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 | $12.74 | $13.49 | 325,923 | — | — |
| 1986-12-30 | $12.80 | $13.55 | 270,389 | — | — |
| 1986-12-29 | $12.58 | $13.32 | 301,570 | — | — |
| 1986-12-26 | $12.91 | $13.67 | 317,730 | — | — |
| 1986-12-24 | $12.80 | $13.55 | 263,788 | — | — |
| 1986-12-23 | $12.63 | $13.38 | 1,118,199 | — | — |
| 1986-12-22 | $12.74 | $13.49 | 339,124 | — | — |
| 1986-12-19 | $12.63 | $13.38 | 935,664 | — | — |
| 1986-12-18 | $12.52 | $13.26 | 964,569 | — | — |
| 1986-12-17 | $12.25 | $12.97 | 891,282 | — | — |
| 1986-12-16 | $12.47 | $13.20 | 482,967 | — | — |
| 1986-12-15 | $12.14 | $12.85 | 550,109 | — | — |
| 1986-12-12 | $12.30 | $13.03 | 1,782,791 | — | — |
| 1986-12-11 | $12.36 | $13.09 | 497,078 | — | — |
| 1986-12-10 | $12.69 | $13.44 | 501,403 | — | — |
| 1986-12-09 | $12.63 | $13.38 | 890,371 | — | — |
| 1986-12-08 | $12.19 | $12.91 | 854,183 | — | — |
| 1986-12-05 | $12.14 | $12.85 | 822,774 | — | — |
| 1986-12-04 | $12.36 | $13.09 | 600,864 | — | — |
| 1986-12-03 | $12.47 | $13.20 | 1,109,778 | — | — |
| 1986-12-02 | $12.52 | $13.26 | 803,428 | — | — |
| 1986-12-01 | $12.19 | $12.91 | 493,437 | — | — |
| 1986-11-28 | $12.14 | $12.85 | 258,554 | — | — |
| 1986-11-26 | $12.19 | $12.91 | 469,539 | — | — |
| 1986-11-25 | $12.25 | $12.97 | 467,490 | — | — |
| 1986-11-24 | $12.14 | $12.85 | 516,197 | — | — |
| 1986-11-21 | $12.14 | $12.85 | 564,676 | — | — |
| 1986-11-20 | $11.81 | $12.51 | 377,588 | — | — |
| 1986-11-19 | $11.53 | $12.22 | 755,632 | — | — |
| 1986-11-18 | $11.26 | $11.92 | 449,510 | — | — |
| 1986-11-17 | $11.70 | $12.39 | 493,664 | — | — |
| 1986-11-14 | $11.81 | $12.51 | 761,322 | — | — |
| 1986-11-13 | $11.97 | $12.68 | 558,075 | — | — |
| 1986-11-12 | $12.19 | $12.91 | 606,554 | — | — |
| 1986-11-11 | $12.25 | $12.97 | 388,741 | — | — |
| 1986-11-10 | $12.25 | $12.97 | 519,838 | — | — |
| 1986-11-07 | $12.36 | $13.09 | 260,374 | — | — |
| 1986-11-06 | $12.36 | $13.09 | 353,463 | — | — |
| 1986-11-05 | $12.58 | $13.32 | 519,383 | — | — |
| 1986-11-04 | $12.63 | $13.38 | 899,020 | — | — |
| 1986-11-03 | $12.36 | $13.09 | 474,091 | — | — |
| 1986-10-31 | $12.25 | $12.97 | 454,290 | — | — |
| 1986-10-30 | $12.25 | $12.97 | 1,089,066 | — | — |
| 1986-10-29 | $12.08 | $12.80 | 853,955 | — | — |
| 1986-10-28 | $11.75 | $12.45 | 719,216 | — | — |
| 1986-10-27 | $11.59 | $12.27 | 340,945 | — | — |
| 1986-10-24 | $11.64 | $12.33 | 915,862 | — | — |
| 1986-10-23 | $11.70 | $12.39 | 1,282,071 | — | — |
| 1986-10-22 | $11.31 | $11.98 | 193,915 | — | — |
| 1986-10-21 | $11.20 | $11.87 | 356,649 | — | — |
