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 | $11.46 | $11.46 | 229,500 | — | — |
| 1986-12-30 | $11.63 | $11.62 | 177,300 | — | — |
| 1986-12-29 | $11.75 | $11.75 | 163,800 | — | — |
| 1986-12-26 | $11.72 | $11.72 | 19,800 | — | — |
| 1986-12-24 | $11.69 | $11.69 | 102,600 | — | — |
| 1986-12-23 | $11.53 | $11.53 | 219,600 | — | — |
| 1986-12-22 | $11.82 | $11.82 | 331,200 | — | — |
| 1986-12-19 | $11.83 | $11.83 | 535,500 | — | — |
| 1986-12-18 | $11.56 | $11.56 | 115,200 | — | — |
| 1986-12-17 | $11.93 | $11.93 | 65,700 | — | — |
| 1986-12-16 | $12.08 | $12.08 | 153,900 | — | — |
| 1986-12-15 | $11.92 | $11.92 | 109,800 | — | — |
| 1986-12-12 | $11.78 | $11.78 | 160,200 | — | — |
| 1986-12-11 | $11.81 | $11.81 | 219,600 | — | — |
| 1986-12-10 | $12.10 | $12.10 | 72,900 | — | — |
| 1986-12-09 | $12.11 | $12.11 | 56,700 | — | — |
| 1986-12-08 | $12.25 | $12.25 | 197,100 | — | — |
| 1986-12-05 | $12.11 | $12.11 | 107,100 | — | — |
| 1986-12-04 | $12.06 | $12.06 | 190,800 | — | — |
| 1986-12-03 | $11.94 | $11.94 | 152,100 | — | — |
| 1986-12-02 | $12.06 | $12.06 | 227,700 | — | — |
| 1986-12-01 | $11.64 | $11.64 | 98,100 | — | — |
| 1986-11-28 | $11.61 | $11.61 | 27,000 | — | — |
| 1986-11-26 | $11.75 | $11.75 | 84,600 | — | — |
| 1986-11-25 | $11.99 | $11.99 | 61,200 | — | — |
| 1986-11-24 | $11.97 | $11.97 | 167,400 | — | — |
| 1986-11-21 | $11.49 | $11.49 | 258,300 | — | — |
| 1986-11-20 | $11.18 | $11.18 | 207,000 | — | — |
| 1986-11-19 | $11.28 | $11.28 | 164,700 | — | — |
| 1986-11-18 | $11.24 | $11.24 | 158,400 | — | — |
| 1986-11-17 | $11.25 | $11.25 | 639,900 | — | — |
| 1986-11-14 | $11.22 | $11.22 | 255,600 | — | — |
| 1986-11-13 | $11.22 | $11.22 | 107,100 | — | — |
| 1986-11-12 | $11.35 | $11.35 | 51,300 | — | — |
| 1986-11-11 | $11.46 | $11.46 | 22,500 | — | — |
| 1986-11-10 | $11.58 | $11.58 | 103,500 | — | — |
| 1986-11-07 | $11.56 | $11.56 | 72,000 | — | — |
| 1986-11-06 | $11.58 | $11.58 | 57,600 | — | — |
| 1986-11-05 | $11.58 | $11.58 | 108,000 | — | — |
| 1986-11-04 | $11.61 | $11.61 | 106,200 | — | — |
| 1986-11-03 | $11.53 | $11.53 | 113,400 | — | — |
| 1986-10-31 | $11.31 | $11.31 | 184,500 | — | — |
| 1986-10-30 | $11.33 | $11.33 | 55,800 | — | — |
| 1986-10-29 | $11.33 | $11.33 | 35,100 | — | — |
| 1986-10-28 | $11.17 | $11.17 | 234,000 | — | — |
| 1986-10-27 | $11.19 | $11.19 | 233,100 | — | — |
| 1986-10-24 | $11.25 | $11.25 | 294,300 | — | — |
| 1986-10-23 | $11.22 | $11.22 | 132,300 | — | — |
| 1986-10-22 | $11.11 | $11.11 | 515,700 | — | — |
