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
- 1973-02-21 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 | $10.13 | $12.07 | 630,000 | — | — |
| 1986-12-30 | $10.29 | $12.27 | 483,000 | — | — |
| 1986-12-29 | $10.35 | $12.35 | 255,000 | — | — |
| 1986-12-26 | $10.33 | $12.23 | 304,200 | — | — |
| 1986-12-24 | $10.29 | $12.18 | 841,200 | — | — |
| 1986-12-23 | $10.27 | $12.15 | 1,423,200 | — | — |
| 1986-12-22 | $10.44 | $12.35 | 817,800 | — | — |
| 1986-12-19 | $10.42 | $12.33 | 878,400 | — | — |
| 1986-12-18 | $10.44 | $12.35 | 1,189,800 | — | — |
| 1986-12-17 | $10.50 | $12.43 | 897,600 | — | — |
| 1986-12-16 | $10.35 | $12.25 | 1,116,000 | — | — |
| 1986-12-15 | $10.08 | $11.93 | 819,000 | — | — |
| 1986-12-12 | $10.40 | $12.30 | 602,400 | — | — |
| 1986-12-11 | $10.42 | $12.33 | 484,200 | — | — |
| 1986-12-10 | $10.50 | $12.43 | 765,000 | — | — |
| 1986-12-09 | $10.46 | $12.38 | 947,400 | — | — |
| 1986-12-08 | $10.52 | $12.45 | 1,214,400 | — | — |
| 1986-12-05 | $10.58 | $12.52 | 588,600 | — | — |
| 1986-12-04 | $10.58 | $12.52 | 1,062,000 | — | — |
| 1986-12-03 | $10.54 | $12.48 | 1,300,200 | — | — |
| 1986-12-02 | $10.27 | $12.15 | 1,014,000 | — | — |
| 1986-12-01 | $10.00 | $11.83 | 886,800 | — | — |
| 1986-11-28 | $10.15 | $12.01 | 459,600 | — | — |
| 1986-11-26 | $10.29 | $12.18 | 1,171,200 | — | — |
| 1986-11-25 | $10.38 | $12.28 | 532,800 | — | — |
| 1986-11-24 | $10.38 | $12.28 | 978,600 | — | — |
| 1986-11-21 | $10.29 | $12.18 | 547,800 | — | — |
| 1986-11-20 | $10.15 | $12.01 | 833,400 | — | — |
| 1986-11-19 | $9.69 | $11.46 | 1,308,600 | — | — |
| 1986-11-18 | $9.88 | $11.69 | 1,182,000 | — | — |
| 1986-11-17 | $9.92 | $11.74 | 927,600 | — | — |
| 1986-11-14 | $9.83 | $11.64 | 2,739,600 | — | — |
| 1986-11-13 | $10.00 | $11.83 | 1,683,600 | — | — |
| 1986-11-12 | $10.46 | $12.38 | 1,626,600 | — | — |
| 1986-11-11 | $10.63 | $12.57 | 520,200 | — | — |
| 1986-11-10 | $10.63 | $12.57 | 630,600 | — | — |
| 1986-11-07 | $10.33 | $12.23 | 1,567,200 | — | — |
| 1986-11-06 | $10.48 | $12.40 | 1,615,200 | — | — |
| 1986-11-05 | $10.83 | $12.82 | 1,776,000 | — | — |
| 1986-11-04 | $11.08 | $13.12 | 669,600 | — | — |
| 1986-11-03 | $11.04 | $13.07 | 1,347,000 | — | — |
| 1986-10-31 | $11.19 | $13.24 | 1,309,200 | — | — |
| 1986-10-30 | $11.44 | $13.54 | 1,217,400 | — | — |
| 1986-10-29 | $11.33 | $13.41 | 532,200 | — | — |
| 1986-10-28 | $11.25 | $13.31 | 337,200 | — | — |
| 1986-10-27 | $11.29 | $13.36 | 323,400 | — | — |
| 1986-10-24 | $11.44 | $13.54 | 1,039,200 | — | — |
| 1986-10-23 | $11.56 | $13.68 | 929,400 | — | — |
