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 | $6.88 | $6.88 | 612,000 | — | — |
| 1986-12-30 | $6.81 | $6.81 | 384,600 | — | — |
| 1986-12-29 | $6.88 | $6.88 | 312,800 | — | — |
| 1986-12-26 | $7.06 | $7.06 | 216,800 | — | — |
| 1986-12-24 | $6.94 | $6.94 | 160,800 | — | — |
| 1986-12-23 | $6.81 | $6.81 | 1,286,000 | — | — |
| 1986-12-22 | $7.13 | $7.13 | 332,200 | — | — |
| 1986-12-19 | $7.13 | $7.13 | 506,000 | — | — |
| 1986-12-18 | $7.19 | $7.19 | 475,000 | — | — |
| 1986-12-17 | $7.19 | $7.19 | 318,200 | — | — |
| 1986-12-16 | $7.25 | $7.25 | 569,600 | — | — |
| 1986-12-15 | $7.38 | $7.38 | 245,600 | — | — |
| 1986-12-12 | $7.25 | $7.25 | 246,000 | — | — |
| 1986-12-11 | $7.38 | $7.38 | 272,400 | — | — |
| 1986-12-10 | $7.50 | $7.50 | 367,800 | — | — |
| 1986-12-09 | $7.56 | $7.56 | 288,800 | — | — |
| 1986-12-08 | $7.81 | $7.81 | 479,400 | — | — |
| 1986-12-05 | $7.81 | $7.81 | 563,600 | — | — |
| 1986-12-04 | $8.13 | $8.13 | 235,200 | — | — |
| 1986-12-03 | $8.06 | $8.06 | 485,800 | — | — |
| 1986-12-02 | $8.25 | $8.25 | 1,124,400 | — | — |
| 1986-12-01 | $8.38 | $8.38 | 682,000 | — | — |
| 1986-11-28 | $7.81 | $7.81 | 203,800 | — | — |
| 1986-11-26 | $7.88 | $7.88 | 458,400 | — | — |
| 1986-11-25 | $7.88 | $7.88 | 285,400 | — | — |
| 1986-11-24 | $8.00 | $8.00 | 556,200 | — | — |
| 1986-11-21 | $7.81 | $7.81 | 545,400 | — | — |
| 1986-11-20 | $7.69 | $7.69 | 240,200 | — | — |
| 1986-11-19 | $7.63 | $7.63 | 259,800 | — | — |
| 1986-11-18 | $7.44 | $7.44 | 456,800 | — | — |
| 1986-11-17 | $7.94 | $7.94 | 245,200 | — | — |
| 1986-11-14 | $7.81 | $7.81 | 393,400 | — | — |
| 1986-11-13 | $7.88 | $7.88 | 650,000 | — | — |
| 1986-11-12 | $7.94 | $7.94 | 640,200 | — | — |
| 1986-11-11 | $8.06 | $8.06 | 579,400 | — | — |
| 1986-11-10 | $8.13 | $8.13 | 747,600 | — | — |
| 1986-11-07 | $8.00 | $8.00 | 1,040,000 | — | — |
| 1986-11-06 | $8.00 | $8.00 | 691,400 | — | — |
| 1986-11-05 | $8.00 | $8.00 | 1,175,200 | — | — |
| 1986-11-04 | $7.88 | $7.88 | 1,406,600 | — | — |
| 1986-11-03 | $7.19 | $7.19 | 352,000 | — | — |
| 1986-10-31 | $6.88 | $6.88 | 562,600 | — | — |
| 1986-10-30 | $7.06 | $7.06 | 264,600 | — | — |
| 1986-10-29 | $7.00 | $7.00 | 257,600 | — | — |
| 1986-10-28 | $6.94 | $6.94 | 143,000 | — | — |
| 1986-10-27 | $7.19 | $7.19 | 175,800 | — | — |
| 1986-10-24 | $7.19 | $7.19 | 465,200 | — | — |
| 1986-10-23 | $7.13 | $7.13 | 595,600 | — | — |
| 1986-10-22 | $6.63 | $6.63 | 471,400 | — | — |
| 1986-10-21 | $6.69 | $6.69 | 422,800 | — | — |
| 1986-10-20 | $6.75 | $6.75 | 572,200 | — | — |
