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 | $10.39 | $11.00 | 71,325 | — | — |
| 1986-12-30 | $10.56 | $11.18 | 44,550 | — | — |
| 1986-12-29 | $10.78 | $11.42 | 2,700 | — | — |
| 1986-12-26 | $10.72 | $11.36 | 9,900 | — | — |
| 1986-12-24 | $10.78 | $11.42 | 24,750 | — | — |
| 1986-12-23 | $10.94 | $11.59 | 37,350 | — | — |
| 1986-12-22 | $11.00 | $11.65 | 80,100 | — | — |
| 1986-12-19 | $11.00 | $11.65 | 43,875 | — | — |
| 1986-12-18 | $11.17 | $11.83 | 49,500 | — | — |
| 1986-12-17 | $10.89 | $11.53 | 104,400 | — | — |
| 1986-12-16 | $11.00 | $11.65 | 81,900 | — | — |
| 1986-12-15 | $10.89 | $11.53 | 71,550 | — | — |
| 1986-12-12 | $11.06 | $11.71 | 57,600 | — | — |
| 1986-12-11 | $10.83 | $11.47 | 29,700 | — | — |
| 1986-12-10 | $11.06 | $11.71 | 132,525 | — | — |
| 1986-12-09 | $10.89 | $11.53 | 72,900 | — | — |
| 1986-12-08 | $10.78 | $11.42 | 17,325 | — | — |
| 1986-12-05 | $10.78 | $11.42 | 216,675 | — | — |
| 1986-12-04 | $10.67 | $11.30 | 94,275 | — | — |
| 1986-12-03 | $10.72 | $11.36 | 63,450 | — | — |
| 1986-12-02 | $10.44 | $11.06 | 98,550 | — | — |
| 1986-12-01 | $10.44 | $11.06 | 85,050 | — | — |
| 1986-11-28 | $10.44 | $11.06 | 108,225 | — | — |
| 1986-11-26 | $10.61 | $11.24 | 22,725 | — | — |
| 1986-11-25 | $10.33 | $10.95 | 61,425 | — | — |
| 1986-11-24 | $10.28 | $10.89 | 19,575 | — | — |
| 1986-11-21 | $10.22 | $10.83 | 10,350 | — | — |
| 1986-11-20 | $10.17 | $10.77 | 63,000 | — | — |
| 1986-11-19 | $9.89 | $10.47 | 14,850 | — | — |
| 1986-11-18 | $10.06 | $10.65 | 56,700 | — | — |
| 1986-11-17 | $10.17 | $10.77 | 56,475 | — | — |
| 1986-11-14 | $10.28 | $10.89 | 70,425 | — | — |
| 1986-11-13 | $10.22 | $10.83 | 41,400 | — | — |
| 1986-11-12 | $10.28 | $10.89 | 31,050 | — | — |
| 1986-11-11 | $10.33 | $10.95 | 9,900 | — | — |
| 1986-11-10 | $10.33 | $10.95 | 6,300 | — | — |
| 1986-11-07 | $10.22 | $10.83 | 6,525 | — | — |
| 1986-11-06 | $10.22 | $10.83 | 77,625 | — | — |
| 1986-11-05 | $10.50 | $11.12 | 42,975 | — | — |
| 1986-11-04 | $10.61 | $11.24 | 33,525 | — | — |
| 1986-11-03 | $10.67 | $11.30 | 43,200 | — | — |
| 1986-10-31 | $10.67 | $11.30 | 50,400 | — | — |
| 1986-10-30 | $10.44 | $11.06 | 92,700 | — | — |
| 1986-10-29 | $10.50 | $11.12 | 31,725 | — | — |
| 1986-10-28 | $10.50 | $11.12 | 30,600 | — | — |
| 1986-10-27 | $10.28 | $10.83 | 25,425 | — | — |
| 1986-10-24 | $10.50 | $11.07 | 41,625 | — | — |
| 1986-10-23 | $10.28 | $10.83 | 37,800 | — | — |
| 1986-10-22 | $10.28 | $10.83 | 55,800 | — | — |
