | — | — |
| 1986-09-17 | $13.44 | $13.44 | 24,800 | — | — |
| 1986-09-16 | $13.19 | $13.19 | 159,800 | — | — |
| 1986-09-15 | $13.31 | $13.31 | 53,600 | — | — |
| 1986-09-12 | $13.75 | $13.75 | 27,000 | — | — |
| 1986-09-11 | $14.00 | $14.00 | 29,400 | — | — |
| 1986-09-10 | $14.50 | $14.50 | 40,400 | — | — |
| 1986-09-09 | $14.75 | $14.75 | 25,600 | — | — |
| 1986-09-08 | $14.75 | $14.75 | 17,600 | — | — |
| 1986-09-05 | $14.63 | $14.62 | 19,400 | — | — |
| 1986-09-04 | $14.63 | $14.62 | 7,600 | — | — |
| 1986-09-03 | $14.38 | $14.37 | 191,200 | — | — |
| 1986-09-02 | $14.50 | $14.50 | 181,400 | — | — |
| 1986-08-29 | $14.63 | $14.62 | 128,200 | — | — |
| 1986-08-28 | $14.75 | $14.75 | 53,200 | — | — |
| 1986-08-27 | $14.63 | $14.62 | 48,200 | — | — |
| 1986-08-26 | $14.50 | $14.50 | 29,000 | — | — |
| 1986-08-25 | $14.44 | $14.44 | 19,600 | — | — |
| 1986-08-22 | $14.56 | $14.56 | 17,400 | — | — |
| 1986-08-21 | $14.38 | $14.37 | 16,400 | — | — |
| 1986-08-20 | $14.44 | $14.44 | 358,800 | — | — |
| 1986-08-19 | $14.38 | $14.37 | 29,000 | — | — |
| 1986-08-18 | $14.38 | $14.37 | 217,800 | — | — |
| 1986-08-15 | $14.19 | $14.19 | 220,400 | — | — |
| 1986-08-14 | $14.38 | $14.37 | 36,400 | — | — |
| 1986-08-13 | $13.94 | $13.94 | 78,400 | — | — |
| 1986-08-12 | $13.88 | $13.87 | 17,000 | — | — |
| 1986-08-11 | $13.69 | $13.69 | 78,600 | — | — |
| 1986-08-08 | $13.63 | $13.62 | 24,800 | — | — |
| 1986-08-07 | $13.69 | $13.69 | 24,600 | — | — |
| 1986-08-06 | $13.69 | $13.69 | 25,400 | — | — |
| 1986-08-05 | $13.56 | $13.56 | 12,400 | — | — |
| 1986-08-04 | $13.50 | $13.50 | 10,600 | — | — |
| 1986-08-01 | $13.56 | $13.56 | 234,200 | — | — |
| 1986-07-31 | $13.44 | $13.44 | 72,200 | — | — |
| 1986-07-30 | $13.44 | $13.44 | 15,200 | — | — |
| 1986-07-29 | $13.50 | $13.50 | 48,000 | — | — |
| 1986-07-28 | $13.63 | $13.62 | 52,600 | — | — |
| 1986-07-25 | $14.00 | $14.00 | 19,000 | — | — |
| 1986-07-24 | $13.88 | $13.87 | 7,000 | — | — |
| 1986-07-23 | $14.00 | $14.00 | 161,600 | — | — |
| 1986-07-22 | $14.13 | $14.12 | 123,400 | — | — |
| 1986-07-21 | $14.25 | $14.25 | 32,800 | — | — |
| 1986-07-18 | $14.50 | $14.50 | 13,200 | — | — |
| 1986-07-17 | $14.50 | $14.50 | 43,400 | — | — |
| 1986-07-16 | $14.50 | $14.50 | 63,200 | — | — |
| 1986-07-15 | $14.50 | $14.50 | 38,400 | — | — |
| 1986-07-14 | $14.50 | $14.50 | 37,800 | — | — |
| 1986-07-11 | $14.50 | $14.50 | 5,400 | — | — |
| 1986-07-10 | $14.44 | $14.44 | 116,400 | — | — |
| 1986-07-09 | $14.50 | $14.50 | 9,800 | — | — |
| 1986-07-08 | $14.25 | $14.25 | 35,800 | — | — |
| 1986-07-07 | $14.31 | $14.31 | 54,400 | — | — |
| 1986-07-03 | $14.63 | $14.62 | 119,200 | — | — |
| 1986-07-02 | $14.69 | $14.69 | 121,600 | — | — |
| 1986-07-01 | $14.19 | $14.19 | 70,200 | — | — |
| 1986-06-30 | $14.19 | $14.19 | 27,800 | — | — |
| 1986-06-27 | $14.00 | $14.00 | 12,800 | — | — |
| 1986-06-26 | $14.19 | $14.19 | 100,000 | — | — |
| 1986-06-25 | $14.19 | $14.19 | 13,800 | — | — |
| 1986-06-24 | $14.38 | $14.37 | 142,200 | — | — |