| 1986-10-21 | $11.28 | $11.28 | 309,600 | — | — |
| 1986-10-20 | $11.31 | $11.31 | 157,500 | — | — |
| 1986-10-17 | $11.58 | $11.58 | 81,000 | — | — |
| 1986-10-16 | $11.75 | $11.75 | 242,100 | — | — |
| 1986-10-15 | $11.43 | $11.43 | 84,600 | — | — |
| 1986-10-14 | $10.97 | $10.97 | 28,800 | — | — |
| 1986-10-13 | $10.96 | $10.96 | 18,900 | — | — |
| 1986-10-10 | $10.97 | $10.97 | 97,200 | — | — |
| 1986-10-09 | $10.89 | $10.89 | 60,300 | — | — |
| 1986-10-08 | $11.03 | $11.03 | 465,300 | — | — |
| 1986-10-07 | $10.74 | $10.74 | 101,700 | — | — |
| 1986-10-06 | $10.40 | $10.40 | 29,700 | — | — |
| 1986-10-03 | $10.32 | $10.32 | 325,800 | — | — |
| 1986-10-02 | $10.26 | $10.26 | 235,800 | — | — |
| 1986-10-01 | $10.36 | $10.36 | 332,100 | — | — |
| 1986-09-30 | $10.32 | $10.32 | 108,900 | — | — |
| 1986-09-29 | $10.47 | $10.47 | 252,000 | — | — |
| 1986-09-26 | $10.81 | $10.81 | 108,900 | — | — |
| 1986-09-25 | $10.81 | $10.81 | 78,300 | — | — |
| 1986-09-24 | $11.06 | $11.06 | 116,100 | — | — |
| 1986-09-23 | $11.06 | $11.06 | 144,900 | — | — |
| 1986-09-22 | $11.13 | $11.13 | 72,900 | — | — |
| 1986-09-19 | $11.14 | $11.14 | 396,900 | — | — |
| 1986-09-18 | $11.19 | $11.19 | 59,400 | — | — |
| 1986-09-17 | $11.14 | $11.14 | 211,500 | — | — |
| 1986-09-16 | $10.69 | $10.69 | 306,900 | — | — |
| 1986-09-15 | $10.86 | $10.86 | 405,000 | — | — |
| 1986-09-12 | $11.00 | $11.00 | 294,300 | — | — |
| 1986-09-11 | $11.28 | $11.28 | 427,500 | — | — |
| 1986-09-10 | $12.28 | $12.28 | 352,800 | — | — |
| 1986-09-09 | $12.31 | $12.31 | 180,900 | — | — |
| 1986-09-08 | $12.22 | $12.22 | 78,300 | — | — |
| 1986-09-05 | $12.33 | $12.33 | 612,000 | — | — |
| 1986-09-04 | $12.15 | $12.15 | 83,700 | — | — |
| 1986-09-03 | $12.04 | $12.04 | 119,700 | — | — |
| 1986-09-02 | $12.00 | $12.00 | 346,500 | — | — |
| 1986-08-29 | $12.17 | $12.17 | 90,900 | — | — |
| 1986-08-28 | $12.33 | $12.33 | 75,600 | — | — |
| 1986-08-27 | $12.39 | $12.39 | 126,000 | — | — |
| 1986-08-26 | $12.31 | $12.31 | 81,000 | — | — |
| 1986-08-25 | $12.28 | $12.28 | 130,500 | — | — |
| 1986-08-22 | $12.39 | $12.39 | 213,300 | — | — |
| 1986-08-21 | $12.39 | $12.39 | 137,700 | — | — |
| 1986-08-20 | $12.61 | $12.61 | 76,500 | — | — |
| 1986-08-19 | $12.47 | $12.47 | 369,000 | — | — |
| 1986-08-18 | $12.39 | $12.39 | 214,200 | — | — |
| 1986-08-15 | $12.36 | $12.36 | 82,800 | — | — |
| 1986-08-14 | $12.44 | $12.44 | 174,600 | — | — |
| 1986-08-13 | $12.06 | $12.06 | 191,700 | — | — |
| 1986-08-12 | $11.89 | $11.89 | 105,300 | — | — |
