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
- 1982-12-03 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 | $8.33 | $8.33 | 16,950 | — | — |
| 1986-12-30 | $8.50 | $8.50 | 900 | — | — |
| 1986-12-29 | $7.83 | $7.83 | 10,050 | — | — |
| 1986-12-26 | $8.08 | $8.08 | 6,150 | — | — |
| 1986-12-24 | $8.17 | $8.17 | 23,550 | — | — |
| 1986-12-23 | $8.00 | $8.00 | 1,350 | — | — |
| 1986-12-22 | $8.67 | $8.67 | 5,700 | — | — |
| 1986-12-19 | $8.00 | $8.00 | 0 | — | — |
| 1986-12-18 | $8.00 | $8.00 | 3,600 | — | — |
| 1986-12-17 | $8.00 | $8.00 | 900 | — | — |
| 1986-12-16 | $9.00 | $9.00 | 2,850 | — | — |
| 1986-12-15 | $8.33 | $8.33 | 1,650 | — | — |
| 1986-12-12 | $9.33 | $9.33 | 3,300 | — | — |
| 1986-12-11 | $8.67 | $8.67 | 3,900 | — | — |
| 1986-12-10 | $8.67 | $8.67 | 1,350 | — | — |
| 1986-12-09 | $8.67 | $8.67 | 3,450 | — | — |
| 1986-12-08 | $9.33 | $9.33 | 450 | — | — |
| 1986-12-05 | $8.75 | $8.75 | 1,800 | — | — |
| 1986-12-04 | $8.67 | $8.67 | 14,250 | — | — |
| 1986-12-03 | $9.33 | $9.33 | 900 | — | — |
| 1986-12-02 | $8.67 | $8.67 | 150 | — | — |
| 1986-12-01 | $9.33 | $9.33 | 300 | — | — |
| 1986-11-28 | $9.33 | $9.33 | 3,000 | — | — |
| 1986-11-26 | $8.67 | $8.67 | 3,450 | — | — |
| 1986-11-25 | $9.00 | $9.00 | 15,600 | — | — |
| 1986-11-24 | $8.83 | $8.83 | 300 | — | — |
| 1986-11-21 | $9.33 | $9.33 | 1,200 | — | — |
| 1986-11-20 | $9.00 | $9.00 | 7,950 | — | — |
| 1986-11-19 | $8.83 | $8.83 | 4,200 | — | — |
| 1986-11-18 | $9.00 | $9.00 | 4,200 | — | — |
| 1986-11-17 | $9.00 | $9.00 | 0 | — | — |
| 1986-11-14 | $9.00 | $9.00 | 1,350 | — | — |
| 1986-11-13 | $9.00 | $9.00 | 2,100 | — | — |
| 1986-11-12 | $9.00 | $9.00 | 2,100 | — | — |
| 1986-11-11 | $9.00 | $9.00 | 1,200 | — | — |
| 1986-11-10 | $9.00 | $9.00 | 1,950 | — | — |
| 1986-11-07 | $9.00 | $9.00 | 1,800 | — | — |
| 1986-11-06 | $9.33 | $9.33 | 5,700 | — | — |
| 1986-11-05 | $9.33 | $9.33 | 1,800 | — | — |
| 1986-11-04 | $9.00 | $9.00 | 900 | — | — |
| 1986-11-03 | $8.75 | $8.75 | 120,000 | — | — |
| 1986-10-31 | $8.75 | $8.75 | 1,350 | — | — |
| 1986-10-30 | $8.67 | $8.67 | 0 | — | — |
| 1986-10-29 | $8.67 | $8.67 | 300 | — | — |
| 1986-10-28 | $8.50 | $8.50 | 1,050 | — | — |
| 1986-10-27 | $8.67 | $8.67 | 63,150 | — | — |
| 1986-10-24 | $8.50 | $8.50 | 4,200 | — | — |
| 1986-10-23 | $9.00 | $9.00 | 31,650 | — | — |
| 1986-10-22 | $9.00 | $9.00 | 5,400 | — | — |
| 1986-10-21 | $9.00 | $9.00 | 900 | — | — |
