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 | $10.30 | $10.30 | 52,988 | — | — |
| 1986-12-30 | $10.48 | $10.48 | 17,550 | — | — |
| 1986-12-29 | $10.48 | $10.48 | 57,038 | — | — |
| 1986-12-26 | $10.59 | $10.59 | 10,125 | — | — |
| 1986-12-24 | $10.48 | $10.48 | 38,138 | — | — |
| 1986-12-23 | $10.74 | $10.74 | 48,938 | — | — |
| 1986-12-22 | $10.96 | $10.96 | 100,913 | — | — |
| 1986-12-19 | $11.07 | $11.07 | 32,400 | — | — |
| 1986-12-18 | $11.11 | $11.11 | 35,438 | — | — |
| 1986-12-17 | $11.22 | $11.22 | 106,313 | — | — |
| 1986-12-16 | $11.26 | $11.26 | 39,488 | — | — |
| 1986-12-15 | $11.26 | $11.26 | 286,875 | — | — |
| 1986-12-12 | $11.30 | $11.30 | 61,088 | — | — |
| 1986-12-11 | $11.22 | $11.22 | 27,000 | — | — |
| 1986-12-10 | $11.19 | $11.19 | 9,788 | — | — |
| 1986-12-09 | $11.11 | $11.11 | 31,050 | — | — |
| 1986-12-08 | $11.19 | $11.19 | 77,625 | — | — |
| 1986-12-05 | $11.26 | $11.26 | 33,075 | — | — |
| 1986-12-04 | $11.19 | $11.19 | 40,500 | — | — |
| 1986-12-03 | $11.22 | $11.22 | 63,113 | — | — |
| 1986-12-02 | $11.26 | $11.26 | 37,800 | — | — |
| 1986-12-01 | $11.30 | $11.30 | 24,975 | — | — |
| 1986-11-28 | $11.37 | $11.37 | 29,363 | — | — |
| 1986-11-26 | $11.33 | $11.33 | 11,813 | — | — |
| 1986-11-25 | $11.33 | $11.33 | 18,900 | — | — |
| 1986-11-24 | $11.44 | $11.44 | 50,625 | — | — |
| 1986-11-21 | $11.56 | $11.56 | 60,413 | — | — |
| 1986-11-20 | $11.63 | $11.63 | 9,788 | — | — |
| 1986-11-19 | $11.56 | $11.56 | 98,888 | — | — |
| 1986-11-18 | $11.56 | $11.56 | 77,625 | — | — |
| 1986-11-17 | $11.63 | $11.63 | 41,850 | — | — |
| 1986-11-14 | $11.70 | $11.70 | 32,063 | — | — |
| 1986-11-13 | $11.74 | $11.74 | 105,638 | — | — |
| 1986-11-12 | $11.70 | $11.70 | 26,325 | — | — |
| 1986-11-11 | $11.78 | $11.78 | 56,025 | — | — |
| 1986-11-10 | $11.63 | $11.63 | 31,388 | — | — |
| 1986-11-07 | $11.67 | $11.67 | 69,188 | — | — |
| 1986-11-06 | $11.67 | $11.67 | 80,325 | — | — |
| 1986-11-05 | $11.67 | $11.67 | 13,163 | — | — |
| 1986-11-04 | $11.74 | $11.74 | 116,438 | — | — |
| 1986-11-03 | $11.70 | $11.70 | 10,800 | — | — |
| 1986-10-31 | $11.78 | $11.78 | 71,888 | — | — |
| 1986-10-30 | $11.74 | $11.74 | 31,725 | — | — |
| 1986-10-29 | $11.59 | $11.59 | 50,625 | — | — |
| 1986-10-28 | $11.56 | $11.56 | 57,713 | — | — |
| 1986-10-27 | $11.44 | $11.44 | 66,150 | — | — |
| 1986-10-24 | $11.30 | $11.30 | 31,725 | — | — |
| 1986-10-23 | $11.19 | $11.19 | 171,113 | — | — |
| 1986-10-22 | $10.74 | $10.74 | 22,613 | — | — |
