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 | $12.50 | $13.75 | 16,920 | — | — |
| 1986-12-30 | $13.44 | $14.78 | 69,200 | — | — |
| 1986-12-29 | $14.06 | $15.47 | 37,000 | — | — |
| 1986-12-26 | $13.75 | $15.13 | 4,840 | — | — |
| 1986-12-24 | $13.75 | $15.13 | 10,280 | — | — |
| 1986-12-23 | $13.44 | $14.78 | 67,200 | — | — |
| 1986-12-22 | $13.13 | $14.44 | 23,600 | — | — |
| 1986-12-19 | $14.69 | $16.02 | 101,160 | — | — |
| 1986-12-18 | $12.81 | $13.97 | 13,280 | — | — |
| 1986-12-17 | $12.81 | $13.97 | 11,960 | — | — |
| 1986-12-16 | $13.13 | $14.32 | 21,080 | — | — |
| 1986-12-15 | $13.13 | $14.32 | 22,360 | — | — |
| 1986-12-12 | $13.13 | $14.32 | 11,960 | — | — |
| 1986-12-11 | $13.75 | $15.00 | 13,120 | — | — |
| 1986-12-10 | $13.75 | $15.00 | 32,440 | — | — |
| 1986-12-09 | $13.75 | $15.00 | 26,600 | — | — |
| 1986-12-08 | $13.75 | $15.00 | 32,800 | — | — |
| 1986-12-05 | $13.44 | $14.66 | 19,200 | — | — |
| 1986-12-04 | $13.13 | $14.32 | 22,360 | — | — |
| 1986-12-03 | $12.81 | $13.97 | 10,160 | — | — |
| 1986-12-02 | $12.19 | $13.29 | 39,160 | — | — |
| 1986-12-01 | $13.44 | $14.66 | 49,920 | — | — |
| 1986-11-28 | $12.50 | $13.63 | 12,240 | — | — |
| 1986-11-26 | $11.88 | $12.95 | 8,920 | — | — |
| 1986-11-25 | $11.88 | $12.95 | 23,200 | — | — |
| 1986-11-24 | $11.56 | $12.61 | 10,720 | — | — |
| 1986-11-21 | $11.88 | $12.95 | 18,840 | — | — |
| 1986-11-20 | $11.25 | $12.27 | 13,440 | — | — |
| 1986-11-19 | $10.94 | $11.93 | 39,520 | — | — |
| 1986-11-18 | $11.25 | $12.27 | 39,280 | — | — |
| 1986-11-17 | $11.25 | $12.27 | 16,320 | — | — |
| 1986-11-14 | $11.25 | $12.27 | 52,800 | — | — |
| 1986-11-13 | $11.25 | $12.27 | 36,880 | — | — |
| 1986-11-12 | $11.56 | $12.61 | 10,600 | — | — |
| 1986-11-11 | $11.88 | $12.95 | 6,920 | — | — |
| 1986-11-10 | $11.88 | $12.95 | 23,120 | — | — |
| 1986-11-07 | $12.19 | $13.29 | 11,400 | — | — |
| 1986-11-06 | $12.19 | $13.29 | 22,560 | — | — |
| 1986-11-05 | $13.13 | $14.32 | 10,320 | — | — |
| 1986-11-04 | $13.13 | $14.32 | 31,560 | — | — |
| 1986-11-03 | $13.44 | $14.66 | 17,400 | — | — |
| 1986-10-31 | $13.75 | $15.00 | 22,000 | — | — |
| 1986-10-30 | $14.38 | $15.68 | 14,440 | — | — |
| 1986-10-29 | $15.00 | $16.36 | 20,400 | — | — |
| 1986-10-28 | $14.06 | $15.34 | 15,480 | — | — |
| 1986-10-27 | $13.13 | $14.32 | 11,880 | — | — |
| 1986-10-24 | $13.75 | $15.00 | 15,520 | — | — |
| 1986-10-23 | $14.06 | $15.34 | 29,720 | — | — |
| 1986-10-22 | $14.69 | $16.02 | 21,320 | — | — |
| 1986-10-21 | $14.38 | $15.68 | 11,440 | — | — |
