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
- 1973-05-03 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 | $16.75 | $16.75 | 54,200 | — | — |
| 1986-12-30 | $16.63 | $16.63 | 28,200 | — | — |
| 1986-12-29 | $16.38 | $16.38 | 36,600 | — | — |
| 1986-12-26 | $16.13 | $16.13 | 7,800 | — | — |
| 1986-12-24 | $16.38 | $16.38 | 46,800 | — | — |
| 1986-12-23 | $16.00 | $16.00 | 236,400 | — | — |
| 1986-12-22 | $16.63 | $16.63 | 89,600 | — | — |
| 1986-12-19 | $16.63 | $16.63 | 87,600 | — | — |
| 1986-12-18 | $16.50 | $16.50 | 37,400 | — | — |
| 1986-12-17 | $16.50 | $16.50 | 62,600 | — | — |
| 1986-12-16 | $16.50 | $16.50 | 62,400 | — | — |
| 1986-12-15 | $16.38 | $16.38 | 89,600 | — | — |
| 1986-12-12 | $16.25 | $16.25 | 92,600 | — | — |
| 1986-12-11 | $15.63 | $15.63 | 31,600 | — | — |
| 1986-12-10 | $15.88 | $15.88 | 73,200 | — | — |
| 1986-12-09 | $15.38 | $15.38 | 78,000 | — | — |
| 1986-12-08 | $14.88 | $14.88 | 26,600 | — | — |
| 1986-12-05 | $14.63 | $14.63 | 25,600 | — | — |
| 1986-12-04 | $14.50 | $14.50 | 37,600 | — | — |
| 1986-12-03 | $14.88 | $14.88 | 82,400 | — | — |
| 1986-12-02 | $14.63 | $14.63 | 202,600 | — | — |
| 1986-12-01 | $14.25 | $14.25 | 62,800 | — | — |
| 1986-11-28 | $14.38 | $14.38 | 11,200 | — | — |
| 1986-11-26 | $14.13 | $14.13 | 10,600 | — | — |
| 1986-11-25 | $14.38 | $14.38 | 36,400 | — | — |
| 1986-11-24 | $14.13 | $14.13 | 29,600 | — | — |
| 1986-11-21 | $13.63 | $13.63 | 12,200 | — | — |
| 1986-11-20 | $13.50 | $13.50 | 7,000 | — | — |
| 1986-11-19 | $13.38 | $13.38 | 10,000 | — | — |
| 1986-11-18 | $13.38 | $13.38 | 5,400 | — | — |
| 1986-11-17 | $13.50 | $13.50 | 7,800 | — | — |
| 1986-11-14 | $13.38 | $13.38 | 10,600 | — | — |
| 1986-11-13 | $13.38 | $13.38 | 62,000 | — | — |
| 1986-11-12 | $13.50 | $13.50 | 20,000 | — | — |
| 1986-11-11 | $13.50 | $13.50 | 18,400 | — | — |
| 1986-11-10 | $13.38 | $13.38 | 24,200 | — | — |
| 1986-11-07 | $13.75 | $13.75 | 17,800 | — | — |
| 1986-11-06 | $14.00 | $14.00 | 21,400 | — | — |
| 1986-11-05 | $14.25 | $14.25 | 40,800 | — | — |
| 1986-11-04 | $14.38 | $14.38 | 82,600 | — | — |
| 1986-11-03 | $14.38 | $14.38 | 46,600 | — | — |
| 1986-10-31 | $14.31 | $14.31 | 12,800 | — | — |
| 1986-10-30 | $14.31 | $14.31 | 13,400 | — | — |
| 1986-10-29 | $14.38 | $14.38 | 23,400 | — | — |
| 1986-10-28 | $14.38 | $14.38 | 63,400 | — | — |
| 1986-10-27 | $14.25 | $14.25 | 31,200 | — | — |
| 1986-10-24 | $14.00 | $14.00 | 37,600 | — | — |
| 1986-10-23 | $13.88 | $13.88 | 28,200 | — | — |
| 1986-10-22 | $13.75 | $13.75 | 17,400 | — | — |
