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 | $10.21 | $12.16 | 262,500 | — | — |
| 1986-12-30 | $10.42 | $12.41 | 287,100 | — | — |
| 1986-12-29 | $10.54 | $12.56 | 432,000 | — | — |
| 1986-12-26 | $10.58 | $12.61 | 60,900 | — | — |
| 1986-12-24 | $10.63 | $12.66 | 244,500 | — | — |
| 1986-12-23 | $10.50 | $12.51 | 219,000 | — | — |
| 1986-12-22 | $10.71 | $12.76 | 260,700 | — | — |
| 1986-12-19 | $10.75 | $12.81 | 412,500 | — | — |
| 1986-12-18 | $10.54 | $12.56 | 161,700 | — | — |
| 1986-12-17 | $10.54 | $12.56 | 272,400 | — | — |
| 1986-12-16 | $10.75 | $12.81 | 332,700 | — | — |
| 1986-12-15 | $10.71 | $12.76 | 176,400 | — | — |
| 1986-12-12 | $10.54 | $12.56 | 168,000 | — | — |
| 1986-12-11 | $10.63 | $12.66 | 290,100 | — | — |
| 1986-12-10 | $10.83 | $12.91 | 693,900 | — | — |
| 1986-12-09 | $10.67 | $12.71 | 383,700 | — | — |
| 1986-12-08 | $11.00 | $13.11 | 360,600 | — | — |
| 1986-12-05 | $11.04 | $13.16 | 621,300 | — | — |
| 1986-12-04 | $10.83 | $12.91 | 746,100 | — | — |
| 1986-12-03 | $10.96 | $13.06 | 1,252,800 | — | — |
| 1986-12-02 | $10.63 | $12.66 | 737,100 | — | — |
| 1986-12-01 | $10.33 | $12.31 | 418,800 | — | — |
| 1986-11-28 | $10.29 | $12.26 | 180,000 | — | — |
| 1986-11-26 | $10.25 | $12.21 | 318,000 | — | — |
| 1986-11-25 | $10.00 | $11.92 | 314,700 | — | — |
| 1986-11-24 | $10.08 | $12.02 | 448,800 | — | — |
| 1986-11-21 | $10.04 | $11.97 | 798,000 | — | — |
| 1986-11-20 | $10.08 | $12.02 | 233,400 | — | — |
| 1986-11-19 | $9.96 | $11.87 | 295,800 | — | — |
| 1986-11-18 | $10.04 | $11.97 | 300,600 | — | — |
| 1986-11-17 | $10.29 | $12.26 | 304,200 | — | — |
| 1986-11-14 | $9.96 | $11.87 | 185,400 | — | — |
| 1986-11-13 | $9.92 | $11.82 | 276,000 | — | — |
| 1986-11-12 | $9.92 | $11.82 | 237,900 | — | — |
| 1986-11-11 | $10.17 | $12.11 | 462,000 | — | — |
| 1986-11-10 | $10.29 | $12.26 | 267,900 | — | — |
| 1986-11-07 | $10.50 | $12.51 | 1,233,300 | — | — |
| 1986-11-06 | $10.50 | $12.43 | 840,300 | — | — |
| 1986-11-05 | $10.50 | $12.43 | 1,151,700 | — | — |
| 1986-11-04 | $10.17 | $12.04 | 895,500 | — | — |
| 1986-11-03 | $9.96 | $11.79 | 306,900 | — | — |
| 1986-10-31 | $9.79 | $11.59 | 450,000 | — | — |
| 1986-10-30 | $9.75 | $11.54 | 1,486,800 | — | — |
| 1986-10-29 | $9.92 | $11.74 | 422,700 | — | — |
| 1986-10-28 | $9.75 | $11.54 | 412,200 | — | — |
| 1986-10-27 | $9.67 | $11.45 | 456,900 | — | — |
| 1986-10-24 | $9.58 | $11.35 | 202,500 | — | — |
| 1986-10-23 | $9.75 | $11.54 | 434,700 | — | — |
| 1986-10-22 | $9.71 | $11.50 | 303,000 | — | — |
