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 | $10.28 | $10.30 | 111,600 | — | — |
| 1986-12-30 | $10.13 | $10.14 | 282,800 | — | — |
| 1986-12-29 | $10.28 | $10.30 | 152,400 | — | — |
| 1986-12-26 | $10.28 | $10.30 | 14,400 | — | — |
| 1986-12-24 | $10.28 | $10.30 | 65,600 | — | — |
| 1986-12-23 | $10.19 | $10.20 | 104,000 | — | — |
| 1986-12-22 | $10.16 | $10.17 | 108,800 | — | — |
| 1986-12-19 | $10.25 | $10.27 | 274,000 | — | — |
| 1986-12-18 | $10.22 | $10.23 | 92,800 | — | — |
| 1986-12-17 | $9.97 | $9.98 | 178,800 | — | — |
| 1986-12-16 | $9.97 | $9.98 | 300,400 | — | — |
| 1986-12-15 | $9.91 | $9.92 | 49,600 | — | — |
| 1986-12-12 | $9.88 | $9.89 | 54,400 | — | — |
| 1986-12-11 | $10.03 | $10.05 | 31,600 | — | — |
| 1986-12-10 | $10.19 | $10.20 | 291,200 | — | — |
| 1986-12-09 | $10.28 | $10.30 | 206,400 | — | — |
| 1986-12-08 | $10.28 | $10.30 | 107,200 | — | — |
| 1986-12-05 | $10.25 | $10.27 | 174,000 | — | — |
| 1986-12-04 | $10.00 | $10.02 | 61,600 | — | — |
| 1986-12-03 | $9.97 | $9.98 | 260,800 | — | — |
| 1986-12-02 | $9.75 | $9.77 | 579,200 | — | — |
| 1986-12-01 | $9.47 | $9.48 | 210,800 | — | — |
| 1986-11-28 | $9.31 | $9.33 | 74,000 | — | — |
| 1986-11-26 | $9.47 | $9.48 | 172,400 | — | — |
| 1986-11-25 | $9.47 | $9.48 | 195,200 | — | — |
| 1986-11-24 | $9.63 | $9.64 | 203,200 | — | — |
| 1986-11-21 | $9.72 | $9.73 | 69,200 | — | — |
| 1986-11-20 | $9.78 | $9.80 | 211,600 | — | — |
| 1986-11-19 | $9.69 | $9.70 | 126,800 | — | — |
| 1986-11-18 | $9.72 | $9.73 | 91,200 | — | — |
| 1986-11-17 | $9.78 | $9.80 | 146,000 | — | — |
| 1986-11-14 | $9.88 | $9.89 | 241,600 | — | — |
| 1986-11-13 | $9.66 | $9.67 | 86,000 | — | — |
| 1986-11-12 | $9.75 | $9.77 | 82,800 | — | — |
| 1986-11-11 | $9.81 | $9.83 | 50,000 | — | — |
| 1986-11-10 | $9.91 | $9.92 | 115,200 | — | — |
| 1986-11-07 | $9.78 | $9.80 | 122,000 | — | — |
| 1986-11-06 | $9.78 | $9.80 | 28,000 | — | — |
| 1986-11-05 | $9.75 | $9.77 | 108,400 | — | — |
| 1986-11-04 | $9.75 | $9.77 | 166,000 | — | — |
| 1986-11-03 | $9.78 | $9.80 | 211,200 | — | — |
| 1986-10-31 | $9.75 | $9.77 | 132,000 | — | — |
| 1986-10-30 | $9.78 | $9.80 | 204,000 | — | — |
| 1986-10-29 | $9.66 | $9.67 | 80,000 | — | — |
| 1986-10-28 | $9.69 | $9.70 | 18,800 | — | — |
| 1986-10-27 | $9.53 | $9.55 | 115,600 | — | — |
| 1986-10-24 | $9.50 | $9.51 | 73,600 | — | — |
| 1986-10-23 | $9.50 | $9.51 | 53,600 | — | — |
| 1986-10-22 | $9.53 | $9.55 | 28,000 | — | — |
| 1986-10-21 | $9.53 | $9.55 | 30,000 | — | — |
