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 | $10.65 | $12.88 | 531,732 | — | — |
| 1986-12-30 | $10.67 | $12.91 | 322,931 | — | — |
| 1986-12-29 | $10.72 | $12.97 | 626,402 | — | — |
| 1986-12-26 | $10.65 | $12.88 | 331,872 | — | — |
| 1986-12-24 | $10.65 | $12.88 | 146,213 | — | — |
| 1986-12-23 | $10.70 | $12.94 | 843,618 | — | — |
| 1986-12-22 | $10.91 | $13.20 | 1,893,406 | — | — |
| 1986-12-19 | $11.08 | $13.40 | 1,050,841 | — | — |
| 1986-12-18 | $11.03 | $13.34 | 309,256 | — | — |
| 1986-12-17 | $11.03 | $13.34 | 278,751 | — | — |
| 1986-12-16 | $11.03 | $13.34 | 845,722 | — | — |
| 1986-12-15 | $10.98 | $13.28 | 486,500 | — | — |
| 1986-12-12 | $10.96 | $13.25 | 507,538 | — | — |
| 1986-12-11 | $10.96 | $13.25 | 403,927 | — | — |
| 1986-12-10 | $10.98 | $13.28 | 402,349 | — | — |
| 1986-12-09 | $10.91 | $13.20 | 244,565 | — | — |
| 1986-12-08 | $10.89 | $13.17 | 276,122 | — | — |
| 1986-12-05 | $10.91 | $13.20 | 237,202 | — | — |
| 1986-12-04 | $10.89 | $13.17 | 373,948 | — | — |
| 1986-12-03 | $10.89 | $13.17 | 362,903 | — | — |
| 1986-12-02 | $10.93 | $13.22 | 967,741 | — | — |
| 1986-12-01 | $10.89 | $13.17 | 495,441 | — | — |
| 1986-11-28 | $10.93 | $13.22 | 103,085 | — | — |
| 1986-11-26 | $10.93 | $13.22 | 905,679 | — | — |
| 1986-11-25 | $10.70 | $12.94 | 394,460 | — | — |
| 1986-11-24 | $10.65 | $12.88 | 307,679 | — | — |
| 1986-11-21 | $10.74 | $12.99 | 369,214 | — | — |
| 1986-11-20 | $10.65 | $12.88 | 240,357 | — | — |
| 1986-11-19 | $10.60 | $12.82 | 1,372,194 | — | — |
| 1986-11-18 | $10.65 | $12.88 | 450,736 | — | — |
| 1986-11-17 | $10.70 | $12.94 | 1,123,947 | — | — |
| 1986-11-14 | $10.84 | $13.11 | 439,691 | — | — |
| 1986-11-13 | $10.84 | $13.01 | 340,287 | — | — |
| 1986-11-12 | $10.86 | $13.04 | 155,154 | — | — |
| 1986-11-11 | $10.84 | $13.01 | 286,641 | — | — |
| 1986-11-10 | $10.77 | $12.92 | 428,120 | — | — |
| 1986-11-07 | $10.70 | $12.84 | 813,113 | — | — |
| 1986-11-06 | $10.65 | $12.78 | 1,161,815 | — | — |
| 1986-11-05 | $10.96 | $13.15 | 167,251 | — | — |
| 1986-11-04 | $11.00 | $13.21 | 276,122 | — | — |
| 1986-11-03 | $10.98 | $13.18 | 1,236,500 | — | — |
| 1986-10-31 | $10.93 | $13.12 | 434,432 | — | — |
| 1986-10-30 | $10.89 | $13.06 | 405,505 | — | — |
| 1986-10-29 | $11.03 | $13.23 | 292,426 | — | — |
| 1986-10-28 | $10.96 | $13.15 | 571,178 | — | — |
| 1986-10-27 | $11.05 | $13.26 | 310,834 | — | — |
| 1986-10-24 | $10.93 | $13.12 | 421,809 | — | — |
| 1986-10-23 | $10.89 | $13.06 | 1,407,958 | — | — |
| 1986-10-22 | $11.00 | $13.21 | 2,373,595 | — | — |
| 1986-10-21 | $11.36 | $13.63 | 204,593 | — | — |
