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
- 1973-02-23 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 | $10.00 | $10.00 | 800 | — | — |
| 1986-12-30 | $9.94 | $9.94 | 4,200 | — | — |
| 1986-12-29 | $10.25 | $10.25 | 7,200 | — | — |
| 1986-12-26 | $10.13 | $10.12 | 200 | — | — |
| 1986-12-24 | $10.06 | $10.06 | 600 | — | — |
| 1986-12-23 | $10.13 | $10.12 | 1,800 | — | — |
| 1986-12-22 | $10.38 | $10.38 | 3,800 | — | — |
| 1986-12-19 | $10.25 | $10.25 | 1,200 | — | — |
| 1986-12-18 | $10.31 | $10.31 | 0 | — | — |
| 1986-12-17 | $10.31 | $10.31 | 1,000 | — | — |
| 1986-12-16 | $10.38 | $10.38 | 1,200 | — | — |
| 1986-12-15 | $10.50 | $10.50 | 8,400 | — | — |
| 1986-12-12 | $10.88 | $10.88 | 600 | — | — |
| 1986-12-11 | $10.94 | $10.94 | 1,600 | — | — |
| 1986-12-10 | $11.13 | $11.12 | 800 | — | — |
| 1986-12-09 | $11.13 | $11.12 | 0 | — | — |
| 1986-12-08 | $11.13 | $11.12 | 1,800 | — | — |
| 1986-12-05 | $11.13 | $11.12 | 0 | — | — |
| 1986-12-04 | $11.13 | $11.12 | 1,400 | — | — |
| 1986-12-03 | $11.13 | $11.12 | 1,400 | — | — |
| 1986-12-02 | $11.13 | $11.12 | 2,000 | — | — |
| 1986-12-01 | $11.00 | $11.00 | 1,600 | — | — |
| 1986-11-28 | $11.25 | $11.25 | 0 | — | — |
| 1986-11-26 | $11.25 | $11.25 | 0 | — | — |
| 1986-11-25 | $11.25 | $11.25 | 200 | — | — |
| 1986-11-24 | $11.19 | $11.19 | 400 | — | — |
| 1986-11-21 | $11.19 | $11.19 | 0 | — | — |
| 1986-11-20 | $11.19 | $11.19 | 1,000 | — | — |
| 1986-11-19 | $11.19 | $11.19 | 200 | — | — |
| 1986-11-18 | $11.19 | $11.19 | 2,200 | — | — |
| 1986-11-17 | $11.19 | $11.19 | 200 | — | — |
| 1986-11-14 | $11.19 | $11.19 | 400 | — | — |
| 1986-11-13 | $11.19 | $11.19 | 800 | — | — |
| 1986-11-12 | $11.25 | $11.25 | 800 | — | — |
| 1986-11-11 | $11.25 | $11.25 | 2,000 | — | — |
| 1986-11-10 | $11.00 | $11.00 | 1,000 | — | — |
| 1986-11-07 | $11.06 | $11.06 | 2,000 | — | — |
| 1986-11-06 | $10.94 | $10.94 | 3,000 | — | — |
| 1986-11-05 | $10.56 | $10.56 | 200 | — | — |
| 1986-11-04 | $10.69 | $10.69 | 2,000 | — | — |
| 1986-11-03 | $10.50 | $10.50 | 200 | — | — |
| 1986-10-31 | $10.50 | $10.50 | 0 | — | — |
| 1986-10-30 | $10.50 | $10.50 | 2,000 | — | — |
| 1986-10-29 | $10.63 | $10.63 | 400 | — | — |
| 1986-10-28 | $10.56 | $10.56 | 1,400 | — | — |
| 1986-10-27 | $10.63 | $10.63 | 200 | — | — |
| 1986-10-24 | $10.75 | $10.75 | 6,800 | — | — |
| 1986-10-23 | $10.94 | $10.94 | 1,200 | — | — |
| 1986-10-22 | $11.00 | $11.00 | 200 | — | — |
