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 | $11.78 | $11.78 | 60,800 | — | — |
| 1986-12-30 | $11.94 | $11.94 | 53,200 | — | — |
| 1986-12-29 | $11.94 | $11.94 | 52,000 | — | — |
| 1986-12-26 | $11.94 | $11.94 | 10,400 | — | — |
| 1986-12-24 | $11.94 | $11.94 | 19,600 | — | — |
| 1986-12-23 | $11.94 | $11.94 | 87,600 | — | — |
| 1986-12-22 | $12.00 | $12.00 | 106,000 | — | — |
| 1986-12-19 | $12.00 | $12.00 | 146,000 | — | — |
| 1986-12-18 | $11.97 | $11.97 | 75,600 | — | — |
| 1986-12-17 | $12.00 | $12.00 | 99,200 | — | — |
| 1986-12-16 | $12.00 | $12.00 | 51,600 | — | — |
| 1986-12-15 | $11.94 | $11.94 | 116,400 | — | — |
| 1986-12-12 | $12.00 | $12.00 | 48,800 | — | — |
| 1986-12-11 | $12.00 | $12.00 | 103,200 | — | — |
| 1986-12-10 | $12.00 | $12.00 | 122,800 | — | — |
| 1986-12-09 | $12.03 | $12.03 | 42,400 | — | — |
| 1986-12-08 | $12.03 | $12.03 | 136,400 | — | — |
| 1986-12-05 | $12.25 | $12.25 | 148,000 | — | — |
| 1986-12-04 | $12.22 | $12.22 | 98,400 | — | — |
| 1986-12-03 | $12.22 | $12.22 | 85,200 | — | — |
| 1986-12-02 | $12.00 | $12.00 | 72,400 | — | — |
| 1986-12-01 | $11.84 | $11.84 | 77,200 | — | — |
| 1986-11-28 | $11.88 | $11.87 | 10,000 | — | — |
| 1986-11-26 | $11.81 | $11.81 | 18,000 | — | — |
| 1986-11-25 | $11.88 | $11.87 | 58,800 | — | — |
| 1986-11-24 | $11.81 | $11.81 | 77,600 | — | — |
| 1986-11-21 | $11.84 | $11.84 | 37,600 | — | — |
| 1986-11-20 | $11.78 | $11.78 | 103,600 | — | — |
| 1986-11-19 | $11.78 | $11.78 | 42,400 | — | — |
| 1986-11-18 | $11.78 | $11.78 | 77,200 | — | — |
| 1986-11-17 | $11.78 | $11.78 | 50,400 | — | — |
| 1986-11-14 | $11.81 | $11.81 | 60,400 | — | — |
| 1986-11-13 | $11.78 | $11.78 | 60,400 | — | — |
| 1986-11-12 | $11.78 | $11.78 | 48,800 | — | — |
| 1986-11-11 | $11.78 | $11.78 | 60,400 | — | — |
| 1986-11-10 | $11.78 | $11.78 | 311,200 | — | — |
| 1986-11-07 | $11.78 | $11.78 | 85,200 | — | — |
| 1986-11-06 | $11.78 | $11.78 | 42,400 | — | — |
| 1986-11-05 | $11.69 | $11.69 | 38,000 | — | — |
| 1986-11-04 | $11.66 | $11.66 | 66,800 | — | — |
| 1986-11-03 | $11.50 | $11.50 | 21,200 | — | — |
| 1986-10-31 | $11.44 | $11.44 | 6,800 | — | — |
| 1986-10-30 | $11.44 | $11.44 | 66,000 | — | — |
| 1986-10-29 | $11.19 | $11.19 | 22,400 | — | — |
| 1986-10-28 | $11.16 | $11.16 | 63,600 | — | — |
| 1986-10-27 | $10.91 | $10.91 | 40,400 | — | — |
| 1986-10-24 | $10.94 | $10.94 | 46,000 | — | — |
| 1986-10-23 | $10.84 | $10.84 | 23,200 | — | — |
| 1986-10-22 | $10.84 | $10.84 | 82,000 | — | — |