| 1986-10-21 | $10.74 | $10.74 | 31,050 | — | — |
| 1986-10-20 | $10.70 | $10.70 | 26,663 | — | — |
| 1986-10-17 | $10.81 | $10.81 | 118,125 | — | — |
| 1986-10-16 | $10.48 | $10.48 | 17,550 | — | — |
| 1986-10-15 | $10.44 | $10.44 | 23,625 | — | — |
| 1986-10-14 | $10.37 | $10.37 | 18,563 | — | — |
| 1986-10-13 | $10.44 | $10.44 | 9,113 | — | — |
| 1986-10-10 | $10.37 | $10.37 | 34,088 | — | — |
| 1986-10-09 | $10.37 | $10.37 | 32,400 | — | — |
| 1986-10-08 | $10.56 | $10.56 | 10,800 | — | — |
| 1986-10-07 | $10.44 | $10.44 | 53,663 | — | — |
| 1986-10-06 | $10.78 | $10.78 | 33,075 | — | — |
| 1986-10-03 | $10.70 | $10.70 | 11,138 | — | — |
| 1986-10-02 | $10.70 | $10.70 | 41,513 | — | — |
| 1986-10-01 | $10.81 | $10.81 | 50,288 | — | — |
| 1986-09-30 | $10.78 | $10.78 | 23,625 | — | — |
| 1986-09-29 | $10.74 | $10.74 | 43,538 | — | — |
| 1986-09-26 | $11.04 | $11.04 | 14,850 | — | — |
| 1986-09-25 | $11.04 | $11.04 | 10,463 | — | — |
| 1986-09-24 | $11.04 | $11.04 | 15,863 | — | — |
| 1986-09-23 | $11.00 | $11.00 | 24,300 | — | — |
| 1986-09-22 | $11.04 | $11.04 | 18,563 | — | — |
| 1986-09-19 | $10.96 | $10.96 | 53,663 | — | — |
| 1986-09-18 | $11.04 | $11.04 | 49,950 | — | — |
| 1986-09-17 | $10.81 | $10.81 | 65,138 | — | — |
| 1986-09-16 | $10.63 | $10.63 | 44,213 | — | — |
| 1986-09-15 | $10.63 | $10.63 | 68,513 | — | — |
| 1986-09-12 | $10.30 | $10.30 | 97,875 | — | — |
| 1986-09-11 | $10.11 | $10.11 | 86,738 | — | — |
| 1986-09-10 | $10.67 | $10.67 | 79,313 | — | — |
| 1986-09-09 | $10.59 | $10.59 | 55,350 | — | — |
| 1986-09-08 | $10.93 | $10.93 | 63,788 | — | — |
| 1986-09-05 | $11.26 | $11.26 | 48,600 | — | — |
| 1986-09-04 | $11.37 | $11.37 | 69,863 | — | — |
| 1986-09-03 | $11.44 | $11.44 | 34,088 | — | — |
| 1986-09-02 | $11.70 | $11.70 | 54,000 | — | — |
| 1986-08-29 | $12.00 | $12.00 | 23,288 | — | — |
| 1986-08-28 | $12.00 | $12.00 | 18,900 | — | — |
| 1986-08-27 | $12.00 | $12.00 | 28,688 | — | — |
| 1986-08-26 | $12.04 | $12.04 | 11,813 | — | — |
| 1986-08-25 | $12.00 | $12.00 | 102,938 | — | — |
| 1986-08-22 | $11.74 | $11.74 | 132,638 | — | — |
| 1986-08-21 | $12.00 | $12.00 | 93,488 | — | — |
| 1986-08-20 | $11.93 | $11.93 | 243,000 | — | — |
| 1986-08-19 | $12.07 | $12.07 | 70,538 | — | — |
| 1986-08-18 | $11.44 | $11.44 | 48,938 | — | — |
| 1986-08-15 | $11.41 | $11.41 | 31,725 | — | — |
| 1986-08-14 | $11.56 | $11.56 | 31,388 | — | — |
| 1986-08-13 | $11.48 | $11.48 | 5,738 | — | — |
| 1986-08-12 | $11.59 | $11.59 | 16,538 | — | — |