| 1986-10-21 | $11.00 | $11.00 | 400 | — | — |
| 1986-10-20 | $11.00 | $11.00 | 3,800 | — | — |
| 1986-10-17 | $11.19 | $11.19 | 1,000 | — | — |
| 1986-10-16 | $11.06 | $11.06 | 200 | — | — |
| 1986-10-15 | $11.06 | $11.06 | 600 | — | — |
| 1986-10-14 | $11.13 | $11.12 | 1,600 | — | — |
| 1986-10-13 | $11.13 | $11.12 | 400 | — | — |
| 1986-10-10 | $11.06 | $11.06 | 600 | — | — |
| 1986-10-09 | $11.13 | $11.12 | 600 | — | — |
| 1986-10-08 | $11.00 | $11.00 | 4,800 | — | — |
| 1986-10-07 | $11.00 | $11.00 | 400 | — | — |
| 1986-10-06 | $11.13 | $11.12 | 1,200 | — | — |
| 1986-10-03 | $10.94 | $10.94 | 1,600 | — | — |
| 1986-10-02 | $10.69 | $10.69 | 600 | — | — |
| 1986-10-01 | $10.63 | $10.63 | 600 | — | — |
| 1986-09-30 | $10.50 | $10.50 | 2,400 | — | — |
| 1986-09-29 | $10.50 | $10.50 | 6,800 | — | — |
| 1986-09-26 | $10.44 | $10.44 | 400 | — | — |
| 1986-09-25 | $10.38 | $10.38 | 1,000 | — | — |
| 1986-09-24 | $10.50 | $10.50 | 0 | — | — |
| 1986-09-23 | $10.50 | $10.50 | 200 | — | — |
| 1986-09-22 | $10.50 | $10.50 | 3,000 | — | — |
| 1986-09-19 | $10.63 | $10.63 | 600 | — | — |
| 1986-09-18 | $10.56 | $10.56 | 600 | — | — |
| 1986-09-17 | $10.63 | $10.63 | 600 | — | — |
| 1986-09-16 | $10.63 | $10.63 | 400 | — | — |
| 1986-09-15 | $10.56 | $10.56 | 8,200 | — | — |
| 1986-09-12 | $10.38 | $10.38 | 3,200 | — | — |
| 1986-09-11 | $10.88 | $10.88 | 2,600 | — | — |
| 1986-09-10 | $11.25 | $11.25 | 4,200 | — | — |
| 1986-09-09 | $11.63 | $11.63 | 7,000 | — | — |
| 1986-09-08 | $11.38 | $11.38 | 4,400 | — | — |
| 1986-09-05 | $11.44 | $11.44 | 400 | — | — |
| 1986-09-04 | $11.50 | $11.50 | 1,200 | — | — |
| 1986-09-03 | $11.31 | $11.31 | 1,000 | — | — |
| 1986-09-02 | $11.19 | $11.19 | 1,200 | — | — |
| 1986-08-29 | $11.44 | $11.44 | 2,200 | — | — |
| 1986-08-28 | $11.31 | $11.31 | 1,200 | — | — |
| 1986-08-27 | $11.06 | $11.06 | 0 | — | — |
| 1986-08-26 | $11.06 | $11.06 | 800 | — | — |
| 1986-08-25 | $11.25 | $11.25 | 800 | — | — |
| 1986-08-22 | $11.38 | $11.38 | 2,800 | — | — |
| 1986-08-21 | $11.44 | $11.44 | 400 | — | — |
| 1986-08-20 | $11.44 | $11.44 | 1,000 | — | — |
| 1986-08-19 | $11.56 | $11.56 | 600 | — | — |
| 1986-08-18 | $11.44 | $11.44 | 1,200 | — | — |
| 1986-08-15 | $11.56 | $11.56 | 600 | — | — |
| 1986-08-14 | $11.44 | $11.44 | 3,000 | — | — |
| 1986-08-13 | $11.63 | $11.63 | 0 | — | — |
| 1986-08-12 | $11.63 | $11.63 | 0 | — | — |
| 1986-08-11 | $11.63 | $11.63 | 200 | — | — |
