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
- 1980-05-07 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 | $12.81 | $12.81 | 27,824 | — | — |
| 1986-12-30 | $11.63 | $11.63 | 2,720 | — | — |
| 1986-12-29 | $11.63 | $11.63 | 11,192 | — | — |
| 1986-12-26 | $11.63 | $11.63 | 7,740 | — | — |
| 1986-12-24 | $11.63 | $11.63 | 15,899 | — | — |
| 1986-12-23 | $10.75 | $10.75 | 10,251 | — | — |
| 1986-12-22 | $11.63 | $11.63 | 10,251 | — | — |
| 1986-12-19 | $11.63 | $11.63 | 12,761 | — | — |
| 1986-12-18 | $11.63 | $11.63 | 8,577 | — | — |
| 1986-12-17 | $11.93 | $11.93 | 10,983 | — | — |
| 1986-12-16 | $11.93 | $11.93 | 3,766 | — | — |
| 1986-12-15 | $11.93 | $11.93 | 8,159 | — | — |
| 1986-12-12 | $11.93 | $11.93 | 12,029 | — | — |
| 1986-12-11 | $12.50 | $12.50 | 5,858 | — | — |
| 1986-12-10 | $12.24 | $12.24 | 10,565 | — | — |
| 1986-12-09 | $12.24 | $12.24 | 12,552 | — | — |
| 1986-12-08 | $11.36 | $11.36 | 26,464 | — | — |
| 1986-12-05 | $12.81 | $12.81 | 4,916 | — | — |
| 1986-12-04 | $12.50 | $12.50 | 4,602 | — | — |
| 1986-12-03 | $12.81 | $12.81 | 7,113 | — | — |
| 1986-12-02 | $12.50 | $12.50 | 6,904 | — | — |
| 1986-12-01 | $12.50 | $12.50 | 9,832 | — | — |
| 1986-11-28 | $12.81 | $12.81 | 19,037 | — | — |
| 1986-11-26 | $12.81 | $12.81 | 6,381 | — | — |
| 1986-11-25 | $13.12 | $13.12 | 21,129 | — | — |
| 1986-11-24 | $11.36 | $11.36 | 20,292 | — | — |
| 1986-11-21 | $11.63 | $11.63 | 28,451 | — | — |
| 1986-11-20 | $12.50 | $12.50 | 22,594 | — | — |
| 1986-11-19 | $12.24 | $12.24 | 15,272 | — | — |
| 1986-11-18 | $12.81 | $12.81 | 17,677 | — | — |
| 1986-11-17 | $13.69 | $13.69 | 15,585 | — | — |
| 1986-11-14 | $14.34 | $14.34 | 20,083 | — | — |
| 1986-11-13 | $14.34 | $14.34 | 18,200 | — | — |
| 1986-11-12 | $14.57 | $14.57 | 17,050 | — | — |
| 1986-11-11 | $15.18 | $15.18 | 2,615 | — | — |
| 1986-11-10 | $15.18 | $15.18 | 15,585 | — | — |
| 1986-11-07 | $14.34 | $14.34 | 10,146 | — | — |
| 1986-11-06 | $14.57 | $14.57 | 7,113 | — | — |
| 1986-11-05 | $14.88 | $14.88 | 8,054 | — | — |
| 1986-11-04 | $14.88 | $14.88 | 8,473 | — | — |
| 1986-11-03 | $14.57 | $14.57 | 7,322 | — | — |
| 1986-10-31 | $14.88 | $14.88 | 7,845 | — | — |
| 1986-10-30 | $15.18 | $15.18 | 6,381 | — | — |
| 1986-10-29 | $15.18 | $15.18 | 8,891 | — | — |
| 1986-10-28 | $15.53 | $15.53 | 11,506 | — | — |
| 1986-10-27 | $14.88 | $14.88 | 6,276 | — | — |
| 1986-10-24 | $14.88 | $14.88 | 7,950 | — | — |
| 1986-10-23 | $15.18 | $15.18 | 17,677 | — | — |