| 1986-08-11 | $11.83 | $11.83 | 122,400 | — | — |
| 1986-08-08 | $11.72 | $11.72 | 119,700 | — | — |
| 1986-08-07 | $11.47 | $11.47 | 196,200 | — | — |
| 1986-08-06 | $11.29 | $11.29 | 145,800 | — | — |
| 1986-08-05 | $11.10 | $11.10 | 279,000 | — | — |
| 1986-08-04 | $10.97 | $10.97 | 80,100 | — | — |
| 1986-08-01 | $11.08 | $11.08 | 143,100 | — | — |
| 1986-07-31 | $11.28 | $11.28 | 72,000 | — | — |
| 1986-07-30 | $11.22 | $11.22 | 171,900 | — | — |
| 1986-07-29 | $10.81 | $10.81 | 184,500 | — | — |
| 1986-07-28 | $10.89 | $10.89 | 153,000 | — | — |
| 1986-07-25 | $11.31 | $11.31 | 52,200 | — | — |
| 1986-07-24 | $11.33 | $11.33 | 69,300 | — | — |
| 1986-07-23 | $11.28 | $11.28 | 80,100 | — | — |
| 1986-07-22 | $11.56 | $11.56 | 88,200 | — | — |
| 1986-07-21 | $11.33 | $11.33 | 98,100 | — | — |
| 1986-07-18 | $11.29 | $11.29 | 78,300 | — | — |
| 1986-07-17 | $11.14 | $11.14 | 69,300 | — | — |
| 1986-07-16 | $10.81 | $10.81 | 192,600 | — | — |
| 1986-07-15 | $10.97 | $10.97 | 164,700 | — | — |
| 1986-07-14 | $11.36 | $11.36 | 153,000 | — | — |
| 1986-07-11 | $11.69 | $11.69 | 185,400 | — | — |
| 1986-07-10 | $11.44 | $11.44 | 154,800 | — | — |
| 1986-07-09 | $11.33 | $11.33 | 116,100 | — | — |
| 1986-07-08 | $11.11 | $11.11 | 261,000 | — | — |
| 1986-07-07 | $11.61 | $11.61 | 171,000 | — | — |
| 1986-07-03 | $12.29 | $12.29 | 352,800 | — | — |
| 1986-07-02 | $12.08 | $12.08 | 149,400 | — | — |
| 1986-07-01 | $11.89 | $11.89 | 387,000 | — | — |
| 1986-06-30 | $11.69 | $11.69 | 81,900 | — | — |
| 1986-06-27 | $11.79 | $11.79 | 54,000 | — | — |
| 1986-06-26 | $11.92 | $11.92 | 107,100 | — | — |
| 1986-06-25 | $12.06 | $12.06 | 102,600 | — | — |
| 1986-06-24 | $11.94 | $11.94 | 235,800 | — | — |
| 1986-06-23 | $11.83 | $11.83 | 101,700 | — | — |
| 1986-06-20 | $12.21 | $12.21 | 74,700 | — | — |
| 1986-06-19 | $12.25 | $12.25 | 229,500 | — | — |
| 1986-06-18 | $12.29 | $12.29 | 166,500 | — | — |
| 1986-06-17 | $12.38 | $12.38 | 63,900 | — | — |
| 1986-06-16 | $12.58 | $12.58 | 729,000 | — | — |
| 1986-06-13 | $12.15 | $12.15 | 99,900 | — | — |
| 1986-06-12 | $11.83 | $11.83 | 77,400 | — | — |
| 1986-06-11 | $11.72 | $11.72 | 45,000 | — | — |
| 1986-06-10 | $11.56 | $11.56 | 84,600 | — | — |
| 1986-06-09 | $11.56 | $11.56 | 136,800 | — | — |
| 1986-06-06 | $11.76 | $11.76 | 565,200 | — | — |
| 1986-06-05 | $11.76 | $11.76 | 87,300 | — | — |
| 1986-06-04 | $11.61 | $11.61 | 112,500 | — | — |
| 1986-06-03 | $11.89 | $11.89 | 180,000 | — | — |
| 1986-06-02 | $11.92 | $11.92 | 202,500 | — | — |
| 1986-05-30 | $11.89 | $11.89 | 251,100 | — | — |