| 1986-10-21 | $13.75 | $13.75 | 125,000 | — | — |
| 1986-10-20 | $13.75 | $13.75 | 30,800 | — | — |
| 1986-10-17 | $13.75 | $13.75 | 27,400 | — | — |
| 1986-10-16 | $13.63 | $13.63 | 73,000 | — | — |
| 1986-10-15 | $13.38 | $13.38 | 155,800 | — | — |
| 1986-10-14 | $12.88 | $12.88 | 293,200 | — | — |
| 1986-10-13 | $12.38 | $12.38 | 37,200 | — | — |
| 1986-10-10 | $12.25 | $12.25 | 109,600 | — | — |
| 1986-10-09 | $12.25 | $12.25 | 3,800 | — | — |
| 1986-10-08 | $12.50 | $12.50 | 8,800 | — | — |
| 1986-10-07 | $12.13 | $12.13 | 10,800 | — | — |
| 1986-10-06 | $12.38 | $12.38 | 17,800 | — | — |
| 1986-10-03 | $12.00 | $12.00 | 2,200 | — | — |
| 1986-10-02 | $12.00 | $12.00 | 1,800 | — | — |
| 1986-10-01 | $12.25 | $12.25 | 97,200 | — | — |
| 1986-09-30 | $12.00 | $12.00 | 4,400 | — | — |
| 1986-09-29 | $12.13 | $12.13 | 42,400 | — | — |
| 1986-09-26 | $12.13 | $12.13 | 12,600 | — | — |
| 1986-09-25 | $11.75 | $11.75 | 15,600 | — | — |
| 1986-09-24 | $12.00 | $12.00 | 3,600 | — | — |
| 1986-09-23 | $11.88 | $11.88 | 52,600 | — | — |
| 1986-09-22 | $11.75 | $11.75 | 27,400 | — | — |
| 1986-09-19 | $11.63 | $11.63 | 8,000 | — | — |
| 1986-09-18 | $11.75 | $11.75 | 12,000 | — | — |
| 1986-09-17 | $12.00 | $12.00 | 8,400 | — | — |
| 1986-09-16 | $11.88 | $11.88 | 20,200 | — | — |
| 1986-09-15 | $11.75 | $11.75 | 8,000 | — | — |
| 1986-09-12 | $12.00 | $12.00 | 50,600 | — | — |
| 1986-09-11 | $12.38 | $12.38 | 41,600 | — | — |
| 1986-09-10 | $12.88 | $12.88 | 54,600 | — | — |
| 1986-09-09 | $13.00 | $13.00 | 29,200 | — | — |
| 1986-09-08 | $13.00 | $13.00 | 14,200 | — | — |
| 1986-09-05 | $13.00 | $13.00 | 25,800 | — | — |
| 1986-09-04 | $13.00 | $13.00 | 9,000 | — | — |
| 1986-09-03 | $12.88 | $12.88 | 48,400 | — | — |
| 1986-09-02 | $12.81 | $12.81 | 111,200 | — | — |
| 1986-08-29 | $12.75 | $12.75 | 109,000 | — | — |
| 1986-08-28 | $12.75 | $12.75 | 354,600 | — | — |
| 1986-08-27 | $12.63 | $12.63 | 287,600 | — | — |
| 1986-08-26 | $12.50 | $12.50 | 7,400 | — | — |
| 1986-08-25 | $12.38 | $12.38 | 18,400 | — | — |
| 1986-08-22 | $12.38 | $12.38 | 6,800 | — | — |
| 1986-08-21 | $12.50 | $12.50 | 7,400 | — | — |
| 1986-08-20 | $12.63 | $12.63 | 47,600 | — | — |
| 1986-08-19 | $12.63 | $12.63 | 16,600 | — | — |
| 1986-08-18 | $12.63 | $12.63 | 8,600 | — | — |
| 1986-08-15 | $12.63 | $12.63 | 43,800 | — | — |
| 1986-08-14 | $12.50 | $12.50 | 4,800 | — | — |
| 1986-08-13 | $12.63 | $12.63 | 9,200 | — | — |
| 1986-08-12 | $12.38 | $12.38 | 34,000 | — | — |
| 1986-08-11 | $12.75 | $12.75 | 3,600 | — | — |