| 1986-10-22 | $16.14 | $16.14 | 8,891 | — | — |
| 1986-10-21 | $16.14 | $16.14 | 13,180 | — | — |
| 1986-10-20 | $15.53 | $15.53 | 20,815 | — | — |
| 1986-10-17 | $14.88 | $14.88 | 17,991 | — | — |
| 1986-10-16 | $16.14 | $16.14 | 6,485 | — | — |
| 1986-10-15 | $17.28 | $17.28 | 12,447 | — | — |
| 1986-10-14 | $17.59 | $17.59 | 6,694 | — | — |
| 1986-10-13 | $17.59 | $17.59 | 12,657 | — | — |
| 1986-10-10 | $17.90 | $17.90 | 10,251 | — | — |
| 1986-10-09 | $17.90 | $17.90 | 28,765 | — | — |
| 1986-10-08 | $17.90 | $17.90 | 25,941 | — | — |
| 1986-10-07 | $17.90 | $17.90 | 21,861 | — | — |
| 1986-10-06 | $17.59 | $17.59 | 16,527 | — | — |
| 1986-10-03 | $17.90 | $17.90 | 14,435 | — | — |
| 1986-10-02 | $18.78 | $18.78 | 9,937 | — | — |
| 1986-10-01 | $18.47 | $18.47 | 11,192 | — | — |
| 1986-09-30 | $18.47 | $18.47 | 11,297 | — | — |
| 1986-09-29 | $17.59 | $17.59 | 24,163 | — | — |
| 1986-09-26 | $18.16 | $18.16 | 14,226 | — | — |
| 1986-09-25 | $18.47 | $18.47 | 17,154 | — | — |
| 1986-09-24 | $17.90 | $17.90 | 13,180 | — | — |
| 1986-09-23 | $17.90 | $17.90 | 22,803 | — | — |
| 1986-09-22 | $18.47 | $18.47 | 38,284 | — | — |
| 1986-09-19 | $18.47 | $18.47 | 43,723 | — | — |
| 1986-09-18 | $16.71 | $16.71 | 14,226 | — | — |
| 1986-09-17 | $16.41 | $16.41 | 38,702 | — | — |
| 1986-09-16 | $17.59 | $17.59 | 22,803 | — | — |
| 1986-09-15 | $18.16 | $18.16 | 21,129 | — | — |
| 1986-09-12 | $18.16 | $18.16 | 28,347 | — | — |
| 1986-09-11 | $17.02 | $17.02 | 13,598 | — | — |
| 1986-09-10 | $16.71 | $16.71 | 41,631 | — | — |
| 1986-09-09 | $16.41 | $16.41 | 37,865 | — | — |
| 1986-09-08 | $17.02 | $17.02 | 52,509 | — | — |
| 1986-09-05 | $19.35 | $19.35 | 109,307 | — | — |
| 1986-09-04 | $17.90 | $17.90 | 57,948 | — | — |
| 1986-09-03 | $14.57 | $14.57 | 42,363 | — | — |
| 1986-09-02 | $14.57 | $14.57 | 52,091 | — | — |
| 1986-08-29 | $14.34 | $14.34 | 16,527 | — | — |
| 1986-08-28 | $14.57 | $14.57 | 9,519 | — | — |
| 1986-08-27 | $14.34 | $14.34 | 18,619 | — | — |
| 1986-08-26 | $14.34 | $14.34 | 17,573 | — | — |
| 1986-08-25 | $14.34 | $14.34 | 16,631 | — | — |
| 1986-08-22 | $14.57 | $14.57 | 23,535 | — | — |
| 1986-08-21 | $14.57 | $14.57 | 47,907 | — | — |
| 1986-08-20 | $14.34 | $14.34 | 67,467 | — | — |
| 1986-08-19 | $14.34 | $14.34 | 82,006 | — | — |
| 1986-08-18 | $14.34 | $14.34 | 71,442 | — | — |
| 1986-08-15 | $13.12 | $13.12 | 12,657 | — | — |
| 1986-08-14 | $13.12 | $13.12 | 8,682 | — | — |
| 1986-08-13 | $14.00 | $14.00 | 20,815 | — | — |
