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 | $10.88 | $11.05 | 131,100 | — | — |
| 1986-12-30 | $10.13 | $10.29 | 77,400 | — | — |
| 1986-12-29 | $10.00 | $10.16 | 38,300 | — | — |
| 1986-12-26 | $10.13 | $10.29 | 15,400 | — | — |
| 1986-12-24 | $10.13 | $10.29 | 28,100 | — | — |
| 1986-12-23 | $9.88 | $10.03 | 74,800 | — | — |
| 1986-12-22 | $10.25 | $10.41 | 53,700 | — | — |
| 1986-12-19 | $10.38 | $10.54 | 63,800 | — | — |
| 1986-12-18 | $10.50 | $10.67 | 66,000 | — | — |
| 1986-12-17 | $10.50 | $10.67 | 63,500 | — | — |
| 1986-12-16 | $10.88 | $11.05 | 29,500 | — | — |
| 1986-12-15 | $11.13 | $11.30 | 51,400 | — | — |
| 1986-12-12 | $10.88 | $11.05 | 55,700 | — | — |
| 1986-12-11 | $10.88 | $11.05 | 28,300 | — | — |
| 1986-12-10 | $10.88 | $11.05 | 27,900 | — | — |
| 1986-12-09 | $10.75 | $10.92 | 49,500 | — | — |
| 1986-12-08 | $10.88 | $11.05 | 68,500 | — | — |
| 1986-12-05 | $11.00 | $11.18 | 47,600 | — | — |
| 1986-12-04 | $11.00 | $11.18 | 43,500 | — | — |
| 1986-12-03 | $11.13 | $11.30 | 88,000 | — | — |
| 1986-12-02 | $11.38 | $11.56 | 43,700 | — | — |
| 1986-12-01 | $11.50 | $11.68 | 113,100 | — | — |
| 1986-11-28 | $11.75 | $11.94 | 32,500 | — | — |
| 1986-11-26 | $11.38 | $11.56 | 18,400 | — | — |
| 1986-11-25 | $11.63 | $11.81 | 74,000 | — | — |
| 1986-11-24 | $11.50 | $11.68 | 32,500 | — | — |
| 1986-11-21 | $11.50 | $11.68 | 46,300 | — | — |
| 1986-11-20 | $11.88 | $12.07 | 25,200 | — | — |
| 1986-11-19 | $11.75 | $11.94 | 42,900 | — | — |
| 1986-11-18 | $12.00 | $12.19 | 24,600 | — | — |
| 1986-11-17 | $11.88 | $12.07 | 76,900 | — | — |
| 1986-11-14 | $12.25 | $12.45 | 42,800 | — | — |
| 1986-11-13 | $12.38 | $12.57 | 28,600 | — | — |
| 1986-11-12 | $12.50 | $12.70 | 30,100 | — | — |
| 1986-11-11 | $12.50 | $12.70 | 21,300 | — | — |
| 1986-11-10 | $12.50 | $12.70 | 43,100 | — | — |
| 1986-11-07 | $12.63 | $12.83 | 31,900 | — | — |
| 1986-11-06 | $12.38 | $12.57 | 21,600 | — | — |
| 1986-11-05 | $12.38 | $12.57 | 30,500 | — | — |
| 1986-11-04 | $12.38 | $12.57 | 21,500 | — | — |
| 1986-11-03 | $12.25 | $12.45 | 33,600 | — | — |
| 1986-10-31 | $12.25 | $12.45 | 31,100 | — | — |
| 1986-10-30 | $12.38 | $12.57 | 42,600 | — | — |
| 1986-10-29 | $12.38 | $12.57 | 18,200 | — | — |
| 1986-10-28 | $12.25 | $12.45 | 54,200 | — | — |
| 1986-10-27 | $12.25 | $12.45 | 79,200 | — | — |
| 1986-10-24 | $12.25 | $12.45 | 12,200 | — | — |
| 1986-10-23 | $12.25 | $12.45 | 37,500 | — | — |
| 1986-10-22 | $12.25 | $12.45 | 19,200 | — | — |
| 1986-10-21 | $12.13 | $12.32 | 21,800 | — | — |