| 1986-08-08 | $12.50 | $12.50 | 11,400 | — | — |
| 1986-08-07 | $12.63 | $12.63 | 8,200 | — | — |
| 1986-08-06 | $12.63 | $12.63 | 12,600 | — | — |
| 1986-08-05 | $13.00 | $13.00 | 2,800 | — | — |
| 1986-08-04 | $12.88 | $12.88 | 9,400 | — | — |
| 1986-08-01 | $12.88 | $12.88 | 40,600 | — | — |
| 1986-07-31 | $13.00 | $13.00 | 6,000 | — | — |
| 1986-07-30 | $13.00 | $13.00 | 5,400 | — | — |
| 1986-07-29 | $12.88 | $12.88 | 6,600 | — | — |
| 1986-07-28 | $12.88 | $12.88 | 5,400 | — | — |
| 1986-07-25 | $13.00 | $13.00 | 7,600 | — | — |
| 1986-07-24 | $13.00 | $13.00 | 69,400 | — | — |
| 1986-07-23 | $13.00 | $13.00 | 10,600 | — | — |
| 1986-07-22 | $13.00 | $13.00 | 31,000 | — | — |
| 1986-07-21 | $12.88 | $12.88 | 18,400 | — | — |
| 1986-07-18 | $12.88 | $12.88 | 24,800 | — | — |
| 1986-07-17 | $12.63 | $12.63 | 232,800 | — | — |
| 1986-07-16 | $12.63 | $12.63 | 350,000 | — | — |
| 1986-07-15 | $12.63 | $12.63 | 113,000 | — | — |
| 1986-07-14 | $12.63 | $12.63 | 142,800 | — | — |
| 1986-07-11 | $12.63 | $12.63 | 110,600 | — | — |
| 1986-07-10 | $12.75 | $12.75 | 45,200 | — | — |
| 1986-07-09 | $12.75 | $12.75 | 137,400 | — | — |
| 1986-07-08 | $12.75 | $12.75 | 12,400 | — | — |
| 1986-07-07 | $12.88 | $12.88 | 109,600 | — | — |
| 1986-07-03 | $13.00 | $13.00 | 131,000 | — | — |
| 1986-07-02 | $13.00 | $13.00 | 59,200 | — | — |
| 1986-07-01 | $12.88 | $12.88 | 19,600 | — | — |
| 1986-06-30 | $12.88 | $12.88 | 56,400 | — | — |
| 1986-06-27 | $12.88 | $12.88 | 99,800 | — | — |
| 1986-06-26 | $12.88 | $12.88 | 19,200 | — | — |
| 1986-06-25 | $13.00 | $13.00 | 22,600 | — | — |
| 1986-06-24 | $13.13 | $13.13 | 10,400 | — | — |
| 1986-06-23 | $12.88 | $12.88 | 14,000 | — | — |
| 1986-06-20 | $13.13 | $13.13 | 57,800 | — | — |
| 1986-06-19 | $12.88 | $12.88 | 74,600 | — | — |
| 1986-06-18 | $13.00 | $13.00 | 4,800 | — | — |
| 1986-06-17 | $13.13 | $13.13 | 15,600 | — | — |
| 1986-06-16 | $13.00 | $13.00 | 24,000 | — | — |
| 1986-06-13 | $13.13 | $13.13 | 7,800 | — | — |
| 1986-06-12 | $13.00 | $13.00 | 6,800 | — | — |
| 1986-06-11 | $13.25 | $13.25 | 1,200 | — | — |
| 1986-06-10 | $13.25 | $13.25 | 32,600 | — | — |
| 1986-06-09 | $13.44 | $13.44 | 6,600 | — | — |
| 1986-06-06 | $13.38 | $13.38 | 9,800 | — | — |
| 1986-06-05 | $13.25 | $13.25 | 9,400 | — | — |
| 1986-06-04 | $13.25 | $13.25 | 32,000 | — | — |
| 1986-06-03 | $13.50 | $13.50 | 65,600 | — | — |
| 1986-06-02 | $13.25 | $13.25 | 23,600 | — | — |
| 1986-05-30 | $13.25 | $13.25 | 15,400 | — | — |
| 1986-05-29 | $13.25 | $13.25 | 9,800 | — | — |