| 1986-06-23 | $14.25 | $14.25 | 50,000 | — | — |
| 1986-06-20 | $14.13 | $14.12 | 76,600 | — | — |
| 1986-06-19 | $14.06 | $14.06 | 19,200 | — | — |
| 1986-06-18 | $14.25 | $14.25 | 55,400 | — | — |
| 1986-06-17 | $14.19 | $14.19 | 16,800 | — | — |
| 1986-06-16 | $14.06 | $14.06 | 46,400 | — | — |
| 1986-06-13 | $14.00 | $14.00 | 76,800 | — | — |
| 1986-06-12 | $14.19 | $14.19 | 82,600 | — | — |
| 1986-06-11 | $14.63 | $14.62 | 8,600 | — | — |
| 1986-06-10 | $14.69 | $14.69 | 10,400 | — | — |
| 1986-06-09 | $14.88 | $14.87 | 55,800 | — | — |
| 1986-06-06 | $15.38 | $15.37 | 55,000 | — | — |
| 1986-06-05 | $14.88 | $14.87 | 8,800 | — | — |
| 1986-06-04 | $14.88 | $14.87 | 43,200 | — | — |
| 1986-06-03 | $14.88 | $14.87 | 61,800 | — | — |
| 1986-06-02 | $14.88 | $14.87 | 50,000 | — | — |
| 1986-05-30 | $14.63 | $14.62 | 55,600 | — | — |
| 1986-05-29 | $14.44 | $14.44 | 30,200 | — | — |
| 1986-05-28 | $14.75 | $14.75 | 42,600 | — | — |
| 1986-05-27 | $14.50 | $14.50 | 28,800 | — | — |
| 1986-05-23 | $14.81 | $14.81 | 26,800 | — | — |
| 1986-05-22 | $15.00 | $15.00 | 158,000 | — | — |
| 1986-05-21 | $14.38 | $14.37 | 21,200 | — | — |
| 1986-05-20 | $14.13 | $14.12 | 34,800 | — | — |
| 1986-05-19 | $13.88 | $13.87 | 14,000 | — | — |
| 1986-05-16 | $13.88 | $13.87 | 10,000 | — | — |
| 1986-05-15 | $13.81 | $13.81 | 67,000 | — | — |
| 1986-05-14 | $13.69 | $13.69 | 30,200 | — | — |
| 1986-05-13 | $13.19 | $13.19 | 70,000 | — | — |
| 1986-05-12 | $13.13 | $13.12 | 75,400 | — | — |
| 1986-05-09 | $13.44 | $13.44 | 193,200 | — | — |
| 1986-05-08 | $13.56 | $13.56 | 24,000 | — | — |
| 1986-05-07 | $13.44 | $13.44 | 50,600 | — | — |
| 1986-05-06 | $13.88 | $13.87 | 15,600 | — | — |
| 1986-05-05 | $14.44 | $14.44 | 61,600 | — | — |
| 1986-05-02 | $14.56 | $14.56 | 17,000 | — | — |
| 1986-05-01 | $14.75 | $14.75 | 27,800 | — | — |
| 1986-04-30 | $14.88 | $14.87 | 92,800 | — | — |
| 1986-04-29 | $15.25 | $15.25 | 36,200 | — | — |
| 1986-04-28 | $15.25 | $15.25 | 61,600 | — | — |
| 1986-04-25 | $15.38 | $15.37 | 30,600 | — | — |
| 1986-04-24 | $15.19 | $15.19 | 13,000 | — | — |
| 1986-04-23 | $15.13 | $15.12 | 9,000 | — | — |
| 1986-04-22 | $15.13 | $15.12 | 28,400 | — | — |
| 1986-04-21 | $15.06 | $15.06 | 7,200 | — | — |
| 1986-04-18 | $15.00 | $15.00 | 141,400 | — | — |
| 1986-04-17 | $15.00 | $15.00 | 26,200 | — | — |
| 1986-04-16 | $15.06 | $15.06 | 31,000 | — | — |
| 1986-04-15 | $14.88 | $14.87 | 41,800 | — | — |
| 1986-04-14 | $14.75 | $14.75 | 111,800 | — | — |
| 1986-04-11 | $14.88 | $14.87 | 418,000 | — | — |
| 1986-04-10 | $14.63 | $14.62 | 85,000 | — | — |
| 1986-04-09 | $14.50 | $14.50 | 234,000 | — | — |
| 1986-04-08 | $14.19 | $14.19 | 186,600 | — | — |
| 1986-04-07 | $13.81 | $13.81 | 154,000 | — | — |
| 1986-04-04 | $13.88 | $13.87 | 36,000 | — | — |
| 1986-04-03 | $14.00 | $14.00 | 60,000 | — | — |
| 1986-04-02 | $14.13 | $14.12 | 14,000 | — | — |
| 1986-04-01 | $14.56 | $14.56 | 29,000 | — | — |
| 1986-03-31 | $14.63 | $14.62 | 33,200 | — | — |
