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
- 1973-05-03 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 | $11.84 | $11.84 | 196,038 | — | — |
| 1986-12-30 | $11.78 | $11.78 | 319,499 | — | — |
| 1986-12-29 | $11.84 | $11.84 | 540,980 | — | — |
| 1986-12-26 | $11.84 | $11.84 | 357,456 | — | — |
| 1986-12-24 | $11.84 | $11.84 | 130,553 | — | — |
| 1986-12-23 | $11.84 | $11.84 | 357,873 | — | — |
| 1986-12-22 | $12.05 | $12.05 | 327,842 | — | — |
| 1986-12-19 | $12.32 | $12.32 | 95,516 | — | — |
| 1986-12-18 | $12.17 | $12.17 | 76,330 | — | — |
| 1986-12-17 | $12.38 | $12.38 | 271,533 | — | — |
| 1986-12-16 | $12.77 | $12.77 | 211,887 | — | — |
| 1986-12-15 | $12.83 | $12.83 | 208,968 | — | — |
| 1986-12-12 | $12.92 | $12.92 | 309,489 | — | — |
| 1986-12-11 | $12.44 | $12.44 | 208,968 | — | — |
| 1986-12-10 | $12.38 | $12.38 | 409,176 | — | — |
| 1986-12-09 | $12.32 | $12.32 | 78,415 | — | — |
| 1986-12-08 | $12.38 | $12.38 | 123,879 | — | — |
| 1986-12-05 | $12.38 | $12.38 | 225,652 | — | — |
| 1986-12-04 | $12.38 | $12.38 | 764,546 | — | — |
| 1986-12-03 | $12.38 | $12.38 | 640,667 | — | — |
| 1986-12-02 | $12.38 | $12.38 | 200,626 | — | — |
| 1986-12-01 | $12.14 | $12.14 | 129,718 | — | — |
| 1986-11-28 | $12.11 | $12.11 | 283,212 | — | — |
| 1986-11-26 | $11.72 | $11.72 | 393,326 | — | — |
| 1986-11-25 | $11.66 | $11.66 | 876,330 | — | — |
| 1986-11-24 | $11.60 | $11.60 | 147,654 | — | — |
| 1986-11-21 | $11.60 | $11.60 | 193,118 | — | — |
| 1986-11-20 | $11.60 | $11.60 | 114,286 | — | — |
| 1986-11-19 | $11.60 | $11.60 | 188,113 | — | — |
| 1986-11-18 | $11.60 | $11.60 | 336,184 | — | — |
| 1986-11-17 | $11.84 | $11.84 | 691,971 | — | — |
| 1986-11-14 | $11.72 | $11.72 | 241,502 | — | — |
| 1986-11-13 | $11.78 | $11.78 | 369,969 | — | — |
| 1986-11-12 | $11.78 | $11.78 | 208,133 | — | — |
| 1986-11-11 | $11.84 | $11.84 | 769,135 | — | — |
| 1986-11-10 | $11.60 | $11.60 | 623,566 | — | — |
| 1986-11-07 | $11.78 | $11.78 | 352,450 | — | — |
| 1986-11-06 | $11.84 | $11.84 | 261,105 | — | — |
| 1986-11-05 | $12.11 | $12.11 | 308,238 | — | — |
| 1986-11-04 | $12.38 | $12.38 | 972,263 | — | — |
| 1986-11-03 | $11.84 | $11.84 | 715,746 | — | — |
| 1986-10-31 | $11.48 | $11.48 | 222,732 | — | — |
| 1986-10-30 | $11.60 | $11.60 | 716,997 | — | — |
| 1986-10-29 | $11.27 | $11.27 | 1,739,312 | — | — |
| 1986-10-28 | $10.55 | $10.55 | 766,215 | — | — |
| 1986-10-27 | $10.46 | $10.46 | 75,912 | — | — |
| 1986-10-24 | $10.43 | $10.43 | 899,687 | — | — |
