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
- 1982-04-01 to 2026-08-27
- 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 |
|---|---|---|---|
| 1986-12-31 | $13.80 | $14.09 | 216,500 |
| 1986-12-30 | $13.73 | $14.01 | 77,000 |
| 1986-12-29 | $13.80 | $14.09 | 62,500 |
| 1986-12-26 | $14.30 | $14.60 | 11,500 |
| 1986-12-24 | $14.28 | $14.58 | 33,500 |
| 1986-12-23 | $14.15 | $14.45 | 123,500 |
| 1986-12-22 | $14.28 | $14.58 | 127,500 |
| 1986-12-19 | $14.43 | $14.73 | 212,000 |
| 1986-12-18 | $14.08 | $14.37 | 328,000 |
| 1986-12-17 | $13.98 | $14.27 | 564,000 |
| 1986-12-16 | $14.40 | $14.70 | 1,319,500 |
| 1986-12-15 | $13.60 | $13.89 | 425,000 |
| 1986-12-12 | $13.50 | $13.78 | 66,000 |
| 1986-12-11 | $13.30 | $13.58 | 89,000 |
| 1986-12-10 | $13.55 | $13.84 | 400,000 |
| 1986-12-09 | $13.30 | $13.58 | 290,000 |
| 1986-12-08 | $13.55 | $13.84 | 565,000 |
| 1986-12-05 | $12.98 | $13.25 | 295,000 |
| 1986-12-04 | $12.80 | $13.07 | 263,500 |
| 1986-12-03 | $12.33 | $12.58 | 312,500 |
| 1986-12-02 | $12.45 | $12.71 | 269,000 |
| 1986-12-01 | $12.18 | $12.43 | 189,500 |
| 1986-11-28 | $12.15 | $12.41 | 107,000 |
| 1986-11-26 | $12.03 | $12.28 | 136,500 |
| 1986-11-25 | $12.23 | $12.48 | 178,500 |
| 1986-11-24 | $12.35 | $12.61 | 325,500 |
| 1986-11-21 | $11.90 | $12.15 | 302,000 |
| 1986-11-20 | $11.95 | $12.20 | 118,500 |
| 1986-11-19 | $11.78 | $12.02 | 308,000 |
| 1986-11-18 | $11.73 | $11.97 | 461,000 |
| 1986-11-17 | $11.65 | $11.90 | 164,500 |
| 1986-11-14 | $11.93 | $12.18 | 221,000 |
| 1986-11-13 | $11.93 | $12.18 | 214,000 |
| 1986-11-12 | $12.25 | $12.51 | 231,000 |
| 1986-11-11 | $12.18 | $12.43 | 536,500 |
| 1986-11-10 | $12.25 | $12.51 | 663,500 |
| 1986-11-07 | $11.75 | $12.00 | 123,000 |
| 1986-11-06 | $11.63 | $11.87 | 538,000 |
| 1986-11-05 | $11.68 | $11.92 | 197,500 |
| 1986-11-04 | $12.18 | $12.43 | 193,000 |
| 1986-11-03 | $12.38 | $12.64 | 489,500 |
| 1986-10-31 | $12.40 | $12.66 | 397,000 |
| 1986-10-30 | $12.48 | $12.74 | 423,500 |
| 1986-10-29 | $12.38 | $12.64 | 391,500 |
| 1986-10-28 | $12.53 | $12.79 | 204,000 |
| 1986-10-27 | $12.40 | $12.66 | 302,000 |
| 1986-10-24 | $13.05 | $13.33 | 199,000 |
| 1986-10-23 | $13.38 | $13.66 | 431,000 |
| 1986-10-22 | $12.45 | $12.71 | 638,000 |
| 1986-10-21 | $13.18 | $13.45 | 175,000 |
| 1986-10-20 | $13.10 | $13.38 | 181,500 |
| 1986-10-17 | $13.45 | $13.73 | 63,500 |
| 1986-10-16 | $13.78 | $14.07 | 294,000 |
| 1986-10-15 | $13.38 | $13.66 | 588,500 |
| 1986-10-14 | $13.90 | $14.19 | 357,000 |
| 1986-10-13 | $14.15 | $14.45 | 258,000 |
| 1986-10-10 | $14.70 | $15.01 | 163,000 |
| 1986-10-09 | $14.63 | $14.93 | 394,000 |
| 1986-10-08 | $14.10 | $14.40 | 344,000 |
| 1986-10-07 | $14.18 | $14.47 | 1,425,500 |
