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 | $9.11 | $10.52 | 940,800 | — | — |
| 1986-12-30 | $9.03 | $10.43 | 908,000 | — | — |
| 1986-12-29 | $9.16 | $10.57 | 745,600 | — | — |
| 1986-12-26 | $9.17 | $10.59 | 221,600 | — | — |
| 1986-12-24 | $9.19 | $10.61 | 1,071,200 | — | — |
| 1986-12-23 | $9.20 | $10.63 | 1,052,800 | — | — |
| 1986-12-22 | $9.22 | $10.64 | 1,244,800 | — | — |
| 1986-12-19 | $9.38 | $10.82 | 1,775,200 | — | — |
| 1986-12-18 | $9.16 | $10.57 | 1,108,000 | — | — |
| 1986-12-17 | $9.28 | $10.72 | 716,800 | — | — |
| 1986-12-16 | $9.22 | $10.64 | 1,204,800 | — | — |
| 1986-12-15 | $9.08 | $10.48 | 850,400 | — | — |
| 1986-12-12 | $9.19 | $10.61 | 619,200 | — | — |
| 1986-12-11 | $9.25 | $10.68 | 1,772,800 | — | — |
| 1986-12-10 | $9.34 | $10.79 | 1,076,000 | — | — |
| 1986-12-09 | $9.22 | $10.64 | 876,000 | — | — |
| 1986-12-08 | $9.36 | $10.81 | 944,800 | — | — |
| 1986-12-05 | $9.36 | $10.81 | 1,144,800 | — | — |
| 1986-12-04 | $9.47 | $10.93 | 2,061,600 | — | — |
| 1986-12-03 | $9.56 | $11.04 | 2,039,200 | — | — |
| 1986-12-02 | $9.41 | $10.86 | 1,941,600 | — | — |
| 1986-12-01 | $9.23 | $10.66 | 995,200 | — | — |
| 1986-11-28 | $9.28 | $10.72 | 1,002,400 | — | — |
| 1986-11-26 | $9.20 | $10.63 | 897,600 | — | — |
| 1986-11-25 | $9.06 | $10.46 | 1,718,400 | — | — |
| 1986-11-24 | $8.86 | $10.23 | 1,480,000 | — | — |
| 1986-11-21 | $8.78 | $10.14 | 2,249,600 | — | — |
| 1986-11-20 | $8.73 | $10.08 | 1,061,600 | — | — |
| 1986-11-19 | $8.75 | $10.10 | 869,600 | — | — |
| 1986-11-18 | $8.58 | $9.90 | 1,169,600 | — | — |
| 1986-11-17 | $8.75 | $10.10 | 1,086,400 | — | — |
| 1986-11-14 | $8.89 | $10.26 | 1,803,200 | — | — |
| 1986-11-13 | $8.69 | $10.03 | 1,657,600 | — | — |
| 1986-11-12 | $8.72 | $10.07 | 776,000 | — | — |
| 1986-11-11 | $8.78 | $10.14 | 1,544,000 | — | — |
| 1986-11-10 | $8.73 | $10.08 | 815,200 | — | — |
| 1986-11-07 | $8.84 | $10.21 | 1,085,600 | — | — |
| 1986-11-06 | $8.81 | $10.17 | 863,200 | — | — |
| 1986-11-05 | $8.80 | $10.16 | 1,663,200 | — | — |
| 1986-11-04 | $8.67 | $10.01 | 1,818,400 | — | — |
| 1986-11-03 | $8.75 | $10.03 | 1,692,800 | — | — |
| 1986-10-31 | $8.64 | $9.91 | 956,000 | — | — |
| 1986-10-30 | $8.70 | $9.98 | 2,224,000 | — | — |
| 1986-10-29 | $8.73 | $10.01 | 1,340,800 | — | — |
| 1986-10-28 | $8.61 | $9.87 | 1,252,000 | — | — |
| 1986-10-27 | $8.56 | $9.82 | 717,600 | — | — |
| 1986-10-24 | $8.58 | $9.84 | 660,000 | — | — |
| 1986-10-23 | $8.63 | $9.89 | 798,400 | — | — |
| 1986-10-22 | $8.56 | $9.82 | 874,400 | — | — |
| 1986-10-21 | $8.45 | $9.69 | 1,067,200 | — | — |
| 1986-10-20 | $8.50 | $9.75 | 1,486,400 | — | — |
| 1986-10-17 | $8.61 | $9.87 | 647,200 | — | — |
| 1986-10-16 | $8.56 | $9.82 | 1,509,600 | — | — |