| 1986-10-20 | $9.50 | $9.51 | 214,000 | — | — |
| 1986-10-17 | $9.50 | $9.51 | 89,200 | — | — |
| 1986-10-16 | $9.50 | $9.51 | 113,600 | — | — |
| 1986-10-15 | $9.47 | $9.48 | 60,000 | — | — |
| 1986-10-14 | $9.50 | $9.51 | 92,800 | — | — |
| 1986-10-13 | $9.47 | $9.48 | 58,000 | — | — |
| 1986-10-10 | $9.38 | $9.39 | 54,400 | — | — |
| 1986-10-09 | $9.28 | $9.30 | 183,600 | — | — |
| 1986-10-08 | $9.31 | $9.33 | 53,600 | — | — |
| 1986-10-07 | $9.28 | $9.30 | 40,000 | — | — |
| 1986-10-06 | $9.25 | $9.26 | 62,400 | — | — |
| 1986-10-03 | $9.19 | $9.20 | 133,600 | — | — |
| 1986-10-02 | $9.28 | $9.30 | 268,800 | — | — |
| 1986-10-01 | $9.28 | $9.30 | 135,600 | — | — |
| 1986-09-30 | $9.19 | $9.20 | 72,400 | — | — |
| 1986-09-29 | $9.19 | $9.20 | 148,800 | — | — |
| 1986-09-26 | $9.19 | $9.20 | 80,800 | — | — |
| 1986-09-25 | $9.06 | $9.08 | 277,200 | — | — |
| 1986-09-24 | $9.38 | $9.39 | 278,800 | — | — |
| 1986-09-23 | $9.44 | $9.45 | 52,400 | — | — |
| 1986-09-22 | $9.38 | $9.39 | 100,400 | — | — |
| 1986-09-19 | $9.38 | $9.39 | 330,800 | — | — |
| 1986-09-18 | $9.69 | $9.70 | 150,800 | — | — |
| 1986-09-17 | $9.53 | $9.55 | 142,400 | — | — |
| 1986-09-16 | $9.25 | $9.26 | 120,800 | — | — |
| 1986-09-15 | $9.25 | $9.26 | 226,000 | — | — |
| 1986-09-12 | $9.53 | $9.55 | 554,000 | — | — |
| 1986-09-11 | $9.72 | $9.73 | 576,800 | — | — |
| 1986-09-10 | $10.25 | $10.27 | 87,200 | — | — |
| 1986-09-09 | $10.25 | $10.27 | 193,600 | — | — |
| 1986-09-08 | $10.06 | $10.08 | 148,400 | — | — |
| 1986-09-05 | $9.75 | $9.77 | 43,600 | — | — |
| 1986-09-04 | $9.66 | $9.67 | 77,600 | — | — |
| 1986-09-03 | $9.66 | $9.67 | 30,000 | — | — |
| 1986-09-02 | $9.78 | $9.80 | 106,800 | — | — |
| 1986-08-29 | $9.66 | $9.67 | 164,400 | — | — |
| 1986-08-28 | $9.63 | $9.64 | 159,600 | — | — |
| 1986-08-27 | $9.66 | $9.67 | 127,600 | — | — |
| 1986-08-26 | $9.47 | $9.48 | 420,000 | — | — |
| 1986-08-25 | $9.28 | $9.30 | 55,200 | — | — |
| 1986-08-22 | $9.28 | $9.30 | 152,400 | — | — |
| 1986-08-21 | $9.44 | $9.45 | 52,800 | — | — |
| 1986-08-20 | $9.25 | $9.26 | 192,400 | — | — |
| 1986-08-19 | $9.13 | $9.14 | 292,800 | — | — |
| 1986-08-18 | $9.38 | $9.39 | 58,000 | — | — |
| 1986-08-15 | $9.44 | $9.45 | 77,600 | — | — |
| 1986-08-14 | $9.28 | $9.30 | 264,800 | — | — |
| 1986-08-13 | $9.28 | $9.30 | 188,800 | — | — |
| 1986-08-12 | $9.28 | $9.30 | 178,000 | — | — |
| 1986-08-11 | $9.31 | $9.33 | 68,800 | — | — |
| 1986-08-08 | $9.38 | $9.39 | 42,000 | — | — |
| 1986-08-07 | $9.41 | $9.42 | 64,400 | — | — |