| 1986-10-20 | $11.38 | $13.66 | 246,143 | — | — |
| 1986-10-17 | $11.41 | $13.69 | 166,199 | — | — |
| 1986-10-16 | $11.36 | $13.63 | 185,659 | — | — |
| 1986-10-15 | $11.41 | $13.69 | 759,466 | — | — |
| 1986-10-14 | $11.36 | $13.63 | 675,841 | — | — |
| 1986-10-13 | $11.50 | $13.81 | 146,739 | — | — |
| 1986-10-10 | $11.48 | $13.78 | 599,579 | — | — |
| 1986-10-09 | $11.46 | $13.75 | 1,610,973 | — | — |
| 1986-10-08 | $11.53 | $13.83 | 981,942 | — | — |
| 1986-10-07 | $11.55 | $13.86 | 864,130 | — | — |
| 1986-10-06 | $11.48 | $13.78 | 163,569 | — | — |
| 1986-10-03 | $11.41 | $13.69 | 278,226 | — | — |
| 1986-10-02 | $11.50 | $13.81 | 179,348 | — | — |
| 1986-10-01 | $11.48 | $13.78 | 259,817 | — | — |
| 1986-09-30 | $11.53 | $13.83 | 645,862 | — | — |
| 1986-09-29 | $11.43 | $13.72 | 307,679 | — | — |
| 1986-09-26 | $11.50 | $13.81 | 477,033 | — | — |
| 1986-09-25 | $11.50 | $13.81 | 1,575,209 | — | — |
| 1986-09-24 | $11.57 | $13.89 | 356,066 | — | — |
| 1986-09-23 | $11.48 | $13.78 | 743,688 | — | — |
| 1986-09-22 | $11.46 | $13.75 | 442,847 | — | — |
| 1986-09-19 | $11.43 | $13.72 | 447,054 | — | — |
| 1986-09-18 | $11.43 | $13.72 | 279,803 | — | — |
| 1986-09-17 | $11.46 | $13.75 | 238,780 | — | — |
| 1986-09-16 | $11.41 | $13.69 | 479,137 | — | — |
| 1986-09-15 | $11.17 | $13.41 | 324,509 | — | — |
| 1986-09-12 | $11.22 | $13.46 | 454,418 | — | — |
| 1986-09-11 | $11.38 | $13.66 | 835,729 | — | — |
| 1986-09-10 | $11.69 | $14.03 | 335,028 | — | — |
| 1986-09-09 | $11.62 | $13.95 | 524,894 | — | — |
| 1986-09-08 | $11.46 | $13.75 | 1,639,374 | — | — |
| 1986-09-05 | $11.55 | $13.86 | 1,375,349 | — | — |
| 1986-09-04 | $11.98 | $14.38 | 1,341,689 | — | — |
| 1986-09-03 | $11.41 | $13.69 | 857,292 | — | — |
| 1986-09-02 | $11.34 | $13.61 | 392,882 | — | — |
| 1986-08-29 | $11.29 | $13.55 | 498,597 | — | — |
| 1986-08-28 | $11.17 | $13.41 | 559,081 | — | — |
| 1986-08-27 | $11.22 | $13.46 | 807,853 | — | — |
| 1986-08-26 | $10.98 | $13.18 | 1,217,565 | — | — |
| 1986-08-25 | $10.79 | $12.95 | 294,530 | — | — |
| 1986-08-22 | $10.65 | $12.78 | 878,330 | — | — |
| 1986-08-21 | $10.50 | $12.61 | 469,670 | — | — |
| 1986-08-20 | $10.50 | $12.61 | 366,585 | — | — |
| 1986-08-19 | $10.50 | $12.61 | 355,540 | — | — |
| 1986-08-18 | $10.50 | $12.61 | 179,348 | — | — |
| 1986-08-15 | $10.48 | $12.58 | 442,847 | — | — |
| 1986-08-14 | $10.53 | $12.64 | 713,183 | — | — |
| 1986-08-13 | $10.43 | $12.52 | 321,879 | — | — |
| 1986-08-12 | $10.48 | $12.58 | 207,223 | — | — |
| 1986-08-11 | $10.41 | $12.49 | 188,815 | — | — |