| 1986-10-06 | $13.50 | $13.78 | 271,000 |
| 1986-10-03 | $13.48 | $13.76 | 569,500 |
| 1986-10-02 | $12.58 | $12.84 | 236,500 |
| 1986-10-01 | $13.35 | $13.63 | 209,500 |
| 1986-09-30 | $13.95 | $14.24 | 516,000 |
| 1986-09-29 | $14.30 | $14.60 | 708,000 |
| 1986-09-26 | $13.18 | $13.45 | 300,500 |
| 1986-09-25 | $12.65 | $12.92 | 236,500 |
| 1986-09-24 | $13.10 | $13.38 | 320,000 |
| 1986-09-23 | $12.75 | $13.02 | 360,500 |
| 1986-09-22 | $12.70 | $12.94 | 37,000 |
| 1986-09-19 | $12.73 | $12.96 | 278,000 |
| 1986-09-18 | $12.70 | $12.94 | 441,500 |
| 1986-09-17 | $12.33 | $12.56 | 544,500 |
| 1986-09-16 | $12.00 | $12.22 | 415,000 |
| 1986-09-15 | $12.83 | $13.07 | 150,000 |
| 1986-09-12 | $12.80 | $13.04 | 312,500 |
| 1986-09-11 | $12.90 | $13.14 | 425,500 |
| 1986-09-10 | $13.25 | $13.50 | 392,000 |
| 1986-09-09 | $12.98 | $13.22 | 189,000 |
| 1986-09-08 | $12.85 | $13.09 | 265,500 |
| 1986-09-05 | $13.10 | $13.35 | 337,500 |
| 1986-09-04 | $12.78 | $13.01 | 166,000 |
| 1986-09-03 | $12.13 | $12.35 | 367,500 |
| 1986-09-02 | $11.90 | $12.12 | 176,500 |
| 1986-08-29 | $12.88 | $13.12 | 606,000 |
| 1986-08-28 | $12.73 | $12.96 | 299,500 |
| 1986-08-27 | $13.30 | $13.55 | 2,090,000 |
| 1986-08-26 | $13.00 | $13.24 | 674,000 |
| 1986-08-25 | $13.35 | $13.60 | 570,000 |
| 1986-08-22 | $13.18 | $13.42 | 1,564,000 |
| 1986-08-21 | $12.30 | $12.53 | 1,353,500 |
| 1986-08-20 | $12.33 | $12.56 | 1,740,500 |
| 1986-08-19 | $11.80 | $12.02 | 1,018,000 |
| 1986-08-18 | $11.03 | $11.23 | 650,500 |
| 1986-08-15 | $10.90 | $11.10 | 52,500 |
| 1986-08-14 | $10.88 | $11.08 | 400,000 |
| 1986-08-13 | $10.95 | $11.16 | 708,500 |
| 1986-08-12 | $10.90 | $11.10 | 392,000 |
| 1986-08-11 | $11.13 | $11.33 | 178,000 |
| 1986-08-08 | $11.25 | $11.46 | 272,500 |
| 1986-08-07 | $11.45 | $11.66 | 1,473,500 |
| 1986-08-06 | $10.98 | $11.18 | 784,500 |
| 1986-08-05 | $10.60 | $10.80 | 307,000 |
| 1986-08-04 | $10.40 | $10.59 | 203,500 |
| 1986-08-01 | $10.25 | $10.44 | 108,000 |
| 1986-07-31 | $10.08 | $10.26 | 191,500 |
| 1986-07-30 | $10.05 | $10.24 | 199,500 |
| 1986-07-29 | $9.95 | $10.14 | 110,000 |
| 1986-07-28 | $10.15 | $10.34 | 405,500 |
| 1986-07-25 | $10.18 | $10.37 | 313,000 |
| 1986-07-24 | $10.10 | $10.29 | 308,500 |
| 1986-07-23 | $9.88 | $10.06 | 162,500 |
| 1986-07-22 | $9.90 | $10.09 | 393,500 |
| 1986-07-21 | $9.95 | $10.14 | 182,500 |
| 1986-07-18 | $9.78 | $9.96 | 93,500 |
| 1986-07-17 | $9.98 | $10.16 | 235,000 |
| 1986-07-16 | $10.10 | $10.29 | 215,000 |
| 1986-07-15 | $10.00 | $10.19 | 573,000 |
| 1986-07-14 | $10.03 | $10.21 | 1,576,000 |
| 1986-07-11 | $9.83 | $10.01 | 503,000 |
| 1986-07-10 | $9.85 | $10.03 | 452,000 |
| 1986-07-09 | $9.80 | $9.98 | 416,000 |