| 1986-10-20 | $11.37 | $12.04 | 193,688 | — | — |
| 1986-10-17 | $11.59 | $12.23 | 561,489 | — | — |
| 1986-10-16 | $11.53 | $12.17 | 657,309 | — | — |
| 1986-10-15 | $11.37 | $12.00 | 599,271 | — | — |
| 1986-10-14 | $11.09 | $11.71 | 582,428 | — | — |
| 1986-10-13 | $11.26 | $11.88 | 165,465 | — | — |
| 1986-10-10 | $11.26 | $11.88 | 915,862 | — | — |
| 1986-10-09 | $10.87 | $11.48 | 880,129 | — | — |
| 1986-10-08 | $10.82 | $11.42 | 1,066,761 | — | — |
| 1986-10-07 | $10.60 | $11.19 | 619,072 | — | — |
| 1986-10-06 | $10.54 | $11.13 | 305,212 | — | — |
| 1986-10-03 | $10.54 | $11.13 | 929,746 | — | — |
| 1986-10-02 | $10.43 | $11.01 | 1,166,222 | — | — |
| 1986-10-01 | $10.71 | $11.30 | 1,587,738 | — | — |
| 1986-09-30 | $10.82 | $11.42 | 377,133 | — | — |
| 1986-09-29 | $10.98 | $11.59 | 370,078 | — | — |
| 1986-09-26 | $10.82 | $11.42 | 664,820 | — | — |
| 1986-09-25 | $10.82 | $11.42 | 919,732 | — | — |
| 1986-09-24 | $10.98 | $11.59 | 751,535 | — | — |
| 1986-09-23 | $11.26 | $11.88 | 592,215 | — | — |
| 1986-09-22 | $11.15 | $11.77 | 563,538 | — | — |
| 1986-09-19 | $10.71 | $11.30 | 827,781 | — | — |
| 1986-09-18 | $10.49 | $11.07 | 739,700 | — | — |
| 1986-09-17 | $10.49 | $11.07 | 1,501,932 | — | — |
| 1986-09-16 | $10.65 | $11.25 | 764,736 | — | — |
| 1986-09-15 | $10.76 | $11.36 | 921,552 | — | — |
| 1986-09-12 | $10.60 | $11.19 | 1,203,321 | — | — |
| 1986-09-11 | $10.93 | $11.54 | 768,833 | — | — |
| 1986-09-10 | $12.41 | $13.10 | 451,331 | — | — |
| 1986-09-09 | $12.58 | $13.27 | 333,206 | — | — |
| 1986-09-08 | $12.74 | $13.45 | 208,026 | — | — |
| 1986-09-05 | $12.96 | $13.68 | 381,458 | — | — |
| 1986-09-04 | $13.02 | $13.74 | 542,371 | — | — |
| 1986-09-03 | $12.91 | $13.62 | 228,510 | — | — |
| 1986-09-02 | $12.74 | $13.45 | 362,112 | — | — |
| 1986-08-29 | $13.35 | $14.09 | 362,794 | — | — |
| 1986-08-28 | $13.07 | $13.80 | 206,206 | — | — |
| 1986-08-27 | $12.85 | $13.56 | 660,495 | — | — |
| 1986-08-26 | $12.74 | $13.45 | 639,101 | — | — |
| 1986-08-25 | $12.41 | $13.10 | 387,830 | — | — |
| 1986-08-22 | $12.58 | $13.27 | 444,048 | — | — |
| 1986-08-21 | $12.63 | $13.33 | 514,148 | — | — |
| 1986-08-20 | $12.74 | $13.45 | 569,683 | — | — |
| 1986-08-19 | $12.69 | $13.39 | 578,104 | — | — |
| 1986-08-18 | $12.91 | $13.62 | 313,178 | — | — |
| 1986-08-15 | $12.96 | $13.68 | 175,024 | — | — |
| 1986-08-14 | $13.07 | $13.80 | 178,211 | — | — |
| 1986-08-13 | $13.07 | $13.80 | 347,773 | — | — |
| 1986-08-12 | $13.24 | $13.97 | 462,028 | — | — |
| 1986-08-11 | $12.80 | $13.51 | 275,851 | — | — |