| 1986-08-06 | $9.22 | $9.23 | 343,200 | — | — |
| 1986-08-05 | $9.28 | $9.30 | 133,600 | — | — |
| 1986-08-04 | $9.25 | $9.26 | 141,600 | — | — |
| 1986-08-01 | $9.28 | $9.30 | 36,800 | — | — |
| 1986-07-31 | $9.41 | $9.42 | 86,000 | — | — |
| 1986-07-30 | $9.47 | $9.48 | 390,800 | — | — |
| 1986-07-29 | $9.28 | $9.30 | 164,400 | — | — |
| 1986-07-28 | $9.72 | $9.73 | 211,200 | — | — |
| 1986-07-25 | $9.75 | $9.77 | 26,800 | — | — |
| 1986-07-24 | $9.69 | $9.70 | 90,400 | — | — |
| 1986-07-23 | $9.91 | $9.92 | 55,600 | — | — |
| 1986-07-22 | $9.75 | $9.77 | 96,800 | — | — |
| 1986-07-21 | $9.69 | $9.70 | 100,400 | — | — |
| 1986-07-18 | $9.53 | $9.55 | 55,200 | — | — |
| 1986-07-17 | $9.63 | $9.64 | 84,000 | — | — |
| 1986-07-16 | $9.50 | $9.51 | 784,400 | — | — |
| 1986-07-15 | $9.47 | $9.48 | 164,800 | — | — |
| 1986-07-14 | $9.47 | $9.48 | 269,600 | — | — |
| 1986-07-11 | $9.75 | $9.77 | 156,800 | — | — |
| 1986-07-10 | $9.75 | $9.77 | 197,200 | — | — |
| 1986-07-09 | $10.00 | $10.02 | 157,600 | — | — |
| 1986-07-08 | $9.81 | $9.83 | 186,000 | — | — |
| 1986-07-07 | $9.75 | $9.77 | 294,800 | — | — |
| 1986-07-03 | $10.28 | $10.30 | 99,600 | — | — |
| 1986-07-02 | $10.50 | $10.52 | 395,600 | — | — |
| 1986-07-01 | $10.50 | $10.52 | 174,800 | — | — |
| 1986-06-30 | $10.81 | $10.83 | 26,400 | — | — |
| 1986-06-27 | $10.78 | $10.80 | 328,000 | — | — |
| 1986-06-26 | $10.94 | $10.95 | 101,600 | — | — |
| 1986-06-25 | $10.75 | $10.77 | 55,200 | — | — |
| 1986-06-24 | $10.72 | $10.74 | 87,200 | — | — |
| 1986-06-23 | $10.75 | $10.77 | 67,600 | — | — |
| 1986-06-20 | $10.47 | $10.48 | 279,600 | — | — |
| 1986-06-19 | $10.56 | $10.58 | 1,196,000 | — | — |
| 1986-06-18 | $10.66 | $10.67 | 15,200 | — | — |
| 1986-06-17 | $10.69 | $10.70 | 40,400 | — | — |
| 1986-06-16 | $10.75 | $10.77 | 72,400 | — | — |
| 1986-06-13 | $10.91 | $10.92 | 290,800 | — | — |
| 1986-06-12 | $10.53 | $10.55 | 18,400 | — | — |
| 1986-06-11 | $10.53 | $10.55 | 81,200 | — | — |
| 1986-06-10 | $10.41 | $10.42 | 111,200 | — | — |
| 1986-06-09 | $10.53 | $10.55 | 356,000 | — | — |
| 1986-06-06 | $10.53 | $10.55 | 128,800 | — | — |
| 1986-06-05 | $10.56 | $10.58 | 174,000 | — | — |
| 1986-06-04 | $10.72 | $10.74 | 132,000 | — | — |
| 1986-06-03 | $10.75 | $10.77 | 47,600 | — | — |
| 1986-06-02 | $11.00 | $11.02 | 80,000 | — | — |
| 1986-05-30 | $11.16 | $11.17 | 44,400 | — | — |
| 1986-05-29 | $11.28 | $11.30 | 52,000 | — | — |
| 1986-05-28 | $11.44 | $11.46 | 51,200 | — | — |
