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 | $11.22 | $11.29 | 5,175 | — | — |
| 1986-12-30 | $11.22 | $11.29 | 15,975 | — | — |
| 1986-12-29 | $11.22 | $11.29 | 25,425 | — | — |
| 1986-12-26 | $11.56 | $11.63 | 6,300 | — | — |
| 1986-12-24 | $11.56 | $11.63 | 3,600 | — | — |
| 1986-12-23 | $11.22 | $11.29 | 36,900 | — | — |
| 1986-12-22 | $11.17 | $11.23 | 53,550 | — | — |
| 1986-12-19 | $11.33 | $11.40 | 31,500 | — | — |
| 1986-12-18 | $10.78 | $10.84 | 14,850 | — | — |
| 1986-12-17 | $10.67 | $10.73 | 9,225 | — | — |
| 1986-12-16 | $10.67 | $10.73 | 16,425 | — | — |
| 1986-12-15 | $10.44 | $10.51 | 1,800 | — | — |
| 1986-12-12 | $10.56 | $10.62 | 1,575 | — | — |
| 1986-12-11 | $10.44 | $10.51 | 7,200 | — | — |
| 1986-12-10 | $10.56 | $10.62 | 34,200 | — | — |
| 1986-12-09 | $10.50 | $10.56 | 3,375 | — | — |
| 1986-12-08 | $10.50 | $10.56 | 14,850 | — | — |
| 1986-12-05 | $10.50 | $10.56 | 4,500 | — | — |
| 1986-12-04 | $10.56 | $10.62 | 1,575 | — | — |
| 1986-12-03 | $10.56 | $10.62 | 2,700 | — | — |
| 1986-12-02 | $10.56 | $10.62 | 23,400 | — | — |
| 1986-12-01 | $10.50 | $10.56 | 81,225 | — | — |
| 1986-11-28 | $10.44 | $10.51 | 3,600 | — | — |
| 1986-11-26 | $10.44 | $10.51 | 675 | — | — |
| 1986-11-25 | $10.44 | $10.51 | 3,825 | — | — |
| 1986-11-24 | $10.56 | $10.62 | 7,200 | — | — |
| 1986-11-21 | $10.56 | $10.62 | 22,725 | — | — |
| 1986-11-20 | $10.33 | $10.40 | 1,350 | — | — |
| 1986-11-19 | $10.33 | $10.40 | 15,975 | — | — |
| 1986-11-18 | $10.22 | $10.28 | 56,700 | — | — |
| 1986-11-17 | $10.67 | $10.73 | 11,250 | — | — |
| 1986-11-14 | $10.89 | $10.96 | 3,375 | — | — |
| 1986-11-13 | $10.67 | $10.73 | 2,700 | — | — |
| 1986-11-12 | $10.78 | $10.84 | 19,800 | — | — |
| 1986-11-11 | $10.44 | $10.51 | 26,100 | — | — |
| 1986-11-10 | $10.56 | $10.62 | 43,425 | — | — |
| 1986-11-07 | $10.56 | $10.62 | 1,575 | — | — |
| 1986-11-06 | $10.33 | $10.40 | 1,800 | — | — |
| 1986-11-05 | $10.22 | $10.28 | 22,050 | — | — |
| 1986-11-04 | $10.17 | $10.23 | 1,125 | — | — |
| 1986-11-03 | $10.28 | $10.34 | 30,600 | — | — |
| 1986-10-31 | $10.28 | $10.34 | 2,250 | — | — |
| 1986-10-30 | $10.28 | $10.34 | 5,400 | — | — |
| 1986-10-29 | $10.17 | $10.23 | 2,250 | — | — |
| 1986-10-28 | $10.17 | $10.23 | 50,625 | — | — |
| 1986-10-27 | $10.06 | $10.12 | 1,125 | — | — |
| 1986-10-24 | $10.00 | $10.06 | 2,025 | — | — |
| 1986-10-23 | $10.00 | $10.06 | 11,250 | — | — |
| 1986-10-22 | $10.11 | $10.17 | 225 | — | — |