| 1986-10-17 | $7.06 | $7.06 | 305,600 | — | — |
| 1986-10-16 | $7.31 | $7.31 | 361,200 | — | — |
| 1986-10-15 | $7.38 | $7.38 | 296,000 | — | — |
| 1986-10-14 | $7.38 | $7.38 | 356,000 | — | — |
| 1986-10-13 | $7.25 | $7.25 | 220,200 | — | — |
| 1986-10-10 | $7.00 | $7.00 | 833,800 | — | — |
| 1986-10-09 | $6.88 | $6.88 | 615,000 | — | — |
| 1986-10-08 | $6.88 | $6.88 | 499,200 | — | — |
| 1986-10-07 | $6.81 | $6.81 | 1,298,400 | — | — |
| 1986-10-06 | $6.94 | $6.94 | 974,200 | — | — |
| 1986-10-03 | $7.25 | $7.25 | 3,106,000 | — | — |
| 1986-10-02 | $7.38 | $7.38 | 958,200 | — | — |
| 1986-10-01 | $7.94 | $7.94 | 328,800 | — | — |
| 1986-09-30 | $7.88 | $7.88 | 647,200 | — | — |
| 1986-09-29 | $7.81 | $7.81 | 606,600 | — | — |
| 1986-09-26 | $8.25 | $8.25 | 899,000 | — | — |
| 1986-09-25 | $8.50 | $8.50 | 425,800 | — | — |
| 1986-09-24 | $8.81 | $8.81 | 1,046,400 | — | — |
| 1986-09-23 | $8.69 | $8.69 | 906,400 | — | — |
| 1986-09-22 | $8.50 | $8.50 | 556,600 | — | — |
| 1986-09-19 | $8.56 | $8.56 | 886,400 | — | — |
| 1986-09-18 | $8.88 | $8.88 | 462,600 | — | — |
| 1986-09-17 | $8.69 | $8.69 | 646,400 | — | — |
| 1986-09-16 | $8.50 | $8.50 | 504,800 | — | — |
| 1986-09-15 | $8.63 | $8.63 | 873,200 | — | — |
| 1986-09-12 | $8.75 | $8.75 | 650,000 | — | — |
| 1986-09-11 | $9.00 | $9.00 | 1,101,800 | — | — |
| 1986-09-10 | $9.44 | $9.44 | 815,400 | — | — |
| 1986-09-09 | $9.44 | $9.44 | 790,200 | — | — |
| 1986-09-08 | $9.75 | $9.75 | 953,000 | — | — |
| 1986-09-05 | $9.88 | $9.88 | 1,471,800 | — | — |
| 1986-09-04 | $9.63 | $9.63 | 1,653,600 | — | — |
| 1986-09-03 | $9.56 | $9.56 | 722,600 | — | — |
| 1986-09-02 | $9.44 | $9.44 | 718,800 | — | — |
| 1986-08-29 | $9.69 | $9.69 | 455,000 | — | — |
| 1986-08-28 | $9.75 | $9.75 | 617,000 | — | — |
| 1986-08-27 | $9.81 | $9.81 | 1,665,200 | — | — |
| 1986-08-26 | $9.50 | $9.50 | 778,400 | — | — |
| 1986-08-25 | $9.50 | $9.50 | 1,307,200 | — | — |
| 1986-08-22 | $9.06 | $9.06 | 1,621,400 | — | — |
| 1986-08-21 | $8.50 | $8.50 | 863,800 | — | — |
| 1986-08-20 | $8.31 | $8.31 | 674,400 | — | — |
| 1986-08-19 | $8.00 | $8.00 | 331,600 | — | — |
| 1986-08-18 | $8.00 | $8.00 | 476,800 | — | — |
| 1986-08-15 | $8.31 | $8.31 | 303,800 | — | — |
| 1986-08-14 | $8.19 | $8.19 | 309,000 | — | — |
| 1986-08-13 | $8.19 | $8.19 | 1,476,600 | — | — |
| 1986-08-12 | $8.38 | $8.38 | 1,162,600 | — | — |
| 1986-08-11 | $8.13 | $8.13 | 584,000 | — | — |
| 1986-08-08 | $7.81 | $7.81 | 782,600 | — | — |
| 1986-08-07 | $7.50 | $7.50 | 736,400 | — | — |
| 1986-08-06 | $7.31 | $7.31 | 310,600 | — | — |