| 1986-08-08 | $12.47 | $13.16 | 358,015 | — | — |
| 1986-08-07 | $12.69 | $13.39 | 596,084 | — | — |
| 1986-08-06 | $12.74 | $13.45 | 589,256 | — | — |
| 1986-08-05 | $12.85 | $13.56 | 425,840 | — | — |
| 1986-08-04 | $12.74 | $13.45 | 359,608 | — | — |
| 1986-08-01 | $12.85 | $13.56 | 259,692 | — | — |
| 1986-07-31 | $12.91 | $13.62 | 297,928 | — | — |
| 1986-07-30 | $12.63 | $13.33 | 515,514 | — | — |
| 1986-07-29 | $12.63 | $13.33 | 131,098 | — | — |
| 1986-07-28 | $12.74 | $13.45 | 270,844 | — | — |
| 1986-07-25 | $13.13 | $13.85 | 176,845 | — | — |
| 1986-07-24 | $13.02 | $13.74 | 386,692 | — | — |
| 1986-07-23 | $13.24 | $13.97 | 354,828 | — | — |
| 1986-07-22 | $13.29 | $14.03 | 358,925 | — | — |
| 1986-07-21 | $13.07 | $13.80 | 345,269 | — | — |
| 1986-07-18 | $12.96 | $13.64 | 564,220 | — | — |
| 1986-07-17 | $12.63 | $13.29 | 565,131 | — | — |
| 1986-07-16 | $12.08 | $12.71 | 870,798 | — | — |
| 1986-07-15 | $11.86 | $12.48 | 728,775 | — | — |
| 1986-07-14 | $12.85 | $13.52 | 454,062 | — | — |
| 1986-07-11 | $13.13 | $13.81 | 473,408 | — | — |
| 1986-07-10 | $12.74 | $13.41 | 599,043 | — | — |
| 1986-07-09 | $13.40 | $14.10 | 745,845 | — | — |
| 1986-07-08 | $13.18 | $13.87 | 1,138,683 | — | — |
| 1986-07-07 | $14.00 | $14.74 | 354,146 | — | — |
| 1986-07-03 | $14.39 | $15.14 | 439,951 | — | — |
| 1986-07-02 | $14.39 | $15.14 | 638,646 | — | — |
| 1986-07-01 | $14.00 | $14.74 | 419,694 | — | — |
| 1986-06-30 | $14.50 | $15.26 | 409,452 | — | — |
| 1986-06-27 | $14.61 | $15.37 | 297,473 | — | — |
| 1986-06-26 | $14.72 | $15.49 | 384,872 | — | — |
| 1986-06-25 | $14.94 | $15.72 | 254,684 | — | — |
| 1986-06-24 | $14.77 | $15.55 | 429,026 | — | — |
| 1986-06-23 | $14.83 | $15.60 | 335,255 | — | — |
| 1986-06-20 | $14.94 | $15.72 | 403,535 | — | — |
| 1986-06-19 | $14.83 | $15.60 | 672,103 | — | — |
| 1986-06-18 | $14.72 | $15.49 | 423,108 | — | — |
| 1986-06-17 | $14.28 | $15.03 | 467,035 | — | — |
| 1986-06-16 | $14.22 | $14.97 | 274,941 | — | — |
| 1986-06-13 | $14.11 | $14.85 | 326,606 | — | — |
| 1986-06-12 | $13.89 | $14.62 | 716,257 | — | — |
| 1986-06-11 | $13.95 | $14.68 | 624,762 | — | — |
| 1986-06-10 | $13.62 | $14.33 | 937,257 | — | — |
| 1986-06-09 | $13.40 | $14.10 | 339,807 | — | — |
| 1986-06-06 | $13.84 | $14.56 | 722,402 | — | — |
| 1986-06-05 | $14.00 | $14.74 | 925,422 | — | — |
| 1986-06-04 | $14.17 | $14.91 | 1,210,832 | — | — |
| 1986-06-03 | $13.29 | $13.99 | 331,158 | — | — |
| 1986-06-02 | $13.02 | $13.70 | 337,076 | — | — |
| 1986-05-30 | $13.02 | $13.70 | 245,580 | — | — |
| 1986-05-29 | $12.85 | $13.52 | 266,975 | — | — |