| 1986-10-20 | $8.50 | $8.50 | 750 | — | — |
| 1986-10-17 | $8.75 | $8.75 | 1,200 | — | — |
| 1986-10-16 | $9.00 | $9.00 | 1,200 | — | — |
| 1986-10-15 | $9.00 | $9.00 | 10,800 | — | — |
| 1986-10-14 | $9.00 | $9.00 | 15,000 | — | — |
| 1986-10-13 | $9.00 | $9.00 | 150 | — | — |
| 1986-10-10 | $9.00 | $9.00 | 600 | — | — |
| 1986-10-09 | $9.00 | $9.00 | 0 | — | — |
| 1986-10-08 | $9.00 | $9.00 | 34,650 | — | — |
| 1986-10-07 | $9.00 | $9.00 | 900 | — | — |
| 1986-10-06 | $9.00 | $9.00 | 17,700 | — | — |
| 1986-10-03 | $9.50 | $9.50 | 0 | — | — |
| 1986-10-02 | $9.50 | $9.50 | 27,000 | — | — |
| 1986-10-01 | $9.50 | $9.50 | 9,600 | — | — |
| 1986-09-30 | $9.67 | $9.67 | 0 | — | — |
| 1986-09-29 | $9.67 | $9.67 | 1,350 | — | — |
| 1986-09-26 | $9.00 | $9.00 | 3,300 | — | — |
| 1986-09-25 | $9.50 | $9.50 | 900 | — | — |
| 1986-09-24 | $9.00 | $9.00 | 12,000 | — | — |
| 1986-09-23 | $9.50 | $9.50 | 23,100 | — | — |
| 1986-09-22 | $9.25 | $9.25 | 4,950 | — | — |
| 1986-09-19 | $8.75 | $8.75 | 2,250 | — | — |
| 1986-09-18 | $9.17 | $9.17 | 4,800 | — | — |
| 1986-09-17 | $8.67 | $8.67 | 2,850 | — | — |
| 1986-09-16 | $9.50 | $9.50 | 0 | — | — |
| 1986-09-15 | $9.50 | $9.50 | 900 | — | — |
| 1986-09-12 | $9.50 | $9.50 | 600 | — | — |
| 1986-09-11 | $8.50 | $8.50 | 9,450 | — | — |
| 1986-09-10 | $8.83 | $8.83 | 600 | — | — |
| 1986-09-09 | $9.33 | $9.33 | 1,650 | — | — |
| 1986-09-08 | $9.83 | $9.83 | 4,350 | — | — |
| 1986-09-05 | $9.50 | $9.50 | 2,550 | — | — |
| 1986-09-04 | $9.67 | $9.67 | 13,950 | — | — |
| 1986-09-03 | $9.83 | $9.83 | 2,400 | — | — |
| 1986-09-02 | $10.00 | $10.00 | 3,150 | — | — |
| 1986-08-29 | $9.92 | $9.92 | 1,200 | — | — |
| 1986-08-28 | $9.67 | $9.67 | 10,200 | — | — |
| 1986-08-27 | $10.33 | $10.33 | 68,700 | — | — |
| 1986-08-26 | $10.00 | $10.00 | 8,100 | — | — |
| 1986-08-25 | $10.00 | $10.00 | 15,450 | — | — |
| 1986-08-22 | $10.50 | $10.50 | 31,800 | — | — |
| 1986-08-21 | $9.67 | $9.67 | 1,650 | — | — |
| 1986-08-20 | $10.33 | $10.33 | 1,800 | — | — |
| 1986-08-19 | $10.83 | $10.83 | 38,100 | — | — |
| 1986-08-18 | $11.67 | $11.67 | 150 | — | — |
| 1986-08-15 | $10.67 | $10.67 | 900 | — | — |
| 1986-08-14 | $10.67 | $10.67 | 900 | — | — |
| 1986-08-13 | $10.67 | $10.67 | 1,950 | — | — |
| 1986-08-12 | $11.33 | $11.33 | 150 | — | — |
| 1986-08-11 | $10.67 | $10.67 | 600 | — | — |
| 1986-08-08 | $10.67 | $10.67 | 300 | — | — |
| 1986-08-07 | $11.67 | $11.67 | 0 | — | — |
| 1986-08-06 | $11.67 | $11.67 | 600 | — | — |