| 1986-10-21 | $9.58 | $11.35 | 235,800 | — | — |
| 1986-10-20 | $9.50 | $11.25 | 201,900 | — | — |
| 1986-10-17 | $9.54 | $11.30 | 436,200 | — | — |
| 1986-10-16 | $9.54 | $11.30 | 488,400 | — | — |
| 1986-10-15 | $9.54 | $11.30 | 801,900 | — | — |
| 1986-10-14 | $9.46 | $11.20 | 667,200 | — | — |
| 1986-10-13 | $9.33 | $11.05 | 111,900 | — | — |
| 1986-10-10 | $9.17 | $10.85 | 80,400 | — | — |
| 1986-10-09 | $9.29 | $11.00 | 235,800 | — | — |
| 1986-10-08 | $9.13 | $10.80 | 183,900 | — | — |
| 1986-10-07 | $9.13 | $10.80 | 715,800 | — | — |
| 1986-10-06 | $9.00 | $10.66 | 77,100 | — | — |
| 1986-10-03 | $9.00 | $10.66 | 236,100 | — | — |
| 1986-10-02 | $8.83 | $10.46 | 203,700 | — | — |
| 1986-10-01 | $8.75 | $10.36 | 141,000 | — | — |
| 1986-09-30 | $8.75 | $10.36 | 148,800 | — | — |
| 1986-09-29 | $8.63 | $10.21 | 44,100 | — | — |
| 1986-09-26 | $8.71 | $10.31 | 117,300 | — | — |
| 1986-09-25 | $8.63 | $10.21 | 108,600 | — | — |
| 1986-09-24 | $8.67 | $10.26 | 191,400 | — | — |
| 1986-09-23 | $8.75 | $10.36 | 190,800 | — | — |
| 1986-09-22 | $8.75 | $10.36 | 190,500 | — | — |
| 1986-09-19 | $8.83 | $10.46 | 348,000 | — | — |
| 1986-09-18 | $8.54 | $10.11 | 148,500 | — | — |
| 1986-09-17 | $8.71 | $10.31 | 488,100 | — | — |
| 1986-09-16 | $8.58 | $10.16 | 152,100 | — | — |
| 1986-09-15 | $8.75 | $10.36 | 193,200 | — | — |
| 1986-09-12 | $8.67 | $10.26 | 473,400 | — | — |
| 1986-09-11 | $8.54 | $10.11 | 440,100 | — | — |
| 1986-09-10 | $9.29 | $11.00 | 401,400 | — | — |
| 1986-09-09 | $9.04 | $10.71 | 251,400 | — | — |
| 1986-09-08 | $9.08 | $10.76 | 336,300 | — | — |
| 1986-09-05 | $9.25 | $10.95 | 319,200 | — | — |
| 1986-09-04 | $9.29 | $11.00 | 693,900 | — | — |
| 1986-09-03 | $9.21 | $10.90 | 226,800 | — | — |
| 1986-09-02 | $8.92 | $10.56 | 505,200 | — | — |
| 1986-08-29 | $9.33 | $11.05 | 258,900 | — | — |
| 1986-08-28 | $9.33 | $11.05 | 316,500 | — | — |
| 1986-08-27 | $9.25 | $10.95 | 204,600 | — | — |
| 1986-08-26 | $9.25 | $10.95 | 388,500 | — | — |
| 1986-08-25 | $9.13 | $10.80 | 271,200 | — | — |
| 1986-08-22 | $9.08 | $10.76 | 315,900 | — | — |
| 1986-08-21 | $8.79 | $10.41 | 384,000 | — | — |
| 1986-08-20 | $8.42 | $9.97 | 128,100 | — | — |
| 1986-08-19 | $8.25 | $9.77 | 228,900 | — | — |
| 1986-08-18 | $8.29 | $9.82 | 189,900 | — | — |
| 1986-08-15 | $8.46 | $10.02 | 82,500 | — | — |
| 1986-08-14 | $8.58 | $10.16 | 216,600 | — | — |
| 1986-08-13 | $8.42 | $9.97 | 686,100 | — | — |
| 1986-08-12 | $8.33 | $9.87 | 126,000 | — | — |
| 1986-08-11 | $8.25 | $9.77 | 133,200 | — | — |