| 1986-10-20 | $14.38 | $15.68 | 39,720 | — | — |
| 1986-10-17 | $15.31 | $16.70 | 34,120 | — | — |
| 1986-10-16 | $15.63 | $17.04 | 75,480 | — | — |
| 1986-10-15 | $16.25 | $17.72 | 56,960 | — | — |
| 1986-10-14 | $15.00 | $16.36 | 37,400 | — | — |
| 1986-10-13 | $14.38 | $15.68 | 17,000 | — | — |
| 1986-10-10 | $14.06 | $15.34 | 18,800 | — | — |
| 1986-10-09 | $13.44 | $14.66 | 17,560 | — | — |
| 1986-10-08 | $13.44 | $14.66 | 46,320 | — | — |
| 1986-10-07 | $13.44 | $14.66 | 19,560 | — | — |
| 1986-10-06 | $13.13 | $14.32 | 22,040 | — | — |
| 1986-10-03 | $13.75 | $15.00 | 37,720 | — | — |
| 1986-10-02 | $12.50 | $13.63 | 22,240 | — | — |
| 1986-10-01 | $12.50 | $13.63 | 16,080 | — | — |
| 1986-09-30 | $11.88 | $12.95 | 52,760 | — | — |
| 1986-09-29 | $11.88 | $12.95 | 15,320 | — | — |
| 1986-09-26 | $11.88 | $12.95 | 10,320 | — | — |
| 1986-09-25 | $11.88 | $12.95 | 24,240 | — | — |
| 1986-09-24 | $11.88 | $12.95 | 8,920 | — | — |
| 1986-09-23 | $11.88 | $12.95 | 8,120 | — | — |
| 1986-09-22 | $11.88 | $12.95 | 19,640 | — | — |
| 1986-09-19 | $11.25 | $12.27 | 24,680 | — | — |
| 1986-09-18 | $11.56 | $12.61 | 18,960 | — | — |
| 1986-09-17 | $11.56 | $12.61 | 25,040 | — | — |
| 1986-09-16 | $11.25 | $12.27 | 38,560 | — | — |
| 1986-09-15 | $11.56 | $12.61 | 8,280 | — | — |
| 1986-09-12 | $11.25 | $12.27 | 371,400 | — | — |
| 1986-09-11 | $11.25 | $12.27 | 28,640 | — | — |
| 1986-09-10 | $11.88 | $12.95 | 10,000 | — | — |
| 1986-09-09 | $12.19 | $13.29 | 20,960 | — | — |
| 1986-09-08 | $12.50 | $13.58 | 27,880 | — | — |
| 1986-09-05 | $12.50 | $13.58 | 178,600 | — | — |
| 1986-09-04 | $12.50 | $13.58 | 199,440 | — | — |
| 1986-09-03 | $12.19 | $13.24 | 16,760 | — | — |
| 1986-09-02 | $12.50 | $13.58 | 22,480 | — | — |
| 1986-08-29 | $12.50 | $13.58 | 25,480 | — | — |
| 1986-08-28 | $12.19 | $13.24 | 12,600 | — | — |
| 1986-08-27 | $12.50 | $13.58 | 58,680 | — | — |
| 1986-08-26 | $11.88 | $12.90 | 24,760 | — | — |
| 1986-08-25 | $11.88 | $12.90 | 16,640 | — | — |
| 1986-08-22 | $11.88 | $12.90 | 29,960 | — | — |
| 1986-08-21 | $11.56 | $12.56 | 75,960 | — | — |
| 1986-08-20 | $11.25 | $12.22 | 20,240 | — | — |
| 1986-08-19 | $11.25 | $12.22 | 36,640 | — | — |
| 1986-08-18 | $10.94 | $11.88 | 58,560 | — | — |
| 1986-08-15 | $11.25 | $12.22 | 62,320 | — | — |
| 1986-08-14 | $11.25 | $12.22 | 69,720 | — | — |
| 1986-08-13 | $10.94 | $11.88 | 39,560 | — | — |
| 1986-08-12 | $10.94 | $11.88 | 44,760 | — | — |
| 1986-08-11 | $11.25 | $12.22 | 867,200 | — | — |
