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 | $10.88 | $11.30 | 94,400 | — | — |
| 1986-12-30 | $11.06 | $11.49 | 80,400 | — | — |
| 1986-12-29 | $11.19 | $11.62 | 107,200 | — | — |
| 1986-12-26 | $11.38 | $11.82 | 32,400 | — | — |
| 1986-12-24 | $11.31 | $11.75 | 98,400 | — | — |
| 1986-12-23 | $11.00 | $11.43 | 194,000 | — | — |
| 1986-12-22 | $11.38 | $11.82 | 99,200 | — | — |
| 1986-12-19 | $11.31 | $11.75 | 406,400 | — | — |
| 1986-12-18 | $11.16 | $11.59 | 131,200 | — | — |
| 1986-12-17 | $11.25 | $11.69 | 147,200 | — | — |
| 1986-12-16 | $11.22 | $11.65 | 103,600 | — | — |
| 1986-12-15 | $11.09 | $11.52 | 72,400 | — | — |
| 1986-12-12 | $10.91 | $11.33 | 119,600 | — | — |
| 1986-12-11 | $11.06 | $11.49 | 319,600 | — | — |
| 1986-12-10 | $11.13 | $11.56 | 228,800 | — | — |
| 1986-12-09 | $10.84 | $11.27 | 52,400 | — | — |
| 1986-12-08 | $11.03 | $11.46 | 162,400 | — | — |
| 1986-12-05 | $11.31 | $11.75 | 84,800 | — | — |
| 1986-12-04 | $11.28 | $11.72 | 139,600 | — | — |
| 1986-12-03 | $11.25 | $11.69 | 151,600 | — | — |
| 1986-12-02 | $11.22 | $11.65 | 192,400 | — | — |
| 1986-12-01 | $10.94 | $11.36 | 83,200 | — | — |
| 1986-11-28 | $10.97 | $11.39 | 150,400 | — | — |
| 1986-11-26 | $10.88 | $11.30 | 42,800 | — | — |
| 1986-11-25 | $10.84 | $11.27 | 144,000 | — | — |
| 1986-11-24 | $10.72 | $11.14 | 170,400 | — | — |
| 1986-11-21 | $10.69 | $11.10 | 118,000 | — | — |
| 1986-11-20 | $10.63 | $11.04 | 97,600 | — | — |
| 1986-11-19 | $10.41 | $10.81 | 72,800 | — | — |
| 1986-11-18 | $10.19 | $10.58 | 115,200 | — | — |
| 1986-11-17 | $10.50 | $10.91 | 48,800 | — | — |
| 1986-11-14 | $10.50 | $10.91 | 48,000 | — | — |
| 1986-11-13 | $10.47 | $10.88 | 199,200 | — | — |
| 1986-11-12 | $10.47 | $10.88 | 55,600 | — | — |
| 1986-11-11 | $10.47 | $10.88 | 7,200 | — | — |
| 1986-11-10 | $10.47 | $10.88 | 26,800 | — | — |
| 1986-11-07 | $10.44 | $10.84 | 7,200 | — | — |
| 1986-11-06 | $10.47 | $10.88 | 65,200 | — | — |
| 1986-11-05 | $10.53 | $10.94 | 97,600 | — | — |
| 1986-11-04 | $10.66 | $11.07 | 66,800 | — | — |
| 1986-11-03 | $10.59 | $10.96 | 85,200 | — | — |
| 1986-10-31 | $10.44 | $10.80 | 62,800 | — | — |
| 1986-10-30 | $10.53 | $10.89 | 623,200 | — | — |
| 1986-10-29 | $10.25 | $10.60 | 145,200 | — | — |
| 1986-10-28 | $10.13 | $10.47 | 198,000 | — | — |
| 1986-10-27 | $10.38 | $10.73 | 52,000 | — | — |
| 1986-10-24 | $10.44 | $10.80 | 80,400 | — | — |
| 1986-10-23 | $10.38 | $10.73 | 450,800 | — | — |
| 1986-10-22 | $10.13 | $10.47 | 81,600 | — | — |
| 1986-10-21 | $10.22 | $10.57 | 140,000 | — | — |