| 1986-10-15 | $8.47 | $9.71 | 475,200 | — | — |
| 1986-10-14 | $8.22 | $9.42 | 656,000 | — | — |
| 1986-10-13 | $8.09 | $9.28 | 108,000 | — | — |
| 1986-10-10 | $8.16 | $9.35 | 465,600 | — | — |
| 1986-10-09 | $8.22 | $9.42 | 1,460,800 | — | — |
| 1986-10-08 | $8.19 | $9.39 | 1,105,600 | — | — |
| 1986-10-07 | $8.08 | $9.26 | 541,600 | — | — |
| 1986-10-06 | $8.06 | $9.24 | 403,200 | — | — |
| 1986-10-03 | $8.08 | $9.26 | 416,000 | — | — |
| 1986-10-02 | $8.11 | $9.30 | 648,800 | — | — |
| 1986-10-01 | $8.13 | $9.32 | 1,239,200 | — | — |
| 1986-09-30 | $8.02 | $9.19 | 930,400 | — | — |
| 1986-09-29 | $8.00 | $9.17 | 1,515,200 | — | — |
| 1986-09-26 | $8.31 | $9.53 | 456,000 | — | — |
| 1986-09-25 | $8.38 | $9.60 | 1,181,600 | — | — |
| 1986-09-24 | $8.56 | $9.82 | 820,800 | — | — |
| 1986-09-23 | $8.55 | $9.80 | 1,432,800 | — | — |
| 1986-09-22 | $8.42 | $9.66 | 415,200 | — | — |
| 1986-09-19 | $8.42 | $9.66 | 1,069,600 | — | — |
| 1986-09-18 | $8.36 | $9.58 | 861,600 | — | — |
| 1986-09-17 | $8.34 | $9.57 | 1,265,600 | — | — |
| 1986-09-16 | $8.45 | $9.69 | 1,300,800 | — | — |
| 1986-09-15 | $8.44 | $9.67 | 1,860,800 | — | — |
| 1986-09-12 | $8.34 | $9.57 | 2,328,800 | — | — |
| 1986-09-11 | $8.47 | $9.71 | 2,055,200 | — | — |
| 1986-09-10 | $8.81 | $10.10 | 1,460,000 | — | — |
| 1986-09-09 | $8.66 | $9.93 | 1,900,800 | — | — |
| 1986-09-08 | $8.75 | $10.03 | 1,348,000 | — | — |
| 1986-09-05 | $8.67 | $9.94 | 1,639,200 | — | — |
| 1986-09-04 | $8.89 | $10.19 | 2,874,400 | — | — |
| 1986-09-03 | $8.63 | $9.89 | 1,630,400 | — | — |
| 1986-09-02 | $8.47 | $9.71 | 1,000,000 | — | — |
| 1986-08-29 | $8.72 | $10.00 | 3,828,000 | — | — |
| 1986-08-28 | $8.64 | $9.91 | 1,001,600 | — | — |
| 1986-08-27 | $8.53 | $9.78 | 981,600 | — | — |
| 1986-08-26 | $8.47 | $9.71 | 1,156,800 | — | — |
| 1986-08-25 | $8.30 | $9.51 | 586,400 | — | — |
| 1986-08-22 | $8.38 | $9.60 | 779,200 | — | — |
| 1986-08-21 | $8.44 | $9.67 | 1,935,200 | — | — |
| 1986-08-20 | $8.36 | $9.58 | 1,321,600 | — | — |
| 1986-08-19 | $8.17 | $9.37 | 1,656,000 | — | — |
| 1986-08-18 | $8.22 | $9.42 | 1,219,200 | — | — |
| 1986-08-15 | $8.27 | $9.48 | 1,148,000 | — | — |
| 1986-08-14 | $8.23 | $9.44 | 1,181,600 | — | — |
| 1986-08-13 | $8.19 | $9.39 | 2,211,200 | — | — |
| 1986-08-12 | $7.92 | $9.08 | 952,000 | — | — |
| 1986-08-11 | $7.86 | $9.01 | 1,471,200 | — | — |
| 1986-08-08 | $7.53 | $8.64 | 616,800 | — | — |
| 1986-08-07 | $7.50 | $8.60 | 768,800 | — | — |
| 1986-08-06 | $7.56 | $8.67 | 532,800 | — | — |
| 1986-08-05 | $7.72 | $8.85 | 760,800 | — | — |
| 1986-08-04 | $7.86 | $8.94 | 620,800 | — | — |
| 1986-08-01 | $7.59 | $8.64 | 1,102,400 | — | — |
| 1986-07-31 | $7.70 | $8.76 | 704,800 | — | — |
| 1986-07-30 | $7.70 | $8.76 | 514,400 | — | — |