| 1986-10-20 | $12.50 | $12.70 | 59,400 | — | — |
| 1986-10-17 | $11.88 | $12.07 | 40,100 | — | — |
| 1986-10-16 | $11.88 | $12.07 | 20,300 | — | — |
| 1986-10-15 | $11.88 | $12.07 | 31,600 | — | — |
| 1986-10-14 | $12.00 | $12.19 | 43,800 | — | — |
| 1986-10-13 | $12.13 | $12.32 | 48,500 | — | — |
| 1986-10-10 | $12.38 | $12.57 | 26,100 | — | — |
| 1986-10-09 | $12.50 | $12.70 | 27,500 | — | — |
| 1986-10-08 | $13.00 | $13.21 | 24,000 | — | — |
| 1986-10-07 | $13.00 | $13.21 | 53,000 | — | — |
| 1986-10-06 | $13.00 | $13.21 | 40,900 | — | — |
| 1986-10-03 | $12.75 | $12.95 | 58,300 | — | — |
| 1986-10-02 | $13.13 | $13.34 | 61,200 | — | — |
| 1986-10-01 | $12.13 | $12.32 | 45,100 | — | — |
| 1986-09-30 | $12.25 | $12.45 | 101,200 | — | — |
| 1986-09-29 | $12.50 | $12.70 | 77,100 | — | — |
| 1986-09-26 | $12.88 | $13.08 | 121,400 | — | — |
| 1986-09-25 | $13.25 | $13.46 | 92,900 | — | — |
| 1986-09-24 | $13.38 | $13.59 | 63,500 | — | — |
| 1986-09-23 | $13.63 | $13.84 | 115,300 | — | — |
| 1986-09-22 | $13.75 | $13.97 | 247,900 | — | — |
| 1986-09-19 | $13.63 | $13.84 | 408,300 | — | — |
| 1986-09-18 | $12.63 | $12.83 | 59,900 | — | — |
| 1986-09-17 | $12.38 | $12.57 | 46,700 | — | — |
| 1986-09-16 | $12.63 | $12.83 | 75,900 | — | — |
| 1986-09-15 | $12.63 | $12.83 | 105,600 | — | — |
| 1986-09-12 | $12.50 | $12.70 | 146,300 | — | — |
| 1986-09-11 | $12.25 | $12.45 | 102,500 | — | — |
| 1986-09-10 | $12.50 | $12.70 | 237,400 | — | — |
| 1986-09-09 | $12.50 | $12.70 | 76,000 | — | — |
| 1986-09-08 | $12.75 | $12.95 | 105,300 | — | — |
| 1986-09-05 | $13.13 | $13.34 | 246,900 | — | — |
| 1986-09-04 | $12.75 | $12.95 | 131,700 | — | — |
| 1986-09-03 | $12.25 | $12.45 | 264,000 | — | — |
| 1986-09-02 | $11.88 | $12.07 | 176,900 | — | — |
| 1986-08-29 | $11.00 | $11.18 | 20,200 | — | — |
| 1986-08-28 | $11.25 | $11.43 | 52,400 | — | — |
| 1986-08-27 | $11.13 | $11.30 | 33,400 | — | — |
| 1986-08-26 | $10.75 | $10.92 | 98,100 | — | — |
| 1986-08-25 | $10.63 | $10.80 | 35,100 | — | — |
| 1986-08-22 | $10.75 | $10.92 | 58,800 | — | — |
| 1986-08-21 | $11.13 | $11.30 | 51,200 | — | — |
| 1986-08-20 | $10.63 | $10.80 | 67,900 | — | — |
| 1986-08-19 | $10.50 | $10.67 | 83,700 | — | — |
| 1986-08-18 | $10.75 | $10.92 | 68,400 | — | — |
| 1986-08-15 | $11.25 | $11.43 | 49,000 | — | — |
| 1986-08-14 | $11.38 | $11.56 | 50,100 | — | — |
| 1986-08-13 | $11.25 | $11.43 | 99,200 | — | — |
| 1986-08-12 | $11.50 | $11.68 | 186,000 | — | — |
| 1986-08-11 | $11.88 | $12.07 | 437,400 | — | — |