| 1986-10-23 | $10.40 | $10.40 | 367,883 | — | — |
| 1986-10-22 | $10.40 | $10.40 | 679,875 | — | — |
| 1986-10-21 | $10.34 | $10.34 | 493,431 | — | — |
| 1986-10-20 | $10.34 | $10.34 | 943,066 | — | — |
| 1986-10-17 | $10.07 | $10.07 | 2,160,167 | — | — |
| 1986-10-16 | $9.56 | $9.56 | 168,092 | — | — |
| 1986-10-15 | $9.41 | $9.41 | 425,026 | — | — |
| 1986-10-14 | $9.14 | $9.14 | 493,431 | — | — |
| 1986-10-13 | $9.23 | $9.23 | 126,382 | — | — |
| 1986-10-10 | $9.14 | $9.14 | 95,933 | — | — |
| 1986-10-09 | $9.14 | $9.14 | 345,777 | — | — |
| 1986-10-08 | $9.23 | $9.23 | 54,640 | — | — |
| 1986-10-07 | $9.14 | $9.14 | 463,816 | — | — |
| 1986-10-06 | $9.14 | $9.14 | 259,020 | — | — |
| 1986-10-03 | $9.23 | $9.23 | 299,479 | — | — |
| 1986-10-02 | $9.14 | $9.14 | 52,138 | — | — |
| 1986-10-01 | $9.29 | $9.29 | 54,640 | — | — |
| 1986-09-30 | $9.08 | $9.08 | 706,152 | — | — |
| 1986-09-29 | $9.02 | $9.02 | 49,635 | — | — |
| 1986-09-26 | $9.14 | $9.14 | 40,876 | — | — |
| 1986-09-25 | $9.14 | $9.14 | 328,259 | — | — |
| 1986-09-24 | $9.23 | $9.23 | 42,127 | — | — |
| 1986-09-23 | $9.02 | $9.02 | 114,703 | — | — |
| 1986-09-22 | $8.96 | $8.96 | 109,281 | — | — |
| 1986-09-19 | $8.90 | $8.90 | 45,881 | — | — |
| 1986-09-18 | $9.02 | $9.02 | 60,063 | — | — |
| 1986-09-17 | $9.08 | $9.08 | 227,320 | — | — |
| 1986-09-16 | $9.23 | $9.23 | 71,741 | — | — |
| 1986-09-15 | $9.29 | $9.29 | 178,936 | — | — |
| 1986-09-12 | $9.29 | $9.29 | 342,857 | — | — |
| 1986-09-11 | $9.26 | $9.26 | 423,775 | — | — |
| 1986-09-10 | $9.62 | $9.62 | 85,923 | — | — |
| 1986-09-09 | $9.74 | $9.74 | 729,510 | — | — |
| 1986-09-08 | $9.68 | $9.68 | 254,015 | — | — |
| 1986-09-05 | $9.62 | $9.62 | 247,758 | — | — |
| 1986-09-04 | $9.47 | $9.47 | 233,994 | — | — |
| 1986-09-03 | $9.14 | $9.14 | 124,296 | — | — |
| 1986-09-02 | $9.02 | $9.02 | 728,259 | — | — |
| 1986-08-29 | $8.96 | $8.96 | 84,254 | — | — |
| 1986-08-28 | $9.08 | $9.08 | 58,394 | — | — |
| 1986-08-27 | $9.14 | $9.14 | 69,239 | — | — |
| 1986-08-26 | $9.23 | $9.23 | 125,130 | — | — |
| 1986-08-25 | $9.14 | $9.14 | 32,951 | — | — |
| 1986-08-22 | $9.35 | $9.35 | 58,394 | — | — |
| 1986-08-21 | $9.29 | $9.29 | 100,938 | — | — |
| 1986-08-20 | $9.35 | $9.35 | 86,757 | — | — |
| 1986-08-19 | $9.29 | $9.29 | 143,066 | — | — |
| 1986-08-18 | $9.23 | $9.23 | 62,982 | — | — |
| 1986-08-15 | $9.47 | $9.47 | 110,532 | — | — |
| 1986-08-14 | $9.68 | $9.68 | 98,019 | — | — |
| 1986-08-13 | $9.80 | $9.80 | 234,411 | — | — |
| 1986-08-12 | $9.89 | $9.89 | 304,484 | — | — |