| 1986-10-21 | $10.11 | $10.17 | 46,125 | — | — |
| 1986-10-20 | $9.89 | $9.95 | 28,575 | — | — |
| 1986-10-17 | $9.89 | $9.95 | 1,125 | — | — |
| 1986-10-16 | $9.89 | $9.95 | 44,775 | — | — |
| 1986-10-15 | $9.78 | $9.84 | 44,775 | — | — |
| 1986-10-14 | $9.78 | $9.84 | 7,875 | — | — |
| 1986-10-13 | $9.78 | $9.84 | 4,500 | — | — |
| 1986-10-10 | $9.78 | $9.84 | 1,125 | — | — |
| 1986-10-09 | $9.78 | $9.84 | 46,125 | — | — |
| 1986-10-08 | $9.56 | $9.61 | 13,725 | — | — |
| 1986-10-07 | $9.44 | $9.50 | 4,275 | — | — |
| 1986-10-06 | $9.44 | $9.50 | 1,800 | — | — |
| 1986-10-03 | $9.44 | $9.50 | 24,975 | — | — |
| 1986-10-02 | $9.44 | $9.50 | 2,025 | — | — |
| 1986-10-01 | $9.44 | $9.50 | 27,675 | — | — |
| 1986-09-30 | $9.44 | $9.50 | 1,575 | — | — |
| 1986-09-29 | $9.44 | $9.50 | 7,650 | — | — |
| 1986-09-26 | $9.56 | $9.61 | 5,400 | — | — |
| 1986-09-25 | $9.56 | $9.61 | 14,850 | — | — |
| 1986-09-24 | $9.44 | $9.50 | 5,175 | — | — |
| 1986-09-23 | $9.44 | $9.50 | 18,225 | — | — |
| 1986-09-22 | $9.44 | $9.50 | 10,800 | — | — |
| 1986-09-19 | $9.44 | $9.50 | 16,200 | — | — |
| 1986-09-18 | $9.33 | $9.39 | 1,125 | — | — |
| 1986-09-17 | $9.33 | $9.39 | 1,350 | — | — |
| 1986-09-16 | $9.33 | $9.39 | 117,675 | — | — |
| 1986-09-15 | $9.33 | $9.39 | 30,375 | — | — |
| 1986-09-12 | $9.44 | $9.50 | 11,925 | — | — |
| 1986-09-11 | $9.44 | $9.50 | 28,575 | — | — |
| 1986-09-10 | $9.56 | $9.61 | 158,400 | — | — |
| 1986-09-09 | $9.44 | $9.50 | 15,750 | — | — |
| 1986-09-08 | $9.44 | $9.50 | 14,625 | — | — |
| 1986-09-05 | $9.56 | $9.61 | 2,250 | — | — |
| 1986-09-04 | $9.56 | $9.61 | 24,300 | — | — |
| 1986-09-03 | $9.44 | $9.50 | 3,375 | — | — |
| 1986-09-02 | $9.44 | $9.50 | 37,575 | — | — |
| 1986-08-29 | $9.56 | $9.61 | 9,450 | — | — |
| 1986-08-28 | $9.56 | $9.61 | 9,000 | — | — |
| 1986-08-27 | $9.44 | $9.50 | 17,325 | — | — |
| 1986-08-26 | $9.44 | $9.50 | 112,050 | — | — |
| 1986-08-25 | $9.44 | $9.50 | 10,350 | — | — |
| 1986-08-22 | $9.44 | $9.50 | 0 | — | — |
| 1986-08-21 | $9.44 | $9.50 | 225 | — | — |
| 1986-08-20 | $9.33 | $9.39 | 900 | — | — |
| 1986-08-19 | $9.33 | $9.39 | 14,625 | — | — |
| 1986-08-18 | $9.33 | $9.39 | 26,775 | — | — |
| 1986-08-15 | $9.33 | $9.39 | 2,250 | — | — |
| 1986-08-14 | $9.33 | $9.39 | 5,400 | — | — |
| 1986-08-13 | $9.33 | $9.39 | 2,925 | — | — |
| 1986-08-12 | $9.22 | $9.28 | 2,250 | — | — |
| 1986-08-11 | $9.22 | $9.28 | 4,725 | — | — |