| 1986-05-29 | $11.63 | $11.62 | 132,300 | — | — |
| 1986-05-28 | $11.46 | $11.46 | 159,300 | — | — |
| 1986-05-27 | $11.31 | $11.31 | 99,000 | — | — |
| 1986-05-23 | $11.06 | $11.06 | 50,400 | — | — |
| 1986-05-22 | $11.06 | $11.06 | 129,600 | — | — |
| 1986-05-21 | $10.75 | $10.75 | 36,000 | — | — |
| 1986-05-20 | $10.79 | $10.79 | 9,900 | — | — |
| 1986-05-19 | $10.74 | $10.74 | 66,600 | — | — |
| 1986-05-16 | $10.86 | $10.86 | 118,800 | — | — |
| 1986-05-15 | $10.76 | $10.76 | 99,000 | — | — |
| 1986-05-14 | $10.64 | $10.64 | 38,700 | — | — |
| 1986-05-13 | $10.60 | $10.60 | 85,500 | — | — |
| 1986-05-12 | $10.64 | $10.64 | 81,000 | — | — |
| 1986-05-09 | $10.89 | $10.89 | 45,900 | — | — |
| 1986-05-08 | $10.92 | $10.92 | 475,200 | — | — |
| 1986-05-07 | $10.67 | $10.67 | 92,700 | — | — |
| 1986-05-06 | $10.61 | $10.61 | 296,100 | — | — |
| 1986-05-05 | $10.56 | $10.56 | 252,000 | — | — |
| 1986-05-02 | $10.14 | $10.14 | 154,800 | — | — |
| 1986-05-01 | $10.08 | $10.08 | 341,100 | — | — |
| 1986-04-30 | $9.81 | $9.81 | 100,800 | — | — |
| 1986-04-29 | $10.18 | $10.18 | 92,700 | — | — |
| 1986-04-28 | $10.18 | $10.18 | 118,800 | — | — |
| 1986-04-25 | $10.03 | $10.03 | 361,800 | — | — |
| 1986-04-24 | $10.11 | $10.11 | 424,800 | — | — |
| 1986-04-23 | $9.82 | $9.82 | 252,000 | — | — |
| 1986-04-22 | $9.92 | $9.92 | 196,200 | — | — |
| 1986-04-21 | $10.14 | $10.14 | 86,400 | — | — |
| 1986-04-18 | $10.22 | $10.22 | 622,800 | — | — |
| 1986-04-17 | $9.97 | $9.97 | 237,600 | — | — |
| 1986-04-16 | $9.94 | $9.94 | 698,400 | — | — |
| 1986-04-15 | $9.83 | $9.83 | 296,100 | — | — |
| 1986-04-14 | $9.67 | $9.67 | 39,600 | — | — |
| 1986-04-11 | $9.64 | $9.64 | 234,900 | — | — |
| 1986-04-10 | $9.56 | $9.56 | 157,500 | — | — |
| 1986-04-09 | $9.33 | $9.33 | 316,800 | — | — |
| 1986-04-08 | $9.40 | $9.40 | 110,700 | — | — |
| 1986-04-07 | $9.10 | $9.10 | 79,200 | — | — |
| 1986-04-04 | $9.03 | $9.03 | 185,400 | — | — |
| 1986-04-03 | $9.17 | $9.17 | 103,500 | — | — |
| 1986-04-02 | $9.67 | $9.67 | 78,300 | — | — |
| 1986-04-01 | $9.81 | $9.81 | 235,800 | — | — |
| 1986-03-31 | $9.99 | $9.99 | 161,100 | — | — |
| 1986-03-27 | $9.86 | $9.86 | 176,400 | — | — |
| 1986-03-26 | $9.83 | $9.83 | 48,600 | — | — |
| 1986-03-25 | $9.75 | $9.75 | 44,100 | — | — |
| 1986-03-24 | $9.81 | $9.81 | 194,400 | — | — |
| 1986-03-21 | $9.56 | $9.56 | 223,200 | — | — |
| 1986-03-20 | $9.53 | $9.53 | 85,500 | — | — |
| 1986-03-19 | $9.51 | $9.51 | 75,600 | — | — |
| 1986-03-18 | $9.60 | $9.60 | 189,900 | — | — |