| 1986-10-21 | $10.94 | $10.94 | 43,200 | — | — |
| 1986-10-20 | $10.88 | $10.87 | 31,600 | — | — |
| 1986-10-17 | $10.91 | $10.91 | 42,400 | — | — |
| 1986-10-16 | $10.72 | $10.72 | 39,200 | — | — |
| 1986-10-15 | $10.75 | $10.75 | 20,000 | — | — |
| 1986-10-14 | $10.69 | $10.69 | 40,800 | — | — |
| 1986-10-13 | $10.69 | $10.69 | 126,000 | — | — |
| 1986-10-10 | $10.44 | $10.44 | 34,800 | — | — |
| 1986-10-09 | $10.44 | $10.44 | 13,200 | — | — |
| 1986-10-08 | $10.38 | $10.37 | 39,200 | — | — |
| 1986-10-07 | $10.38 | $10.37 | 40,800 | — | — |
| 1986-10-06 | $10.56 | $10.56 | 28,000 | — | — |
| 1986-10-03 | $10.56 | $10.56 | 10,000 | — | — |
| 1986-10-02 | $10.59 | $10.59 | 47,600 | — | — |
| 1986-10-01 | $10.59 | $10.59 | 22,800 | — | — |
| 1986-09-30 | $10.56 | $10.56 | 33,200 | — | — |
| 1986-09-29 | $10.50 | $10.50 | 45,200 | — | — |
| 1986-09-26 | $10.50 | $10.50 | 38,000 | — | — |
| 1986-09-25 | $10.47 | $10.47 | 47,600 | — | — |
| 1986-09-24 | $10.50 | $10.50 | 30,800 | — | — |
| 1986-09-23 | $10.50 | $10.50 | 28,400 | — | — |
| 1986-09-22 | $10.50 | $10.50 | 10,800 | — | — |
| 1986-09-19 | $10.44 | $10.44 | 57,600 | — | — |
| 1986-09-18 | $10.47 | $10.47 | 43,200 | — | — |
| 1986-09-17 | $10.53 | $10.53 | 110,800 | — | — |
| 1986-09-16 | $10.44 | $10.44 | 39,600 | — | — |
| 1986-09-15 | $10.47 | $10.47 | 157,600 | — | — |
| 1986-09-12 | $10.31 | $10.31 | 84,400 | — | — |
| 1986-09-11 | $10.41 | $10.41 | 126,800 | — | — |
| 1986-09-10 | $10.91 | $10.91 | 98,000 | — | — |
| 1986-09-09 | $10.75 | $10.75 | 82,000 | — | — |
| 1986-09-08 | $10.72 | $10.72 | 209,600 | — | — |
| 1986-09-05 | $11.63 | $11.62 | 241,600 | — | — |
| 1986-09-04 | $11.84 | $11.84 | 64,800 | — | — |
| 1986-09-03 | $11.75 | $11.75 | 68,400 | — | — |
| 1986-09-02 | $11.75 | $11.75 | 40,400 | — | — |
| 1986-08-29 | $11.75 | $11.75 | 42,000 | — | — |
| 1986-08-28 | $11.81 | $11.81 | 66,800 | — | — |
| 1986-08-27 | $11.75 | $11.75 | 32,800 | — | — |
| 1986-08-26 | $11.88 | $11.87 | 30,400 | — | — |
| 1986-08-25 | $11.75 | $11.75 | 29,600 | — | — |
| 1986-08-22 | $11.78 | $11.78 | 51,600 | — | — |
| 1986-08-21 | $11.84 | $11.84 | 180,800 | — | — |
| 1986-08-20 | $11.47 | $11.47 | 56,400 | — | — |
| 1986-08-19 | $11.31 | $11.31 | 111,600 | — | — |
| 1986-08-18 | $11.19 | $11.19 | 32,000 | — | — |
| 1986-08-15 | $11.25 | $11.25 | 77,200 | — | — |
| 1986-08-14 | $11.31 | $11.31 | 119,600 | — | — |
| 1986-08-13 | $11.66 | $11.66 | 102,800 | — | — |
| 1986-08-12 | $11.97 | $11.97 | 30,800 | — | — |