| 1986-08-08 | $9.22 | $9.28 | 65,925 | — | — |
| 1986-08-07 | $9.22 | $9.28 | 31,275 | — | — |
| 1986-08-06 | $9.44 | $9.50 | 13,725 | — | — |
| 1986-08-05 | $9.56 | $9.61 | 9,450 | — | — |
| 1986-08-04 | $9.56 | $9.61 | 13,275 | — | — |
| 1986-08-01 | $9.78 | $9.84 | 4,725 | — | — |
| 1986-07-31 | $9.78 | $9.84 | 16,200 | — | — |
| 1986-07-30 | $9.67 | $9.73 | 2,925 | — | — |
| 1986-07-29 | $9.56 | $9.61 | 131,175 | — | — |
| 1986-07-28 | $9.56 | $9.56 | 1,350 | — | — |
| 1986-07-25 | $9.67 | $9.67 | 24,075 | — | — |
| 1986-07-24 | $9.78 | $9.78 | 18,000 | — | — |
| 1986-07-23 | $9.89 | $9.89 | 4,050 | — | — |
| 1986-07-22 | $9.89 | $9.89 | 450 | — | — |
| 1986-07-21 | $9.89 | $9.89 | 2,250 | — | — |
| 1986-07-18 | $10.11 | $10.11 | 450 | — | — |
| 1986-07-17 | $10.11 | $10.11 | 1,350 | — | — |
| 1986-07-16 | $10.11 | $10.11 | 10,125 | — | — |
| 1986-07-15 | $10.11 | $10.11 | 13,725 | — | — |
| 1986-07-14 | $10.44 | $10.44 | 13,725 | — | — |
| 1986-07-11 | $10.44 | $10.44 | 1,125 | — | — |
| 1986-07-10 | $10.44 | $10.44 | 11,700 | — | — |
| 1986-07-09 | $10.44 | $10.44 | 20,925 | — | — |
| 1986-07-08 | $10.50 | $10.50 | 43,650 | — | — |
| 1986-07-07 | $10.56 | $10.56 | 31,050 | — | — |
| 1986-07-03 | $10.67 | $10.67 | 6,525 | — | — |
| 1986-07-02 | $10.67 | $10.67 | 13,275 | — | — |
| 1986-07-01 | $10.67 | $10.67 | 12,375 | — | — |
| 1986-06-30 | $10.44 | $10.44 | 5,400 | — | — |
| 1986-06-27 | $10.44 | $10.44 | 3,600 | — | — |
| 1986-06-26 | $10.44 | $10.44 | 11,700 | — | — |
| 1986-06-25 | $10.44 | $10.44 | 27,675 | — | — |
| 1986-06-24 | $10.56 | $10.56 | 15,075 | — | — |
| 1986-06-23 | $10.67 | $10.67 | 1,575 | — | — |
| 1986-06-20 | $10.67 | $10.67 | 29,700 | — | — |
| 1986-06-19 | $10.67 | $10.67 | 3,825 | — | — |
| 1986-06-18 | $10.67 | $10.67 | 9,900 | — | — |
| 1986-06-17 | $10.56 | $10.56 | 9,450 | — | — |
| 1986-06-16 | $10.44 | $10.44 | 675 | — | — |
| 1986-06-13 | $10.44 | $10.44 | 900 | — | — |
| 1986-06-12 | $10.56 | $10.56 | 16,650 | — | — |
| 1986-06-11 | $10.33 | $10.33 | 55,350 | — | — |
| 1986-06-10 | $10.33 | $10.33 | 18,450 | — | — |
| 1986-06-09 | $10.33 | $10.33 | 20,700 | — | — |
| 1986-06-06 | $10.33 | $10.33 | 27,675 | — | — |
| 1986-06-05 | $10.22 | $10.22 | 20,925 | — | — |
| 1986-06-04 | $9.89 | $9.89 | 12,825 | — | — |
| 1986-06-03 | $9.78 | $9.78 | 31,725 | — | — |
| 1986-06-02 | $9.22 | $9.22 | 18,900 | — | — |
| 1986-05-30 | $9.11 | $9.11 | 13,050 | — | — |
| 1986-05-29 | $9.11 | $9.11 | 2,250 | — | — |