| 1986-05-27 | $11.44 | $11.46 | 85,600 | — | — |
| 1986-05-23 | $11.28 | $11.30 | 224,400 | — | — |
| 1986-05-22 | $11.00 | $11.02 | 97,600 | — | — |
| 1986-05-21 | $10.97 | $10.99 | 168,800 | — | — |
| 1986-05-20 | $10.69 | $10.70 | 20,800 | — | — |
| 1986-05-19 | $10.75 | $10.77 | 82,400 | — | — |
| 1986-05-16 | $10.78 | $10.80 | 204,800 | — | — |
| 1986-05-15 | $10.97 | $10.99 | 27,200 | — | — |
| 1986-05-14 | $10.91 | $10.92 | 123,600 | — | — |
| 1986-05-13 | $10.69 | $10.70 | 92,400 | — | — |
| 1986-05-12 | $10.72 | $10.74 | 70,000 | — | — |
| 1986-05-09 | $10.47 | $10.48 | 55,600 | — | — |
| 1986-05-08 | $10.50 | $10.52 | 56,800 | — | — |
| 1986-05-07 | $10.53 | $10.55 | 123,200 | — | — |
| 1986-05-06 | $10.69 | $10.70 | 40,400 | — | — |
| 1986-05-05 | $10.63 | $10.64 | 66,400 | — | — |
| 1986-05-02 | $10.56 | $10.58 | 128,400 | — | — |
| 1986-05-01 | $10.44 | $10.45 | 31,600 | — | — |
| 1986-04-30 | $10.53 | $10.55 | 66,400 | — | — |
| 1986-04-29 | $10.91 | $10.92 | 141,200 | — | — |
| 1986-04-28 | $11.03 | $11.05 | 54,800 | — | — |
| 1986-04-25 | $10.88 | $10.89 | 23,200 | — | — |
| 1986-04-24 | $11.00 | $11.02 | 29,200 | — | — |
| 1986-04-23 | $11.03 | $11.05 | 24,800 | — | — |
| 1986-04-22 | $11.00 | $11.02 | 32,400 | — | — |
| 1986-04-21 | $11.06 | $11.08 | 46,000 | — | — |
| 1986-04-18 | $11.13 | $11.14 | 91,600 | — | — |
| 1986-04-17 | $11.00 | $11.02 | 390,000 | — | — |
| 1986-04-16 | $11.06 | $11.08 | 338,800 | — | — |
| 1986-04-15 | $10.78 | $10.80 | 154,000 | — | — |
| 1986-04-14 | $11.13 | $11.14 | 72,000 | — | — |
| 1986-04-11 | $11.06 | $11.08 | 185,600 | — | — |
| 1986-04-10 | $11.13 | $11.14 | 58,800 | — | — |
| 1986-04-09 | $11.25 | $11.27 | 108,000 | — | — |
| 1986-04-08 | $11.22 | $11.24 | 51,200 | — | — |
| 1986-04-07 | $11.25 | $11.27 | 97,200 | — | — |
| 1986-04-04 | $11.38 | $11.39 | 278,800 | — | — |
| 1986-04-03 | $11.66 | $11.67 | 268,000 | — | — |
| 1986-04-02 | $11.47 | $11.49 | 351,200 | — | — |
| 1986-04-01 | $11.50 | $11.52 | 140,400 | — | — |
| 1986-03-31 | $11.47 | $11.49 | 51,200 | — | — |
| 1986-03-27 | $11.53 | $11.55 | 288,800 | — | — |
| 1986-03-26 | $11.28 | $11.30 | 244,000 | — | — |
| 1986-03-25 | $11.03 | $11.05 | 87,200 | — | — |
| 1986-03-24 | $11.38 | $11.39 | 40,000 | — | — |
| 1986-03-21 | $11.38 | $11.39 | 196,000 | — | — |
| 1986-03-20 | $11.31 | $11.33 | 278,000 | — | — |
| 1986-03-19 | $11.00 | $11.02 | 318,400 | — | — |
| 1986-03-18 | $10.75 | $10.77 | 212,000 | — | — |
| 1986-03-17 | $10.53 | $10.55 | 176,000 | — | — |