| 1986-08-08 | $11.75 | $11.75 | 200 | — | — |
| 1986-08-07 | $11.75 | $11.75 | 0 | — | — |
| 1986-08-06 | $11.75 | $11.75 | 600 | — | — |
| 1986-08-05 | $11.63 | $11.63 | 1,800 | — | — |
| 1986-08-04 | $11.50 | $11.50 | 1,200 | — | — |
| 1986-08-01 | $11.63 | $11.63 | 0 | — | — |
| 1986-07-31 | $11.63 | $11.63 | 1,400 | — | — |
| 1986-07-30 | $11.56 | $11.56 | 600 | — | — |
| 1986-07-29 | $11.56 | $11.56 | 1,000 | — | — |
| 1986-07-28 | $11.75 | $11.75 | 200 | — | — |
| 1986-07-25 | $11.88 | $11.87 | 1,000 | — | — |
| 1986-07-24 | $12.06 | $12.06 | 200 | — | — |
| 1986-07-23 | $12.00 | $12.00 | 3,200 | — | — |
| 1986-07-22 | $11.69 | $11.69 | 1,200 | — | — |
| 1986-07-21 | $11.38 | $11.38 | 2,200 | — | — |
| 1986-07-18 | $11.25 | $11.25 | 4,400 | — | — |
| 1986-07-17 | $11.63 | $11.63 | 2,400 | — | — |
| 1986-07-16 | $11.81 | $11.81 | 0 | — | — |
| 1986-07-15 | $11.81 | $11.81 | 1,400 | — | — |
| 1986-07-14 | $12.25 | $12.25 | 4,600 | — | — |
| 1986-07-11 | $12.50 | $12.50 | 2,600 | — | — |
| 1986-07-10 | $12.44 | $12.44 | 800 | — | — |
| 1986-07-09 | $12.56 | $12.56 | 4,000 | — | — |
| 1986-07-08 | $12.50 | $12.50 | 9,200 | — | — |
| 1986-07-07 | $12.88 | $12.88 | 1,800 | — | — |
| 1986-07-03 | $13.13 | $13.13 | 1,200 | — | — |
| 1986-07-02 | $13.00 | $13.00 | 2,200 | — | — |
| 1986-07-01 | $13.19 | $13.19 | 800 | — | — |
| 1986-06-30 | $13.00 | $13.00 | 1,000 | — | — |
| 1986-06-27 | $13.13 | $13.13 | 2,200 | — | — |
| 1986-06-26 | $13.06 | $13.06 | 1,000 | — | — |
| 1986-06-25 | $13.19 | $13.19 | 2,200 | — | — |
| 1986-06-24 | $12.88 | $12.88 | 1,800 | — | — |
| 1986-06-23 | $12.75 | $12.75 | 4,600 | — | — |
| 1986-06-20 | $13.00 | $13.00 | 2,000 | — | — |
| 1986-06-19 | $13.00 | $13.00 | 4,800 | — | — |
| 1986-06-18 | $13.00 | $13.00 | 4,800 | — | — |
| 1986-06-17 | $12.88 | $12.88 | 5,800 | — | — |
| 1986-06-16 | $13.06 | $13.06 | 4,000 | — | — |
| 1986-06-13 | $12.69 | $12.69 | 2,800 | — | — |
| 1986-06-12 | $13.00 | $13.00 | 7,400 | — | — |
| 1986-06-11 | $13.38 | $13.38 | 10,000 | — | — |
| 1986-06-10 | $13.00 | $13.00 | 6,200 | — | — |
| 1986-06-09 | $12.81 | $12.81 | 5,600 | — | — |
| 1986-06-06 | $12.94 | $12.94 | 13,600 | — | — |
| 1986-06-05 | $12.38 | $12.38 | 3,800 | — | — |
| 1986-06-04 | $12.25 | $12.25 | 10,800 | — | — |
| 1986-06-03 | $11.69 | $11.69 | 3,200 | — | — |
| 1986-06-02 | $11.63 | $11.63 | 1,600 | — | — |
| 1986-05-30 | $11.56 | $11.56 | 2,800 | — | — |