| 1986-08-12 | $14.34 | $14.34 | 33,263 | — | — |
| 1986-08-11 | $14.57 | $14.57 | 61,819 | — | — |
| 1986-08-08 | $13.69 | $13.69 | 22,698 | — | — |
| 1986-08-07 | $12.81 | $12.81 | 8,159 | — | — |
| 1986-08-06 | $13.12 | $13.12 | 21,234 | — | — |
| 1986-08-05 | $12.81 | $12.81 | 5,021 | — | — |
| 1986-08-04 | $12.81 | $12.81 | 6,904 | — | — |
| 1986-08-01 | $12.50 | $12.50 | 17,154 | — | — |
| 1986-07-31 | $12.24 | $12.24 | 9,728 | — | — |
| 1986-07-30 | $11.93 | $11.93 | 3,243 | — | — |
| 1986-07-29 | $11.63 | $11.63 | 5,753 | — | — |
| 1986-07-28 | $12.24 | $12.24 | 7,636 | — | — |
| 1986-07-25 | $11.93 | $11.93 | 8,996 | — | — |
| 1986-07-24 | $11.93 | $11.93 | 8,891 | — | — |
| 1986-07-23 | $11.93 | $11.93 | 3,138 | — | — |
| 1986-07-22 | $12.24 | $12.24 | 8,786 | — | — |
| 1986-07-21 | $12.24 | $12.24 | 5,021 | — | — |
| 1986-07-18 | $12.24 | $12.24 | 5,544 | — | — |
| 1986-07-17 | $12.50 | $12.50 | 4,184 | — | — |
| 1986-07-16 | $11.93 | $11.93 | 3,347 | — | — |
| 1986-07-15 | $12.24 | $12.24 | 5,962 | — | — |
| 1986-07-14 | $12.24 | $12.24 | 4,393 | — | — |
| 1986-07-11 | $12.24 | $12.24 | 7,217 | — | — |
| 1986-07-10 | $11.93 | $11.93 | 8,786 | — | — |
| 1986-07-09 | $11.93 | $11.93 | 9,414 | — | — |
| 1986-07-08 | $12.81 | $12.81 | 8,054 | — | — |
| 1986-07-07 | $13.12 | $13.12 | 5,648 | — | — |
| 1986-07-03 | $12.81 | $12.81 | 5,125 | — | — |
| 1986-07-02 | $13.12 | $13.12 | 8,891 | — | — |
| 1986-07-01 | $13.12 | $13.12 | 3,870 | — | — |
| 1986-06-30 | $13.12 | $13.12 | 11,297 | — | — |
| 1986-06-27 | $13.38 | $13.38 | 13,703 | — | — |
| 1986-06-26 | $13.69 | $13.69 | 8,473 | — | — |
| 1986-06-25 | $13.12 | $13.12 | 18,410 | — | — |
| 1986-06-24 | $13.12 | $13.12 | 8,577 | — | — |
| 1986-06-23 | $13.69 | $13.69 | 6,276 | — | — |
| 1986-06-20 | $13.69 | $13.69 | 8,682 | — | — |
| 1986-06-19 | $13.69 | $13.69 | 10,146 | — | — |
| 1986-06-18 | $12.81 | $12.81 | 7,845 | — | — |
| 1986-06-17 | $12.81 | $12.81 | 14,121 | — | — |
| 1986-06-16 | $13.38 | $13.38 | 23,012 | — | — |
| 1986-06-13 | $13.69 | $13.69 | 36,087 | — | — |
| 1986-06-12 | $12.81 | $12.81 | 16,213 | — | — |
| 1986-06-11 | $11.93 | $11.93 | 23,221 | — | — |
| 1986-06-10 | $11.93 | $11.93 | 24,058 | — | — |
| 1986-06-09 | $11.36 | $11.36 | 8,682 | — | — |
| 1986-06-06 | $11.36 | $11.36 | 16,841 | — | — |
| 1986-06-05 | $11.05 | $11.05 | 8,996 | — | — |
| 1986-06-04 | $11.05 | $11.05 | 4,707 | — | — |
| 1986-06-03 | $11.05 | $11.05 | 6,799 | — | — |
| 1986-06-02 | $11.05 | $11.05 | 5,648 | — | — |