| 1986-08-11 | $11.48 | $11.48 | 6,075 | — | — |
| 1986-08-08 | $11.48 | $11.48 | 15,188 | — | — |
| 1986-08-07 | $11.44 | $11.44 | 39,488 | — | — |
| 1986-08-06 | $11.30 | $11.30 | 49,950 | — | — |
| 1986-08-05 | $11.33 | $11.33 | 44,888 | — | — |
| 1986-08-04 | $11.33 | $11.33 | 41,175 | — | — |
| 1986-08-01 | $11.48 | $11.48 | 38,475 | — | — |
| 1986-07-31 | $11.41 | $11.41 | 242,325 | — | — |
| 1986-07-30 | $11.26 | $11.26 | 62,775 | — | — |
| 1986-07-29 | $11.56 | $11.56 | 34,763 | — | — |
| 1986-07-28 | $11.59 | $11.59 | 76,275 | — | — |
| 1986-07-25 | $11.85 | $11.85 | 40,163 | — | — |
| 1986-07-24 | $11.70 | $11.70 | 39,825 | — | — |
| 1986-07-23 | $11.59 | $11.59 | 71,213 | — | — |
| 1986-07-22 | $11.41 | $11.41 | 58,725 | — | — |
| 1986-07-21 | $11.00 | $11.00 | 7,763 | — | — |
| 1986-07-18 | $11.07 | $11.07 | 29,363 | — | — |
| 1986-07-17 | $10.96 | $10.96 | 19,913 | — | — |
| 1986-07-16 | $11.00 | $11.00 | 24,975 | — | — |
| 1986-07-15 | $10.96 | $10.96 | 65,813 | — | — |
| 1986-07-14 | $10.96 | $10.96 | 25,988 | — | — |
| 1986-07-11 | $10.93 | $10.93 | 12,150 | — | — |
| 1986-07-10 | $11.00 | $11.00 | 50,963 | — | — |
| 1986-07-09 | $10.93 | $10.93 | 43,875 | — | — |
| 1986-07-08 | $11.04 | $11.04 | 93,825 | — | — |
| 1986-07-07 | $10.96 | $10.96 | 65,475 | — | — |
| 1986-07-03 | $10.81 | $10.81 | 26,325 | — | — |
| 1986-07-02 | $10.70 | $10.70 | 18,900 | — | — |
| 1986-07-01 | $10.70 | $10.70 | 24,300 | — | — |
| 1986-06-30 | $10.63 | $10.63 | 21,263 | — | — |
| 1986-06-27 | $10.56 | $10.56 | 56,363 | — | — |
| 1986-06-26 | $10.52 | $10.52 | 22,950 | — | — |
| 1986-06-25 | $10.59 | $10.59 | 31,725 | — | — |
| 1986-06-24 | $10.48 | $10.48 | 86,738 | — | — |
| 1986-06-23 | $10.33 | $10.33 | 23,288 | — | — |
| 1986-06-20 | $10.37 | $10.37 | 25,988 | — | — |
| 1986-06-19 | $10.33 | $10.33 | 29,025 | — | — |
| 1986-06-18 | $10.33 | $10.33 | 37,125 | — | — |
| 1986-06-17 | $10.26 | $10.26 | 59,400 | — | — |
| 1986-06-16 | $10.30 | $10.30 | 39,825 | — | — |
| 1986-06-13 | $10.26 | $10.26 | 82,350 | — | — |
| 1986-06-12 | $10.15 | $10.15 | 39,825 | — | — |
| 1986-06-11 | $10.22 | $10.22 | 40,163 | — | — |
| 1986-06-10 | $10.37 | $10.37 | 57,713 | — | — |
| 1986-06-09 | $10.37 | $10.37 | 90,788 | — | — |
| 1986-06-06 | $10.59 | $10.59 | 133,313 | — | — |
| 1986-06-05 | $10.78 | $10.78 | 76,950 | — | — |
| 1986-06-04 | $10.74 | $10.74 | 60,075 | — | — |
| 1986-06-03 | $10.74 | $10.74 | 14,850 | — | — |
| 1986-06-02 | $10.74 | $10.74 | 72,225 | — | — |