| 1986-08-08 | $8.00 | $9.47 | 436,500 | — | — |
| 1986-08-07 | $7.75 | $9.18 | 81,900 | — | — |
| 1986-08-06 | $7.67 | $9.00 | 252,900 | — | — |
| 1986-08-05 | $7.92 | $9.29 | 140,400 | — | — |
| 1986-08-04 | $7.88 | $9.24 | 195,600 | — | — |
| 1986-08-01 | $7.88 | $9.24 | 110,700 | — | — |
| 1986-07-31 | $7.92 | $9.29 | 448,500 | — | — |
| 1986-07-30 | $7.92 | $9.29 | 369,000 | — | — |
| 1986-07-29 | $8.13 | $9.54 | 145,800 | — | — |
| 1986-07-28 | $8.08 | $9.49 | 263,100 | — | — |
| 1986-07-25 | $8.17 | $9.59 | 325,200 | — | — |
| 1986-07-24 | $8.04 | $9.44 | 214,500 | — | — |
| 1986-07-23 | $7.88 | $9.24 | 342,600 | — | — |
| 1986-07-22 | $7.75 | $9.10 | 594,000 | — | — |
| 1986-07-21 | $7.92 | $9.29 | 260,400 | — | — |
| 1986-07-18 | $8.08 | $9.49 | 201,900 | — | — |
| 1986-07-17 | $8.17 | $9.59 | 227,100 | — | — |
| 1986-07-16 | $7.79 | $9.15 | 166,800 | — | — |
| 1986-07-15 | $7.71 | $9.05 | 362,700 | — | — |
| 1986-07-14 | $8.00 | $9.39 | 113,700 | — | — |
| 1986-07-11 | $8.25 | $9.68 | 75,300 | — | — |
| 1986-07-10 | $8.25 | $9.68 | 197,100 | — | — |
| 1986-07-09 | $8.42 | $9.88 | 199,800 | — | — |
| 1986-07-08 | $8.21 | $9.63 | 253,200 | — | — |
| 1986-07-07 | $8.25 | $9.68 | 191,700 | — | — |
| 1986-07-03 | $8.58 | $10.07 | 138,000 | — | — |
| 1986-07-02 | $8.67 | $10.17 | 95,100 | — | — |
| 1986-07-01 | $8.71 | $10.22 | 99,000 | — | — |
| 1986-06-30 | $8.88 | $10.42 | 73,500 | — | — |
| 1986-06-27 | $8.92 | $10.47 | 98,100 | — | — |
| 1986-06-26 | $8.96 | $10.51 | 108,900 | — | — |
| 1986-06-25 | $8.96 | $10.51 | 123,900 | — | — |
| 1986-06-24 | $9.00 | $10.56 | 269,700 | — | — |
| 1986-06-23 | $8.71 | $10.22 | 115,800 | — | — |
| 1986-06-20 | $9.00 | $10.56 | 141,600 | — | — |
| 1986-06-19 | $8.96 | $10.51 | 137,400 | — | — |
| 1986-06-18 | $9.00 | $10.56 | 98,400 | — | — |
| 1986-06-17 | $8.88 | $10.42 | 191,400 | — | — |
| 1986-06-16 | $9.00 | $10.56 | 182,400 | — | — |
| 1986-06-13 | $9.21 | $10.81 | 135,000 | — | — |
| 1986-06-12 | $9.00 | $10.56 | 51,300 | — | — |
| 1986-06-11 | $9.00 | $10.56 | 76,200 | — | — |
| 1986-06-10 | $8.92 | $10.47 | 144,300 | — | — |
| 1986-06-09 | $8.92 | $10.47 | 141,000 | — | — |
| 1986-06-06 | $9.21 | $10.81 | 193,800 | — | — |
| 1986-06-05 | $9.00 | $10.56 | 135,000 | — | — |
| 1986-06-04 | $8.92 | $10.47 | 331,200 | — | — |
| 1986-06-03 | $9.00 | $10.56 | 383,700 | — | — |
| 1986-06-02 | $9.17 | $10.76 | 132,000 | — | — |
| 1986-05-30 | $9.25 | $10.86 | 212,700 | — | — |
| 1986-05-29 | $9.33 | $10.96 | 299,400 | — | — |