| 1986-08-08 | $9.06 | $9.84 | 214,680 | — | — |
| 1986-08-07 | $9.38 | $10.18 | 98,720 | — | — |
| 1986-08-06 | $9.69 | $10.52 | 63,360 | — | — |
| 1986-08-05 | $9.38 | $10.18 | 127,080 | — | — |
| 1986-08-04 | $9.06 | $9.84 | 19,360 | — | — |
| 1986-08-01 | $8.75 | $9.51 | 573,600 | — | — |
| 1986-07-31 | $8.75 | $9.51 | 83,000 | — | — |
| 1986-07-30 | $8.44 | $9.17 | 192,680 | — | — |
| 1986-07-29 | $9.06 | $9.84 | 45,600 | — | — |
| 1986-07-28 | $8.75 | $9.51 | 337,720 | — | — |
| 1986-07-25 | $7.75 | $8.42 | 1,216,000 | — | — |
| 1986-07-24 | $7.81 | $8.49 | 635,000 | — | — |
| 1986-07-23 | $7.75 | $8.42 | 799,600 | — | — |
| 1986-07-22 | $7.75 | $8.42 | 812,800 | — | — |
| 1986-07-21 | $7.69 | $8.35 | 856,800 | — | — |
| 1986-07-18 | $7.56 | $8.22 | 1,658,800 | — | — |
| 1986-07-17 | $7.63 | $8.28 | 1,273,800 | — | — |
| 1986-07-16 | $7.50 | $8.15 | 3,022,000 | — | — |
| 1986-07-15 | $7.56 | $8.22 | 2,260,000 | — | — |
| 1986-07-14 | $7.69 | $8.35 | 1,623,800 | — | — |
| 1986-07-11 | $7.50 | $8.15 | 2,240,000 | — | — |
| 1986-07-10 | $7.50 | $8.15 | 6,192,000 | — | — |
| 1986-07-09 | $7.31 | $7.94 | 290,400 | — | — |
| 1986-07-08 | $7.25 | $7.88 | 900,000 | — | — |
| 1986-07-07 | $7.25 | $7.88 | 279,400 | — | — |
| 1986-07-03 | $7.31 | $7.94 | 549,000 | — | — |
| 1986-07-02 | $7.31 | $7.94 | 1,207,000 | — | — |
| 1986-07-01 | $7.31 | $7.94 | 493,200 | — | — |
| 1986-06-30 | $7.31 | $7.94 | 377,400 | — | — |
| 1986-06-27 | $7.38 | $8.01 | 4,618,000 | — | — |
| 1986-06-26 | $7.13 | $7.74 | 871,000 | — | — |
| 1986-06-25 | $7.13 | $7.74 | 1,245,400 | — | — |
| 1986-06-24 | $7.25 | $7.88 | 136,600 | — | — |
| 1986-06-23 | $7.25 | $7.88 | 544,800 | — | — |
| 1986-06-20 | $7.31 | $7.94 | 1,030,000 | — | — |
| 1986-06-19 | $7.38 | $8.01 | 1,487,800 | — | — |
| 1986-06-18 | $7.31 | $7.94 | 3,746,000 | — | — |
| 1986-06-17 | $7.06 | $7.67 | 1,937,000 | — | — |
| 1986-06-16 | $6.56 | $7.13 | 407,200 | — | — |
| 1986-06-13 | $6.56 | $7.13 | 705,000 | — | — |
| 1986-06-12 | $6.19 | $6.72 | 1,197,800 | — | — |
| 1986-06-11 | $5.88 | $6.38 | 5,152,000 | — | — |
| 1986-06-10 | $6.13 | $6.65 | 70,400 | — | — |
| 1986-06-09 | $6.19 | $6.69 | 94,000 | — | — |
| 1986-06-06 | $6.19 | $6.69 | 155,000 | — | — |
| 1986-06-05 | $6.31 | $6.83 | 174,000 | — | — |
| 1986-06-04 | $6.31 | $6.83 | 86,400 | — | — |
| 1986-06-03 | $6.38 | $6.90 | 300,200 | — | — |
| 1986-06-02 | $6.25 | $6.76 | 79,800 | — | — |
| 1986-05-30 | $6.38 | $6.90 | 66,600 | — | — |
| 1986-05-29 | $6.31 | $6.83 | 415,200 | — | — |