| 1986-08-08 | $10.29 | $12.35 | 385,519 | — | — |
| 1986-08-07 | $10.29 | $12.35 | 483,345 | — | — |
| 1986-08-06 | $10.39 | $12.36 | 1,413,217 | — | — |
| 1986-08-05 | $10.39 | $12.36 | 2,445,650 | — | — |
| 1986-08-04 | $10.36 | $12.33 | 946,177 | — | — |
| 1986-08-01 | $10.53 | $12.53 | 56,802 | — | — |
| 1986-07-31 | $10.55 | $12.56 | 778,926 | — | — |
| 1986-07-30 | $10.39 | $12.36 | 733,169 | — | — |
| 1986-07-29 | $10.34 | $12.31 | 2,899,015 | — | — |
| 1986-07-28 | $10.34 | $12.31 | 300,841 | — | — |
| 1986-07-25 | $10.41 | $12.39 | 215,112 | — | — |
| 1986-07-24 | $10.58 | $12.59 | 229,838 | — | — |
| 1986-07-23 | $10.58 | $12.59 | 268,233 | — | — |
| 1986-07-22 | $10.53 | $12.53 | 615,883 | — | — |
| 1986-07-21 | $10.46 | $12.45 | 208,275 | — | — |
| 1986-07-18 | $10.46 | $12.45 | 100,982 | — | — |
| 1986-07-17 | $10.50 | $12.50 | 302,419 | — | — |
| 1986-07-16 | $10.46 | $12.45 | 322,405 | — | — |
| 1986-07-15 | $10.39 | $12.36 | 489,656 | — | — |
| 1986-07-14 | $10.43 | $12.42 | 327,664 | — | — |
| 1986-07-11 | $10.55 | $12.56 | 529,628 | — | — |
| 1986-07-10 | $10.41 | $12.39 | 318,723 | — | — |
| 1986-07-09 | $10.46 | $12.45 | 294,530 | — | — |
| 1986-07-08 | $10.46 | $12.45 | 1,657,782 | — | — |
| 1986-07-07 | $10.60 | $12.62 | 682,678 | — | — |
| 1986-07-03 | $10.72 | $12.76 | 444,950 | — | — |
| 1986-07-02 | $10.74 | $12.79 | 880,434 | — | — |
| 1986-07-01 | $10.50 | $12.50 | 524,368 | — | — |
| 1986-06-30 | $10.29 | $12.25 | 499,649 | — | — |
| 1986-06-27 | $10.27 | $12.22 | 265,603 | — | — |
| 1986-06-26 | $10.31 | $12.28 | 730,013 | — | — |
| 1986-06-25 | $10.41 | $12.39 | 949,333 | — | — |
| 1986-06-24 | $10.34 | $12.31 | 811,535 | — | — |
| 1986-06-23 | $10.29 | $12.25 | 1,058,730 | — | — |
| 1986-06-20 | $10.29 | $12.25 | 982,993 | — | — |
| 1986-06-19 | $10.31 | $12.28 | 867,811 | — | — |
| 1986-06-18 | $10.39 | $12.36 | 1,437,411 | — | — |
| 1986-06-17 | $10.46 | $12.45 | 481,767 | — | — |
| 1986-06-16 | $10.41 | $12.39 | 357,117 | — | — |
| 1986-06-13 | $10.43 | $12.42 | 1,131,310 | — | — |
| 1986-06-12 | $10.53 | $12.53 | 249,299 | — | — |
| 1986-06-11 | $10.58 | $12.59 | 627,980 | — | — |
| 1986-06-10 | $10.39 | $12.36 | 588,534 | — | — |
| 1986-06-09 | $10.39 | $12.36 | 710,553 | — | — |
| 1986-06-06 | $10.31 | $12.28 | 1,166,549 | — | — |
| 1986-06-05 | $10.31 | $12.28 | 1,669,353 | — | — |
| 1986-06-04 | $10.41 | $12.39 | 271,914 | — | — |
| 1986-06-03 | $10.58 | $12.59 | 155,154 | — | — |
| 1986-06-02 | $10.60 | $12.62 | 376,052 | — | — |
| 1986-05-30 | $10.55 | $12.56 | 208,275 | — | — |
| 1986-05-29 | $10.70 | $12.73 | 1,075,560 | — | — |