| 1986-07-08 | $9.95 | $10.14 | 444,000 |
| 1986-07-07 | $9.93 | $10.11 | 100,000 |
| 1986-07-03 | $10.13 | $10.31 | 263,500 |
| 1986-07-02 | $10.28 | $10.47 | 129,500 |
| 1986-07-01 | $10.45 | $10.65 | 93,000 |
| 1986-06-30 | $10.53 | $10.72 | 253,000 |
| 1986-06-27 | $10.35 | $10.54 | 74,500 |
| 1986-06-26 | $10.35 | $10.54 | 63,000 |
| 1986-06-25 | $10.50 | $10.70 | 718,500 |
| 1986-06-24 | $10.45 | $10.65 | 457,500 |
| 1986-06-23 | $10.33 | $10.52 | 221,000 |
| 1986-06-20 | $10.20 | $10.39 | 267,000 |
| 1986-06-19 | $10.13 | $10.31 | 145,000 |
| 1986-06-18 | $10.23 | $10.42 | 51,500 |
| 1986-06-17 | $10.28 | $10.47 | 77,500 |
| 1986-06-16 | $10.38 | $10.57 | 139,000 |
| 1986-06-13 | $10.60 | $10.80 | 119,500 |
| 1986-06-12 | $10.58 | $10.77 | 188,000 |
| 1986-06-11 | $10.60 | $10.80 | 371,500 |
| 1986-06-10 | $10.53 | $10.72 | 138,500 |
| 1986-06-09 | $10.40 | $10.59 | 158,000 |
| 1986-06-06 | $10.48 | $10.67 | 165,000 |
| 1986-06-05 | $10.38 | $10.57 | 94,500 |
| 1986-06-04 | $10.35 | $10.54 | 210,500 |
| 1986-06-03 | $10.35 | $10.54 | 172,500 |
| 1986-06-02 | $10.45 | $10.65 | 131,000 |
| 1986-05-30 | $10.60 | $10.80 | 905,500 |
| 1986-05-29 | $10.33 | $10.52 | 373,000 |
| 1986-05-28 | $10.50 | $10.70 | 800,500 |
| 1986-05-27 | $10.35 | $10.54 | 556,000 |
| 1986-05-23 | $10.60 | $10.80 | 236,000 |
| 1986-05-22 | $10.60 | $10.80 | 255,000 |
| 1986-05-21 | $10.50 | $10.70 | 231,500 |
| 1986-05-20 | $10.43 | $10.62 | 65,500 |
| 1986-05-19 | $10.45 | $10.65 | 518,500 |
| 1986-05-16 | $10.40 | $10.59 | 308,500 |
| 1986-05-15 | $10.73 | $10.93 | 360,000 |
| 1986-05-14 | $10.80 | $11.00 | 432,500 |
| 1986-05-13 | $10.88 | $11.08 | 573,000 |
| 1986-05-12 | $10.75 | $10.95 | 246,500 |
| 1986-05-09 | $10.85 | $11.05 | 140,500 |
| 1986-05-08 | $10.85 | $11.05 | 265,000 |
| 1986-05-07 | $10.85 | $11.05 | 138,500 |
| 1986-05-06 | $10.78 | $10.98 | 67,500 |
| 1986-05-05 | $11.10 | $11.31 | 706,000 |
| 1986-05-02 | $10.88 | $11.08 | 132,000 |
| 1986-05-01 | $10.83 | $11.03 | 233,000 |
| 1986-04-30 | $11.13 | $11.33 | 1,418,000 |
| 1986-04-29 | $10.85 | $11.05 | 252,500 |
| 1986-04-28 | $10.98 | $11.18 | 133,500 |
| 1986-04-25 | $10.93 | $11.13 | 216,000 |
| 1986-04-24 | $10.38 | $10.57 | 197,000 |
| 1986-04-23 | $10.38 | $10.57 | 471,500 |
| 1986-04-22 | $10.55 | $10.75 | 375,000 |
| 1986-04-21 | $10.28 | $10.47 | 296,500 |
| 1986-04-18 | $9.90 | $10.09 | 666,000 |
| 1986-04-17 | $9.45 | $9.63 | 245,000 |
| 1986-04-16 | $9.48 | $9.65 | 362,500 |
| 1986-04-15 | $9.15 | $9.32 | 325,000 |
| 1986-04-14 | $9.08 | $9.25 | 15,000 |
| 1986-04-11 | $9.03 | $9.19 | 193,500 |
| 1986-04-10 | $8.95 | $9.12 | 199,000 |
| 1986-04-09 | $9.13 | $9.30 | 547,000 |
| 1986-04-08 | $9.38 | $9.55 | 163,000 |