| 1986-08-11 | $9.74 | $9.74 | 163,921 | — | — |
| 1986-08-08 | $9.56 | $9.56 | 38,790 | — | — |
| 1986-08-07 | $9.62 | $9.62 | 223,149 | — | — |
| 1986-08-06 | $9.29 | $9.29 | 62,565 | — | — |
| 1986-08-05 | $9.41 | $9.41 | 55,474 | — | — |
| 1986-08-04 | $9.47 | $9.47 | 83,420 | — | — |
| 1986-08-01 | $9.56 | $9.56 | 75,078 | — | — |
| 1986-07-31 | $9.56 | $9.56 | 57,977 | — | — |
| 1986-07-30 | $9.56 | $9.56 | 64,234 | — | — |
| 1986-07-29 | $9.68 | $9.68 | 300,730 | — | — |
| 1986-07-28 | $9.62 | $9.62 | 235,662 | — | — |
| 1986-07-25 | $9.47 | $9.47 | 56,726 | — | — |
| 1986-07-24 | $9.35 | $9.35 | 61,731 | — | — |
| 1986-07-23 | $9.56 | $9.56 | 61,731 | — | — |
| 1986-07-22 | $9.74 | $9.74 | 31,283 | — | — |
| 1986-07-21 | $9.74 | $9.74 | 213,556 | — | — |
| 1986-07-18 | $9.68 | $9.68 | 125,130 | — | — |
| 1986-07-17 | $9.74 | $9.74 | 171,011 | — | — |
| 1986-07-16 | $9.23 | $9.23 | 105,109 | — | — |
| 1986-07-15 | $9.23 | $9.23 | 141,814 | — | — |
| 1986-07-14 | $9.14 | $9.14 | 47,967 | — | — |
| 1986-07-11 | $9.14 | $9.14 | 10,010 | — | — |
| 1986-07-10 | $9.14 | $9.14 | 90,928 | — | — |
| 1986-07-09 | $9.14 | $9.14 | 82,169 | — | — |
| 1986-07-08 | $8.96 | $8.96 | 128,050 | — | — |
| 1986-07-07 | $9.41 | $9.41 | 99,687 | — | — |
| 1986-07-03 | $9.80 | $9.80 | 66,736 | — | — |
| 1986-07-02 | $9.95 | $9.95 | 194,786 | — | — |
| 1986-07-01 | $9.95 | $9.95 | 303,650 | — | — |
| 1986-06-30 | $9.89 | $9.89 | 100,104 | — | — |
| 1986-06-27 | $10.07 | $10.07 | 279,458 | — | — |
| 1986-06-26 | $10.28 | $10.28 | 361,210 | — | — |
| 1986-06-25 | $10.28 | $10.28 | 43,379 | — | — |
| 1986-06-24 | $10.34 | $10.34 | 150,991 | — | — |
| 1986-06-23 | $10.34 | $10.34 | 32,117 | — | — |
| 1986-06-20 | $10.34 | $10.34 | 106,778 | — | — |
| 1986-06-19 | $10.40 | $10.40 | 218,144 | — | — |
| 1986-06-18 | $10.43 | $10.43 | 428,363 | — | — |
| 1986-06-17 | $10.28 | $10.28 | 188,113 | — | — |
| 1986-06-16 | $10.01 | $10.01 | 160,584 | — | — |
| 1986-06-13 | $9.80 | $9.80 | 172,263 | — | — |
| 1986-06-12 | $9.74 | $9.74 | 37,539 | — | — |
| 1986-06-11 | $10.01 | $10.01 | 229,406 | — | — |
| 1986-06-10 | $10.22 | $10.22 | 115,537 | — | — |
| 1986-06-09 | $10.22 | $10.22 | 122,211 | — | — |
| 1986-06-06 | $10.28 | $10.28 | 53,389 | — | — |
| 1986-06-05 | $10.43 | $10.43 | 41,919 | — | — |
| 1986-06-04 | $10.33 | $10.33 | 288,425 | — | — |
| 1986-06-03 | $10.29 | $10.29 | 51,303 | — | — |
| 1986-06-02 | $10.37 | $10.37 | 132,013 | — | — |
| 1986-05-30 | $10.45 | $10.45 | 145,151 | — | — |
| 1986-05-29 | $10.51 | $10.51 | 218,352 | — | — |