| 1986-05-29 | $11.38 | $11.38 | 4,000 | — | — |
| 1986-05-28 | $11.38 | $11.38 | 11,000 | — | — |
| 1986-05-27 | $11.38 | $11.38 | 6,400 | — | — |
| 1986-05-23 | $11.44 | $11.44 | 3,000 | — | — |
| 1986-05-22 | $11.38 | $11.38 | 3,800 | — | — |
| 1986-05-21 | $11.50 | $11.50 | 200 | — | — |
| 1986-05-20 | $11.50 | $11.50 | 200 | — | — |
| 1986-05-19 | $11.38 | $11.38 | 5,200 | — | — |
| 1986-05-16 | $11.50 | $11.50 | 1,600 | — | — |
| 1986-05-15 | $11.50 | $11.50 | 8,400 | — | — |
| 1986-05-14 | $11.25 | $11.25 | 13,400 | — | — |
| 1986-05-13 | $10.88 | $10.88 | 400 | — | — |
| 1986-05-12 | $10.88 | $10.88 | 200 | — | — |
| 1986-05-09 | $10.75 | $10.75 | 1,200 | — | — |
| 1986-05-08 | $10.56 | $10.56 | 0 | — | — |
| 1986-05-07 | $10.56 | $10.56 | 400 | — | — |
| 1986-05-06 | $10.69 | $10.69 | 0 | — | — |
| 1986-05-05 | $10.69 | $10.69 | 600 | — | — |
| 1986-05-02 | $10.63 | $10.63 | 2,200 | — | — |
| 1986-05-01 | $10.94 | $10.94 | 0 | — | — |
| 1986-04-30 | $10.94 | $10.94 | 2,000 | — | — |
| 1986-04-29 | $11.00 | $11.00 | 1,600 | — | — |
| 1986-04-28 | $11.00 | $11.00 | 400 | — | — |
| 1986-04-25 | $11.00 | $11.00 | 0 | — | — |
| 1986-04-24 | $11.00 | $11.00 | 1,800 | — | — |
| 1986-04-23 | $10.94 | $10.94 | 0 | — | — |
| 1986-04-22 | $10.94 | $10.94 | 2,200 | — | — |
| 1986-04-21 | $11.00 | $11.00 | 7,400 | — | — |
| 1986-04-18 | $11.13 | $11.12 | 1,000 | — | — |
| 1986-04-17 | $11.25 | $11.25 | 1,600 | — | — |
| 1986-04-16 | $11.25 | $11.25 | 600 | — | — |
| 1986-04-15 | $11.06 | $11.06 | 1,000 | — | — |
| 1986-04-14 | $11.31 | $11.31 | 1,800 | — | — |
| 1986-04-11 | $11.38 | $11.38 | 800 | — | — |
| 1986-04-10 | $11.50 | $11.50 | 1,400 | — | — |
| 1986-04-09 | $11.38 | $11.38 | 4,800 | — | — |
| 1986-04-08 | $10.88 | $10.88 | 200 | — | — |
| 1986-04-07 | $10.81 | $10.81 | 5,600 | — | — |
| 1986-04-04 | $11.00 | $11.00 | 5,400 | — | — |
| 1986-04-03 | $10.88 | $10.88 | 5,200 | — | — |
| 1986-04-02 | $10.50 | $10.50 | 1,600 | — | — |
| 1986-04-01 | $10.50 | $10.50 | 5,000 | — | — |
| 1986-03-31 | $10.81 | $10.81 | 200 | — | — |
| 1986-03-27 | $10.94 | $10.94 | 6,000 | — | — |
| 1986-03-26 | $10.88 | $10.88 | 8,800 | — | — |
| 1986-03-25 | $11.13 | $11.12 | 7,400 | — | — |
| 1986-03-24 | $11.38 | $11.38 | 3,800 | — | — |
| 1986-03-21 | $11.13 | $11.12 | 1,200 | — | — |
| 1986-03-20 | $11.13 | $11.12 | 13,600 | — | — |
| 1986-03-19 | $10.94 | $10.94 | 2,400 | — | — |
| 1986-03-18 | $10.69 | $10.69 | 3,600 | — | — |