| 1986-05-28 | $6.25 | $6.76 | 542,600 | — | — |
| 1986-05-27 | $6.69 | $7.24 | 2,024,000 | — | — |
| 1986-05-23 | $6.56 | $7.10 | 202,600 | — | — |
| 1986-05-22 | $6.69 | $7.24 | 170,800 | — | — |
| 1986-05-21 | $6.63 | $7.17 | 341,400 | — | — |
| 1986-05-20 | $6.69 | $7.24 | 63,600 | — | — |
| 1986-05-19 | $6.63 | $7.17 | 316,000 | — | — |
| 1986-05-16 | $6.69 | $7.24 | 60,000 | — | — |
| 1986-05-15 | $6.69 | $7.24 | 336,400 | — | — |
| 1986-05-14 | $6.75 | $7.30 | 42,200 | — | — |
| 1986-05-13 | $6.75 | $7.30 | 615,800 | — | — |
| 1986-05-12 | $6.81 | $7.37 | 159,600 | — | — |
| 1986-05-09 | $6.75 | $7.30 | 145,400 | — | — |
| 1986-05-08 | $6.75 | $7.30 | 61,200 | — | — |
| 1986-05-07 | $6.75 | $7.30 | 331,800 | — | — |
| 1986-05-06 | $6.75 | $7.30 | 221,400 | — | — |
| 1986-05-05 | $6.69 | $7.24 | 185,600 | — | — |
| 1986-05-02 | $6.69 | $7.24 | 171,600 | — | — |
| 1986-05-01 | $6.63 | $7.17 | 478,600 | — | — |
| 1986-04-30 | $6.63 | $7.17 | 684,000 | — | — |
| 1986-04-29 | $6.81 | $7.37 | 329,600 | — | — |
| 1986-04-28 | $6.75 | $7.30 | 99,000 | — | — |
| 1986-04-25 | $6.75 | $7.30 | 390,000 | — | — |
| 1986-04-24 | $6.81 | $7.37 | 178,600 | — | — |
| 1986-04-23 | $6.75 | $7.30 | 394,400 | — | — |
| 1986-04-22 | $6.81 | $7.37 | 229,400 | — | — |
| 1986-04-21 | $6.88 | $7.44 | 190,400 | — | — |
| 1986-04-18 | $6.75 | $7.30 | 144,400 | — | — |
| 1986-04-17 | $6.81 | $7.37 | 307,000 | — | — |
| 1986-04-16 | $6.81 | $7.37 | 151,400 | — | — |
| 1986-04-15 | $6.75 | $7.30 | 1,709,600 | — | — |
| 1986-04-14 | $6.75 | $7.30 | 2,308,000 | — | — |
| 1986-04-11 | $7.06 | $7.64 | 113,800 | — | — |
| 1986-04-10 | $7.00 | $7.57 | 138,000 | — | — |
| 1986-04-09 | $7.06 | $7.64 | 296,400 | — | — |
| 1986-04-08 | $7.13 | $7.71 | 338,600 | — | — |
| 1986-04-07 | $7.13 | $7.71 | 481,800 | — | — |
| 1986-04-04 | $7.13 | $7.71 | 741,200 | — | — |
| 1986-04-03 | $7.00 | $7.57 | 413,800 | — | — |
| 1986-04-02 | $7.06 | $7.64 | 432,000 | — | — |
| 1986-04-01 | $7.13 | $7.71 | 436,000 | — | — |
| 1986-03-31 | $7.38 | $7.98 | 209,400 | — | — |
| 1986-03-27 | $7.25 | $7.84 | 598,400 | — | — |
| 1986-03-26 | $7.25 | $7.84 | 1,646,200 | — | — |
| 1986-03-25 | $7.06 | $7.64 | 206,000 | — | — |
| 1986-03-24 | $7.00 | $7.57 | 279,800 | — | — |
| 1986-03-21 | $7.06 | $7.64 | 322,600 | — | — |
| 1986-03-20 | $7.06 | $7.64 | 279,600 | — | — |
| 1986-03-19 | $7.06 | $7.64 | 150,800 | — | — |
| 1986-03-18 | $7.06 | $7.64 | 1,638,000 | — | — |
| 1986-03-17 | $6.63 | $7.17 | 728,600 | — | — |