| 1986-08-08 | $10.25 | $10.41 | 155,100 | — | — |
| 1986-08-07 | $9.25 | $9.40 | 39,800 | — | — |
| 1986-08-06 | $9.38 | $9.53 | 46,000 | — | — |
| 1986-08-05 | $9.25 | $9.40 | 93,700 | — | — |
| 1986-08-04 | $9.50 | $9.65 | 59,800 | — | — |
| 1986-08-01 | $9.50 | $9.65 | 77,700 | — | — |
| 1986-07-31 | $9.00 | $9.14 | 215,700 | — | — |
| 1986-07-30 | $8.38 | $8.51 | 70,300 | — | — |
| 1986-07-29 | $8.75 | $8.89 | 66,300 | — | — |
| 1986-07-28 | $9.13 | $9.27 | 81,600 | — | — |
| 1986-07-25 | $9.00 | $9.14 | 69,100 | — | — |
| 1986-07-24 | $9.13 | $9.27 | 64,800 | — | — |
| 1986-07-23 | $9.88 | $10.03 | 74,900 | — | — |
| 1986-07-22 | $10.00 | $10.16 | 23,300 | — | — |
| 1986-07-21 | $10.13 | $10.29 | 27,300 | — | — |
| 1986-07-18 | $10.13 | $10.29 | 18,600 | — | — |
| 1986-07-17 | $10.25 | $10.41 | 27,200 | — | — |
| 1986-07-16 | $10.38 | $10.54 | 27,800 | — | — |
| 1986-07-15 | $10.13 | $10.29 | 29,000 | — | — |
| 1986-07-14 | $10.25 | $10.41 | 19,800 | — | — |
| 1986-07-11 | $10.38 | $10.54 | 22,400 | — | — |
| 1986-07-10 | $10.50 | $10.67 | 16,200 | — | — |
| 1986-07-09 | $10.63 | $10.80 | 26,600 | — | — |
| 1986-07-08 | $10.63 | $10.80 | 47,400 | — | — |
| 1986-07-07 | $10.38 | $10.54 | 28,700 | — | — |
| 1986-07-03 | $10.38 | $10.54 | 23,700 | — | — |
| 1986-07-02 | $10.38 | $10.54 | 30,200 | — | — |
| 1986-07-01 | $10.50 | $10.67 | 42,800 | — | — |
| 1986-06-30 | $10.38 | $10.54 | 47,600 | — | — |
| 1986-06-27 | $10.00 | $10.16 | 84,400 | — | — |
| 1986-06-26 | $10.38 | $10.54 | 63,500 | — | — |
| 1986-06-25 | $10.63 | $10.80 | 70,400 | — | — |
| 1986-06-24 | $10.88 | $11.05 | 38,000 | — | — |
| 1986-06-23 | $10.88 | $11.05 | 20,300 | — | — |
| 1986-06-20 | $10.88 | $11.05 | 44,300 | — | — |
| 1986-06-19 | $11.00 | $11.18 | 32,900 | — | — |
| 1986-06-18 | $10.88 | $11.05 | 71,700 | — | — |
| 1986-06-17 | $11.25 | $11.43 | 13,400 | — | — |
| 1986-06-16 | $11.25 | $11.43 | 65,300 | — | — |
| 1986-06-13 | $11.75 | $11.94 | 26,900 | — | — |
| 1986-06-12 | $11.75 | $11.94 | 11,200 | — | — |
| 1986-06-11 | $11.88 | $12.07 | 47,600 | — | — |
| 1986-06-10 | $11.75 | $11.94 | 30,400 | — | — |
| 1986-06-09 | $11.88 | $12.07 | 62,700 | — | — |
| 1986-06-06 | $11.63 | $11.81 | 12,000 | — | — |
| 1986-06-05 | $11.50 | $11.68 | 36,700 | — | — |
| 1986-06-04 | $11.50 | $11.68 | 17,300 | — | — |
| 1986-06-03 | $11.75 | $11.94 | 50,200 | — | — |
| 1986-06-02 | $11.50 | $11.68 | 27,700 | — | — |
| 1986-05-30 | $12.00 | $12.19 | 55,700 | — | — |
| 1986-05-29 | $11.75 | $11.94 | 24,100 | — | — |
| 1986-05-28 | $11.50 | $11.68 | 32,100 | — | — |