| 1986-05-30 | $10.56 | $10.56 | 89,438 | — | — |
| 1986-05-29 | $10.52 | $10.52 | 71,888 | — | — |
| 1986-05-28 | $10.33 | $10.33 | 67,838 | — | — |
| 1986-05-27 | $10.19 | $10.19 | 60,075 | — | — |
| 1986-05-23 | $10.07 | $10.07 | 101,250 | — | — |
| 1986-05-22 | $9.70 | $9.70 | 68,175 | — | — |
| 1986-05-21 | $9.67 | $9.67 | 28,688 | — | — |
| 1986-05-20 | $9.56 | $9.56 | 13,500 | — | — |
| 1986-05-19 | $9.56 | $9.56 | 14,513 | — | — |
| 1986-05-16 | $9.52 | $9.52 | 26,325 | — | — |
| 1986-05-15 | $9.56 | $9.56 | 22,950 | — | — |
| 1986-05-14 | $9.56 | $9.56 | 13,838 | — | — |
| 1986-05-13 | $9.52 | $9.52 | 27,000 | — | — |
| 1986-05-12 | $9.48 | $9.48 | 34,088 | — | — |
| 1986-05-09 | $9.52 | $9.52 | 27,675 | — | — |
| 1986-05-08 | $9.44 | $9.44 | 39,825 | — | — |
| 1986-05-07 | $9.52 | $9.52 | 254,138 | — | — |
| 1986-05-06 | $9.41 | $9.41 | 11,475 | — | — |
| 1986-05-05 | $9.48 | $9.48 | 171,450 | — | — |
| 1986-05-02 | $9.41 | $9.41 | 11,138 | — | — |
| 1986-05-01 | $9.37 | $9.37 | 19,238 | — | — |
| 1986-04-30 | $9.41 | $9.41 | 29,363 | — | — |
| 1986-04-29 | $9.52 | $9.52 | 56,363 | — | — |
| 1986-04-28 | $9.56 | $9.56 | 8,100 | — | — |
| 1986-04-25 | $9.56 | $9.56 | 32,400 | — | — |
| 1986-04-24 | $9.59 | $9.59 | 23,625 | — | — |
| 1986-04-23 | $9.56 | $9.56 | 15,188 | — | — |
| 1986-04-22 | $9.63 | $9.63 | 42,863 | — | — |
| 1986-04-21 | $9.52 | $9.52 | 20,588 | — | — |
| 1986-04-18 | $9.44 | $9.44 | 103,613 | — | — |
| 1986-04-17 | $9.33 | $9.33 | 18,563 | — | — |
| 1986-04-16 | $9.26 | $9.26 | 33,075 | — | — |
| 1986-04-15 | $9.22 | $9.22 | 12,825 | — | — |
| 1986-04-14 | $9.19 | $9.19 | 18,900 | — | — |
| 1986-04-11 | $9.22 | $9.22 | 17,888 | — | — |
| 1986-04-10 | $9.19 | $9.19 | 210,938 | — | — |
| 1986-04-09 | $9.11 | $9.11 | 88,088 | — | — |
| 1986-04-08 | $9.15 | $9.15 | 46,238 | — | — |
| 1986-04-07 | $9.11 | $9.11 | 52,650 | — | — |
| 1986-04-04 | $9.19 | $9.19 | 26,325 | — | — |
| 1986-04-03 | $9.19 | $9.19 | 37,800 | — | — |
| 1986-04-02 | $9.19 | $9.19 | 122,850 | — | — |
| 1986-04-01 | $9.26 | $9.26 | 67,838 | — | — |
| 1986-03-31 | $9.11 | $9.11 | 10,800 | — | — |
| 1986-03-27 | $9.11 | $9.11 | 19,238 | — | — |
| 1986-03-26 | $9.11 | $9.11 | 13,163 | — | — |
| 1986-03-25 | $9.11 | $9.11 | 18,225 | — | — |
| 1986-03-24 | $9.19 | $9.19 | 8,775 | — | — |
| 1986-03-21 | $9.07 | $9.07 | 14,850 | — | — |
| 1986-03-20 | $9.07 | $9.07 | 12,488 | — | — |
| 1986-03-19 | $9.15 | $9.15 | 29,700 | — | — |
| 1986-03-18 | $9.15 | $9.15 | 30,375 | — | — |