| 1986-05-28 | $9.11 | $9.11 | 16,425 | — | — |
| 1986-05-27 | $9.22 | $9.22 | 11,925 | — | — |
| 1986-05-23 | $9.11 | $9.11 | 33,750 | — | — |
| 1986-05-22 | $8.89 | $8.89 | 8,100 | — | — |
| 1986-05-21 | $8.78 | $8.78 | 20,925 | — | — |
| 1986-05-20 | $8.89 | $8.89 | 10,575 | — | — |
| 1986-05-19 | $8.67 | $8.67 | 2,700 | — | — |
| 1986-05-16 | $8.61 | $8.61 | 36,000 | — | — |
| 1986-05-15 | $8.67 | $8.67 | 35,325 | — | — |
| 1986-05-14 | $8.89 | $8.89 | 24,300 | — | — |
| 1986-05-13 | $8.89 | $8.89 | 47,250 | — | — |
| 1986-05-12 | $9.11 | $9.11 | 5,625 | — | — |
| 1986-05-09 | $9.33 | $9.33 | 13,050 | — | — |
| 1986-05-08 | $9.44 | $9.44 | 16,875 | — | — |
| 1986-05-07 | $9.78 | $9.78 | 4,725 | — | — |
| 1986-05-06 | $9.78 | $9.78 | 27,900 | — | — |
| 1986-05-05 | $9.78 | $9.78 | 7,875 | — | — |
| 1986-05-02 | $9.67 | $9.67 | 2,700 | — | — |
| 1986-05-01 | $9.67 | $9.67 | 5,400 | — | — |
| 1986-04-30 | $9.56 | $9.56 | 62,775 | — | — |
| 1986-04-29 | $9.89 | $9.89 | 4,950 | — | — |
| 1986-04-28 | $9.89 | $9.89 | 3,375 | — | — |
| 1986-04-25 | $9.89 | $9.89 | 18,225 | — | — |
| 1986-04-24 | $9.89 | $9.89 | 22,950 | — | — |
| 1986-04-23 | $9.78 | $9.78 | 31,950 | — | — |
| 1986-04-22 | $9.78 | $9.78 | 85,725 | — | — |
| 1986-04-21 | $9.78 | $9.78 | 2,475 | — | — |
| 1986-04-18 | $9.89 | $9.89 | 151,200 | — | — |
| 1986-04-17 | $10.11 | $10.11 | 29,025 | — | — |
| 1986-04-16 | $9.89 | $9.89 | 8,325 | — | — |
| 1986-04-15 | $9.78 | $9.78 | 7,425 | — | — |
| 1986-04-14 | $9.89 | $9.89 | 3,600 | — | — |
| 1986-04-11 | $9.89 | $9.89 | 49,050 | — | — |
| 1986-04-10 | $9.89 | $9.89 | 53,550 | — | — |
| 1986-04-09 | $9.89 | $9.89 | 27,675 | — | — |
| 1986-04-08 | $10.00 | $10.00 | 11,025 | — | — |
| 1986-04-07 | $9.89 | $9.89 | 4,950 | — | — |
| 1986-04-04 | $9.89 | $9.89 | 15,300 | — | — |
| 1986-04-03 | $10.00 | $10.00 | 27,675 | — | — |
| 1986-04-02 | $9.78 | $9.78 | 21,150 | — | — |
| 1986-04-01 | $9.89 | $9.89 | 40,950 | — | — |
| 1986-03-31 | $10.11 | $10.11 | 22,500 | — | — |
| 1986-03-27 | $9.78 | $9.78 | 4,725 | — | — |
| 1986-03-26 | $9.78 | $9.78 | 25,425 | — | — |
| 1986-03-25 | $9.78 | $9.78 | 17,775 | — | — |
| 1986-03-24 | $9.67 | $9.67 | 9,225 | — | — |
| 1986-03-21 | $9.78 | $9.78 | 18,900 | — | — |
| 1986-03-20 | $9.67 | $9.67 | 43,650 | — | — |
| 1986-03-19 | $10.00 | $10.00 | 10,800 | — | — |
| 1986-03-18 | $10.22 | $10.22 | 24,525 | — | — |
| 1986-03-17 | $10.33 | $10.33 | 11,475 | — | — |