| 1986-08-11 | $12.03 | $12.03 | 61,600 | — | — |
| 1986-08-08 | $12.13 | $12.12 | 20,000 | — | — |
| 1986-08-07 | $12.06 | $12.06 | 101,200 | — | — |
| 1986-08-06 | $11.94 | $11.94 | 30,800 | — | — |
| 1986-08-05 | $11.91 | $11.91 | 17,200 | — | — |
| 1986-08-04 | $11.94 | $11.94 | 74,000 | — | — |
| 1986-08-01 | $11.91 | $11.91 | 21,200 | — | — |
| 1986-07-31 | $11.91 | $11.91 | 53,600 | — | — |
| 1986-07-30 | $11.97 | $11.97 | 215,600 | — | — |
| 1986-07-29 | $11.94 | $11.94 | 15,200 | — | — |
| 1986-07-28 | $11.91 | $11.91 | 55,200 | — | — |
| 1986-07-25 | $12.03 | $12.03 | 80,000 | — | — |
| 1986-07-24 | $12.03 | $12.03 | 35,600 | — | — |
| 1986-07-23 | $12.00 | $12.00 | 14,400 | — | — |
| 1986-07-22 | $12.00 | $12.00 | 22,800 | — | — |
| 1986-07-21 | $12.00 | $12.00 | 12,000 | — | — |
| 1986-07-18 | $11.91 | $11.91 | 82,000 | — | — |
| 1986-07-17 | $11.94 | $11.94 | 33,600 | — | — |
| 1986-07-16 | $11.88 | $11.87 | 39,200 | — | — |
| 1986-07-15 | $11.84 | $11.84 | 79,600 | — | — |
| 1986-07-14 | $11.81 | $11.81 | 38,000 | — | — |
| 1986-07-11 | $11.78 | $11.78 | 47,600 | — | — |
| 1986-07-10 | $11.69 | $11.69 | 64,800 | — | — |
| 1986-07-09 | $11.72 | $11.72 | 40,000 | — | — |
| 1986-07-08 | $11.59 | $11.59 | 91,200 | — | — |
| 1986-07-07 | $11.78 | $11.78 | 54,400 | — | — |
| 1986-07-03 | $11.63 | $11.62 | 77,600 | — | — |
| 1986-07-02 | $11.31 | $11.31 | 80,400 | — | — |
| 1986-07-01 | $11.19 | $11.19 | 28,000 | — | — |
| 1986-06-30 | $11.25 | $11.25 | 42,400 | — | — |
| 1986-06-27 | $11.16 | $11.16 | 31,600 | — | — |
| 1986-06-26 | $11.22 | $11.22 | 12,400 | — | — |
| 1986-06-25 | $11.22 | $11.22 | 50,800 | — | — |
| 1986-06-24 | $11.16 | $11.16 | 102,800 | — | — |
| 1986-06-23 | $10.84 | $10.84 | 63,200 | — | — |
| 1986-06-20 | $10.72 | $10.72 | 67,600 | — | — |
| 1986-06-19 | $10.72 | $10.72 | 70,400 | — | — |
| 1986-06-18 | $10.75 | $10.75 | 26,000 | — | — |
| 1986-06-17 | $10.72 | $10.72 | 64,400 | — | — |
| 1986-06-16 | $10.72 | $10.72 | 71,200 | — | — |
| 1986-06-13 | $10.69 | $10.69 | 317,600 | — | — |
| 1986-06-12 | $10.63 | $10.63 | 36,800 | — | — |
| 1986-06-11 | $10.63 | $10.63 | 42,400 | — | — |
| 1986-06-10 | $10.53 | $10.53 | 53,600 | — | — |
| 1986-06-09 | $10.47 | $10.47 | 64,400 | — | — |
| 1986-06-06 | $10.38 | $10.37 | 48,000 | — | — |
| 1986-06-05 | $10.25 | $10.25 | 37,200 | — | — |
| 1986-06-04 | $10.03 | $10.03 | 61,200 | — | — |
| 1986-06-03 | $9.91 | $9.91 | 28,400 | — | — |
| 1986-06-02 | $9.84 | $9.84 | 19,200 | — | — |