| 1986-08-05 | $7.31 | $7.31 | 401,000 | — | — |
| 1986-08-04 | $7.56 | $7.56 | 393,400 | — | — |
| 1986-08-01 | $7.75 | $7.75 | 582,000 | — | — |
| 1986-07-31 | $7.88 | $7.88 | 1,210,000 | — | — |
| 1986-07-30 | $8.13 | $8.13 | 1,174,600 | — | — |
| 1986-07-29 | $7.31 | $7.31 | 530,000 | — | — |
| 1986-07-28 | $7.38 | $7.38 | 705,400 | — | — |
| 1986-07-25 | $7.56 | $7.56 | 878,200 | — | — |
| 1986-07-24 | $7.25 | $7.25 | 1,105,200 | — | — |
| 1986-07-23 | $7.31 | $7.31 | 1,292,000 | — | — |
| 1986-07-22 | $7.50 | $7.50 | 1,093,400 | — | — |
| 1986-07-21 | $7.38 | $7.38 | 752,600 | — | — |
| 1986-07-18 | $7.19 | $7.19 | 958,600 | — | — |
| 1986-07-17 | $7.38 | $7.38 | 1,000,000 | — | — |
| 1986-07-16 | $7.25 | $7.25 | 2,140,000 | — | — |
| 1986-07-15 | $7.56 | $7.56 | 1,671,200 | — | — |
| 1986-07-14 | $8.00 | $8.00 | 1,383,400 | — | — |
| 1986-07-11 | $8.75 | $8.75 | 915,600 | — | — |
| 1986-07-10 | $8.94 | $8.94 | 1,054,000 | — | — |
| 1986-07-09 | $9.38 | $9.38 | 1,017,200 | — | — |
| 1986-07-08 | $9.63 | $9.63 | 839,400 | — | — |
| 1986-07-07 | $9.13 | $9.13 | 878,200 | — | — |
| 1986-07-03 | $9.75 | $9.75 | 406,800 | — | — |
| 1986-07-02 | $10.00 | $10.00 | 1,022,200 | — | — |
| 1986-07-01 | $10.00 | $10.00 | 1,056,800 | — | — |
| 1986-06-30 | $10.00 | $10.00 | 552,200 | — | — |
| 1986-06-27 | $10.56 | $10.56 | 506,800 | — | — |
| 1986-06-26 | $10.50 | $10.50 | 620,800 | — | — |
| 1986-06-25 | $10.75 | $10.75 | 613,600 | — | — |
| 1986-06-24 | $10.56 | $10.56 | 856,600 | — | — |
| 1986-06-23 | $10.25 | $10.25 | 1,619,200 | — | — |
| 1986-06-20 | $10.88 | $10.88 | 467,800 | — | — |
| 1986-06-19 | $10.94 | $10.94 | 745,000 | — | — |
| 1986-06-18 | $10.75 | $10.75 | 1,812,200 | — | — |
| 1986-06-17 | $10.88 | $10.88 | 1,356,800 | — | — |
| 1986-06-16 | $11.19 | $11.19 | 1,646,000 | — | — |
| 1986-06-13 | $11.69 | $11.69 | 844,800 | — | — |
| 1986-06-12 | $12.00 | $12.00 | 455,600 | — | — |
| 1986-06-11 | $12.50 | $12.50 | 609,800 | — | — |
| 1986-06-10 | $12.00 | $12.00 | 994,000 | — | — |
| 1986-06-09 | $11.94 | $11.94 | 447,200 | — | — |
| 1986-06-06 | $12.00 | $12.00 | 792,800 | — | — |
| 1986-06-05 | $12.50 | $12.50 | 1,429,600 | — | — |
| 1986-06-04 | $12.31 | $12.31 | 637,800 | — | — |
| 1986-06-03 | $12.63 | $12.63 | 536,600 | — | — |
| 1986-06-02 | $12.88 | $12.88 | 265,200 | — | — |
| 1986-05-30 | $13.31 | $13.31 | 1,283,000 | — | — |
| 1986-05-29 | $13.44 | $13.44 | 943,600 | — | — |
| 1986-05-28 | $13.00 | $13.00 | 801,200 | — | — |
| 1986-05-27 | $12.38 | $12.38 | 806,000 | — | — |