| 1986-05-30 | $11.36 | $11.36 | 17,050 | — | — |
| 1986-05-29 | $11.63 | $11.63 | 10,878 | — | — |
| 1986-05-28 | $10.75 | $10.75 | 10,669 | — | — |
| 1986-05-27 | $11.36 | $11.36 | 24,686 | — | — |
| 1986-05-23 | $11.05 | $11.05 | 5,125 | — | — |
| 1986-05-22 | $10.75 | $10.75 | 8,577 | — | — |
| 1986-05-21 | $10.40 | $10.40 | 3,243 | — | — |
| 1986-05-20 | $10.40 | $10.40 | 8,473 | — | — |
| 1986-05-19 | $10.75 | $10.75 | 15,272 | — | — |
| 1986-05-16 | $10.40 | $10.40 | 8,054 | — | — |
| 1986-05-15 | $10.40 | $10.40 | 5,544 | — | — |
| 1986-05-14 | $10.75 | $10.75 | 20,502 | — | — |
| 1986-05-13 | $11.05 | $11.05 | 25,732 | — | — |
| 1986-05-12 | $11.36 | $11.36 | 28,347 | — | — |
| 1986-05-09 | $11.05 | $11.05 | 50,103 | — | — |
| 1986-05-08 | $10.40 | $10.40 | 24,163 | — | — |
| 1986-05-07 | $10.40 | $10.40 | 12,552 | — | — |
| 1986-05-06 | $9.56 | $9.56 | 12,134 | — | — |
| 1986-05-05 | $9.56 | $9.56 | 10,460 | — | — |
| 1986-05-02 | $9.79 | $9.79 | 7,531 | — | — |
| 1986-05-01 | $9.79 | $9.79 | 3,975 | — | — |
| 1986-04-30 | $10.10 | $10.10 | 9,937 | — | — |
| 1986-04-29 | $10.40 | $10.40 | 11,401 | — | — |
| 1986-04-28 | $10.40 | $10.40 | 8,996 | — | — |
| 1986-04-25 | $10.10 | $10.10 | 17,782 | — | — |
| 1986-04-24 | $10.40 | $10.40 | 20,815 | — | — |
| 1986-04-23 | $10.75 | $10.75 | 13,075 | — | — |
| 1986-04-22 | $10.40 | $10.40 | 44,246 | — | — |
| 1986-04-21 | $9.79 | $9.79 | 38,911 | — | — |
| 1986-04-18 | $8.91 | $8.91 | 11,088 | — | — |
| 1986-04-17 | $8.91 | $8.91 | 9,728 | — | — |
| 1986-04-16 | $8.91 | $8.91 | 6,276 | — | — |
| 1986-04-15 | $8.34 | $8.34 | 15,481 | — | — |
| 1986-04-14 | $8.91 | $8.91 | 5,962 | — | — |
| 1986-04-11 | $8.60 | $8.60 | 8,996 | — | — |
| 1986-04-10 | $8.34 | $8.34 | 5,648 | — | — |
| 1986-04-09 | $8.34 | $8.34 | 2,824 | — | — |
| 1986-04-08 | $8.34 | $8.34 | 13,598 | — | — |
| 1986-04-07 | $8.34 | $8.34 | 11,401 | — | — |
| 1986-04-04 | $8.34 | $8.34 | 2,720 | — | — |
| 1986-04-03 | $8.60 | $8.60 | 2,510 | — | — |
| 1986-04-02 | $8.34 | $8.34 | 6,590 | — | — |
| 1986-04-01 | $8.34 | $8.34 | 11,820 | — | — |
| 1986-03-31 | $8.60 | $8.60 | 10,983 | — | — |
| 1986-03-27 | $8.60 | $8.60 | 2,824 | — | — |
| 1986-03-26 | $8.60 | $8.60 | 3,661 | — | — |
| 1986-03-25 | $8.91 | $8.91 | 4,916 | — | — |
| 1986-03-24 | $8.60 | $8.60 | 8,263 | — | — |
| 1986-03-21 | $8.91 | $8.91 | 11,611 | — | — |
| 1986-03-20 | $8.60 | $8.60 | 7,008 | — | — |
| 1986-03-19 | $8.60 | $8.60 | 1,674 | — | — |