| 1986-10-20 | $10.38 | $10.73 | 62,000 | — | — |
| 1986-10-17 | $10.75 | $11.12 | 846,400 | — | — |
| 1986-10-16 | $10.56 | $10.93 | 80,000 | — | — |
| 1986-10-15 | $10.44 | $10.80 | 115,200 | — | — |
| 1986-10-14 | $10.41 | $10.76 | 37,200 | — | — |
| 1986-10-13 | $10.41 | $10.76 | 18,000 | — | — |
| 1986-10-10 | $10.38 | $10.73 | 53,200 | — | — |
| 1986-10-09 | $10.31 | $10.67 | 28,800 | — | — |
| 1986-10-08 | $10.16 | $10.51 | 68,800 | — | — |
| 1986-10-07 | $10.06 | $10.41 | 65,200 | — | — |
| 1986-10-06 | $10.09 | $10.44 | 17,600 | — | — |
| 1986-10-03 | $10.03 | $10.38 | 69,600 | — | — |
| 1986-10-02 | $10.13 | $10.47 | 54,800 | — | — |
| 1986-10-01 | $10.16 | $10.51 | 28,000 | — | — |
| 1986-09-30 | $10.16 | $10.51 | 64,800 | — | — |
| 1986-09-29 | $10.00 | $10.34 | 133,600 | — | — |
| 1986-09-26 | $10.31 | $10.67 | 30,400 | — | — |
| 1986-09-25 | $10.38 | $10.73 | 105,600 | — | — |
| 1986-09-24 | $10.56 | $10.93 | 30,400 | — | — |
| 1986-09-23 | $10.44 | $10.80 | 29,600 | — | — |
| 1986-09-22 | $10.38 | $10.73 | 118,800 | — | — |
| 1986-09-19 | $10.28 | $10.64 | 168,400 | — | — |
| 1986-09-18 | $10.16 | $10.51 | 92,800 | — | — |
| 1986-09-17 | $10.19 | $10.54 | 74,800 | — | — |
| 1986-09-16 | $10.09 | $10.44 | 104,800 | — | — |
| 1986-09-15 | $10.00 | $10.34 | 136,000 | — | — |
| 1986-09-12 | $10.00 | $10.34 | 134,800 | — | — |
| 1986-09-11 | $10.31 | $10.67 | 259,200 | — | — |
| 1986-09-10 | $11.28 | $11.67 | 144,000 | — | — |
| 1986-09-09 | $11.31 | $11.70 | 132,000 | — | — |
| 1986-09-08 | $11.28 | $11.67 | 216,800 | — | — |
| 1986-09-05 | $11.38 | $11.77 | 124,800 | — | — |
| 1986-09-04 | $11.19 | $11.57 | 305,200 | — | — |
| 1986-09-03 | $10.81 | $11.18 | 388,800 | — | — |
| 1986-09-02 | $10.72 | $11.09 | 133,200 | — | — |
| 1986-08-29 | $10.81 | $11.18 | 91,600 | — | — |
| 1986-08-28 | $10.94 | $11.31 | 89,200 | — | — |
| 1986-08-27 | $10.97 | $11.35 | 116,800 | — | — |
| 1986-08-26 | $11.09 | $11.48 | 128,000 | — | — |
| 1986-08-25 | $10.88 | $11.25 | 64,400 | — | — |
| 1986-08-22 | $11.38 | $11.77 | 142,400 | — | — |
| 1986-08-21 | $10.81 | $11.18 | 79,200 | — | — |
| 1986-08-20 | $10.69 | $11.06 | 111,200 | — | — |
| 1986-08-19 | $10.41 | $10.76 | 943,600 | — | — |
| 1986-08-18 | $10.41 | $10.76 | 52,400 | — | — |
| 1986-08-15 | $10.38 | $10.73 | 103,600 | — | — |
| 1986-08-14 | $10.31 | $10.67 | 339,600 | — | — |
| 1986-08-13 | $10.06 | $10.41 | 192,000 | — | — |
| 1986-08-12 | $10.09 | $10.44 | 395,200 | — | — |
| 1986-08-11 | $9.75 | $10.09 | 190,400 | — | — |