| 1986-05-28 | $10.59 | $10.59 | 539,312 | — | — |
| 1986-05-27 | $10.51 | $10.51 | 125,756 | — | — |
| 1986-05-23 | $10.29 | $10.29 | 140,772 | — | — |
| 1986-05-22 | $10.55 | $10.55 | 175,182 | — | — |
| 1986-05-21 | $10.51 | $10.51 | 164,546 | — | — |
| 1986-05-20 | $10.59 | $10.59 | 88,217 | — | — |
| 1986-05-19 | $10.69 | $10.69 | 61,940 | — | — |
| 1986-05-16 | $10.71 | $10.71 | 133,889 | — | — |
| 1986-05-15 | $10.89 | $10.89 | 90,719 | — | — |
| 1986-05-14 | $11.21 | $11.21 | 695,099 | — | — |
| 1986-05-13 | $11.29 | $11.29 | 195,829 | — | — |
| 1986-05-12 | $11.37 | $11.37 | 52,555 | — | — |
| 1986-05-09 | $11.47 | $11.47 | 66,945 | — | — |
| 1986-05-08 | $11.47 | $11.47 | 175,182 | — | — |
| 1986-05-07 | $11.29 | $11.29 | 277,164 | — | — |
| 1986-05-06 | $10.89 | $10.89 | 148,905 | — | — |
| 1986-05-05 | $10.85 | $10.85 | 232,742 | — | — |
| 1986-05-02 | $10.85 | $10.85 | 122,002 | — | — |
| 1986-05-01 | $10.85 | $10.85 | 230,865 | — | — |
| 1986-04-30 | $10.71 | $10.71 | 157,664 | — | — |
| 1986-04-29 | $10.99 | $10.99 | 158,290 | — | — |
| 1986-04-28 | $10.99 | $10.99 | 82,586 | — | — |
| 1986-04-25 | $10.99 | $10.99 | 564,338 | — | — |
| 1986-04-24 | $10.69 | $10.69 | 626,277 | — | — |
| 1986-04-23 | $10.59 | $10.59 | 49,426 | — | — |
| 1986-04-22 | $10.55 | $10.55 | 342,857 | — | — |
| 1986-04-21 | $10.51 | $10.51 | 73,827 | — | — |
| 1986-04-18 | $10.43 | $10.43 | 197,706 | — | — |
| 1986-04-17 | $10.33 | $10.33 | 200,209 | — | — |
| 1986-04-16 | $10.19 | $10.19 | 267,153 | — | — |
| 1986-04-15 | $9.97 | $9.97 | 100,730 | — | — |
| 1986-04-14 | $10.05 | $10.05 | 755,162 | — | — |
| 1986-04-11 | $9.95 | $9.95 | 155,787 | — | — |
| 1986-04-10 | $9.89 | $9.89 | 177,685 | — | — |
| 1986-04-09 | $9.93 | $9.93 | 255,892 | — | — |
| 1986-04-08 | $9.89 | $9.89 | 88,843 | — | — |
| 1986-04-07 | $9.85 | $9.85 | 83,212 | — | — |
| 1986-04-04 | $9.97 | $9.97 | 1,036,705 | — | — |
| 1986-04-03 | $9.89 | $9.89 | 147,654 | — | — |
| 1986-04-02 | $9.71 | $9.71 | 82,586 | — | — |
| 1986-04-01 | $9.93 | $9.93 | 638,165 | — | — |
| 1986-03-31 | $9.71 | $9.71 | 228,363 | — | — |
| 1986-03-27 | $9.39 | $9.39 | 172,680 | — | — |
| 1986-03-26 | $9.01 | $9.01 | 66,319 | — | — |
| 1986-03-25 | $8.97 | $8.97 | 101,981 | — | — |
| 1986-03-24 | $8.87 | $8.87 | 112,617 | — | — |
| 1986-03-21 | $8.79 | $8.79 | 110,740 | — | — |
| 1986-03-20 | $8.87 | $8.87 | 56,309 | — | — |
| 1986-03-19 | $8.79 | $8.79 | 187,696 | — | — |
| 1986-03-18 | $8.71 | $8.71 | 269,656 | — | — |