| 1986-05-30 | $9.78 | $9.78 | 11,600 | — | — |
| 1986-05-29 | $9.81 | $9.81 | 3,200 | — | — |
| 1986-05-28 | $9.81 | $9.81 | 50,800 | — | — |
| 1986-05-27 | $9.69 | $9.69 | 12,000 | — | — |
| 1986-05-23 | $9.69 | $9.69 | 6,400 | — | — |
| 1986-05-22 | $9.56 | $9.56 | 24,400 | — | — |
| 1986-05-21 | $9.56 | $9.56 | 11,200 | — | — |
| 1986-05-20 | $9.50 | $9.50 | 20,800 | — | — |
| 1986-05-19 | $9.50 | $9.50 | 4,800 | — | — |
| 1986-05-16 | $9.50 | $9.50 | 40,400 | — | — |
| 1986-05-15 | $9.56 | $9.56 | 88,000 | — | — |
| 1986-05-14 | $9.53 | $9.53 | 117,600 | — | — |
| 1986-05-13 | $9.53 | $9.53 | 15,200 | — | — |
| 1986-05-12 | $9.50 | $9.50 | 44,000 | — | — |
| 1986-05-09 | $9.50 | $9.50 | 60,800 | — | — |
| 1986-05-08 | $9.75 | $9.75 | 22,400 | — | — |
| 1986-05-07 | $9.72 | $9.72 | 28,400 | — | — |
| 1986-05-06 | $9.59 | $9.59 | 21,200 | — | — |
| 1986-05-05 | $9.66 | $9.66 | 12,800 | — | — |
| 1986-05-02 | $9.66 | $9.66 | 56,000 | — | — |
| 1986-05-01 | $9.56 | $9.56 | 14,000 | — | — |
| 1986-04-30 | $9.56 | $9.56 | 26,400 | — | — |
| 1986-04-29 | $9.53 | $9.53 | 101,200 | — | — |
| 1986-04-28 | $9.81 | $9.81 | 54,400 | — | — |
| 1986-04-25 | $9.94 | $9.94 | 12,000 | — | — |
| 1986-04-24 | $10.00 | $10.00 | 4,400 | — | — |
| 1986-04-23 | $10.06 | $10.06 | 40,800 | — | — |
| 1986-04-22 | $10.16 | $10.16 | 53,600 | — | — |
| 1986-04-21 | $10.09 | $10.09 | 56,800 | — | — |
| 1986-04-18 | $9.88 | $9.87 | 38,400 | — | — |
| 1986-04-17 | $9.88 | $9.87 | 32,400 | — | — |
| 1986-04-16 | $9.88 | $9.87 | 52,000 | — | — |
| 1986-04-15 | $9.81 | $9.81 | 32,800 | — | — |
| 1986-04-14 | $9.94 | $9.94 | 12,000 | — | — |
| 1986-04-11 | $9.97 | $9.97 | 12,800 | — | — |
| 1986-04-10 | $9.97 | $9.97 | 32,000 | — | — |
| 1986-04-09 | $9.91 | $9.91 | 71,600 | — | — |
| 1986-04-08 | $9.91 | $9.91 | 100,000 | — | — |
| 1986-04-07 | $9.53 | $9.53 | 68,000 | — | — |
| 1986-04-04 | $9.56 | $9.56 | 91,600 | — | — |
| 1986-04-03 | $9.81 | $9.81 | 74,000 | — | — |
| 1986-04-02 | $10.09 | $10.09 | 63,200 | — | — |
| 1986-04-01 | $10.38 | $10.37 | 114,800 | — | — |
| 1986-03-31 | $10.31 | $10.31 | 115,600 | — | — |
| 1986-03-27 | $9.66 | $9.66 | 15,200 | — | — |
| 1986-03-26 | $9.59 | $9.59 | 18,400 | — | — |
| 1986-03-25 | $9.59 | $9.59 | 27,200 | — | — |
| 1986-03-24 | $9.50 | $9.50 | 36,400 | — | — |
| 1986-03-21 | $9.44 | $9.44 | 58,000 | — | — |
| 1986-03-20 | $9.50 | $9.50 | 23,600 | — | — |
| 1986-03-19 | $9.50 | $9.50 | 32,000 | — | — |
| 1986-03-18 | $9.44 | $9.44 | 37,200 | — | — |