| 1986-03-17 | $9.07 | $9.07 | 10,800 | — | — |
| 1986-03-14 | $9.11 | $9.11 | 29,700 | — | — |
| 1986-03-13 | $9.11 | $9.11 | 12,825 | — | — |
| 1986-03-12 | $9.15 | $9.15 | 42,525 | — | — |
| 1986-03-11 | $9.26 | $9.26 | 167,063 | — | — |
| 1986-03-10 | $9.15 | $9.15 | 52,988 | — | — |
| 1986-03-07 | $9.19 | $9.19 | 42,188 | — | — |
| 1986-03-06 | $9.11 | $9.11 | 37,125 | — | — |
| 1986-03-05 | $9.11 | $9.11 | 32,738 | — | — |
| 1986-03-04 | $9.19 | $9.19 | 47,250 | — | — |
| 1986-03-03 | $9.00 | $9.00 | 29,363 | — | — |
| 1986-02-28 | $9.00 | $9.00 | 55,688 | — | — |
| 1986-02-27 | $8.93 | $8.93 | 51,300 | — | — |
| 1986-02-26 | $9.04 | $9.04 | 22,950 | — | — |
| 1986-02-25 | $8.93 | $8.93 | 6,413 | — | — |
| 1986-02-24 | $9.04 | $9.04 | 14,175 | — | — |
| 1986-02-21 | $8.93 | $8.93 | 21,938 | — | — |
| 1986-02-20 | $8.93 | $8.93 | 35,438 | — | — |
| 1986-02-19 | $9.00 | $9.00 | 13,500 | — | — |
| 1986-02-18 | $9.04 | $9.04 | 49,275 | — | — |
| 1986-02-14 | $8.78 | $8.78 | 28,688 | — | — |
| 1986-02-13 | $8.74 | $8.74 | 21,600 | — | — |
| 1986-02-12 | $8.70 | $8.70 | 27,675 | — | — |
| 1986-02-11 | $8.59 | $8.59 | 10,125 | — | — |
| 1986-02-10 | $8.59 | $8.59 | 9,450 | — | — |
| 1986-02-07 | $8.59 | $8.59 | 27,000 | — | — |
| 1986-02-06 | $8.63 | $8.63 | 11,813 | — | — |
| 1986-02-05 | $8.59 | $8.59 | 124,875 | — | — |
| 1986-02-04 | $8.56 | $8.56 | 67,838 | — | — |
| 1986-02-03 | $8.37 | $8.37 | 19,238 | — | — |
| 1986-01-31 | $8.33 | $8.33 | 12,488 | — | — |
| 1986-01-30 | $8.37 | $8.37 | 31,050 | — | — |
| 1986-01-29 | $8.41 | $8.41 | 117,113 | — | — |
| 1986-01-28 | $8.37 | $8.37 | 23,288 | — | — |
| 1986-01-27 | $8.37 | $8.37 | 88,425 | — | — |
| 1986-01-24 | $8.07 | $8.07 | 10,463 | — | — |
| 1986-01-23 | $8.07 | $8.07 | 7,088 | — | — |
| 1986-01-22 | $8.07 | $8.07 | 15,863 | — | — |
| 1986-01-21 | $8.07 | $8.07 | 37,800 | — | — |
| 1986-01-20 | $8.11 | $8.11 | 23,625 | — | — |
| 1986-01-17 | $8.11 | $8.11 | 60,075 | — | — |
| 1986-01-16 | $8.04 | $8.04 | 13,500 | — | — |
| 1986-01-15 | $8.04 | $8.04 | 12,825 | — | — |
| 1986-01-14 | $8.11 | $8.11 | 60,075 | — | — |
| 1986-01-13 | $8.11 | $8.11 | 13,500 | — | — |
| 1986-01-10 | $8.04 | $8.04 | 12,150 | — | — |
| 1986-01-09 | $8.07 | $8.07 | 31,050 | — | — |
| 1986-01-08 | $8.30 | $8.30 | 60,413 | — | — |
| 1986-01-07 | $8.22 | $8.22 | 46,913 | — | — |
| 1986-01-06 | $8.19 | $8.19 | 17,213 | — | — |
| 1986-01-03 | $8.19 | $8.19 | 18,563 | — | — |
| 1986-01-02 | $8.22 | $8.22 | 32,063 | — | — |