| 1986-08-05 | $11.67 | $11.67 | 450 | — | — |
| 1986-08-04 | $11.50 | $11.50 | 300 | — | — |
| 1986-08-01 | $10.67 | $10.67 | 1,500 | — | — |
| 1986-07-31 | $11.50 | $11.50 | 5,550 | — | — |
| 1986-07-30 | $10.50 | $10.50 | 750 | — | — |
| 1986-07-29 | $11.00 | $11.00 | 5,850 | — | — |
| 1986-07-28 | $11.00 | $11.00 | 450 | — | — |
| 1986-07-25 | $10.83 | $10.83 | 900 | — | — |
| 1986-07-24 | $10.67 | $10.67 | 750 | — | — |
| 1986-07-23 | $11.00 | $11.00 | 17,400 | — | — |
| 1986-07-22 | $10.67 | $10.67 | 4,800 | — | — |
| 1986-07-21 | $11.67 | $11.67 | 300 | — | — |
| 1986-07-18 | $11.00 | $11.00 | 4,050 | — | — |
| 1986-07-17 | $11.83 | $11.83 | 450 | — | — |
| 1986-07-16 | $11.00 | $11.00 | 4,050 | — | — |
| 1986-07-15 | $12.00 | $12.00 | 0 | — | — |
| 1986-07-14 | $12.00 | $12.00 | 38,550 | — | — |
| 1986-07-11 | $12.67 | $12.67 | 300 | — | — |
| 1986-07-10 | $12.33 | $12.33 | 69,000 | — | — |
| 1986-07-09 | $12.33 | $12.33 | 150 | — | — |
| 1986-07-08 | $13.00 | $13.00 | 300 | — | — |
| 1986-07-07 | $12.33 | $12.33 | 150 | — | — |
| 1986-07-03 | $13.00 | $13.00 | 600 | — | — |
| 1986-07-02 | $13.00 | $13.00 | 8,550 | — | — |
| 1986-07-01 | $13.33 | $13.33 | 1,950 | — | — |
| 1986-06-30 | $13.33 | $13.33 | 4,350 | — | — |
| 1986-06-27 | $13.00 | $13.00 | 2,250 | — | — |
| 1986-06-26 | $12.33 | $12.33 | 33,000 | — | — |
| 1986-06-25 | $12.00 | $12.00 | 40,350 | — | — |
| 1986-06-24 | $13.33 | $13.33 | 4,650 | — | — |
| 1986-06-23 | $13.67 | $13.67 | 11,550 | — | — |
| 1986-06-20 | $13.83 | $13.83 | 3,600 | — | — |
| 1986-06-19 | $13.83 | $13.83 | 2,700 | — | — |
| 1986-06-18 | $14.08 | $14.08 | 3,750 | — | — |
| 1986-06-17 | $14.67 | $14.67 | 7,200 | — | — |
| 1986-06-16 | $14.00 | $14.00 | 450 | — | — |
| 1986-06-13 | $14.50 | $14.50 | 150 | — | — |
| 1986-06-12 | $14.50 | $14.50 | 10,200 | — | — |
| 1986-06-11 | $14.67 | $14.67 | 2,700 | — | — |
| 1986-06-10 | $14.92 | $14.92 | 0 | — | — |
| 1986-06-09 | $14.92 | $14.92 | 6,000 | — | — |
| 1986-06-06 | $14.83 | $14.83 | 10,650 | — | — |
| 1986-06-05 | $15.00 | $15.00 | 18,300 | — | — |
| 1986-06-04 | $15.42 | $15.42 | 56,850 | — | — |
| 1986-06-03 | $15.17 | $15.17 | 9,150 | — | — |
| 1986-06-02 | $15.50 | $15.50 | 2,100 | — | — |
| 1986-05-30 | $15.50 | $15.50 | 450 | — | — |
| 1986-05-29 | $14.83 | $14.83 | 1,050 | — | — |
| 1986-05-28 | $14.67 | $14.67 | 9,300 | — | — |
| 1986-05-27 | $15.17 | $15.17 | 6,000 | — | — |