| 1986-05-28 | $13.02 | $13.70 | 1,058,568 | — | — |
| 1986-05-27 | $12.91 | $13.58 | 977,087 | — | — |
| 1986-05-23 | $12.41 | $13.06 | 860,783 | — | — |
| 1986-05-22 | $12.63 | $13.29 | 589,256 | — | — |
| 1986-05-21 | $11.75 | $12.37 | 547,150 | — | — |
| 1986-05-20 | $12.19 | $12.83 | 411,501 | — | — |
| 1986-05-19 | $11.70 | $12.31 | 289,507 | — | — |
| 1986-05-16 | $11.78 | $12.40 | 874,439 | — | — |
| 1986-05-15 | $11.92 | $12.54 | 386,465 | — | — |
| 1986-05-14 | $12.14 | $12.77 | 329,565 | — | — |
| 1986-05-13 | $12.00 | $12.63 | 184,811 | — | — |
| 1986-05-12 | $12.08 | $12.71 | 446,551 | — | — |
| 1986-05-09 | $12.33 | $12.97 | 233,518 | — | — |
| 1986-05-08 | $12.38 | $13.03 | 265,382 | — | — |
| 1986-05-07 | $12.27 | $12.92 | 332,296 | — | — |
| 1986-05-06 | $12.11 | $12.74 | 290,873 | — | — |
| 1986-05-05 | $12.06 | $12.69 | 511,190 | — | — |
| 1986-05-02 | $11.89 | $12.51 | 857,597 | — | — |
| 1986-05-01 | $12.19 | $12.83 | 226,234 | — | — |
| 1986-04-30 | $12.30 | $12.95 | 308,170 | — | — |
| 1986-04-29 | $12.55 | $13.21 | 313,178 | — | — |
| 1986-04-28 | $12.66 | $13.32 | 316,364 | — | — |
| 1986-04-25 | $12.49 | $13.15 | 396,934 | — | — |
| 1986-04-24 | $12.30 | $12.95 | 269,023 | — | — |
| 1986-04-23 | $12.36 | $13.00 | 548,971 | — | — |
| 1986-04-22 | $12.58 | $13.23 | 850,314 | — | — |
| 1986-04-21 | $12.99 | $13.67 | 329,565 | — | — |
| 1986-04-18 | $12.88 | $13.55 | 200,288 | — | — |
| 1986-04-17 | $12.96 | $13.64 | 619,982 | — | — |
| 1986-04-16 | $12.74 | $13.41 | 686,897 | — | — |
| 1986-04-15 | $12.41 | $13.06 | 223,958 | — | — |
| 1986-04-14 | $12.30 | $12.95 | 185,266 | — | — |
| 1986-04-11 | $12.36 | $12.97 | 584,477 | — | — |
| 1986-04-10 | $12.49 | $13.11 | 472,498 | — | — |
| 1986-04-09 | $12.25 | $12.85 | 527,122 | — | — |
| 1986-04-08 | $12.08 | $12.68 | 564,903 | — | — |
| 1986-04-07 | $11.75 | $12.33 | 670,965 | — | — |
| 1986-04-04 | $12.03 | $12.62 | 624,534 | — | — |
| 1986-04-03 | $12.14 | $12.74 | 590,850 | — | — |
| 1986-04-02 | $12.38 | $12.99 | 615,886 | — | — |
| 1986-04-01 | $12.41 | $13.02 | 702,374 | — | — |
| 1986-03-31 | $12.71 | $13.34 | 543,054 | — | — |
| 1986-03-27 | $12.88 | $13.51 | 457,476 | — | — |
| 1986-03-26 | $12.96 | $13.60 | 988,239 | — | — |
| 1986-03-25 | $13.04 | $13.69 | 1,348,302 | — | — |
| 1986-03-24 | $12.74 | $13.37 | 399,666 | — | — |
| 1986-03-21 | $12.41 | $13.02 | 816,174 | — | — |
| 1986-03-20 | $12.25 | $12.85 | 671,420 | — | — |
| 1986-03-19 | $12.22 | $12.82 | 445,186 | — | — |
| 1986-03-18 | $12.27 | $12.88 | 602,685 | — | — |
| 1986-03-17 | $12.19 | $12.79 | 989,605 | — | — |
