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
- 1986-07-09 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 | $8.19 | $8.19 | 378,400 | — | — |
| 1986-12-30 | $8.19 | $8.19 | 485,200 | — | — |
| 1986-12-29 | $8.38 | $8.37 | 462,000 | — | — |
| 1986-12-26 | $8.38 | $8.37 | 180,000 | — | — |
| 1986-12-24 | $8.31 | $8.31 | 189,200 | — | — |
| 1986-12-23 | $8.38 | $8.37 | 282,800 | — | — |
| 1986-12-22 | $8.50 | $8.50 | 371,600 | — | — |
| 1986-12-19 | $8.38 | $8.37 | 883,600 | — | — |
| 1986-12-18 | $8.44 | $8.44 | 349,200 | — | — |
| 1986-12-17 | $8.50 | $8.50 | 345,200 | — | — |
| 1986-12-16 | $8.69 | $8.69 | 770,000 | — | — |
| 1986-12-15 | $8.63 | $8.62 | 768,400 | — | — |
| 1986-12-12 | $8.06 | $8.06 | 332,000 | — | — |
| 1986-12-11 | $8.06 | $8.06 | 1,172,000 | — | — |
| 1986-12-10 | $8.38 | $8.37 | 341,200 | — | — |
| 1986-12-09 | $8.44 | $8.44 | 302,400 | — | — |
| 1986-12-08 | $8.50 | $8.50 | 712,000 | — | — |
| 1986-12-05 | $8.56 | $8.56 | 636,400 | — | — |
| 1986-12-04 | $8.94 | $8.94 | 643,200 | — | — |
| 1986-12-03 | $9.06 | $9.06 | 1,016,800 | — | — |
| 1986-12-02 | $8.94 | $8.94 | 845,600 | — | — |
| 1986-12-01 | $8.88 | $8.88 | 596,000 | — | — |
| 1986-11-28 | $9.00 | $9.00 | 236,000 | — | — |
| 1986-11-26 | $9.06 | $9.06 | 171,600 | — | — |
| 1986-11-25 | $9.00 | $9.00 | 424,000 | — | — |
| 1986-11-24 | $9.13 | $9.12 | 715,600 | — | — |
| 1986-11-21 | $8.94 | $8.94 | 666,800 | — | — |
| 1986-11-20 | $8.50 | $8.50 | 828,400 | — | — |
| 1986-11-19 | $8.31 | $8.31 | 495,600 | — | — |
| 1986-11-18 | $8.25 | $8.25 | 605,600 | — | — |
| 1986-11-17 | $8.38 | $8.37 | 734,400 | — | — |
| 1986-11-14 | $8.38 | $8.37 | 806,000 | — | — |
| 1986-11-13 | $8.38 | $8.37 | 578,800 | — | — |
| 1986-11-12 | $8.97 | $8.97 | 669,600 | — | — |
| 1986-11-11 | $8.94 | $8.94 | 142,000 | — | — |
| 1986-11-10 | $8.75 | $8.75 | 503,200 | — | — |
| 1986-11-07 | $8.78 | $8.78 | 517,200 | — | — |
| 1986-11-06 | $8.81 | $8.81 | 434,000 | — | — |
| 1986-11-05 | $8.88 | $8.88 | 231,200 | — | — |
| 1986-11-04 | $8.94 | $8.94 | 283,200 | — | — |
| 1986-11-03 | $9.00 | $9.00 | 408,800 | — | — |
| 1986-10-31 | $9.00 | $9.00 | 632,400 | — | — |
| 1986-10-30 | $9.06 | $9.06 | 973,200 | — | — |
| 1986-10-29 | $8.88 | $8.88 | 835,600 | — | — |
| 1986-10-28 | $8.50 | $8.50 | 329,200 | — | — |
| 1986-10-27 | $8.31 | $8.31 | 305,200 | — | — |
| 1986-10-24 | $8.31 | $8.31 | 809,600 | — | — |
| 1986-10-23 | $8.28 | $8.28 | 1,358,400 | — | — |
| 1986-10-22 | $8.25 | $8.25 | 396,000 | — | — |
| 1986-10-21 | $8.19 | $8.19 | 327,200 | — | — |
| 1986-10-20 | $8.31 | $8.31 | 595,200 | — | — |
| 1986-10-17 | $8.50 | $8.50 | 216,000 | — | — |
| 1986-10-16 | $8.69 | $8.69 | 269,200 | — | — |
| 1986-10-15 | $8.75 | $8.75 | 606,800 | — | — |
| 1986-10-14 | $8.50 | $8.50 | 612,000 | — | — |
| 1986-10-13 | $8.06 | $8.06 | 362,800 | — | — |
| 1986-10-10 | $8.31 | $8.31 | 238,400 | — | — |
| 1986-10-09 | $8.44 | $8.44 | 243,200 | — | — |
| 1986-10-08 | $8.63 | $8.62 | 558,800 | — | — |
| 1986-10-07 | $8.44 | $8.44 | 176,000 | — | — |
| 1986-10-06 | $8.44 | $8.44 | 467,600 | — | — |