| 1986-08-08 | $9.63 | $9.96 | 237,600 | — | — |
| 1986-08-07 | $9.69 | $10.02 | 599,200 | — | — |
| 1986-08-06 | $9.31 | $9.63 | 512,400 | — | — |
| 1986-08-05 | $9.56 | $9.89 | 147,200 | — | — |
| 1986-08-04 | $9.56 | $9.85 | 189,200 | — | — |
| 1986-08-01 | $9.56 | $9.85 | 88,000 | — | — |
| 1986-07-31 | $9.78 | $10.07 | 87,200 | — | — |
| 1986-07-30 | $10.00 | $10.30 | 108,400 | — | — |
| 1986-07-29 | $9.88 | $10.17 | 203,200 | — | — |
| 1986-07-28 | $9.94 | $10.23 | 328,000 | — | — |
| 1986-07-25 | $10.19 | $10.49 | 61,600 | — | — |
| 1986-07-24 | $10.09 | $10.39 | 135,200 | — | — |
| 1986-07-23 | $10.16 | $10.46 | 172,800 | — | — |
| 1986-07-22 | $10.16 | $10.46 | 52,800 | — | — |
| 1986-07-21 | $10.19 | $10.49 | 1,310,800 | — | — |
| 1986-07-18 | $10.25 | $10.55 | 280,800 | — | — |
| 1986-07-17 | $10.31 | $10.62 | 58,000 | — | — |
| 1986-07-16 | $10.09 | $10.39 | 113,600 | — | — |
| 1986-07-15 | $9.94 | $10.23 | 207,200 | — | — |
| 1986-07-14 | $10.50 | $10.81 | 152,800 | — | — |
| 1986-07-11 | $10.56 | $10.87 | 57,200 | — | — |
| 1986-07-10 | $10.63 | $10.94 | 140,000 | — | — |
| 1986-07-09 | $10.88 | $11.20 | 38,400 | — | — |
| 1986-07-08 | $11.13 | $11.45 | 176,800 | — | — |
| 1986-07-07 | $11.16 | $11.49 | 106,000 | — | — |
| 1986-07-03 | $11.47 | $11.81 | 74,800 | — | — |
| 1986-07-02 | $11.38 | $11.71 | 47,200 | — | — |
| 1986-07-01 | $11.31 | $11.65 | 50,000 | — | — |
| 1986-06-30 | $11.19 | $11.52 | 37,600 | — | — |
| 1986-06-27 | $11.03 | $11.36 | 228,800 | — | — |
| 1986-06-26 | $10.75 | $11.07 | 72,400 | — | — |
| 1986-06-25 | $10.72 | $11.04 | 72,000 | — | — |
| 1986-06-24 | $10.56 | $10.87 | 133,200 | — | — |
| 1986-06-23 | $10.66 | $10.97 | 179,200 | — | — |
| 1986-06-20 | $10.88 | $11.20 | 214,000 | — | — |
| 1986-06-19 | $10.59 | $10.91 | 317,200 | — | — |
| 1986-06-18 | $10.72 | $11.04 | 180,000 | — | — |
| 1986-06-17 | $10.75 | $11.07 | 133,200 | — | — |
| 1986-06-16 | $10.88 | $11.20 | 91,200 | — | — |
| 1986-06-13 | $10.78 | $11.10 | 86,400 | — | — |
| 1986-06-12 | $10.75 | $11.07 | 80,400 | — | — |
| 1986-06-11 | $10.84 | $11.16 | 477,600 | — | — |
| 1986-06-10 | $10.84 | $11.16 | 45,600 | — | — |
| 1986-06-09 | $11.00 | $11.33 | 239,600 | — | — |
| 1986-06-06 | $11.03 | $11.36 | 39,200 | — | — |
| 1986-06-05 | $10.94 | $11.26 | 86,000 | — | — |
| 1986-06-04 | $10.81 | $11.13 | 118,000 | — | — |
| 1986-06-03 | $11.00 | $11.33 | 60,000 | — | — |
| 1986-06-02 | $11.16 | $11.49 | 63,200 | — | — |
| 1986-05-30 | $11.44 | $11.78 | 220,400 | — | — |
| 1986-05-29 | $11.50 | $11.84 | 140,400 | — | — |