| 1986-03-17 | $9.68 | $9.68 | 274,500 | — | — |
| 1986-03-14 | $9.71 | $9.71 | 187,200 | — | — |
| 1986-03-13 | $9.75 | $9.75 | 227,700 | — | — |
| 1986-03-12 | $9.64 | $9.64 | 438,300 | — | — |
| 1986-03-11 | $9.75 | $9.75 | 199,800 | — | — |
| 1986-03-10 | $9.68 | $9.68 | 68,400 | — | — |
| 1986-03-07 | $9.81 | $9.81 | 207,900 | — | — |
| 1986-03-06 | $9.76 | $9.76 | 190,800 | — | — |
| 1986-03-05 | $9.68 | $9.68 | 270,900 | — | — |
| 1986-03-04 | $9.89 | $9.89 | 101,700 | — | — |
| 1986-03-03 | $10.11 | $10.11 | 546,300 | — | — |
| 1986-02-28 | $9.69 | $9.69 | 295,200 | — | — |
| 1986-02-27 | $9.86 | $9.86 | 142,200 | — | — |
| 1986-02-26 | $9.71 | $9.71 | 50,400 | — | — |
| 1986-02-25 | $9.88 | $9.87 | 217,800 | — | — |
| 1986-02-24 | $9.78 | $9.78 | 72,000 | — | — |
| 1986-02-21 | $9.69 | $9.69 | 59,400 | — | — |
| 1986-02-20 | $9.69 | $9.69 | 180,000 | — | — |
| 1986-02-19 | $9.44 | $9.44 | 351,900 | — | — |
| 1986-02-18 | $9.93 | $9.93 | 222,300 | — | — |
| 1986-02-14 | $9.81 | $9.81 | 334,800 | — | — |
| 1986-02-13 | $9.61 | $9.61 | 250,200 | — | — |
| 1986-02-12 | $9.53 | $9.53 | 102,600 | — | — |
| 1986-02-11 | $9.44 | $9.44 | 135,000 | — | — |
| 1986-02-10 | $9.39 | $9.39 | 137,700 | — | — |
| 1986-02-07 | $9.33 | $9.33 | 203,400 | — | — |
| 1986-02-06 | $9.31 | $9.31 | 54,000 | — | — |
| 1986-02-05 | $9.31 | $9.31 | 43,200 | — | — |
| 1986-02-04 | $9.33 | $9.33 | 591,300 | — | — |
| 1986-02-03 | $9.46 | $9.46 | 243,900 | — | — |
| 1986-01-31 | $9.44 | $9.44 | 177,300 | — | — |
| 1986-01-30 | $9.26 | $9.26 | 170,100 | — | — |
| 1986-01-29 | $9.15 | $9.15 | 525,600 | — | — |
| 1986-01-28 | $8.90 | $8.90 | 77,400 | — | — |
| 1986-01-27 | $8.88 | $8.88 | 34,200 | — | — |
| 1986-01-24 | $8.92 | $8.92 | 140,400 | — | — |
| 1986-01-23 | $8.85 | $8.85 | 112,500 | — | — |
| 1986-01-22 | $8.68 | $8.68 | 66,600 | — | — |
| 1986-01-21 | $8.64 | $8.64 | 105,300 | — | — |
| 1986-01-20 | $8.67 | $8.67 | 53,100 | — | — |
| 1986-01-17 | $8.74 | $8.74 | 241,200 | — | — |
| 1986-01-16 | $8.75 | $8.75 | 158,400 | — | — |
| 1986-01-15 | $8.83 | $8.83 | 162,900 | — | — |
| 1986-01-14 | $8.63 | $8.63 | 141,300 | — | — |
| 1986-01-13 | $8.69 | $8.69 | 256,500 | — | — |
| 1986-01-10 | $8.81 | $8.81 | 476,100 | — | — |
| 1986-01-09 | $8.92 | $8.92 | 414,900 | — | — |
| 1986-01-08 | $9.21 | $9.21 | 112,500 | — | — |
| 1986-01-07 | $9.42 | $9.42 | 59,400 | — | — |
| 1986-01-06 | $9.43 | $9.43 | 84,600 | — | — |
| 1986-01-03 | $9.64 | $9.64 | 95,400 | — | — |
| 1986-01-02 | $9.78 | $9.78 | 61,200 | — | — |