| 1986-10-22 | $11.38 | $13.46 | 939,000 | — | — |
| 1986-10-21 | $11.33 | $13.41 | 337,200 | — | — |
| 1986-10-20 | $11.33 | $13.41 | 439,800 | — | — |
| 1986-10-17 | $11.17 | $13.21 | 847,200 | — | — |
| 1986-10-16 | $11.08 | $13.12 | 631,800 | — | — |
| 1986-10-15 | $11.21 | $13.26 | 621,600 | — | — |
| 1986-10-14 | $11.15 | $13.19 | 438,600 | — | — |
| 1986-10-13 | $11.13 | $13.17 | 159,000 | — | — |
| 1986-10-10 | $11.15 | $13.19 | 650,400 | — | — |
| 1986-10-09 | $11.08 | $13.12 | 508,800 | — | — |
| 1986-10-08 | $11.10 | $13.14 | 390,600 | — | — |
| 1986-10-07 | $11.15 | $13.19 | 320,400 | — | — |
| 1986-10-06 | $11.10 | $13.14 | 258,600 | — | — |
| 1986-10-03 | $11.17 | $13.21 | 490,200 | — | — |
| 1986-10-02 | $11.19 | $13.24 | 363,000 | — | — |
| 1986-10-01 | $11.13 | $13.17 | 850,800 | — | — |
| 1986-09-30 | $10.79 | $12.68 | 886,200 | — | — |
| 1986-09-29 | $10.60 | $12.46 | 983,400 | — | — |
| 1986-09-26 | $10.88 | $12.78 | 354,600 | — | — |
| 1986-09-25 | $10.94 | $12.85 | 429,600 | — | — |
| 1986-09-24 | $11.10 | $13.04 | 1,417,800 | — | — |
| 1986-09-23 | $11.25 | $13.22 | 1,410,000 | — | — |
| 1986-09-22 | $11.35 | $13.34 | 1,227,600 | — | — |
| 1986-09-19 | $11.08 | $13.02 | 605,400 | — | — |
| 1986-09-18 | $10.75 | $12.63 | 1,627,800 | — | — |
| 1986-09-17 | $10.67 | $12.53 | 493,200 | — | — |
| 1986-09-16 | $10.42 | $12.24 | 1,465,800 | — | — |
| 1986-09-15 | $10.54 | $12.38 | 408,000 | — | — |
| 1986-09-12 | $10.54 | $12.38 | 1,233,000 | — | — |
| 1986-09-11 | $10.79 | $12.68 | 1,089,600 | — | — |
| 1986-09-10 | $10.88 | $12.78 | 638,400 | — | — |
| 1986-09-09 | $11.17 | $13.12 | 1,945,200 | — | — |
| 1986-09-08 | $10.83 | $12.73 | 1,124,400 | — | — |
| 1986-09-05 | $11.63 | $13.66 | 1,012,800 | — | — |
| 1986-09-04 | $11.92 | $14.00 | 397,800 | — | — |
| 1986-09-03 | $11.83 | $13.90 | 567,600 | — | — |
| 1986-09-02 | $12.17 | $14.29 | 1,353,000 | — | — |
| 1986-08-29 | $12.46 | $14.64 | 594,000 | — | — |
| 1986-08-28 | $12.29 | $14.44 | 463,800 | — | — |
| 1986-08-27 | $12.27 | $14.42 | 647,400 | — | — |
| 1986-08-26 | $12.00 | $14.10 | 473,400 | — | — |
| 1986-08-25 | $11.75 | $13.80 | 181,800 | — | — |
| 1986-08-22 | $11.67 | $13.71 | 459,600 | — | — |
| 1986-08-21 | $11.63 | $13.66 | 678,600 | — | — |
| 1986-08-20 | $11.63 | $13.66 | 1,008,000 | — | — |
| 1986-08-19 | $11.58 | $13.61 | 462,600 | — | — |
| 1986-08-18 | $11.50 | $13.51 | 819,600 | — | — |
| 1986-08-15 | $11.38 | $13.36 | 1,007,400 | — | — |
| 1986-08-14 | $11.50 | $13.51 | 686,400 | — | — |
| 1986-08-13 | $11.29 | $13.26 | 804,000 | — | — |