| 1986-05-28 | $11.31 | $11.65 | 230,000 | — | — |
| 1986-05-27 | $11.13 | $11.45 | 59,200 | — | — |
| 1986-05-23 | $10.97 | $11.29 | 43,600 | — | — |
| 1986-05-22 | $10.88 | $11.20 | 217,600 | — | — |
| 1986-05-21 | $10.91 | $11.23 | 20,800 | — | — |
| 1986-05-20 | $10.88 | $11.20 | 40,800 | — | — |
| 1986-05-19 | $10.69 | $11.00 | 74,400 | — | — |
| 1986-05-16 | $10.69 | $11.00 | 89,200 | — | — |
| 1986-05-15 | $10.69 | $11.00 | 100,400 | — | — |
| 1986-05-14 | $10.50 | $10.81 | 246,800 | — | — |
| 1986-05-13 | $10.63 | $10.94 | 54,800 | — | — |
| 1986-05-12 | $10.69 | $11.00 | 84,000 | — | — |
| 1986-05-09 | $10.56 | $10.87 | 188,800 | — | — |
| 1986-05-08 | $10.66 | $10.97 | 104,800 | — | — |
| 1986-05-07 | $10.41 | $10.71 | 128,000 | — | — |
| 1986-05-06 | $10.25 | $10.55 | 293,200 | — | — |
| 1986-05-05 | $10.38 | $10.64 | 315,600 | — | — |
| 1986-05-02 | $10.34 | $10.60 | 133,600 | — | — |
| 1986-05-01 | $10.44 | $10.70 | 55,600 | — | — |
| 1986-04-30 | $10.81 | $11.08 | 180,800 | — | — |
| 1986-04-29 | $11.06 | $11.34 | 50,400 | — | — |
| 1986-04-28 | $11.38 | $11.66 | 70,800 | — | — |
| 1986-04-25 | $11.25 | $11.53 | 106,400 | — | — |
| 1986-04-24 | $11.25 | $11.53 | 54,000 | — | — |
| 1986-04-23 | $11.06 | $11.34 | 180,400 | — | — |
| 1986-04-22 | $10.94 | $11.21 | 244,000 | — | — |
| 1986-04-21 | $11.22 | $11.50 | 36,400 | — | — |
| 1986-04-18 | $11.16 | $11.44 | 198,800 | — | — |
| 1986-04-17 | $11.16 | $11.44 | 347,600 | — | — |
| 1986-04-16 | $10.66 | $10.92 | 829,200 | — | — |
| 1986-04-15 | $10.03 | $10.28 | 138,400 | — | — |
| 1986-04-14 | $9.97 | $10.22 | 173,600 | — | — |
| 1986-04-11 | $10.00 | $10.25 | 137,200 | — | — |
| 1986-04-10 | $10.06 | $10.32 | 130,800 | — | — |
| 1986-04-09 | $9.91 | $10.16 | 264,400 | — | — |
| 1986-04-08 | $9.97 | $10.22 | 118,800 | — | — |
| 1986-04-07 | $9.50 | $9.74 | 271,600 | — | — |
| 1986-04-04 | $9.38 | $9.61 | 133,600 | — | — |
| 1986-04-03 | $9.44 | $9.67 | 135,200 | — | — |
| 1986-04-02 | $9.69 | $9.93 | 62,000 | — | — |
| 1986-04-01 | $9.78 | $10.03 | 215,200 | — | — |
| 1986-03-31 | $10.38 | $10.64 | 64,400 | — | — |
| 1986-03-27 | $10.59 | $10.86 | 33,600 | — | — |
| 1986-03-26 | $10.59 | $10.86 | 102,800 | — | — |
| 1986-03-25 | $10.66 | $10.92 | 70,800 | — | — |
| 1986-03-24 | $10.63 | $10.89 | 86,800 | — | — |
| 1986-03-21 | $10.31 | $10.57 | 166,000 | — | — |
| 1986-03-20 | $10.03 | $10.28 | 134,400 | — | — |
| 1986-03-19 | $9.94 | $10.19 | 190,000 | — | — |
| 1986-03-18 | $10.00 | $10.25 | 80,000 | — | — |
| 1986-03-17 | $10.06 | $10.32 | 258,400 | — | — |