| 1986-05-28 | $10.77 | $12.81 | 683,730 | — | — |
| 1986-05-27 | $10.91 | $12.98 | 1,055,048 | — | — |
| 1986-05-23 | $10.96 | $13.04 | 968,267 | — | — |
| 1986-05-22 | $11.03 | $13.13 | 245,617 | — | — |
| 1986-05-21 | $10.98 | $13.07 | 471,248 | — | — |
| 1986-05-20 | $10.89 | $12.96 | 598,001 | — | — |
| 1986-05-19 | $10.86 | $12.83 | 505,960 | — | — |
| 1986-05-16 | $10.74 | $12.69 | 471,774 | — | — |
| 1986-05-15 | $10.74 | $12.69 | 2,012,796 | — | — |
| 1986-05-14 | $10.67 | $12.60 | 1,216,514 | — | — |
| 1986-05-13 | $10.81 | $12.77 | 585,904 | — | — |
| 1986-05-12 | $10.93 | $12.91 | 1,333,800 | — | — |
| 1986-05-09 | $11.31 | $13.36 | 1,364,304 | — | — |
| 1986-05-08 | $11.15 | $13.16 | 1,274,894 | — | — |
| 1986-05-07 | $10.98 | $12.97 | 888,849 | — | — |
| 1986-05-06 | $10.77 | $12.71 | 1,062,411 | — | — |
| 1986-05-05 | $10.62 | $12.55 | 1,203,891 | — | — |
| 1986-05-02 | $10.41 | $12.29 | 1,991,232 | — | — |
| 1986-05-01 | $9.98 | $11.79 | 717,391 | — | — |
| 1986-04-30 | $9.98 | $11.79 | 1,039,270 | — | — |
| 1986-04-29 | $10.03 | $11.84 | 1,064,515 | — | — |
| 1986-04-28 | $9.96 | $11.76 | 1,897,614 | — | — |
| 1986-04-25 | $9.79 | $11.56 | 1,174,964 | — | — |
| 1986-04-24 | $9.70 | $11.45 | 690,041 | — | — |
| 1986-04-23 | $9.65 | $11.39 | 532,258 | — | — |
| 1986-04-22 | $9.63 | $11.37 | 667,426 | — | — |
| 1986-04-21 | $9.60 | $11.34 | 1,245,967 | — | — |
| 1986-04-18 | $9.55 | $11.28 | 840,462 | — | — |
| 1986-04-17 | $9.58 | $11.31 | 569,074 | — | — |
| 1986-04-16 | $9.55 | $11.28 | 586,956 | — | — |
| 1986-04-15 | $9.53 | $11.25 | 712,657 | — | — |
| 1986-04-14 | $9.58 | $11.31 | 2,374,121 | — | — |
| 1986-04-11 | $9.58 | $11.31 | 706,872 | — | — |
| 1986-04-10 | $9.48 | $11.20 | 803,646 | — | — |
| 1986-04-09 | $9.32 | $11.00 | 1,011,395 | — | — |
| 1986-04-08 | $9.29 | $10.97 | 1,352,734 | — | — |
| 1986-04-07 | $9.20 | $10.86 | 845,196 | — | — |
| 1986-04-04 | $9.29 | $10.97 | 2,720,194 | — | — |
| 1986-04-03 | $9.41 | $11.11 | 2,957,396 | — | — |
| 1986-04-02 | $9.36 | $11.06 | 4,841,861 | — | — |
| 1986-04-01 | $9.46 | $11.17 | 8,520,329 | — | — |
| 1986-03-31 | $9.79 | $11.56 | 5,202,660 | — | — |
| 1986-03-27 | $10.50 | $12.40 | 8,467,734 | — | — |
| 1986-03-26 | $10.39 | $12.26 | 7,715,631 | — | — |
| 1986-03-25 | $9.89 | $11.68 | 3,171,456 | — | — |
| 1986-03-24 | $9.17 | $10.83 | 2,545,580 | — | — |
| 1986-03-21 | $8.91 | $10.52 | 1,187,061 | — | — |
| 1986-03-20 | $8.72 | $10.30 | 516,479 | — | — |
| 1986-03-19 | $8.72 | $10.30 | 1,331,696 | — | — |
| 1986-03-18 | $8.82 | $10.41 | 390,778 | — | — |