| 1986-10-21 | $10.22 | $10.78 | 22,500 | — | — |
| 1986-10-20 | $10.56 | $11.13 | 32,175 | — | — |
| 1986-10-17 | $10.67 | $11.24 | 14,175 | — | — |
| 1986-10-16 | $10.72 | $11.30 | 13,275 | — | — |
| 1986-10-15 | $10.44 | $11.01 | 128,925 | — | — |
| 1986-10-14 | $10.11 | $10.66 | 30,375 | — | — |
| 1986-10-13 | $10.00 | $10.54 | 12,600 | — | — |
| 1986-10-10 | $10.11 | $10.66 | 22,500 | — | — |
| 1986-10-09 | $10.33 | $10.89 | 90,225 | — | — |
| 1986-10-08 | $10.56 | $11.13 | 60,975 | — | — |
| 1986-10-07 | $10.33 | $10.89 | 19,575 | — | — |
| 1986-10-06 | $10.22 | $10.78 | 20,700 | — | — |
| 1986-10-03 | $10.22 | $10.78 | 43,650 | — | — |
| 1986-10-02 | $10.22 | $10.78 | 57,150 | — | — |
| 1986-10-01 | $10.00 | $10.54 | 52,875 | — | — |
| 1986-09-30 | $9.61 | $10.13 | 52,875 | — | — |
| 1986-09-29 | $9.50 | $10.01 | 24,075 | — | — |
| 1986-09-26 | $9.50 | $10.01 | 98,550 | — | — |
| 1986-09-25 | $9.56 | $10.07 | 88,875 | — | — |
| 1986-09-24 | $10.06 | $10.60 | 106,425 | — | — |
| 1986-09-23 | $10.17 | $10.72 | 20,025 | — | — |
| 1986-09-22 | $9.78 | $10.31 | 21,600 | — | — |
| 1986-09-19 | $9.44 | $9.96 | 112,275 | — | — |
| 1986-09-18 | $9.78 | $10.31 | 210,150 | — | — |
| 1986-09-17 | $9.78 | $10.31 | 202,950 | — | — |
| 1986-09-16 | $9.28 | $9.78 | 194,625 | — | — |
| 1986-09-15 | $9.50 | $10.01 | 131,850 | — | — |
| 1986-09-12 | $9.33 | $9.84 | 99,000 | — | — |
| 1986-09-11 | $9.94 | $10.48 | 162,675 | — | — |
| 1986-09-10 | $10.67 | $11.24 | 104,850 | — | — |
| 1986-09-09 | $10.83 | $11.42 | 60,525 | — | — |
| 1986-09-08 | $10.89 | $11.48 | 145,125 | — | — |
| 1986-09-05 | $10.61 | $11.19 | 59,175 | — | — |
| 1986-09-04 | $10.89 | $11.48 | 27,450 | — | — |
| 1986-09-03 | $10.61 | $11.19 | 57,375 | — | — |
| 1986-09-02 | $10.61 | $11.19 | 82,800 | — | — |
| 1986-08-29 | $10.44 | $11.01 | 32,175 | — | — |
| 1986-08-28 | $10.33 | $10.89 | 29,250 | — | — |
| 1986-08-27 | $10.22 | $10.78 | 139,500 | — | — |
| 1986-08-26 | $10.22 | $10.78 | 92,025 | — | — |
| 1986-08-25 | $10.33 | $10.89 | 226,800 | — | — |
| 1986-08-22 | $9.78 | $10.31 | 29,250 | — | — |
| 1986-08-21 | $9.56 | $10.07 | 56,925 | — | — |
| 1986-08-20 | $9.61 | $10.13 | 11,700 | — | — |
| 1986-08-19 | $9.50 | $10.01 | 20,025 | — | — |
| 1986-08-18 | $9.72 | $10.25 | 14,850 | — | — |
| 1986-08-15 | $9.83 | $10.37 | 89,775 | — | — |
| 1986-08-14 | $9.67 | $10.19 | 29,250 | — | — |
| 1986-08-13 | $9.72 | $10.25 | 79,650 | — | — |
| 1986-08-12 | $9.89 | $10.42 | 80,100 | — | — |
| 1986-08-11 | $9.44 | $9.96 | 25,650 | — | — |