| 1986-03-14 | $10.44 | $10.44 | 2,925 | — | — |
| 1986-03-13 | $10.44 | $10.44 | 9,675 | — | — |
| 1986-03-12 | $10.56 | $10.56 | 93,150 | — | — |
| 1986-03-11 | $10.56 | $10.56 | 20,475 | — | — |
| 1986-03-10 | $10.44 | $10.44 | 33,750 | — | — |
| 1986-03-07 | $10.33 | $10.33 | 16,425 | — | — |
| 1986-03-06 | $10.33 | $10.33 | 17,775 | — | — |
| 1986-03-05 | $10.44 | $10.44 | 36,225 | — | — |
| 1986-03-04 | $10.44 | $10.44 | 83,475 | — | — |
| 1986-03-03 | $10.00 | $10.00 | 33,300 | — | — |
| 1986-02-28 | $9.56 | $9.56 | 675 | — | — |
| 1986-02-27 | $9.44 | $9.44 | 23,850 | — | — |
| 1986-02-26 | $9.11 | $9.11 | 7,650 | — | — |
| 1986-02-25 | $8.89 | $8.89 | 27,225 | — | — |
| 1986-02-24 | $8.89 | $8.89 | 27,450 | — | — |
| 1986-02-21 | $8.89 | $8.89 | 1,125 | — | — |
| 1986-02-20 | $8.89 | $8.89 | 5,625 | — | — |
| 1986-02-19 | $8.89 | $8.89 | 14,850 | — | — |
| 1986-02-18 | $8.89 | $8.89 | 19,575 | — | — |
| 1986-02-14 | $8.89 | $8.89 | 13,950 | — | — |
| 1986-02-13 | $8.89 | $8.89 | 1,125 | — | — |
| 1986-02-12 | $8.89 | $8.89 | 23,175 | — | — |
| 1986-02-11 | $8.67 | $8.67 | 36,900 | — | — |
| 1986-02-10 | $8.67 | $8.67 | 23,850 | — | — |
| 1986-02-07 | $8.67 | $8.67 | 56,925 | — | — |
| 1986-02-06 | $8.67 | $8.67 | 7,200 | — | — |
| 1986-02-05 | $8.67 | $8.67 | 11,700 | — | — |
| 1986-02-04 | $8.67 | $8.67 | 24,075 | — | — |
| 1986-02-03 | $8.56 | $8.56 | 10,125 | — | — |
| 1986-01-31 | $8.33 | $8.33 | 1,350 | — | — |
| 1986-01-30 | $8.33 | $8.33 | 20,925 | — | — |
| 1986-01-29 | $8.33 | $8.33 | 79,425 | — | — |
| 1986-01-28 | $8.11 | $8.11 | 5,400 | — | — |
| 1986-01-27 | $8.11 | $8.11 | 9,000 | — | — |
| 1986-01-24 | $8.00 | $8.00 | 1,575 | — | — |
| 1986-01-23 | $8.00 | $8.00 | 4,275 | — | — |
| 1986-01-22 | $8.11 | $8.11 | 22,050 | — | — |
| 1986-01-21 | $8.22 | $8.22 | 7,200 | — | — |
| 1986-01-20 | $8.22 | $8.22 | 10,125 | — | — |
| 1986-01-17 | $8.22 | $8.22 | 4,050 | — | — |
| 1986-01-16 | $8.11 | $8.11 | 11,475 | — | — |
| 1986-01-15 | $8.33 | $8.33 | 13,950 | — | — |
| 1986-01-14 | $8.33 | $8.33 | 7,425 | — | — |
| 1986-01-13 | $8.22 | $8.22 | 3,150 | — | — |
| 1986-01-10 | $8.22 | $8.22 | 5,850 | — | — |
| 1986-01-09 | $8.22 | $8.22 | 11,025 | — | — |
| 1986-01-08 | $8.44 | $8.44 | 15,075 | — | — |
| 1986-01-07 | $8.56 | $8.56 | 38,250 | — | — |
| 1986-01-06 | $8.56 | $8.56 | 36,675 | — | — |
| 1986-01-03 | $8.78 | $8.78 | 64,575 | — | — |
| 1986-01-02 | $8.89 | $8.89 | 43,875 | — | — |