| 1986-08-12 | $11.33 | $13.31 | 1,050,000 | — | — |
| 1986-08-11 | $11.06 | $13.00 | 804,000 | — | — |
| 1986-08-08 | $10.85 | $12.75 | 645,600 | — | — |
| 1986-08-07 | $10.88 | $12.78 | 384,000 | — | — |
| 1986-08-06 | $10.52 | $12.36 | 597,000 | — | — |
| 1986-08-05 | $10.73 | $12.60 | 819,600 | — | — |
| 1986-08-04 | $10.58 | $12.43 | 738,000 | — | — |
| 1986-08-01 | $11.06 | $13.00 | 734,400 | — | — |
| 1986-07-31 | $10.81 | $12.70 | 407,400 | — | — |
| 1986-07-30 | $10.65 | $12.51 | 719,400 | — | — |
| 1986-07-29 | $10.48 | $12.31 | 415,200 | — | — |
| 1986-07-28 | $10.54 | $12.38 | 409,200 | — | — |
| 1986-07-25 | $10.56 | $12.41 | 197,400 | — | — |
| 1986-07-24 | $10.63 | $12.48 | 554,400 | — | — |
| 1986-07-23 | $10.75 | $12.63 | 406,200 | — | — |
| 1986-07-22 | $10.75 | $12.63 | 701,400 | — | — |
| 1986-07-21 | $10.63 | $12.48 | 694,800 | — | — |
| 1986-07-18 | $10.38 | $12.19 | 315,000 | — | — |
| 1986-07-17 | $10.00 | $11.75 | 187,200 | — | — |
| 1986-07-16 | $9.98 | $11.72 | 814,200 | — | — |
| 1986-07-15 | $10.00 | $11.75 | 748,800 | — | — |
| 1986-07-14 | $9.94 | $11.67 | 439,800 | — | — |
| 1986-07-11 | $9.96 | $11.70 | 976,800 | — | — |
| 1986-07-10 | $10.17 | $11.94 | 553,200 | — | — |
| 1986-07-09 | $10.00 | $11.75 | 528,600 | — | — |
| 1986-07-08 | $10.02 | $11.77 | 556,200 | — | — |
| 1986-07-07 | $10.44 | $12.26 | 640,200 | — | — |
| 1986-07-03 | $10.83 | $12.73 | 463,800 | — | — |
| 1986-07-02 | $10.67 | $12.53 | 438,600 | — | — |
| 1986-07-01 | $10.33 | $12.14 | 740,400 | — | — |
| 1986-06-30 | $9.83 | $11.48 | 1,008,000 | — | — |
| 1986-06-27 | $9.67 | $11.28 | 1,714,200 | — | — |
| 1986-06-26 | $9.52 | $11.11 | 424,800 | — | — |
| 1986-06-25 | $9.60 | $11.21 | 266,400 | — | — |
| 1986-06-24 | $9.58 | $11.19 | 1,003,200 | — | — |
| 1986-06-23 | $9.56 | $11.16 | 583,800 | — | — |
| 1986-06-20 | $9.65 | $11.26 | 596,400 | — | — |
| 1986-06-19 | $9.73 | $11.36 | 351,600 | — | — |
| 1986-06-18 | $9.67 | $11.28 | 573,000 | — | — |
| 1986-06-17 | $9.67 | $11.28 | 345,600 | — | — |
| 1986-06-16 | $9.83 | $11.48 | 283,800 | — | — |
| 1986-06-13 | $9.69 | $11.31 | 616,800 | — | — |
| 1986-06-12 | $9.38 | $10.94 | 423,600 | — | — |
| 1986-06-11 | $9.44 | $11.02 | 868,800 | — | — |
| 1986-06-10 | $9.33 | $10.89 | 924,000 | — | — |
| 1986-06-09 | $9.52 | $11.11 | 330,600 | — | — |
| 1986-06-06 | $9.65 | $11.26 | 377,400 | — | — |
| 1986-06-05 | $9.71 | $11.33 | 283,200 | — | — |
| 1986-06-04 | $9.83 | $11.48 | 1,087,800 | — | — |
| 1986-06-03 | $9.67 | $11.28 | 2,609,400 | — | — |
| 1986-06-02 | $10.13 | $11.82 | 671,400 | — | — |