| 1986-03-14 | $10.16 | $10.41 | 139,600 | — | — |
| 1986-03-13 | $10.25 | $10.51 | 113,600 | — | — |
| 1986-03-12 | $10.16 | $10.41 | 443,200 | — | — |
| 1986-03-11 | $10.28 | $10.54 | 667,600 | — | — |
| 1986-03-10 | $10.31 | $10.57 | 62,000 | — | — |
| 1986-03-07 | $10.31 | $10.57 | 466,800 | — | — |
| 1986-03-06 | $10.19 | $10.44 | 198,400 | — | — |
| 1986-03-05 | $10.19 | $10.44 | 336,800 | — | — |
| 1986-03-04 | $10.19 | $10.44 | 112,800 | — | — |
| 1986-03-03 | $10.34 | $10.60 | 130,400 | — | — |
| 1986-02-28 | $10.44 | $10.70 | 152,000 | — | — |
| 1986-02-27 | $10.13 | $10.38 | 104,800 | — | — |
| 1986-02-26 | $10.09 | $10.35 | 94,000 | — | — |
| 1986-02-25 | $10.16 | $10.41 | 186,400 | — | — |
| 1986-02-24 | $10.13 | $10.38 | 73,600 | — | — |
| 1986-02-21 | $10.22 | $10.48 | 216,000 | — | — |
| 1986-02-20 | $10.22 | $10.48 | 85,600 | — | — |
| 1986-02-19 | $10.28 | $10.54 | 334,400 | — | — |
| 1986-02-18 | $10.47 | $10.73 | 277,200 | — | — |
| 1986-02-14 | $10.09 | $10.35 | 60,000 | — | — |
| 1986-02-13 | $10.06 | $10.32 | 63,600 | — | — |
| 1986-02-12 | $10.09 | $10.35 | 124,800 | — | — |
| 1986-02-11 | $10.25 | $10.51 | 60,800 | — | — |
| 1986-02-10 | $10.38 | $10.64 | 164,400 | — | — |
| 1986-02-07 | $10.34 | $10.60 | 210,400 | — | — |
| 1986-02-06 | $10.53 | $10.80 | 213,200 | — | — |
| 1986-02-05 | $10.50 | $10.76 | 48,800 | — | — |
| 1986-02-04 | $10.56 | $10.83 | 134,800 | — | — |
| 1986-02-03 | $10.59 | $10.82 | 147,200 | — | — |
| 1986-01-31 | $10.50 | $10.72 | 138,800 | — | — |
| 1986-01-30 | $10.09 | $10.31 | 106,400 | — | — |
| 1986-01-29 | $10.22 | $10.43 | 136,000 | — | — |
| 1986-01-28 | $10.09 | $10.31 | 57,200 | — | — |
| 1986-01-27 | $10.09 | $10.31 | 58,400 | — | — |
| 1986-01-24 | $10.03 | $10.24 | 17,200 | — | — |
| 1986-01-23 | $10.03 | $10.24 | 33,200 | — | — |
| 1986-01-22 | $9.97 | $10.18 | 32,800 | — | — |
| 1986-01-21 | $9.94 | $10.15 | 159,600 | — | — |
| 1986-01-20 | $9.94 | $10.15 | 83,200 | — | — |
| 1986-01-17 | $9.84 | $10.05 | 110,800 | — | — |
| 1986-01-16 | $9.78 | $9.99 | 154,400 | — | — |
| 1986-01-15 | $9.91 | $10.11 | 66,800 | — | — |
| 1986-01-14 | $9.81 | $10.02 | 216,400 | — | — |
| 1986-01-13 | $9.69 | $9.89 | 93,600 | — | — |
| 1986-01-10 | $9.78 | $9.99 | 216,400 | — | — |
| 1986-01-09 | $9.69 | $9.89 | 468,400 | — | — |
| 1986-01-08 | $9.78 | $9.99 | 204,800 | — | — |
| 1986-01-07 | $9.63 | $9.83 | 125,200 | — | — |
| 1986-01-06 | $9.34 | $9.54 | 59,600 | — | — |
| 1986-01-03 | $9.41 | $9.60 | 24,000 | — | — |
| 1986-01-02 | $9.34 | $9.54 | 133,600 | — | — |