| 1986-05-23 | $14.75 | $14.75 | 900 | — | — |
| 1986-05-22 | $14.67 | $14.67 | 2,250 | — | — |
| 1986-05-21 | $14.50 | $14.50 | 9,150 | — | — |
| 1986-05-20 | $14.58 | $14.58 | 1,050 | — | — |
| 1986-05-19 | $14.50 | $14.50 | 750 | — | — |
| 1986-05-16 | $14.67 | $14.67 | 2,700 | — | — |
| 1986-05-15 | $15.17 | $15.17 | 450 | — | — |
| 1986-05-14 | $14.67 | $14.67 | 1,650 | — | — |
| 1986-05-13 | $14.58 | $14.58 | 1,650 | — | — |
| 1986-05-12 | $15.17 | $15.17 | 4,350 | — | — |
| 1986-05-09 | $14.50 | $14.50 | 1,200 | — | — |
| 1986-05-08 | $14.50 | $14.50 | 450 | — | — |
| 1986-05-07 | $14.50 | $14.50 | 300 | — | — |
| 1986-05-06 | $14.67 | $14.67 | 450 | — | — |
| 1986-05-05 | $14.50 | $14.50 | 6,000 | — | — |
| 1986-05-02 | $14.50 | $14.50 | 600 | — | — |
| 1986-05-01 | $15.17 | $15.17 | 3,600 | — | — |
| 1986-04-30 | $15.17 | $15.17 | 5,100 | — | — |
| 1986-04-29 | $14.00 | $14.00 | 3,300 | — | — |
| 1986-04-28 | $14.33 | $14.33 | 39,450 | — | — |
| 1986-04-25 | $14.00 | $14.00 | 10,350 | — | — |
| 1986-04-24 | $14.00 | $14.00 | 2,850 | — | — |
| 1986-04-23 | $14.33 | $14.33 | 16,350 | — | — |
| 1986-04-22 | $14.50 | $14.50 | 2,100 | — | — |
| 1986-04-21 | $14.08 | $14.08 | 7,950 | — | — |
| 1986-04-18 | $14.00 | $14.00 | 450 | — | — |
| 1986-04-17 | $14.00 | $14.00 | 1,650 | — | — |
| 1986-04-16 | $14.67 | $14.67 | 40,200 | — | — |
| 1986-04-15 | $13.67 | $13.67 | 6,900 | — | — |
| 1986-04-14 | $13.50 | $13.50 | 6,600 | — | — |
| 1986-04-11 | $14.17 | $14.17 | 13,800 | — | — |
| 1986-04-10 | $13.67 | $13.67 | 5,850 | — | — |
| 1986-04-09 | $14.00 | $14.00 | 2,250 | — | — |
| 1986-04-08 | $14.00 | $14.00 | 38,850 | — | — |
| 1986-04-07 | $14.00 | $14.00 | 5,100 | — | — |
| 1986-04-04 | $14.00 | $14.00 | 1,950 | — | — |
| 1986-04-03 | $14.17 | $14.17 | 1,350 | — | — |
| 1986-04-02 | $14.17 | $14.17 | 4,050 | — | — |
| 1986-04-01 | $14.17 | $14.17 | 8,850 | — | — |
| 1986-03-31 | $14.17 | $14.17 | 61,350 | — | — |
| 1986-03-27 | $14.17 | $14.17 | 34,950 | — | — |
| 1986-03-26 | $14.33 | $14.33 | 99,000 | — | — |
| 1986-03-25 | $13.50 | $13.50 | 1,950 | — | — |
| 1986-03-24 | $13.50 | $13.50 | 15,900 | — | — |
| 1986-03-21 | $13.50 | $13.50 | 12,450 | — | — |
| 1986-03-20 | $13.67 | $13.67 | 11,400 | — | — |
| 1986-03-19 | $13.67 | $13.67 | 30,150 | — | — |
| 1986-03-18 | $13.17 | $13.17 | 5,850 | — | — |
| 1986-03-17 | $13.50 | $13.50 | 12,150 | — | — |
| 1986-03-14 | $13.50 | $13.50 | 300 | — | — |