| 1986-03-17 | $10.69 | $10.69 | 1,600 | — | — |
| 1986-03-14 | $10.81 | $10.81 | 4,600 | — | — |
| 1986-03-13 | $10.75 | $10.75 | 2,600 | — | — |
| 1986-03-12 | $10.81 | $10.81 | 22,600 | — | — |
| 1986-03-11 | $10.25 | $10.25 | 10,000 | — | — |
| 1986-03-10 | $10.50 | $10.50 | 6,600 | — | — |
| 1986-03-07 | $10.50 | $10.50 | 4,600 | — | — |
| 1986-03-06 | $10.06 | $10.06 | 4,000 | — | — |
| 1986-03-05 | $10.25 | $10.25 | 2,800 | — | — |
| 1986-03-04 | $10.06 | $10.06 | 2,000 | — | — |
| 1986-03-03 | $10.25 | $10.25 | 1,400 | — | — |
| 1986-02-28 | $10.25 | $10.25 | 2,400 | — | — |
| 1986-02-27 | $10.25 | $10.25 | 6,400 | — | — |
| 1986-02-26 | $10.56 | $10.56 | 11,000 | — | — |
| 1986-02-25 | $10.00 | $10.00 | 2,400 | — | — |
| 1986-02-24 | $9.56 | $9.56 | 600 | — | — |
| 1986-02-21 | $9.44 | $9.44 | 1,000 | — | — |
| 1986-02-20 | $9.50 | $9.50 | 0 | — | — |
| 1986-02-19 | $9.50 | $9.50 | 0 | — | — |
| 1986-02-18 | $9.50 | $9.50 | 3,600 | — | — |
| 1986-02-14 | $9.25 | $9.25 | 200 | — | — |
| 1986-02-13 | $9.38 | $9.38 | 1,000 | — | — |
| 1986-02-12 | $9.44 | $9.44 | 1,000 | — | — |
| 1986-02-11 | $9.50 | $9.50 | 400 | — | — |
| 1986-02-10 | $9.63 | $9.62 | 1,000 | — | — |
| 1986-02-07 | $9.63 | $9.62 | 800 | — | — |
| 1986-02-06 | $9.50 | $9.50 | 400 | — | — |
| 1986-02-05 | $9.56 | $9.56 | 2,400 | — | — |
| 1986-02-04 | $9.44 | $9.44 | 9,600 | — | — |
| 1986-02-03 | $9.69 | $9.69 | 3,200 | — | — |
| 1986-01-31 | $9.81 | $9.81 | 1,600 | — | — |
| 1986-01-30 | $9.81 | $9.81 | 400 | — | — |
| 1986-01-29 | $9.88 | $9.88 | 800 | — | — |
| 1986-01-28 | $9.88 | $9.88 | 1,400 | — | — |
| 1986-01-27 | $9.81 | $9.81 | 400 | — | — |
| 1986-01-24 | $9.94 | $9.94 | 4,800 | — | — |
| 1986-01-23 | $9.88 | $9.88 | 1,200 | — | — |
| 1986-01-22 | $9.63 | $9.62 | 3,000 | — | — |
| 1986-01-21 | $9.63 | $9.62 | 1,600 | — | — |
| 1986-01-20 | $9.88 | $9.88 | 600 | — | — |
| 1986-01-17 | $9.75 | $9.75 | 1,000 | — | — |
| 1986-01-16 | $9.63 | $9.62 | 4,200 | — | — |
| 1986-01-15 | $9.81 | $9.81 | 0 | — | — |
| 1986-01-14 | $9.81 | $9.81 | 400 | — | — |
| 1986-01-13 | $9.94 | $9.94 | 400 | — | — |
| 1986-01-10 | $10.06 | $10.06 | 200 | — | — |
| 1986-01-09 | $10.06 | $10.06 | 600 | — | — |
| 1986-01-08 | $10.00 | $10.00 | 200 | — | — |
| 1986-01-07 | $9.94 | $9.94 | 0 | — | — |
| 1986-01-06 | $9.94 | $9.94 | 200 | — | — |
| 1986-01-03 | $10.06 | $10.06 | 200 | — | — |
| 1986-01-02 | $9.94 | $9.94 | 400 | — | — |