| 1986-03-14 | $12.19 | $12.79 | 1,305,058 | — | — |
| 1986-03-13 | $12.47 | $13.08 | 747,438 | — | — |
| 1986-03-12 | $12.74 | $13.37 | 1,965,554 | — | — |
| 1986-03-11 | $12.44 | $13.05 | 887,185 | — | — |
| 1986-03-10 | $11.73 | $12.30 | 378,271 | — | — |
| 1986-03-07 | $11.95 | $12.53 | 575,373 | — | — |
| 1986-03-06 | $11.73 | $12.30 | 821,636 | — | — |
| 1986-03-05 | $11.56 | $12.13 | 524,846 | — | — |
| 1986-03-04 | $11.31 | $11.87 | 663,682 | — | — |
| 1986-03-03 | $11.45 | $12.02 | 576,283 | — | — |
| 1986-02-28 | $11.53 | $12.10 | 670,510 | — | — |
| 1986-02-27 | $10.98 | $11.53 | 203,930 | — | — |
| 1986-02-26 | $10.90 | $11.44 | 2,439,417 | — | — |
| 1986-02-25 | $11.12 | $11.67 | 655,943 | — | — |
| 1986-02-24 | $11.12 | $11.67 | 672,786 | — | — |
| 1986-02-21 | $10.82 | $11.35 | 494,802 | — | — |
| 1986-02-20 | $10.52 | $11.04 | 317,274 | — | — |
| 1986-02-19 | $10.27 | $10.78 | 569,455 | — | — |
| 1986-02-18 | $10.16 | $10.66 | 939,533 | — | — |
| 1986-02-14 | $9.97 | $10.46 | 480,691 | — | — |
| 1986-02-13 | $9.89 | $10.37 | 588,118 | — | — |
| 1986-02-12 | $9.91 | $10.40 | 3,579,238 | — | — |
| 1986-02-11 | $10.00 | $10.49 | 347,318 | — | — |
| 1986-02-10 | $10.30 | $10.81 | 279,493 | — | — |
| 1986-02-07 | $10.22 | $10.72 | 415,142 | — | — |
| 1986-02-06 | $10.43 | $10.95 | 747,894 | — | — |
| 1986-02-05 | $10.35 | $10.86 | 294,970 | — | — |
| 1986-02-04 | $10.13 | $10.63 | 744,707 | — | — |
| 1986-02-03 | $9.97 | $10.46 | 383,278 | — | — |
| 1986-01-31 | $9.94 | $10.43 | 519,838 | — | — |
| 1986-01-30 | $9.83 | $10.32 | 440,178 | — | — |
| 1986-01-29 | $9.53 | $10.00 | 757,908 | — | — |
| 1986-01-28 | $9.53 | $10.00 | 362,339 | — | — |
| 1986-01-27 | $9.42 | $9.88 | 388,741 | — | — |
| 1986-01-24 | $9.12 | $9.57 | 274,030 | — | — |
| 1986-01-23 | $8.90 | $9.34 | 325,013 | — | — |
| 1986-01-22 | $9.06 | $9.51 | 385,099 | — | — |
| 1986-01-21 | $9.09 | $9.54 | 501,630 | — | — |
| 1986-01-20 | $8.92 | $9.36 | 352,325 | — | — |
| 1986-01-17 | $8.98 | $9.42 | 401,486 | — | — |
| 1986-01-16 | $8.81 | $9.25 | 696,001 | — | — |
| 1986-01-15 | $8.79 | $9.22 | 459,297 | — | — |
| 1986-01-14 | $8.68 | $9.11 | 199,833 | — | — |
| 1986-01-13 | $8.81 | $9.25 | 1,116,606 | — | — |
| 1986-01-10 | $8.98 | $9.42 | 612,244 | — | — |
| 1986-01-09 | $8.98 | $9.42 | 921,780 | — | — |
| 1986-01-08 | $9.14 | $9.59 | 851,224 | — | — |
| 1986-01-07 | $9.06 | $9.51 | 580,380 | — | — |
| 1986-01-06 | $8.70 | $9.13 | 125,180 | — | — |
| 1986-01-03 | $8.62 | $9.01 | 325,013 | — | — |
| 1986-01-02 | $8.70 | $9.10 | 340,034 | — | — |