| 1986-08-08 | $9.33 | $9.84 | 22,950 | — | — |
| 1986-08-07 | $9.33 | $9.84 | 51,525 | — | — |
| 1986-08-06 | $9.44 | $9.96 | 103,500 | — | — |
| 1986-08-05 | $9.44 | $9.96 | 333,000 | — | — |
| 1986-08-04 | $9.56 | $10.07 | 19,800 | — | — |
| 1986-08-01 | $9.17 | $9.66 | 100,800 | — | — |
| 1986-07-31 | $9.22 | $9.72 | 74,700 | — | — |
| 1986-07-30 | $9.28 | $9.78 | 33,975 | — | — |
| 1986-07-29 | $9.67 | $10.19 | 35,100 | — | — |
| 1986-07-28 | $9.78 | $10.31 | 18,900 | — | — |
| 1986-07-25 | $9.78 | $10.26 | 5,625 | — | — |
| 1986-07-24 | $9.83 | $10.31 | 10,800 | — | — |
| 1986-07-23 | $10.11 | $10.61 | 11,025 | — | — |
| 1986-07-22 | $10.28 | $10.78 | 11,025 | — | — |
| 1986-07-21 | $10.44 | $10.96 | 21,150 | — | — |
| 1986-07-18 | $10.22 | $10.72 | 10,125 | — | — |
| 1986-07-17 | $10.17 | $10.66 | 39,825 | — | — |
| 1986-07-16 | $10.06 | $10.55 | 153,000 | — | — |
| 1986-07-15 | $9.78 | $10.26 | 80,550 | — | — |
| 1986-07-14 | $10.28 | $10.78 | 77,625 | — | — |
| 1986-07-11 | $10.67 | $11.19 | 23,850 | — | — |
| 1986-07-10 | $10.78 | $11.30 | 29,025 | — | — |
| 1986-07-09 | $10.89 | $11.42 | 109,125 | — | — |
| 1986-07-08 | $10.78 | $11.30 | 149,850 | — | — |
| 1986-07-07 | $11.17 | $11.71 | 101,025 | — | — |
| 1986-07-03 | $11.33 | $11.89 | 101,925 | — | — |
| 1986-07-02 | $11.28 | $11.83 | 65,250 | — | — |
| 1986-07-01 | $11.00 | $11.54 | 51,975 | — | — |
| 1986-06-30 | $10.67 | $11.19 | 36,900 | — | — |
| 1986-06-27 | $10.67 | $11.19 | 115,200 | — | — |
| 1986-06-26 | $10.67 | $11.19 | 29,700 | — | — |
| 1986-06-25 | $10.67 | $11.19 | 141,975 | — | — |
| 1986-06-24 | $10.22 | $10.72 | 22,500 | — | — |
| 1986-06-23 | $10.06 | $10.55 | 18,900 | — | — |
| 1986-06-20 | $10.11 | $10.61 | 49,725 | — | — |
| 1986-06-19 | $10.33 | $10.84 | 25,875 | — | — |
| 1986-06-18 | $10.33 | $10.84 | 17,325 | — | — |
| 1986-06-17 | $10.56 | $11.07 | 3,600 | — | — |
| 1986-06-16 | $10.61 | $11.13 | 82,125 | — | — |
| 1986-06-13 | $10.67 | $11.19 | 45,675 | — | — |
| 1986-06-12 | $10.83 | $11.36 | 20,925 | — | — |
| 1986-06-11 | $10.78 | $11.30 | 25,875 | — | — |
| 1986-06-10 | $10.78 | $11.30 | 18,000 | — | — |
| 1986-06-09 | $10.83 | $11.36 | 15,075 | — | — |
| 1986-06-06 | $11.06 | $11.60 | 211,050 | — | — |
| 1986-06-05 | $10.67 | $11.19 | 21,375 | — | — |
| 1986-06-04 | $10.83 | $11.36 | 27,000 | — | — |
| 1986-06-03 | $10.94 | $11.48 | 56,475 | — | — |
| 1986-06-02 | $10.89 | $11.42 | 83,025 | — | — |
| 1986-05-30 | $10.50 | $11.01 | 70,650 | — | — |