| 1986-03-14 | $7.06 | $7.64 | 207,800 | — | — |
| 1986-03-13 | $7.06 | $7.64 | 184,200 | — | — |
| 1986-03-12 | $7.00 | $7.57 | 847,600 | — | — |
| 1986-03-11 | $7.19 | $7.78 | 563,200 | — | — |
| 1986-03-10 | $6.88 | $7.41 | 195,400 | — | — |
| 1986-03-07 | $6.69 | $7.21 | 386,200 | — | — |
| 1986-03-06 | $6.75 | $7.28 | 183,800 | — | — |
| 1986-03-05 | $7.00 | $7.55 | 368,400 | — | — |
| 1986-03-04 | $6.88 | $7.41 | 312,000 | — | — |
| 1986-03-03 | $6.81 | $7.34 | 619,200 | — | — |
| 1986-02-28 | $6.94 | $7.48 | 612,200 | — | — |
| 1986-02-27 | $7.19 | $7.75 | 385,800 | — | — |
| 1986-02-26 | $7.25 | $7.82 | 330,600 | — | — |
| 1986-02-25 | $7.38 | $7.95 | 221,000 | — | — |
| 1986-02-24 | $7.25 | $7.82 | 656,400 | — | — |
| 1986-02-21 | $7.31 | $7.88 | 660,000 | — | — |
| 1986-02-20 | $7.38 | $7.95 | 197,600 | — | — |
| 1986-02-19 | $7.31 | $7.88 | 432,800 | — | — |
| 1986-02-18 | $7.44 | $8.02 | 172,600 | — | — |
| 1986-02-14 | $7.38 | $7.95 | 291,600 | — | — |
| 1986-02-13 | $7.38 | $7.95 | 208,200 | — | — |
| 1986-02-12 | $7.50 | $8.08 | 230,200 | — | — |
| 1986-02-11 | $7.50 | $8.08 | 336,200 | — | — |
| 1986-02-10 | $7.50 | $8.08 | 310,400 | — | — |
| 1986-02-07 | $7.63 | $8.22 | 768,200 | — | — |
| 1986-02-06 | $7.69 | $8.29 | 1,781,800 | — | — |
| 1986-02-05 | $7.75 | $8.35 | 547,000 | — | — |
| 1986-02-04 | $7.75 | $8.35 | 1,409,400 | — | — |
| 1986-02-03 | $7.94 | $8.56 | 2,520,000 | — | — |
| 1986-01-31 | $7.50 | $8.08 | 866,800 | — | — |
| 1986-01-30 | $7.25 | $7.82 | 1,350,400 | — | — |
| 1986-01-29 | $7.31 | $7.88 | 1,726,000 | — | — |
| 1986-01-28 | $7.63 | $8.22 | 1,812,000 | — | — |
| 1986-01-27 | $7.56 | $8.15 | 893,000 | — | — |
| 1986-01-24 | $7.56 | $8.15 | 1,418,800 | — | — |
| 1986-01-23 | $7.31 | $7.88 | 1,412,400 | — | — |
| 1986-01-22 | $7.25 | $7.82 | 1,232,200 | — | — |
| 1986-01-21 | $6.81 | $7.34 | 618,600 | — | — |
| 1986-01-20 | $7.00 | $7.55 | 204,400 | — | — |
| 1986-01-17 | $7.00 | $7.55 | 116,600 | — | — |
| 1986-01-16 | $7.13 | $7.68 | 121,800 | — | — |
| 1986-01-15 | $7.19 | $7.75 | 179,200 | — | — |
| 1986-01-14 | $7.13 | $7.68 | 999,000 | — | — |
| 1986-01-13 | $7.31 | $7.88 | 227,400 | — | — |
| 1986-01-10 | $7.19 | $7.75 | 173,800 | — | — |
| 1986-01-09 | $7.13 | $7.68 | 781,800 | — | — |
| 1986-01-08 | $7.19 | $7.75 | 215,000 | — | — |
| 1986-01-07 | $7.44 | $8.02 | 489,600 | — | — |
| 1986-01-06 | $7.13 | $7.68 | 589,200 | — | — |
| 1986-01-03 | $6.88 | $7.41 | 175,600 | — | — |
| 1986-01-02 | $6.81 | $7.34 | 368,200 | — | — |