| 1986-05-28 | $9.38 | $11.00 | 564,300 | — | — |
| 1986-05-27 | $9.13 | $10.71 | 655,800 | — | — |
| 1986-05-23 | $8.75 | $10.27 | 317,100 | — | — |
| 1986-05-22 | $8.75 | $10.27 | 585,900 | — | — |
| 1986-05-21 | $8.58 | $10.07 | 259,200 | — | — |
| 1986-05-20 | $8.42 | $9.88 | 321,600 | — | — |
| 1986-05-19 | $8.29 | $9.73 | 447,600 | — | — |
| 1986-05-16 | $8.29 | $9.73 | 462,000 | — | — |
| 1986-05-15 | $8.42 | $9.88 | 153,300 | — | — |
| 1986-05-14 | $8.63 | $10.12 | 138,900 | — | — |
| 1986-05-13 | $8.58 | $10.00 | 293,400 | — | — |
| 1986-05-12 | $8.42 | $9.80 | 285,900 | — | — |
| 1986-05-09 | $8.96 | $10.43 | 126,300 | — | — |
| 1986-05-08 | $8.83 | $10.29 | 265,500 | — | — |
| 1986-05-07 | $8.75 | $10.19 | 156,600 | — | — |
| 1986-05-06 | $8.79 | $10.24 | 304,200 | — | — |
| 1986-05-05 | $8.75 | $10.19 | 289,500 | — | — |
| 1986-05-02 | $8.46 | $9.85 | 203,400 | — | — |
| 1986-05-01 | $8.46 | $9.85 | 225,600 | — | — |
| 1986-04-30 | $8.46 | $9.85 | 578,700 | — | — |
| 1986-04-29 | $8.79 | $10.24 | 420,300 | — | — |
| 1986-04-28 | $9.13 | $10.63 | 252,000 | — | — |
| 1986-04-25 | $9.00 | $10.48 | 321,600 | — | — |
| 1986-04-24 | $9.13 | $10.63 | 281,400 | — | — |
| 1986-04-23 | $9.08 | $10.58 | 500,400 | — | — |
| 1986-04-22 | $9.21 | $10.72 | 368,700 | — | — |
| 1986-04-21 | $9.29 | $10.82 | 239,100 | — | — |
| 1986-04-18 | $9.29 | $10.82 | 198,300 | — | — |
| 1986-04-17 | $9.42 | $10.97 | 555,900 | — | — |
| 1986-04-16 | $9.46 | $11.02 | 218,100 | — | — |
| 1986-04-15 | $9.42 | $10.97 | 247,200 | — | — |
| 1986-04-14 | $9.50 | $11.06 | 131,700 | — | — |
| 1986-04-11 | $9.63 | $11.21 | 307,800 | — | — |
| 1986-04-10 | $9.75 | $11.36 | 282,600 | — | — |
| 1986-04-09 | $9.79 | $11.40 | 672,600 | — | — |
| 1986-04-08 | $9.29 | $10.82 | 140,100 | — | — |
| 1986-04-07 | $9.00 | $10.48 | 186,300 | — | — |
| 1986-04-04 | $9.04 | $10.53 | 225,600 | — | — |
| 1986-04-03 | $9.38 | $10.92 | 521,400 | — | — |
| 1986-04-02 | $9.50 | $11.06 | 198,300 | — | — |
| 1986-04-01 | $9.33 | $10.87 | 192,300 | — | — |
| 1986-03-31 | $9.63 | $11.21 | 279,600 | — | — |
| 1986-03-27 | $9.83 | $11.45 | 861,300 | — | — |
| 1986-03-26 | $9.83 | $11.45 | 1,046,100 | — | — |
| 1986-03-25 | $9.38 | $10.92 | 132,300 | — | — |
| 1986-03-24 | $9.54 | $11.11 | 146,100 | — | — |
| 1986-03-21 | $9.46 | $11.02 | 409,800 | — | — |
| 1986-03-20 | $9.42 | $10.97 | 499,200 | — | — |
| 1986-03-19 | $9.25 | $10.77 | 240,000 | — | — |
| 1986-03-18 | $9.17 | $10.68 | 510,900 | — | — |
| 1986-03-17 | $9.42 | $10.97 | 515,700 | — | — |