| 1986-05-30 | $10.27 | $11.99 | 337,800 | — | — |
| 1986-05-29 | $10.31 | $12.04 | 312,000 | — | — |
| 1986-05-28 | $10.29 | $12.01 | 868,800 | — | — |
| 1986-05-27 | $10.38 | $12.11 | 622,800 | — | — |
| 1986-05-23 | $10.42 | $12.16 | 560,400 | — | — |
| 1986-05-22 | $10.50 | $12.26 | 655,200 | — | — |
| 1986-05-21 | $10.21 | $11.92 | 623,400 | — | — |
| 1986-05-20 | $10.02 | $11.70 | 482,400 | — | — |
| 1986-05-19 | $9.96 | $11.62 | 338,400 | — | — |
| 1986-05-16 | $9.81 | $11.45 | 570,000 | — | — |
| 1986-05-15 | $9.71 | $11.33 | 334,800 | — | — |
| 1986-05-14 | $9.35 | $10.92 | 640,800 | — | — |
| 1986-05-13 | $9.19 | $10.72 | 322,800 | — | — |
| 1986-05-12 | $9.16 | $10.69 | 322,800 | — | — |
| 1986-05-09 | $9.20 | $10.74 | 634,800 | — | — |
| 1986-05-08 | $9.11 | $10.64 | 553,200 | — | — |
| 1986-05-07 | $8.95 | $10.44 | 562,800 | — | — |
| 1986-05-06 | $8.96 | $10.46 | 93,600 | — | — |
| 1986-05-05 | $9.06 | $10.58 | 308,400 | — | — |
| 1986-05-02 | $9.04 | $10.55 | 236,400 | — | — |
| 1986-05-01 | $9.02 | $10.53 | 471,600 | — | — |
| 1986-04-30 | $9.15 | $10.68 | 450,000 | — | — |
| 1986-04-29 | $9.25 | $10.80 | 751,200 | — | — |
| 1986-04-28 | $9.31 | $10.87 | 423,600 | — | — |
| 1986-04-25 | $9.33 | $10.89 | 584,400 | — | — |
| 1986-04-24 | $9.33 | $10.89 | 301,200 | — | — |
| 1986-04-23 | $9.39 | $10.96 | 871,200 | — | — |
| 1986-04-22 | $9.41 | $10.98 | 624,000 | — | — |
| 1986-04-21 | $9.46 | $11.04 | 674,400 | — | — |
| 1986-04-18 | $8.92 | $10.41 | 1,441,200 | — | — |
| 1986-04-17 | $8.84 | $10.32 | 606,000 | — | — |
| 1986-04-16 | $8.79 | $10.26 | 1,096,800 | — | — |
| 1986-04-15 | $8.73 | $10.19 | 477,600 | — | — |
| 1986-04-14 | $8.68 | $10.13 | 577,200 | — | — |
| 1986-04-11 | $8.77 | $10.24 | 465,600 | — | — |
| 1986-04-10 | $8.73 | $10.19 | 196,800 | — | — |
| 1986-04-09 | $8.73 | $10.19 | 764,400 | — | — |
| 1986-04-08 | $8.76 | $10.23 | 1,048,800 | — | — |
| 1986-04-07 | $8.69 | $10.14 | 1,335,600 | — | — |
| 1986-04-04 | $8.75 | $10.21 | 1,111,200 | — | — |
| 1986-04-03 | $9.02 | $10.53 | 873,600 | — | — |
| 1986-04-02 | $9.04 | $10.55 | 364,800 | — | — |
| 1986-04-01 | $8.95 | $10.37 | 691,200 | — | — |
| 1986-03-31 | $8.96 | $10.38 | 505,200 | — | — |
| 1986-03-27 | $8.72 | $10.11 | 770,400 | — | — |
| 1986-03-26 | $8.44 | $9.78 | 1,382,400 | — | — |
| 1986-03-25 | $8.44 | $9.78 | 526,800 | — | — |
| 1986-03-24 | $8.43 | $9.77 | 984,000 | — | — |
| 1986-03-21 | $8.54 | $9.90 | 997,200 | — | — |
| 1986-03-20 | $8.46 | $9.80 | 730,800 | — | — |
| 1986-03-19 | $8.54 | $9.90 | 420,000 | — | — |
| 1986-03-18 | $8.81 | $10.21 | 516,000 | — | — |