| 1986-03-14 | $10.75 | $10.77 | 145,200 | — | — |
| 1986-03-13 | $10.69 | $10.70 | 126,400 | — | — |
| 1986-03-12 | $11.03 | $11.05 | 260,800 | — | — |
| 1986-03-11 | $10.63 | $10.64 | 78,000 | — | — |
| 1986-03-10 | $10.16 | $10.17 | 250,800 | — | — |
| 1986-03-07 | $10.13 | $10.14 | 224,000 | — | — |
| 1986-03-06 | $10.03 | $10.05 | 448,000 | — | — |
| 1986-03-05 | $10.13 | $10.14 | 284,400 | — | — |
| 1986-03-04 | $10.16 | $10.17 | 308,000 | — | — |
| 1986-03-03 | $10.38 | $10.39 | 154,400 | — | — |
| 1986-02-28 | $10.53 | $10.55 | 132,800 | — | — |
| 1986-02-27 | $10.75 | $10.77 | 176,800 | — | — |
| 1986-02-26 | $10.28 | $10.30 | 73,600 | — | — |
| 1986-02-25 | $10.19 | $10.20 | 154,400 | — | — |
| 1986-02-24 | $10.19 | $10.20 | 62,400 | — | — |
| 1986-02-21 | $10.22 | $10.23 | 344,800 | — | — |
| 1986-02-20 | $10.22 | $10.23 | 190,400 | — | — |
| 1986-02-19 | $10.16 | $10.17 | 119,200 | — | — |
| 1986-02-18 | $10.22 | $10.23 | 316,400 | — | — |
| 1986-02-14 | $9.78 | $9.80 | 40,800 | — | — |
| 1986-02-13 | $9.81 | $9.83 | 127,200 | — | — |
| 1986-02-12 | $9.69 | $9.70 | 320,000 | — | — |
| 1986-02-11 | $9.91 | $9.92 | 125,200 | — | — |
| 1986-02-10 | $9.69 | $9.70 | 88,000 | — | — |
| 1986-02-07 | $9.53 | $9.55 | 102,000 | — | — |
| 1986-02-06 | $9.44 | $9.45 | 62,400 | — | — |
| 1986-02-05 | $9.38 | $9.39 | 72,400 | — | — |
| 1986-02-04 | $9.28 | $9.30 | 1,241,200 | — | — |
| 1986-02-03 | $9.00 | $9.01 | 152,000 | — | — |
| 1986-01-31 | $9.03 | $9.05 | 116,800 | — | — |
| 1986-01-30 | $8.88 | $8.89 | 283,600 | — | — |
| 1986-01-29 | $8.91 | $8.92 | 671,200 | — | — |
| 1986-01-28 | $8.78 | $8.79 | 393,200 | — | — |
| 1986-01-27 | $8.81 | $8.83 | 180,400 | — | — |
| 1986-01-24 | $8.75 | $8.76 | 58,000 | — | — |
| 1986-01-23 | $8.69 | $8.70 | 194,800 | — | — |
| 1986-01-22 | $8.75 | $8.76 | 208,400 | — | — |
| 1986-01-21 | $8.75 | $8.76 | 42,000 | — | — |
| 1986-01-20 | $8.88 | $8.89 | 190,000 | — | — |
| 1986-01-17 | $8.97 | $8.98 | 352,400 | — | — |
| 1986-01-16 | $8.97 | $8.98 | 636,000 | — | — |
| 1986-01-15 | $9.03 | $9.05 | 121,600 | — | — |
| 1986-01-14 | $9.00 | $9.01 | 99,200 | — | — |
| 1986-01-13 | $9.16 | $9.17 | 52,000 | — | — |
| 1986-01-10 | $9.00 | $9.01 | 41,200 | — | — |
| 1986-01-09 | $9.19 | $9.20 | 223,200 | — | — |
| 1986-01-08 | $9.31 | $9.33 | 151,600 | — | — |
| 1986-01-07 | $9.25 | $9.26 | 194,800 | — | — |
| 1986-01-06 | $9.00 | $9.01 | 84,400 | — | — |
| 1986-01-03 | $9.06 | $9.08 | 107,600 | — | — |
| 1986-01-02 | $9.25 | $9.26 | 54,400 | — | — |