| 1986-03-17 | $8.63 | $10.19 | 335,554 | — | — |
| 1986-03-14 | $8.60 | $10.16 | 1,120,265 | — | — |
| 1986-03-13 | $8.39 | $9.91 | 732,117 | — | — |
| 1986-03-12 | $8.41 | $9.94 | 884,116 | — | — |
| 1986-03-11 | $8.25 | $9.74 | 1,022,439 | — | — |
| 1986-03-10 | $8.06 | $9.51 | 391,304 | — | — |
| 1986-03-07 | $8.03 | $9.49 | 555,925 | — | — |
| 1986-03-06 | $8.03 | $9.49 | 1,130,784 | — | — |
| 1986-03-05 | $8.15 | $9.63 | 900,420 | — | — |
| 1986-03-04 | $8.20 | $9.68 | 937,762 | — | — |
| 1986-03-03 | $8.22 | $9.71 | 542,251 | — | — |
| 1986-02-28 | $8.22 | $9.71 | 288,219 | — | — |
| 1986-02-27 | $8.29 | $9.79 | 609,046 | — | — |
| 1986-02-26 | $8.48 | $10.02 | 1,238,077 | — | — |
| 1986-02-25 | $8.56 | $10.10 | 2,702,312 | — | — |
| 1986-02-24 | $8.56 | $10.10 | 2,613,953 | — | — |
| 1986-02-21 | $8.25 | $9.74 | 885,167 | — | — |
| 1986-02-20 | $8.06 | $9.51 | 538,043 | — | — |
| 1986-02-19 | $7.99 | $9.43 | 728,435 | — | — |
| 1986-02-18 | $7.94 | $9.37 | 640,602 | — | — |
| 1986-02-14 | $8.03 | $9.49 | 1,726,681 | — | — |
| 1986-02-13 | $7.84 | $9.26 | 1,447,404 | — | — |
| 1986-02-12 | $7.65 | $9.04 | 1,703,014 | — | — |
| 1986-02-11 | $7.37 | $8.70 | 1,571,001 | — | — |
| 1986-02-10 | $7.18 | $8.48 | 403,927 | — | — |
| 1986-02-07 | $7.01 | $8.28 | 478,085 | — | — |
| 1986-02-06 | $7.15 | $8.36 | 470,722 | — | — |
| 1986-02-05 | $7.11 | $8.30 | 492,286 | — | — |
| 1986-02-04 | $7.23 | $8.44 | 1,082,397 | — | — |
| 1986-02-03 | $7.23 | $8.44 | 485,448 | — | — |
| 1986-01-31 | $7.13 | $8.33 | 794,179 | — | — |
| 1986-01-30 | $6.92 | $8.08 | 482,293 | — | — |
| 1986-01-29 | $7.15 | $8.36 | 335,028 | — | — |
| 1986-01-28 | $6.96 | $8.14 | 678,471 | — | — |
| 1986-01-27 | $6.99 | $8.16 | 2,099,577 | — | — |
| 1986-01-24 | $7.25 | $8.47 | 1,150,244 | — | — |
| 1986-01-23 | $7.27 | $8.50 | 924,613 | — | — |
| 1986-01-22 | $7.39 | $8.64 | 1,138,148 | — | — |
| 1986-01-21 | $7.68 | $8.97 | 908,835 | — | — |
| 1986-01-20 | $7.94 | $9.27 | 433,380 | — | — |
| 1986-01-17 | $7.82 | $9.14 | 294,004 | — | — |
| 1986-01-16 | $7.72 | $9.02 | 688,464 | — | — |
| 1986-01-15 | $8.01 | $9.36 | 1,186,009 | — | — |
| 1986-01-14 | $7.61 | $8.89 | 568,022 | — | — |
| 1986-01-13 | $7.51 | $8.77 | 139,376 | — | — |
| 1986-01-10 | $7.44 | $8.69 | 536,465 | — | — |
| 1986-01-09 | $7.44 | $8.69 | 444,950 | — | — |
| 1986-01-08 | $7.46 | $8.72 | 1,002,453 | — | — |
| 1986-01-07 | $7.51 | $8.77 | 393,408 | — | — |
| 1986-01-06 | $7.49 | $8.75 | 662,166 | — | — |
| 1986-01-03 | $7.37 | $8.61 | 272,966 | — | — |
| 1986-01-02 | $7.15 | $8.36 | 175,666 | — | — |