| 1986-03-17 | $9.44 | $9.44 | 75,600 | — | — |
| 1986-03-14 | $9.44 | $9.44 | 24,400 | — | — |
| 1986-03-13 | $9.38 | $9.37 | 34,000 | — | — |
| 1986-03-12 | $9.44 | $9.44 | 44,000 | — | — |
| 1986-03-11 | $9.38 | $9.37 | 59,600 | — | — |
| 1986-03-10 | $9.19 | $9.19 | 22,800 | — | — |
| 1986-03-07 | $9.19 | $9.19 | 5,200 | — | — |
| 1986-03-06 | $9.19 | $9.19 | 34,000 | — | — |
| 1986-03-05 | $9.19 | $9.19 | 50,800 | — | — |
| 1986-03-04 | $9.28 | $9.28 | 21,200 | — | — |
| 1986-03-03 | $9.13 | $9.13 | 64,400 | — | — |
| 1986-02-28 | $9.06 | $9.06 | 14,000 | — | — |
| 1986-02-27 | $9.00 | $9.00 | 42,000 | — | — |
| 1986-02-26 | $9.03 | $9.03 | 7,200 | — | — |
| 1986-02-25 | $9.03 | $9.03 | 14,000 | — | — |
| 1986-02-24 | $9.03 | $9.03 | 59,200 | — | — |
| 1986-02-21 | $8.97 | $8.97 | 17,200 | — | — |
| 1986-02-20 | $9.00 | $9.00 | 36,400 | — | — |
| 1986-02-19 | $9.03 | $9.03 | 35,600 | — | — |
| 1986-02-18 | $9.00 | $9.00 | 42,400 | — | — |
| 1986-02-14 | $8.94 | $8.94 | 34,400 | — | — |
| 1986-02-13 | $8.78 | $8.78 | 10,400 | — | — |
| 1986-02-12 | $8.84 | $8.84 | 9,600 | — | — |
| 1986-02-11 | $8.84 | $8.84 | 19,600 | — | — |
| 1986-02-10 | $8.81 | $8.81 | 28,000 | — | — |
| 1986-02-07 | $8.81 | $8.81 | 35,200 | — | — |
| 1986-02-06 | $8.97 | $8.97 | 30,800 | — | — |
| 1986-02-05 | $8.91 | $8.91 | 92,400 | — | — |
| 1986-02-04 | $8.88 | $8.87 | 68,400 | — | — |
| 1986-02-03 | $8.75 | $8.75 | 30,000 | — | — |
| 1986-01-31 | $8.66 | $8.66 | 11,600 | — | — |
| 1986-01-30 | $8.63 | $8.62 | 23,200 | — | — |
| 1986-01-29 | $8.78 | $8.78 | 80,400 | — | — |
| 1986-01-28 | $8.69 | $8.69 | 27,200 | — | — |
| 1986-01-27 | $8.63 | $8.62 | 37,600 | — | — |
| 1986-01-24 | $8.44 | $8.44 | 42,800 | — | — |
| 1986-01-23 | $8.34 | $8.34 | 29,600 | — | — |
| 1986-01-22 | $8.44 | $8.44 | 25,200 | — | — |
| 1986-01-21 | $8.44 | $8.44 | 12,400 | — | — |
| 1986-01-20 | $8.53 | $8.53 | 20,400 | — | — |
| 1986-01-17 | $8.53 | $8.53 | 15,600 | — | — |
| 1986-01-16 | $8.56 | $8.56 | 77,200 | — | — |
| 1986-01-15 | $8.41 | $8.41 | 13,200 | — | — |
| 1986-01-14 | $8.38 | $8.38 | 48,800 | — | — |
| 1986-01-13 | $8.34 | $8.34 | 44,400 | — | — |
| 1986-01-10 | $8.38 | $8.38 | 67,200 | — | — |
| 1986-01-09 | $8.22 | $8.22 | 103,200 | — | — |
| 1986-01-08 | $8.75 | $8.75 | 40,000 | — | — |
| 1986-01-07 | $8.78 | $8.78 | 23,600 | — | — |
| 1986-01-06 | $8.75 | $8.75 | 27,600 | — | — |
| 1986-01-03 | $8.75 | $8.75 | 43,200 | — | — |
| 1986-01-02 | $8.75 | $8.75 | 22,400 | — | — |