| 1986-05-28 | $13.25 | $13.25 | 15,400 | — | — |
| 1986-05-27 | $13.13 | $13.13 | 18,400 | — | — |
| 1986-05-23 | $13.25 | $13.25 | 13,000 | — | — |
| 1986-05-22 | $13.25 | $13.25 | 22,800 | — | — |
| 1986-05-21 | $13.25 | $13.25 | 16,400 | — | — |
| 1986-05-20 | $13.25 | $13.25 | 17,400 | — | — |
| 1986-05-19 | $13.13 | $13.13 | 3,000 | — | — |
| 1986-05-16 | $13.13 | $13.13 | 9,200 | — | — |
| 1986-05-15 | $13.38 | $13.38 | 31,200 | — | — |
| 1986-05-14 | $13.25 | $13.25 | 11,200 | — | — |
| 1986-05-13 | $13.38 | $13.38 | 34,000 | — | — |
| 1986-05-12 | $13.50 | $13.50 | 14,200 | — | — |
| 1986-05-09 | $13.38 | $13.38 | 9,400 | — | — |
| 1986-05-08 | $13.50 | $13.50 | 17,000 | — | — |
| 1986-05-07 | $13.50 | $13.50 | 29,600 | — | — |
| 1986-05-06 | $13.75 | $13.75 | 27,200 | — | — |
| 1986-05-05 | $13.13 | $13.13 | 6,800 | — | — |
| 1986-05-02 | $13.00 | $13.00 | 29,600 | — | — |
| 1986-05-01 | $12.38 | $12.38 | 36,000 | — | — |
| 1986-04-30 | $12.88 | $12.88 | 26,200 | — | — |
| 1986-04-29 | $13.38 | $13.38 | 50,200 | — | — |
| 1986-04-28 | $13.50 | $13.50 | 19,600 | — | — |
| 1986-04-25 | $13.50 | $13.50 | 134,800 | — | — |
| 1986-04-24 | $14.13 | $14.13 | 19,800 | — | — |
| 1986-04-23 | $14.00 | $14.00 | 21,400 | — | — |
| 1986-04-22 | $14.00 | $14.00 | 7,000 | — | — |
| 1986-04-21 | $14.25 | $14.25 | 34,800 | — | — |
| 1986-04-18 | $14.00 | $14.00 | 35,400 | — | — |
| 1986-04-17 | $13.88 | $13.88 | 37,000 | — | — |
| 1986-04-16 | $14.13 | $14.13 | 6,600 | — | — |
| 1986-04-15 | $13.75 | $13.75 | 19,800 | — | — |
| 1986-04-14 | $13.88 | $13.88 | 94,200 | — | — |
| 1986-04-11 | $14.00 | $14.00 | 40,000 | — | — |
| 1986-04-10 | $13.75 | $13.75 | 8,000 | — | — |
| 1986-04-09 | $14.00 | $14.00 | 14,200 | — | — |
| 1986-04-08 | $13.81 | $13.81 | 27,000 | — | — |
| 1986-04-07 | $13.63 | $13.63 | 27,600 | — | — |
| 1986-04-04 | $13.81 | $13.81 | 65,200 | — | — |
| 1986-04-03 | $13.63 | $13.63 | 71,400 | — | — |
| 1986-04-02 | $13.63 | $13.63 | 103,800 | — | — |
| 1986-04-01 | $13.50 | $13.50 | 26,200 | — | — |
| 1986-03-31 | $13.75 | $13.75 | 40,200 | — | — |
| 1986-03-27 | $13.50 | $13.50 | 52,400 | — | — |
| 1986-03-26 | $13.50 | $13.50 | 56,800 | — | — |
| 1986-03-25 | $13.25 | $13.25 | 34,800 | — | — |
| 1986-03-24 | $13.25 | $13.25 | 80,200 | — | — |
| 1986-03-21 | $13.00 | $13.00 | 62,400 | — | — |
| 1986-03-20 | $12.88 | $12.88 | 91,400 | — | — |
| 1986-03-19 | $12.50 | $12.50 | 106,600 | — | — |
| 1986-03-18 | $12.38 | $12.38 | 108,200 | — | — |
| 1986-03-17 | $12.25 | $12.25 | 89,600 | — | — |