| 1986-03-17 | $8.97 | $10.40 | 400,800 | — | — |
| 1986-03-14 | $8.95 | $10.37 | 417,600 | — | — |
| 1986-03-13 | $8.94 | $10.36 | 618,000 | — | — |
| 1986-03-12 | $8.94 | $10.36 | 1,808,400 | — | — |
| 1986-03-11 | $8.75 | $10.14 | 915,600 | — | — |
| 1986-03-10 | $8.58 | $9.95 | 938,400 | — | — |
| 1986-03-07 | $8.66 | $10.03 | 834,000 | — | — |
| 1986-03-06 | $8.41 | $9.74 | 584,400 | — | — |
| 1986-03-05 | $8.36 | $9.70 | 1,111,200 | — | — |
| 1986-03-04 | $8.25 | $9.56 | 666,000 | — | — |
| 1986-03-03 | $8.10 | $9.39 | 430,800 | — | — |
| 1986-02-28 | $8.13 | $9.42 | 564,000 | — | — |
| 1986-02-27 | $8.06 | $9.35 | 343,200 | — | — |
| 1986-02-26 | $8.00 | $9.27 | 396,000 | — | — |
| 1986-02-25 | $7.96 | $9.22 | 583,200 | — | — |
| 1986-02-24 | $8.17 | $9.47 | 568,800 | — | — |
| 1986-02-21 | $8.21 | $9.51 | 711,600 | — | — |
| 1986-02-20 | $8.17 | $9.47 | 478,800 | — | — |
| 1986-02-19 | $8.08 | $9.37 | 1,384,800 | — | — |
| 1986-02-18 | $7.90 | $9.15 | 698,400 | — | — |
| 1986-02-14 | $7.90 | $9.15 | 524,400 | — | — |
| 1986-02-13 | $7.78 | $9.02 | 219,600 | — | — |
| 1986-02-12 | $7.81 | $9.06 | 608,400 | — | — |
| 1986-02-11 | $7.97 | $9.24 | 219,600 | — | — |
| 1986-02-10 | $7.97 | $9.24 | 290,400 | — | — |
| 1986-02-07 | $8.06 | $9.35 | 459,600 | — | — |
| 1986-02-06 | $8.10 | $9.39 | 471,600 | — | — |
| 1986-02-05 | $8.10 | $9.39 | 522,000 | — | — |
| 1986-02-04 | $8.04 | $9.32 | 448,800 | — | — |
| 1986-02-03 | $7.82 | $9.07 | 585,600 | — | — |
| 1986-01-31 | $7.75 | $8.98 | 1,328,400 | — | — |
| 1986-01-30 | $7.60 | $8.81 | 344,400 | — | — |
| 1986-01-29 | $7.60 | $8.81 | 738,000 | — | — |
| 1986-01-28 | $7.54 | $8.74 | 1,234,800 | — | — |
| 1986-01-27 | $7.35 | $8.52 | 1,129,200 | — | — |
| 1986-01-24 | $7.24 | $8.39 | 192,000 | — | — |
| 1986-01-23 | $7.23 | $8.38 | 368,400 | — | — |
| 1986-01-22 | $7.21 | $8.36 | 576,000 | — | — |
| 1986-01-21 | $7.26 | $8.42 | 590,400 | — | — |
| 1986-01-20 | $7.23 | $8.38 | 547,200 | — | — |
| 1986-01-17 | $7.15 | $8.28 | 783,600 | — | — |
| 1986-01-16 | $7.10 | $8.23 | 621,600 | — | — |
| 1986-01-15 | $7.00 | $8.11 | 1,836,000 | — | — |
| 1986-01-14 | $6.81 | $7.90 | 304,800 | — | — |
| 1986-01-13 | $6.78 | $7.86 | 325,200 | — | — |
| 1986-01-10 | $6.88 | $7.97 | 273,600 | — | — |
| 1986-01-09 | $6.85 | $7.94 | 1,669,200 | — | — |
| 1986-01-08 | $7.02 | $8.14 | 696,000 | — | — |
| 1986-01-07 | $7.18 | $8.32 | 1,369,200 | — | — |
| 1986-01-06 | $6.90 | $7.99 | 578,400 | — | — |
| 1986-01-03 | $6.83 | $7.92 | 1,327,200 | — | — |
| 1986-01-02 | $6.80 | $7.88 | 668,400 | — | — |