| 1986-03-18 | $8.60 | $8.60 | 3,452 | — | — |
| 1986-03-17 | $8.91 | $8.91 | 5,439 | — | — |
| 1986-03-14 | $8.91 | $8.91 | 8,263 | — | — |
| 1986-03-13 | $8.91 | $8.91 | 5,648 | — | — |
| 1986-03-12 | $8.91 | $8.91 | 8,786 | — | — |
| 1986-03-11 | $8.91 | $8.91 | 5,230 | — | — |
| 1986-03-10 | $9.22 | $9.22 | 6,799 | — | — |
| 1986-03-07 | $8.91 | $8.91 | 3,766 | — | — |
| 1986-03-06 | $9.22 | $9.22 | 9,205 | — | — |
| 1986-03-05 | $9.22 | $9.22 | 8,368 | — | — |
| 1986-03-04 | $9.22 | $9.22 | 7,217 | — | — |
| 1986-03-03 | $8.91 | $8.91 | 5,648 | — | — |
| 1986-02-28 | $8.91 | $8.91 | 6,171 | — | — |
| 1986-02-27 | $8.91 | $8.91 | 12,866 | — | — |
| 1986-02-26 | $8.60 | $8.60 | 21,234 | — | — |
| 1986-02-25 | $9.56 | $9.56 | 19,246 | — | — |
| 1986-02-24 | $8.91 | $8.91 | 6,067 | — | — |
| 1986-02-21 | $9.22 | $9.22 | 5,962 | — | — |
| 1986-02-20 | $8.91 | $8.91 | 3,870 | — | — |
| 1986-02-19 | $9.22 | $9.22 | 6,381 | — | — |
| 1986-02-18 | $9.22 | $9.22 | 17,050 | — | — |
| 1986-02-14 | $8.60 | $8.60 | 18,828 | — | — |
| 1986-02-13 | $9.22 | $9.22 | 11,401 | — | — |
| 1986-02-12 | $8.91 | $8.91 | 18,723 | — | — |
| 1986-02-11 | $8.91 | $8.91 | 8,263 | — | — |
| 1986-02-10 | $8.91 | $8.91 | 6,904 | — | — |
| 1986-02-07 | $8.91 | $8.91 | 7,217 | — | — |
| 1986-02-06 | $9.22 | $9.22 | 14,539 | — | — |
| 1986-02-05 | $8.91 | $8.91 | 8,054 | — | — |
| 1986-02-04 | $8.91 | $8.91 | 6,276 | — | — |
| 1986-02-03 | $8.91 | $8.91 | 27,091 | — | — |
| 1986-01-31 | $9.56 | $9.56 | 8,054 | — | — |
| 1986-01-30 | $9.22 | $9.22 | 12,029 | — | — |
| 1986-01-29 | $9.56 | $9.56 | 12,238 | — | — |
| 1986-01-28 | $9.22 | $9.22 | 14,958 | — | — |
| 1986-01-27 | $9.56 | $9.56 | 8,159 | — | — |
| 1986-01-24 | $9.79 | $9.79 | 10,251 | — | — |
| 1986-01-23 | $9.56 | $9.56 | 6,590 | — | — |
| 1986-01-22 | $9.56 | $9.56 | 11,297 | — | — |
| 1986-01-21 | $9.56 | $9.56 | 10,251 | — | — |
| 1986-01-20 | $9.56 | $9.56 | 9,832 | — | — |
| 1986-01-17 | $9.79 | $9.79 | 40,166 | — | — |
| 1986-01-16 | $10.40 | $10.40 | 30,543 | — | — |
| 1986-01-15 | $9.56 | $9.56 | 16,422 | — | — |
| 1986-01-14 | $8.60 | $8.60 | 7,322 | — | — |
| 1986-01-13 | $8.91 | $8.91 | 11,297 | — | — |
| 1986-01-10 | $8.60 | $8.60 | 16,527 | — | — |
| 1986-01-09 | $8.03 | $8.03 | 17,887 | — | — |
| 1986-01-08 | $7.72 | $7.72 | 5,858 | — | — |
| 1986-01-07 | $7.46 | $7.46 | 12,552 | — | — |
| 1986-01-06 | $6.85 | $6.85 | 10,460 | — | — |
| 1986-01-03 | $7.72 | $7.72 | 1,778 | — | — |
| 1986-01-02 | $7.15 | $7.15 | 2,092 | — | — |