| 1986-05-29 | $10.56 | $11.07 | 24,975 | — | — |
| 1986-05-28 | $10.50 | $11.01 | 51,300 | — | — |
| 1986-05-27 | $10.44 | $10.96 | 20,250 | — | — |
| 1986-05-23 | $9.89 | $10.37 | 53,550 | — | — |
| 1986-05-22 | $9.72 | $10.20 | 106,200 | — | — |
| 1986-05-21 | $9.67 | $10.14 | 6,750 | — | — |
| 1986-05-20 | $9.61 | $10.08 | 85,500 | — | — |
| 1986-05-19 | $9.67 | $10.14 | 16,425 | — | — |
| 1986-05-16 | $9.67 | $10.14 | 49,275 | — | — |
| 1986-05-15 | $9.72 | $10.20 | 21,375 | — | — |
| 1986-05-14 | $9.83 | $10.31 | 11,925 | — | — |
| 1986-05-13 | $9.94 | $10.43 | 56,250 | — | — |
| 1986-05-12 | $10.00 | $10.49 | 48,600 | — | — |
| 1986-05-09 | $10.11 | $10.61 | 46,575 | — | — |
| 1986-05-08 | $10.17 | $10.66 | 72,225 | — | — |
| 1986-05-07 | $9.67 | $10.14 | 5,400 | — | — |
| 1986-05-06 | $10.00 | $10.49 | 14,625 | — | — |
| 1986-05-05 | $9.89 | $10.37 | 6,075 | — | — |
| 1986-05-02 | $9.67 | $10.14 | 11,925 | — | — |
| 1986-05-01 | $9.72 | $10.20 | 24,300 | — | — |
| 1986-04-30 | $10.00 | $10.49 | 32,850 | — | — |
| 1986-04-29 | $10.06 | $10.55 | 69,300 | — | — |
| 1986-04-28 | $10.06 | $10.55 | 28,575 | — | — |
| 1986-04-25 | $10.00 | $10.49 | 4,725 | — | — |
| 1986-04-24 | $10.22 | $10.67 | 25,875 | — | — |
| 1986-04-23 | $10.44 | $10.90 | 25,425 | — | — |
| 1986-04-22 | $10.11 | $10.55 | 36,675 | — | — |
| 1986-04-21 | $10.00 | $10.44 | 147,600 | — | — |
| 1986-04-18 | $9.67 | $10.09 | 33,525 | — | — |
| 1986-04-17 | $9.56 | $9.97 | 47,700 | — | — |
| 1986-04-16 | $9.78 | $10.21 | 187,650 | — | — |
| 1986-04-15 | $9.61 | $10.03 | 6,300 | — | — |
| 1986-04-14 | $9.61 | $10.03 | 6,525 | — | — |
| 1986-04-11 | $9.61 | $10.03 | 9,900 | — | — |
| 1986-04-10 | $9.61 | $10.03 | 4,275 | — | — |
| 1986-04-09 | $9.67 | $10.09 | 50,175 | — | — |
| 1986-04-08 | $9.61 | $10.03 | 83,475 | — | — |
| 1986-04-07 | $9.33 | $9.74 | 29,475 | — | — |
| 1986-04-04 | $9.78 | $10.21 | 33,750 | — | — |
| 1986-04-03 | $9.94 | $10.38 | 28,125 | — | — |
| 1986-04-02 | $10.44 | $10.90 | 40,725 | — | — |
| 1986-04-01 | $10.33 | $10.79 | 67,500 | — | — |
| 1986-03-31 | $10.39 | $10.84 | 17,325 | — | — |
| 1986-03-27 | $10.39 | $10.84 | 24,300 | — | — |
| 1986-03-26 | $10.33 | $10.79 | 24,750 | — | — |
| 1986-03-25 | $10.28 | $10.73 | 74,475 | — | — |
| 1986-03-24 | $10.39 | $10.84 | 93,150 | — | — |
| 1986-03-21 | $10.50 | $10.96 | 150,300 | — | — |
| 1986-03-20 | $9.78 | $10.21 | 259,875 | — | — |
| 1986-03-19 | $9.28 | $9.68 | 107,100 | — | — |
| 1986-03-18 | $9.33 | $9.74 | 137,475 | — | — |