| 1986-03-17 | $8.75 | $8.75 | 163,921 | — | — |
| 1986-03-14 | $8.87 | $8.87 | 157,664 | — | — |
| 1986-03-13 | $8.93 | $8.93 | 318,457 | — | — |
| 1986-03-12 | $8.93 | $8.93 | 69,447 | — | — |
| 1986-03-11 | $8.97 | $8.97 | 372,263 | — | — |
| 1986-03-10 | $8.83 | $8.83 | 181,439 | — | — |
| 1986-03-07 | $9.05 | $9.05 | 17,518 | — | — |
| 1986-03-06 | $9.11 | $9.11 | 143,900 | — | — |
| 1986-03-05 | $8.97 | $8.97 | 58,186 | — | — |
| 1986-03-04 | $9.05 | $9.05 | 304,067 | — | — |
| 1986-03-03 | $8.71 | $8.71 | 200,209 | — | — |
| 1986-02-28 | $8.53 | $8.53 | 116,997 | — | — |
| 1986-02-27 | $8.47 | $8.47 | 141,397 | — | — |
| 1986-02-26 | $8.35 | $8.35 | 246,507 | — | — |
| 1986-02-25 | $8.59 | $8.59 | 1,021,689 | — | — |
| 1986-02-24 | $8.57 | $8.57 | 139,520 | — | — |
| 1986-02-21 | $8.71 | $8.71 | 75,078 | — | — |
| 1986-02-20 | $8.79 | $8.79 | 269,656 | — | — |
| 1986-02-19 | $8.71 | $8.71 | 174,557 | — | — |
| 1986-02-18 | $8.71 | $8.71 | 110,115 | — | — |
| 1986-02-14 | $8.65 | $8.65 | 135,766 | — | — |
| 1986-02-13 | $8.65 | $8.65 | 142,649 | — | — |
| 1986-02-12 | $8.71 | $8.71 | 115,120 | — | — |
| 1986-02-11 | $8.53 | $8.53 | 198,332 | — | — |
| 1986-02-10 | $8.39 | $8.39 | 62,565 | — | — |
| 1986-02-07 | $8.31 | $8.31 | 68,822 | — | — |
| 1986-02-06 | $8.21 | $8.21 | 64,442 | — | — |
| 1986-02-05 | $8.07 | $8.07 | 36,288 | — | — |
| 1986-02-04 | $8.03 | $8.03 | 191,449 | — | — |
| 1986-02-03 | $8.03 | $8.03 | 479,249 | — | — |
| 1986-01-31 | $7.75 | $7.75 | 416,684 | — | — |
| 1986-01-30 | $7.75 | $7.75 | 719,499 | — | — |
| 1986-01-29 | $7.63 | $7.63 | 67,570 | — | — |
| 1986-01-28 | $7.67 | $7.67 | 18,770 | — | — |
| 1986-01-27 | $7.59 | $7.59 | 235,871 | — | — |
| 1986-01-24 | $7.47 | $7.47 | 36,288 | — | — |
| 1986-01-23 | $7.49 | $7.49 | 44,421 | — | — |
| 1986-01-22 | $7.49 | $7.49 | 81,960 | — | — |
| 1986-01-21 | $7.47 | $7.47 | 43,170 | — | — |
| 1986-01-20 | $7.63 | $7.63 | 26,277 | — | — |
| 1986-01-17 | $7.75 | $7.75 | 759,541 | — | — |
| 1986-01-16 | $7.73 | $7.73 | 186,444 | — | — |
| 1986-01-15 | $7.49 | $7.49 | 31,908 | — | — |
| 1986-01-14 | $7.49 | $7.49 | 653,180 | — | — |
| 1986-01-13 | $7.47 | $7.47 | 102,607 | — | — |
| 1986-01-10 | $7.47 | $7.47 | 506,152 | — | — |
| 1986-01-09 | $7.49 | $7.49 | 298,436 | — | — |
| 1986-01-08 | $7.59 | $7.59 | 283,420 | — | — |
| 1986-01-07 | $7.63 | $7.63 | 49,426 | — | — |
| 1986-01-06 | $7.55 | $7.55 | 192,075 | — | — |
| 1986-01-03 | $7.59 | $7.59 | 168,926 | — | — |
| 1986-01-02 | $7.49 | $7.49 | 156,413 | — | — |