| 1986-03-13 | $13.00 | $13.00 | 25,800 | — | — |
| 1986-03-12 | $13.50 | $13.50 | 16,050 | — | — |
| 1986-03-11 | $13.50 | $13.50 | 33,900 | — | — |
| 1986-03-10 | $12.83 | $12.83 | 31,650 | — | — |
| 1986-03-07 | $12.83 | $12.83 | 2,400 | — | — |
| 1986-03-06 | $13.17 | $13.17 | 5,250 | — | — |
| 1986-03-05 | $12.83 | $12.83 | 46,050 | — | — |
| 1986-03-04 | $12.33 | $12.33 | 1,050 | — | — |
| 1986-03-03 | $12.33 | $12.33 | 2,550 | — | — |
| 1986-02-28 | $12.33 | $12.33 | 2,100 | — | — |
| 1986-02-27 | $12.33 | $12.33 | 8,250 | — | — |
| 1986-02-26 | $12.67 | $12.67 | 3,150 | — | — |
| 1986-02-25 | $13.00 | $13.00 | 1,050 | — | — |
| 1986-02-24 | $13.17 | $13.17 | 2,400 | — | — |
| 1986-02-21 | $12.50 | $12.50 | 2,250 | — | — |
| 1986-02-20 | $12.50 | $12.50 | 14,550 | — | — |
| 1986-02-19 | $12.83 | $12.83 | 33,150 | — | — |
| 1986-02-18 | $12.67 | $12.67 | 20,850 | — | — |
| 1986-02-14 | $12.67 | $12.67 | 5,850 | — | — |
| 1986-02-13 | $12.33 | $12.33 | 300 | — | — |
| 1986-02-12 | $12.17 | $12.17 | 11,550 | — | — |
| 1986-02-11 | $12.33 | $12.33 | 2,100 | — | — |
| 1986-02-10 | $11.83 | $11.83 | 4,500 | — | — |
| 1986-02-07 | $12.08 | $12.08 | 39,600 | — | — |
| 1986-02-06 | $12.00 | $12.00 | 15,150 | — | — |
| 1986-02-05 | $12.00 | $12.00 | 3,000 | — | — |
| 1986-02-04 | $12.50 | $12.50 | 13,500 | — | — |
| 1986-02-03 | $12.00 | $12.00 | 66,600 | — | — |
| 1986-01-31 | $12.00 | $12.00 | 195,000 | — | — |
| 1986-01-30 | $12.00 | $12.00 | 25,200 | — | — |
| 1986-01-29 | $11.83 | $11.83 | 11,400 | — | — |
| 1986-01-28 | $12.00 | $12.00 | 12,750 | — | — |
| 1986-01-27 | $12.00 | $12.00 | 150 | — | — |
| 1986-01-24 | $11.33 | $11.33 | 2,250 | — | — |
| 1986-01-23 | $12.00 | $12.00 | 1,200 | — | — |
| 1986-01-22 | $11.33 | $11.33 | 450 | — | — |
| 1986-01-21 | $11.58 | $11.58 | 58,950 | — | — |
| 1986-01-20 | $11.83 | $11.83 | 7,350 | — | — |
| 1986-01-17 | $11.33 | $11.33 | 23,700 | — | — |
| 1986-01-16 | $11.83 | $11.83 | 900 | — | — |
| 1986-01-15 | $11.33 | $11.33 | 300 | — | — |
| 1986-01-14 | $11.33 | $11.33 | 4,800 | — | — |
| 1986-01-13 | $11.50 | $11.50 | 7,050 | — | — |
| 1986-01-10 | $11.67 | $11.67 | 1,050 | — | — |
| 1986-01-09 | $11.17 | $11.17 | 12,300 | — | — |
| 1986-01-08 | $12.00 | $12.00 | 5,100 | — | — |
| 1986-01-07 | $12.00 | $12.00 | 9,150 | — | — |
| 1986-01-06 | $11.83 | $11.83 | 1,350 | — | — |
| 1986-01-03 | $12.33 | $12.33 | 61,800 | — | — |
| 1986-01-02 | $12.00 | $12.00 | 10,050 | — | — |