| 1986-05-23 | $12.38 | $12.38 | 692,800 | — | — |
| 1986-05-22 | $12.63 | $12.63 | 1,100,800 | — | — |
| 1986-05-21 | $12.69 | $12.69 | 894,800 | — | — |
| 1986-05-20 | $13.44 | $13.44 | 513,400 | — | — |
| 1986-05-19 | $13.25 | $13.25 | 369,200 | — | — |
| 1986-05-16 | $13.06 | $13.06 | 363,000 | — | — |
| 1986-05-15 | $13.00 | $13.00 | 757,200 | — | — |
| 1986-05-14 | $13.13 | $13.13 | 782,200 | — | — |
| 1986-05-13 | $13.38 | $13.38 | 800,800 | — | — |
| 1986-05-12 | $13.75 | $13.75 | 500,600 | — | — |
| 1986-05-09 | $14.13 | $14.13 | 1,197,600 | — | — |
| 1986-05-08 | $13.75 | $13.75 | 465,600 | — | — |
| 1986-05-07 | $14.00 | $14.00 | 786,000 | — | — |
| 1986-05-06 | $14.31 | $14.31 | 735,200 | — | — |
| 1986-05-05 | $14.19 | $14.19 | 505,800 | — | — |
| 1986-05-02 | $14.06 | $14.06 | 465,400 | — | — |
| 1986-05-01 | $14.44 | $14.44 | 804,800 | — | — |
| 1986-04-30 | $14.19 | $14.19 | 701,200 | — | — |
| 1986-04-29 | $14.75 | $14.75 | 1,106,400 | — | — |
| 1986-04-28 | $15.13 | $15.13 | 684,000 | — | — |
| 1986-04-25 | $15.44 | $15.44 | 1,075,600 | — | — |
| 1986-04-24 | $15.31 | $15.31 | 1,480,400 | — | — |
| 1986-04-23 | $14.81 | $14.81 | 733,000 | — | — |
| 1986-04-22 | $14.88 | $14.88 | 479,800 | — | — |
| 1986-04-21 | $15.06 | $15.06 | 959,400 | — | — |
| 1986-04-18 | $15.00 | $15.00 | 1,010,000 | — | — |
| 1986-04-17 | $15.00 | $15.00 | 556,400 | — | — |
| 1986-04-16 | $15.19 | $15.19 | 609,000 | — | — |
| 1986-04-15 | $14.94 | $14.94 | 430,200 | — | — |
| 1986-04-14 | $15.25 | $15.25 | 763,800 | — | — |
| 1986-04-11 | $15.13 | $15.13 | 1,444,800 | — | — |
| 1986-04-10 | $15.00 | $15.00 | 994,600 | — | — |
| 1986-04-09 | $14.38 | $14.38 | 728,600 | — | — |
| 1986-04-08 | $14.50 | $14.50 | 855,600 | — | — |
| 1986-04-07 | $14.25 | $14.25 | 594,000 | — | — |
| 1986-04-04 | $13.94 | $13.94 | 299,800 | — | — |
| 1986-04-03 | $13.81 | $13.81 | 779,800 | — | — |
| 1986-04-02 | $13.88 | $13.88 | 1,183,000 | — | — |
| 1986-04-01 | $13.75 | $13.75 | 818,000 | — | — |
| 1986-03-31 | $14.25 | $14.25 | 831,000 | — | — |
| 1986-03-27 | $14.63 | $14.62 | 1,245,400 | — | — |
| 1986-03-26 | $14.75 | $14.75 | 496,200 | — | — |
| 1986-03-25 | $15.06 | $15.06 | 388,200 | — | — |
| 1986-03-24 | $15.19 | $15.19 | 516,000 | — | — |
| 1986-03-21 | $14.88 | $14.88 | 608,400 | — | — |
| 1986-03-20 | $15.19 | $15.19 | 718,000 | — | — |
| 1986-03-19 | $15.31 | $15.31 | 517,400 | — | — |
| 1986-03-18 | $15.69 | $15.69 | 368,600 | — | — |
| 1986-03-17 | $15.81 | $15.81 | 407,800 | — | — |
| 1986-03-14 | $14.63 | $14.62 | 533,400 | — | — |