| 1986-04-07 | $8.95 | $9.12 | 128,500 |
| 1986-04-04 | $9.10 | $9.27 | 255,500 |
| 1986-04-03 | $9.10 | $9.27 | 332,500 |
| 1986-04-02 | $9.33 | $9.50 | 331,000 |
| 1986-04-01 | $8.95 | $9.12 | 344,500 |
| 1986-03-31 | $9.10 | $9.27 | 227,500 |
| 1986-03-27 | $8.90 | $9.07 | 609,000 |
| 1986-03-26 | $8.40 | $8.56 | 259,500 |
| 1986-03-25 | $8.15 | $8.30 | 106,500 |
| 1986-03-24 | $8.15 | $8.30 | 299,500 |
| 1986-03-21 | $8.23 | $8.38 | 191,000 |
| 1986-03-20 | $8.25 | $8.38 | 121,500 |
| 1986-03-19 | $8.20 | $8.33 | 132,500 |
| 1986-03-18 | $8.38 | $8.51 | 81,000 |
| 1986-03-17 | $8.43 | $8.56 | 86,500 |
| 1986-03-14 | $8.53 | $8.66 | 678,000 |
| 1986-03-13 | $8.33 | $8.46 | 496,500 |
| 1986-03-12 | $8.23 | $8.36 | 408,500 |
| 1986-03-11 | $8.25 | $8.38 | 631,000 |
| 1986-03-10 | $8.13 | $8.26 | 610,000 |
| 1986-03-07 | $8.13 | $8.26 | 613,500 |
| 1986-03-06 | $8.25 | $8.38 | 133,500 |
| 1986-03-05 | $8.15 | $8.28 | 274,000 |
| 1986-03-04 | $8.23 | $8.36 | 405,500 |
| 1986-03-03 | $8.08 | $8.20 | 551,000 |
| 1986-02-28 | $7.95 | $8.08 | 390,000 |
| 1986-02-27 | $7.98 | $8.10 | 300,500 |
| 1986-02-26 | $8.08 | $8.20 | 69,500 |
| 1986-02-25 | $8.18 | $8.31 | 299,500 |
| 1986-02-24 | $8.33 | $8.46 | 489,000 |
| 1986-02-21 | $8.20 | $8.33 | 822,000 |
| 1986-02-20 | $8.00 | $8.13 | 285,000 |
| 1986-02-19 | $7.98 | $8.10 | 101,000 |
| 1986-02-18 | $8.20 | $8.33 | 259,000 |
| 1986-02-14 | $8.18 | $8.31 | 310,500 |
| 1986-02-13 | $8.13 | $8.26 | 219,500 |
| 1986-02-12 | $8.08 | $8.20 | 166,000 |
| 1986-02-11 | $8.18 | $8.31 | 73,000 |
| 1986-02-10 | $8.15 | $8.28 | 140,500 |
| 1986-02-07 | $8.13 | $8.26 | 196,500 |
| 1986-02-06 | $8.13 | $8.26 | 400,500 |
| 1986-02-05 | $8.13 | $8.26 | 644,000 |
| 1986-02-04 | $8.00 | $8.13 | 147,500 |
| 1986-02-03 | $8.03 | $8.15 | 576,000 |
| 1986-01-31 | $8.08 | $8.20 | 95,000 |
| 1986-01-30 | $8.00 | $8.13 | 146,500 |
| 1986-01-29 | $8.05 | $8.18 | 233,000 |
| 1986-01-28 | $8.20 | $8.33 | 602,500 |
| 1986-01-27 | $8.05 | $8.18 | 235,500 |
| 1986-01-24 | $7.78 | $7.90 | 405,500 |
| 1986-01-23 | $7.43 | $7.54 | 179,000 |
| 1986-01-22 | $7.40 | $7.52 | 518,000 |
| 1986-01-21 | $7.20 | $7.32 | 170,000 |
| 1986-01-20 | $7.33 | $7.44 | 143,500 |
| 1986-01-17 | $7.38 | $7.49 | 68,000 |
| 1986-01-16 | $7.50 | $7.62 | 69,500 |
| 1986-01-15 | $7.33 | $7.44 | 202,000 |
| 1986-01-14 | $7.25 | $7.37 | 77,500 |
| 1986-01-13 | $7.13 | $7.24 | 2,626,000 |
| 1986-01-10 | $7.30 | $7.42 | 437,000 |
| 1986-01-09 | $7.30 | $7.42 | 1,005,500 |
| 1986-01-08 | $7.38 | $7.49 | 165,000 |
| 1986-01-07 | $7.55 | $7.67 | 591,500 |
| 1986-01-06 | $7.53 | $7.65 | 355,000 |
| 1986-01-03 | $7.70 | $7.82 | 134,500 |
| 1986-01-02 | $7.75 | $7.87 | 38,000 |