| 1986-03-14 | $9.58 | $11.16 | 513,300 | — | — |
| 1986-03-13 | $9.54 | $11.11 | 633,300 | — | — |
| 1986-03-12 | $9.71 | $11.31 | 1,188,600 | — | — |
| 1986-03-11 | $9.50 | $11.06 | 712,200 | — | — |
| 1986-03-10 | $9.13 | $10.63 | 503,400 | — | — |
| 1986-03-07 | $8.96 | $10.43 | 267,900 | — | — |
| 1986-03-06 | $8.79 | $10.24 | 224,100 | — | — |
| 1986-03-05 | $8.67 | $10.09 | 147,300 | — | — |
| 1986-03-04 | $8.58 | $10.00 | 323,700 | — | — |
| 1986-03-03 | $8.50 | $9.90 | 306,000 | — | — |
| 1986-02-28 | $8.42 | $9.80 | 490,200 | — | — |
| 1986-02-27 | $8.75 | $10.19 | 809,400 | — | — |
| 1986-02-26 | $8.58 | $10.00 | 220,500 | — | — |
| 1986-02-25 | $8.63 | $10.04 | 294,300 | — | — |
| 1986-02-24 | $8.71 | $10.14 | 564,000 | — | — |
| 1986-02-21 | $8.58 | $10.00 | 411,900 | — | — |
| 1986-02-20 | $8.33 | $9.71 | 361,200 | — | — |
| 1986-02-19 | $8.29 | $9.66 | 487,500 | — | — |
| 1986-02-18 | $8.29 | $9.66 | 645,900 | — | — |
| 1986-02-14 | $8.21 | $9.56 | 343,500 | — | — |
| 1986-02-13 | $8.00 | $9.32 | 292,500 | — | — |
| 1986-02-12 | $7.83 | $9.12 | 134,100 | — | — |
| 1986-02-11 | $7.92 | $9.22 | 89,700 | — | — |
| 1986-02-10 | $7.96 | $9.27 | 330,300 | — | — |
| 1986-02-07 | $8.00 | $9.24 | 354,600 | — | — |
| 1986-02-06 | $8.04 | $9.29 | 273,900 | — | — |
| 1986-02-05 | $8.00 | $9.24 | 138,000 | — | — |
| 1986-02-04 | $7.88 | $9.10 | 238,200 | — | — |
| 1986-02-03 | $7.67 | $8.85 | 138,600 | — | — |
| 1986-01-31 | $7.88 | $9.10 | 129,300 | — | — |
| 1986-01-30 | $7.75 | $8.95 | 89,400 | — | — |
| 1986-01-29 | $7.92 | $9.14 | 295,200 | — | — |
| 1986-01-28 | $7.92 | $9.14 | 180,300 | — | — |
| 1986-01-27 | $7.58 | $8.76 | 87,600 | — | — |
| 1986-01-24 | $7.71 | $8.90 | 78,900 | — | — |
| 1986-01-23 | $7.71 | $8.90 | 243,300 | — | — |
| 1986-01-22 | $7.75 | $8.95 | 537,300 | — | — |
| 1986-01-21 | $7.79 | $9.00 | 736,200 | — | — |
| 1986-01-20 | $7.63 | $8.81 | 208,800 | — | — |
| 1986-01-17 | $7.50 | $8.66 | 130,800 | — | — |
| 1986-01-16 | $7.21 | $8.33 | 209,100 | — | — |
| 1986-01-15 | $7.29 | $8.42 | 111,900 | — | — |
| 1986-01-14 | $7.08 | $8.18 | 181,200 | — | — |
| 1986-01-13 | $7.21 | $8.33 | 121,500 | — | — |
| 1986-01-10 | $7.21 | $8.33 | 132,300 | — | — |
| 1986-01-09 | $7.21 | $8.33 | 101,700 | — | — |
| 1986-01-08 | $7.33 | $8.47 | 311,700 | — | — |
| 1986-01-07 | $7.46 | $8.61 | 210,000 | — | — |
| 1986-01-06 | $7.50 | $8.66 | 89,400 | — | — |
| 1986-01-03 | $7.54 | $8.71 | 158,400 | — | — |
| 1986-01-02 | $7.17 | $8.28 | 186,300 | — | — |