| 1986-10-03 | $8.38 | $8.37 | 228,000 | — | — |
| 1986-10-02 | $8.56 | $8.56 | 592,000 | — | — |
| 1986-10-01 | $8.56 | $8.56 | 668,400 | — | — |
| 1986-09-30 | $8.56 | $8.56 | 773,200 | — | — |
| 1986-09-29 | $8.25 | $8.25 | 724,800 | — | — |
| 1986-09-26 | $8.31 | $8.31 | 278,400 | — | — |
| 1986-09-25 | $8.31 | $8.31 | 305,600 | — | — |
| 1986-09-24 | $8.50 | $8.50 | 649,600 | — | — |
| 1986-09-23 | $8.25 | $8.25 | 436,400 | — | — |
| 1986-09-22 | $8.50 | $8.50 | 464,000 | — | — |
| 1986-09-19 | $8.56 | $8.56 | 928,000 | — | — |
| 1986-09-18 | $8.75 | $8.75 | 833,200 | — | — |
| 1986-09-17 | $7.38 | $7.37 | 997,600 | — | — |
| 1986-09-16 | $7.44 | $7.44 | 1,547,200 | — | — |
| 1986-09-15 | $7.63 | $7.62 | 1,746,800 | — | — |
| 1986-09-12 | $7.63 | $7.62 | 2,066,800 | — | — |
| 1986-09-11 | $7.94 | $7.94 | 6,240,000 | — | — |
| 1986-09-10 | $8.50 | $8.50 | 802,400 | — | — |
| 1986-09-09 | $8.63 | $8.62 | 388,000 | — | — |
| 1986-09-08 | $8.75 | $8.75 | 1,793,200 | — | — |
| 1986-09-05 | $9.00 | $9.00 | 961,600 | — | — |
| 1986-09-04 | $9.31 | $9.31 | 576,800 | — | — |
| 1986-09-03 | $8.94 | $8.94 | 684,400 | — | — |
| 1986-09-02 | $8.75 | $8.75 | 916,800 | — | — |
| 1986-08-29 | $9.13 | $9.12 | 1,128,800 | — | — |
| 1986-08-28 | $9.19 | $9.19 | 286,000 | — | — |
| 1986-08-27 | $9.31 | $9.31 | 686,400 | — | — |
| 1986-08-26 | $9.38 | $9.37 | 408,800 | — | — |
| 1986-08-25 | $9.25 | $9.25 | 766,400 | — | — |
| 1986-08-22 | $9.38 | $9.37 | 286,000 | — | — |
| 1986-08-21 | $9.44 | $9.44 | 353,200 | — | — |
| 1986-08-20 | $9.50 | $9.50 | 500,000 | — | — |
| 1986-08-19 | $9.56 | $9.56 | 2,744,000 | — | — |
| 1986-08-18 | $9.69 | $9.69 | 606,800 | — | — |
| 1986-08-15 | $9.38 | $9.37 | 654,400 | — | — |
| 1986-08-14 | $9.50 | $9.50 | 762,000 | — | — |
| 1986-08-13 | $9.69 | $9.69 | 865,600 | — | — |
| 1986-08-12 | $9.38 | $9.37 | 1,155,200 | — | — |
| 1986-08-11 | $9.13 | $9.12 | 1,428,000 | — | — |
| 1986-08-08 | $8.88 | $8.88 | 2,802,000 | — | — |
| 1986-08-07 | $8.38 | $8.37 | 7,560,000 | — | — |
| 1986-08-06 | $9.13 | $9.12 | 550,400 | — | — |
| 1986-08-05 | $9.56 | $9.56 | 868,800 | — | — |
| 1986-08-04 | $9.75 | $9.75 | 892,400 | — | — |
| 1986-08-01 | $9.75 | $9.75 | 1,118,000 | — | — |
| 1986-07-31 | $10.06 | $10.06 | 1,213,600 | — | — |
| 1986-07-30 | $10.13 | $10.12 | 459,200 | — | — |
| 1986-07-29 | $10.19 | $10.19 | 278,400 | — | — |
| 1986-07-28 | $10.13 | $10.12 | 414,800 | — | — |
| 1986-07-25 | $10.06 | $10.06 | 688,400 | — | — |
| 1986-07-24 | $9.94 | $9.94 | 1,071,600 | — | — |
| 1986-07-23 | $10.06 | $10.06 | 1,004,000 | — | — |
| 1986-07-22 | $10.19 | $10.19 | 390,800 | — | — |
| 1986-07-21 | $10.25 | $10.25 | 322,800 | — | — |
| 1986-07-18 | $10.25 | $10.25 | 1,420,000 | — | — |
| 1986-07-17 | $10.19 | $10.19 | 1,046,000 | — | — |
| 1986-07-16 | $10.13 | $10.12 | 1,160,400 | — | — |
| 1986-07-15 | $9.94 | $9.94 | 2,059,200 | — | — |
| 1986-07-14 | $10.25 | $10.25 | 738,000 | — | — |
| 1986-07-11 | $10.56 | $10.56 | 800,400 | — | — |
| 1986-07-10 | $10.94 | $10.94 | 595,600 | — | — |
| 1986-07-09 | $11.00 | $11.00 | 1,116,800 | — | — |