| 1986-03-27 | $14.75 | $14.75 | 77,800 | — | — |
| 1986-03-26 | $14.06 | $14.06 | 53,600 | — | — |
| 1986-03-25 | $13.69 | $13.69 | 87,000 | — | — |
| 1986-03-24 | $13.81 | $13.81 | 30,400 | — | — |
| 1986-03-21 | $13.94 | $13.94 | 66,200 | — | — |
| 1986-03-20 | $14.19 | $14.19 | 34,400 | — | — |
| 1986-03-19 | $14.19 | $14.19 | 97,400 | — | — |
| 1986-03-18 | $14.19 | $14.19 | 34,400 | — | — |
| 1986-03-17 | $14.31 | $14.31 | 95,200 | — | — |
| 1986-03-14 | $14.31 | $14.31 | 151,200 | — | — |
| 1986-03-13 | $14.19 | $14.19 | 255,600 | — | — |
| 1986-03-12 | $13.13 | $13.12 | 119,800 | — | — |
| 1986-03-11 | $13.13 | $13.12 | 247,200 | — | — |
| 1986-03-10 | $12.63 | $12.62 | 23,200 | — | — |
| 1986-03-07 | $12.50 | $12.50 | 54,600 | — | — |
| 1986-03-06 | $12.56 | $12.56 | 9,800 | — | — |
| 1986-03-05 | $12.44 | $12.44 | 35,000 | — | — |
| 1986-03-04 | $12.50 | $12.50 | 81,200 | — | — |
| 1986-03-03 | $12.50 | $12.50 | 34,000 | — | — |
| 1986-02-28 | $12.50 | $12.50 | 34,600 | — | — |
| 1986-02-27 | $12.44 | $12.44 | 25,600 | — | — |
| 1986-02-26 | $12.44 | $12.44 | 18,200 | — | — |
| 1986-02-25 | $12.56 | $12.56 | 170,400 | — | — |
| 1986-02-24 | $12.31 | $12.31 | 31,000 | — | — |
| 1986-02-21 | $12.31 | $12.31 | 17,200 | — | — |
| 1986-02-20 | $12.19 | $12.19 | 19,800 | — | — |
| 1986-02-19 | $12.06 | $12.06 | 86,800 | — | — |
| 1986-02-18 | $12.25 | $12.25 | 107,200 | — | — |
| 1986-02-14 | $12.06 | $12.06 | 11,600 | — | — |
| 1986-02-13 | $11.94 | $11.94 | 18,200 | — | — |
| 1986-02-12 | $11.94 | $11.94 | 17,800 | — | — |
| 1986-02-11 | $12.00 | $12.00 | 37,800 | — | — |
| 1986-02-10 | $11.88 | $11.87 | 70,400 | — | — |
| 1986-02-07 | $11.81 | $11.81 | 93,400 | — | — |
| 1986-02-06 | $12.00 | $12.00 | 11,200 | — | — |
| 1986-02-05 | $12.00 | $12.00 | 35,600 | — | — |
| 1986-02-04 | $12.00 | $12.00 | 71,600 | — | — |
| 1986-02-03 | $12.00 | $12.00 | 80,800 | — | — |
| 1986-01-31 | $11.88 | $11.87 | 23,000 | — | — |
| 1986-01-30 | $11.81 | $11.81 | 7,400 | — | — |
| 1986-01-29 | $11.81 | $11.81 | 116,200 | — | — |
| 1986-01-28 | $11.63 | $11.62 | 51,600 | — | — |
| 1986-01-27 | $11.81 | $11.81 | 11,600 | — | — |
| 1986-01-24 | $11.88 | $11.87 | 9,800 | — | — |
| 1986-01-23 | $11.75 | $11.75 | 59,400 | — | — |
| 1986-01-22 | $12.06 | $12.06 | 13,200 | — | — |
| 1986-01-21 | $12.06 | $12.06 | 3,200 | — | — |
| 1986-01-20 | $12.06 | $12.06 | 7,000 | — | — |
| 1986-01-17 | $12.13 | $12.12 | 21,800 | — | — |
| 1986-01-16 | $12.31 | $12.31 | 19,000 | — | — |
| 1986-01-15 | $12.19 | $12.19 | 35,600 | — | — |
| 1986-01-14 | $12.19 | $12.19 | 19,000 | — | — |
| 1986-01-13 | $12.25 | $12.25 | 25,400 | — | — |
| 1986-01-10 | $12.25 | $12.25 | 32,000 | — | — |
| 1986-01-09 | $12.13 | $12.12 | 51,800 | — | — |
| 1986-01-08 | $12.19 | $12.19 | 34,600 | — | — |
| 1986-01-07 | $12.06 | $12.06 | 35,200 | — | — |
| 1986-01-06 | $12.13 | $12.12 | 33,000 | — | — |
| 1986-01-03 | $12.06 | $12.06 | 32,200 | — | — |
| 1986-01-02 | $12.13 | $12.12 | 64,000 | — | — |