| 1986-03-14 | $12.25 | $12.25 | 61,800 | — | — |
| 1986-03-13 | $11.88 | $11.88 | 8,000 | — | — |
| 1986-03-12 | $11.88 | $11.88 | 14,000 | — | — |
| 1986-03-11 | $11.75 | $11.75 | 14,400 | — | — |
| 1986-03-10 | $11.94 | $11.94 | 13,800 | — | — |
| 1986-03-07 | $11.94 | $11.94 | 24,800 | — | — |
| 1986-03-06 | $11.75 | $11.75 | 31,400 | — | — |
| 1986-03-05 | $11.75 | $11.75 | 3,600 | — | — |
| 1986-03-04 | $11.88 | $11.88 | 74,800 | — | — |
| 1986-03-03 | $11.63 | $11.63 | 6,200 | — | — |
| 1986-02-28 | $11.63 | $11.63 | 19,600 | — | — |
| 1986-02-27 | $11.88 | $11.88 | 18,200 | — | — |
| 1986-02-26 | $11.75 | $11.75 | 29,000 | — | — |
| 1986-02-25 | $11.63 | $11.63 | 7,000 | — | — |
| 1986-02-24 | $11.75 | $11.75 | 14,000 | — | — |
| 1986-02-21 | $11.75 | $11.75 | 26,400 | — | — |
| 1986-02-20 | $11.50 | $11.50 | 6,600 | — | — |
| 1986-02-19 | $11.75 | $11.75 | 20,400 | — | — |
| 1986-02-18 | $11.63 | $11.63 | 60,000 | — | — |
| 1986-02-14 | $11.25 | $11.25 | 29,600 | — | — |
| 1986-02-13 | $11.25 | $11.25 | 11,000 | — | — |
| 1986-02-12 | $11.38 | $11.38 | 20,400 | — | — |
| 1986-02-11 | $11.38 | $11.38 | 41,400 | — | — |
| 1986-02-10 | $11.31 | $11.31 | 18,800 | — | — |
| 1986-02-07 | $11.13 | $11.13 | 18,600 | — | — |
| 1986-02-06 | $11.13 | $11.13 | 17,000 | — | — |
| 1986-02-05 | $11.00 | $11.00 | 62,600 | — | — |
| 1986-02-04 | $10.94 | $10.94 | 10,800 | — | — |
| 1986-02-03 | $11.06 | $11.06 | 27,400 | — | — |
| 1986-01-31 | $11.13 | $11.13 | 9,600 | — | — |
| 1986-01-30 | $10.94 | $10.94 | 10,000 | — | — |
| 1986-01-29 | $10.94 | $10.94 | 21,800 | — | — |
| 1986-01-28 | $10.88 | $10.88 | 8,200 | — | — |
| 1986-01-27 | $11.00 | $11.00 | 3,600 | — | — |
| 1986-01-24 | $11.00 | $11.00 | 8,400 | — | — |
| 1986-01-23 | $10.88 | $10.88 | 8,400 | — | — |
| 1986-01-22 | $10.75 | $10.75 | 97,800 | — | — |
| 1986-01-21 | $10.75 | $10.75 | 42,800 | — | — |
| 1986-01-20 | $11.00 | $11.00 | 29,000 | — | — |
| 1986-01-17 | $11.00 | $11.00 | 7,800 | — | — |
| 1986-01-16 | $10.75 | $10.75 | 17,200 | — | — |
| 1986-01-15 | $11.00 | $11.00 | 15,200 | — | — |
| 1986-01-14 | $10.75 | $10.75 | 40,400 | — | — |
| 1986-01-13 | $10.63 | $10.63 | 48,800 | — | — |
| 1986-01-10 | $10.50 | $10.50 | 25,400 | — | — |
| 1986-01-09 | $10.75 | $10.75 | 27,400 | — | — |
| 1986-01-08 | $11.00 | $11.00 | 17,800 | — | — |
| 1986-01-07 | $11.50 | $11.50 | 17,600 | — | — |
| 1986-01-06 | $11.50 | $11.50 | 10,800 | — | — |
| 1986-01-03 | $11.63 | $11.63 | 16,600 | — | — |
| 1986-01-02 | $11.75 | $11.75 | 13,200 | — | — |