| 1986-05-27 | $11.50 | $11.68 | 44,300 | — | — |
| 1986-05-23 | $11.75 | $11.94 | 26,100 | — | — |
| 1986-05-22 | $11.88 | $12.07 | 49,500 | — | — |
| 1986-05-21 | $11.25 | $11.43 | 25,100 | — | — |
| 1986-05-20 | $11.50 | $11.68 | 20,300 | — | — |
| 1986-05-19 | $11.00 | $11.18 | 31,500 | — | — |
| 1986-05-16 | $11.50 | $11.68 | 40,100 | — | — |
| 1986-05-15 | $11.38 | $11.56 | 19,700 | — | — |
| 1986-05-14 | $11.38 | $11.56 | 26,400 | — | — |
| 1986-05-13 | $11.63 | $11.81 | 23,700 | — | — |
| 1986-05-12 | $11.75 | $11.94 | 22,900 | — | — |
| 1986-05-09 | $11.75 | $11.94 | 83,100 | — | — |
| 1986-05-08 | $11.63 | $11.81 | 31,800 | — | — |
| 1986-05-07 | $11.13 | $11.30 | 52,000 | — | — |
| 1986-05-06 | $10.88 | $11.05 | 29,000 | — | — |
| 1986-05-05 | $10.63 | $10.80 | 61,700 | — | — |
| 1986-05-02 | $11.13 | $11.30 | 51,400 | — | — |
| 1986-05-01 | $10.63 | $10.80 | 37,200 | — | — |
| 1986-04-30 | $10.88 | $11.05 | 50,500 | — | — |
| 1986-04-29 | $10.88 | $11.05 | 52,800 | — | — |
| 1986-04-28 | $10.63 | $10.80 | 43,600 | — | — |
| 1986-04-25 | $10.63 | $10.80 | 81,000 | — | — |
| 1986-04-24 | $10.50 | $10.67 | 158,300 | — | — |
| 1986-04-23 | $10.75 | $10.92 | 75,600 | — | — |
| 1986-04-22 | $11.13 | $11.30 | 319,300 | — | — |
| 1986-04-21 | $11.63 | $11.81 | 64,900 | — | — |
| 1986-04-18 | $11.63 | $11.81 | 37,600 | — | — |
| 1986-04-17 | $11.88 | $12.07 | 54,800 | — | — |
| 1986-04-16 | $11.75 | $11.94 | 57,700 | — | — |
| 1986-04-15 | $12.00 | $12.19 | 48,200 | — | — |
| 1986-04-14 | $11.50 | $11.68 | 42,500 | — | — |
| 1986-04-11 | $11.88 | $12.07 | 81,900 | — | — |
| 1986-04-10 | $11.50 | $11.68 | 99,300 | — | — |
| 1986-04-09 | $11.88 | $12.07 | 68,200 | — | — |
| 1986-04-08 | $12.13 | $12.32 | 121,100 | — | — |
| 1986-04-07 | $12.50 | $12.70 | 67,700 | — | — |
| 1986-04-04 | $12.63 | $12.83 | 60,500 | — | — |
| 1986-04-03 | $12.75 | $12.95 | 38,000 | — | — |
| 1986-04-02 | $12.88 | $13.08 | 95,300 | — | — |
| 1986-04-01 | $12.63 | $12.83 | 213,300 | — | — |
| 1986-03-31 | $13.25 | $13.46 | 117,000 | — | — |
| 1986-03-27 | $13.75 | $13.97 | 31,700 | — | — |
| 1986-03-26 | $13.75 | $13.97 | 21,900 | — | — |
| 1986-03-25 | $13.88 | $14.10 | 49,500 | — | — |
| 1986-03-24 | $14.00 | $14.22 | 53,900 | — | — |
| 1986-03-21 | $14.25 | $14.48 | 80,200 | — | — |
| 1986-03-20 | $14.00 | $14.22 | 35,900 | — | — |
| 1986-03-19 | $13.75 | $13.97 | 31,100 | — | — |
| 1986-03-18 | $14.00 | $14.22 | 53,800 | — | — |
| 1986-03-17 | $14.00 | $14.22 | 50,300 | — | — |