| 1986-03-17 | $9.28 | $9.68 | 39,600 | — | — |
| 1986-03-14 | $9.33 | $9.74 | 82,125 | — | — |
| 1986-03-13 | $9.17 | $9.57 | 94,725 | — | — |
| 1986-03-12 | $9.28 | $9.68 | 147,150 | — | — |
| 1986-03-11 | $9.56 | $9.97 | 258,075 | — | — |
| 1986-03-10 | $9.00 | $9.39 | 167,850 | — | — |
| 1986-03-07 | $8.89 | $9.28 | 130,500 | — | — |
| 1986-03-06 | $8.89 | $9.28 | 428,400 | — | — |
| 1986-03-05 | $8.61 | $8.99 | 74,475 | — | — |
| 1986-03-04 | $9.22 | $9.63 | 56,925 | — | — |
| 1986-03-03 | $9.28 | $9.68 | 269,100 | — | — |
| 1986-02-28 | $9.06 | $9.45 | 91,350 | — | — |
| 1986-02-27 | $9.00 | $9.39 | 42,750 | — | — |
| 1986-02-26 | $9.06 | $9.45 | 142,650 | — | — |
| 1986-02-25 | $8.56 | $8.93 | 90,900 | — | — |
| 1986-02-24 | $8.44 | $8.81 | 22,500 | — | — |
| 1986-02-21 | $8.72 | $9.10 | 81,900 | — | — |
| 1986-02-20 | $8.89 | $9.28 | 141,525 | — | — |
| 1986-02-19 | $8.83 | $9.17 | 57,375 | — | — |
| 1986-02-18 | $8.44 | $8.77 | 80,550 | — | — |
| 1986-02-14 | $8.17 | $8.48 | 6,975 | — | — |
| 1986-02-13 | $8.11 | $8.42 | 47,925 | — | — |
| 1986-02-12 | $8.17 | $8.48 | 123,975 | — | — |
| 1986-02-11 | $8.00 | $8.30 | 16,425 | — | — |
| 1986-02-10 | $8.26 | $8.57 | 81,675 | — | — |
| 1986-02-07 | $8.26 | $8.57 | 39,488 | — | — |
| 1986-02-06 | $8.19 | $8.50 | 34,763 | — | — |
| 1986-02-05 | $8.19 | $8.50 | 40,500 | — | — |
| 1986-02-04 | $8.15 | $8.46 | 129,600 | — | — |
| 1986-02-03 | $7.96 | $8.27 | 95,850 | — | — |
| 1986-01-31 | $7.81 | $8.11 | 174,488 | — | — |
| 1986-01-30 | $7.56 | $7.84 | 17,888 | — | — |
| 1986-01-29 | $7.74 | $8.04 | 96,525 | — | — |
| 1986-01-28 | $7.74 | $8.04 | 64,463 | — | — |
| 1986-01-27 | $7.70 | $8.00 | 45,900 | — | — |
| 1986-01-24 | $7.78 | $8.07 | 26,663 | — | — |
| 1986-01-23 | $7.70 | $8.00 | 8,100 | — | — |
| 1986-01-22 | $7.85 | $8.15 | 21,263 | — | — |
| 1986-01-21 | $8.04 | $8.34 | 147,488 | — | — |
| 1986-01-20 | $8.11 | $8.42 | 35,775 | — | — |
| 1986-01-17 | $8.15 | $8.46 | 105,975 | — | — |
| 1986-01-16 | $8.00 | $8.30 | 72,563 | — | — |
| 1986-01-15 | $8.00 | $8.30 | 78,975 | — | — |
| 1986-01-14 | $8.07 | $8.38 | 73,575 | — | — |
| 1986-01-13 | $7.70 | $8.00 | 23,963 | — | — |
| 1986-01-10 | $7.59 | $7.88 | 34,425 | — | — |
| 1986-01-09 | $7.70 | $8.00 | 76,950 | — | — |
| 1986-01-08 | $8.07 | $8.38 | 62,438 | — | — |
| 1986-01-07 | $8.11 | $8.42 | 280,125 | — | — |
| 1986-01-06 | $8.07 | $8.38 | 48,938 | — | — |
| 1986-01-03 | $8.00 | $8.30 | 18,225 | — | — |
| 1986-01-02 | $7.74 | $8.04 | 20,250 | — | — |