| 1986-03-13 | $15.88 | $15.88 | 820,800 | — | — |
| 1986-03-12 | $15.88 | $15.88 | 1,127,400 | — | — |
| 1986-03-11 | $16.00 | $16.00 | 1,029,000 | — | — |
| 1986-03-10 | $15.06 | $15.06 | 521,800 | — | — |
| 1986-03-07 | $14.63 | $14.62 | 854,400 | — | — |
| 1986-03-06 | $15.00 | $15.00 | 397,600 | — | — |
| 1986-03-05 | $15.19 | $15.19 | 997,800 | — | — |
| 1986-03-04 | $15.13 | $15.13 | 914,000 | — | — |
| 1986-03-03 | $15.13 | $15.13 | 494,200 | — | — |
| 1986-02-28 | $15.56 | $15.56 | 468,400 | — | — |
| 1986-02-27 | $15.88 | $15.88 | 618,600 | — | — |
| 1986-02-26 | $15.63 | $15.63 | 581,800 | — | — |
| 1986-02-25 | $15.81 | $15.81 | 552,800 | — | — |
| 1986-02-24 | $16.06 | $16.06 | 646,800 | — | — |
| 1986-02-21 | $16.25 | $16.25 | 591,800 | — | — |
| 1986-02-20 | $16.13 | $16.13 | 471,800 | — | — |
| 1986-02-19 | $15.88 | $15.88 | 899,400 | — | — |
| 1986-02-18 | $15.94 | $15.94 | 1,045,800 | — | — |
| 1986-02-14 | $15.38 | $15.37 | 561,600 | — | — |
| 1986-02-13 | $15.56 | $15.56 | 825,600 | — | — |
| 1986-02-12 | $15.88 | $15.88 | 1,545,400 | — | — |
| 1986-02-11 | $15.69 | $15.69 | 2,480,000 | — | — |
| 1986-02-10 | $15.25 | $15.25 | 1,367,000 | — | — |
| 1986-02-07 | $14.88 | $14.88 | 2,620,000 | — | — |
| 1986-02-06 | $14.63 | $14.62 | 2,040,000 | — | — |
| 1986-02-05 | $14.44 | $14.44 | 2,292,000 | — | — |
| 1986-02-04 | $14.06 | $14.06 | 1,138,600 | — | — |
| 1986-02-03 | $13.56 | $13.56 | 865,400 | — | — |
| 1986-01-31 | $13.69 | $13.69 | 1,220,000 | — | — |
| 1986-01-30 | $14.00 | $14.00 | 244,600 | — | — |
| 1986-01-29 | $14.13 | $14.13 | 396,400 | — | — |
| 1986-01-28 | $14.50 | $14.50 | 423,800 | — | — |
| 1986-01-27 | $14.13 | $14.13 | 406,600 | — | — |
| 1986-01-24 | $14.56 | $14.56 | 642,600 | — | — |
| 1986-01-23 | $14.13 | $14.13 | 696,600 | — | — |
| 1986-01-22 | $14.00 | $14.00 | 692,600 | — | — |
| 1986-01-21 | $14.50 | $14.50 | 767,200 | — | — |
| 1986-01-20 | $14.75 | $14.75 | 932,000 | — | — |
| 1986-01-17 | $14.50 | $14.50 | 1,718,800 | — | — |
| 1986-01-16 | $14.19 | $14.19 | 552,000 | — | — |
| 1986-01-15 | $14.00 | $14.00 | 679,000 | — | — |
| 1986-01-14 | $13.81 | $13.81 | 578,200 | — | — |
| 1986-01-13 | $13.38 | $13.38 | 447,200 | — | — |
| 1986-01-10 | $13.50 | $13.50 | 594,800 | — | — |
| 1986-01-09 | $13.75 | $13.75 | 718,800 | — | — |
| 1986-01-08 | $13.44 | $13.44 | 625,400 | — | — |
| 1986-01-07 | $14.50 | $14.50 | 1,047,600 | — | — |
| 1986-01-06 | $14.00 | $14.00 | 537,000 | — | — |
| 1986-01-03 | $14.38 | $14.38 | 402,200 | — | — |
| 1986-01-02 | $14.44 | $14.44 | 546,200 | — | — |