| 1986-03-14 | $13.88 | $14.10 | 43,500 | — | — |
| 1986-03-13 | $13.88 | $14.10 | 39,100 | — | — |
| 1986-03-12 | $14.00 | $14.22 | 80,300 | — | — |
| 1986-03-11 | $13.50 | $13.72 | 63,700 | — | — |
| 1986-03-10 | $13.50 | $13.72 | 46,700 | — | — |
| 1986-03-07 | $13.63 | $13.84 | 20,100 | — | — |
| 1986-03-06 | $13.75 | $13.97 | 41,400 | — | — |
| 1986-03-05 | $13.75 | $13.97 | 34,100 | — | — |
| 1986-03-04 | $13.75 | $13.97 | 44,000 | — | — |
| 1986-03-03 | $13.63 | $13.84 | 54,700 | — | — |
| 1986-02-28 | $13.63 | $13.84 | 68,400 | — | — |
| 1986-02-27 | $13.63 | $13.84 | 63,600 | — | — |
| 1986-02-26 | $13.75 | $13.97 | 122,800 | — | — |
| 1986-02-25 | $13.75 | $13.97 | 58,100 | — | — |
| 1986-02-24 | $13.75 | $13.97 | 37,800 | — | — |
| 1986-02-21 | $13.50 | $13.67 | 58,300 | — | — |
| 1986-02-20 | $13.63 | $13.79 | 39,700 | — | — |
| 1986-02-19 | $13.50 | $13.67 | 99,500 | — | — |
| 1986-02-18 | $13.50 | $13.67 | 118,800 | — | — |
| 1986-02-14 | $13.75 | $13.92 | 46,200 | — | — |
| 1986-02-13 | $14.00 | $14.17 | 47,300 | — | — |
| 1986-02-12 | $14.00 | $14.17 | 36,100 | — | — |
| 1986-02-11 | $14.13 | $14.30 | 44,600 | — | — |
| 1986-02-10 | $14.00 | $14.17 | 50,800 | — | — |
| 1986-02-07 | $14.25 | $14.42 | 30,700 | — | — |
| 1986-02-06 | $14.25 | $14.42 | 48,000 | — | — |
| 1986-02-05 | $14.13 | $14.30 | 47,500 | — | — |
| 1986-02-04 | $14.13 | $14.30 | 68,500 | — | — |
| 1986-02-03 | $14.63 | $14.80 | 65,300 | — | — |
| 1986-01-31 | $15.25 | $15.44 | 41,000 | — | — |
| 1986-01-30 | $15.13 | $15.31 | 31,600 | — | — |
| 1986-01-29 | $15.13 | $15.31 | 39,400 | — | — |
| 1986-01-28 | $15.13 | $15.31 | 21,700 | — | — |
| 1986-01-27 | $15.38 | $15.56 | 40,100 | — | — |
| 1986-01-24 | $15.38 | $15.56 | 35,600 | — | — |
| 1986-01-23 | $14.75 | $14.93 | 88,100 | — | — |
| 1986-01-22 | $15.13 | $15.31 | 47,400 | — | — |
| 1986-01-21 | $15.38 | $15.56 | 53,500 | — | — |
| 1986-01-20 | $15.25 | $15.44 | 28,800 | — | — |
| 1986-01-17 | $15.50 | $15.69 | 56,500 | — | — |
| 1986-01-16 | $15.63 | $15.82 | 122,300 | — | — |
| 1986-01-15 | $15.50 | $15.69 | 151,900 | — | — |
| 1986-01-14 | $15.13 | $15.31 | 52,000 | — | — |
| 1986-01-13 | $14.88 | $15.06 | 70,500 | — | — |
| 1986-01-10 | $15.13 | $15.31 | 131,800 | — | — |
| 1986-01-09 | $15.38 | $15.56 | 136,600 | — | — |
| 1986-01-08 | $14.88 | $15.06 | 72,800 | — | — |
| 1986-01-07 | $14.63 | $14.80 | 63,100 | — | — |
| 1986-01-06 | $14.13 | $14.30 | 34,300 | — | — |
| 1986-01-03 | $13.88 | $14.05 | 53,600 | — | — |
| 1986-01-02 | $13.75 | $13.92 | 43,700 | — | — |