| 1986-07-29 | $7.78 | $8.85 | 768,800 | — | — |
| 1986-07-28 | $7.81 | $8.89 | 580,000 | — | — |
| 1986-07-25 | $8.09 | $9.21 | 448,000 | — | — |
| 1986-07-24 | $8.06 | $9.17 | 552,000 | — | — |
| 1986-07-23 | $7.97 | $9.07 | 1,444,000 | — | — |
| 1986-07-22 | $7.88 | $8.96 | 740,000 | — | — |
| 1986-07-21 | $7.72 | $8.78 | 498,400 | — | — |
| 1986-07-18 | $7.78 | $8.85 | 808,800 | — | — |
| 1986-07-17 | $7.64 | $8.69 | 1,128,000 | — | — |
| 1986-07-16 | $7.52 | $8.55 | 808,800 | — | — |
| 1986-07-15 | $7.53 | $8.57 | 1,178,400 | — | — |
| 1986-07-14 | $7.77 | $8.84 | 626,400 | — | — |
| 1986-07-11 | $7.88 | $8.96 | 1,339,200 | — | — |
| 1986-07-10 | $7.84 | $8.92 | 696,000 | — | — |
| 1986-07-09 | $7.92 | $9.01 | 952,800 | — | — |
| 1986-07-08 | $7.94 | $9.03 | 1,141,600 | — | — |
| 1986-07-07 | $8.16 | $9.28 | 603,200 | — | — |
| 1986-07-03 | $8.42 | $9.58 | 1,009,600 | — | — |
| 1986-07-02 | $8.47 | $9.64 | 1,432,800 | — | — |
| 1986-07-01 | $8.53 | $9.71 | 1,366,400 | — | — |
| 1986-06-30 | $8.52 | $9.69 | 396,000 | — | — |
| 1986-06-27 | $8.59 | $9.78 | 572,000 | — | — |
| 1986-06-26 | $8.69 | $9.89 | 1,207,200 | — | — |
| 1986-06-25 | $8.17 | $9.30 | 1,040,000 | — | — |
| 1986-06-24 | $8.06 | $9.17 | 989,600 | — | — |
| 1986-06-23 | $7.91 | $9.00 | 881,600 | — | — |
| 1986-06-20 | $7.84 | $8.92 | 617,600 | — | — |
| 1986-06-19 | $7.78 | $8.85 | 492,000 | — | — |
| 1986-06-18 | $7.92 | $9.01 | 331,200 | — | — |
| 1986-06-17 | $7.97 | $9.07 | 438,400 | — | — |
| 1986-06-16 | $8.06 | $9.17 | 724,000 | — | — |
| 1986-06-13 | $8.03 | $9.14 | 600,000 | — | — |
| 1986-06-12 | $7.86 | $8.94 | 357,600 | — | — |
| 1986-06-11 | $7.72 | $8.78 | 693,600 | — | — |
| 1986-06-10 | $7.66 | $8.71 | 776,800 | — | — |
| 1986-06-09 | $7.63 | $8.68 | 507,200 | — | — |
| 1986-06-06 | $7.92 | $9.01 | 664,800 | — | — |
| 1986-06-05 | $8.11 | $9.23 | 804,800 | — | — |
| 1986-06-04 | $8.09 | $9.21 | 777,600 | — | — |
| 1986-06-03 | $7.95 | $9.05 | 451,200 | — | — |
| 1986-06-02 | $7.95 | $9.05 | 1,261,600 | — | — |
| 1986-05-30 | $7.89 | $8.98 | 1,028,000 | — | — |
| 1986-05-29 | $7.94 | $9.03 | 1,089,600 | — | — |
| 1986-05-28 | $7.95 | $9.05 | 617,600 | — | — |
| 1986-05-27 | $7.98 | $9.08 | 221,600 | — | — |
| 1986-05-23 | $8.02 | $9.12 | 533,600 | — | — |
| 1986-05-22 | $7.91 | $9.00 | 465,600 | — | — |
| 1986-05-21 | $7.75 | $8.82 | 1,017,600 | — | — |
| 1986-05-20 | $7.73 | $8.80 | 799,200 | — | — |
| 1986-05-19 | $7.61 | $8.66 | 737,600 | — | — |
| 1986-05-16 | $7.50 | $8.53 | 1,061,600 | — | — |
| 1986-05-15 | $7.47 | $8.50 | 608,000 | — | — |
| 1986-05-14 | $7.63 | $8.68 | 809,600 | — | — |
| 1986-05-13 | $7.70 | $8.76 | 651,200 | — | — |
| 1986-05-12 | $7.80 | $8.87 | 1,021,600 | — | — |
| 1986-05-09 | $7.92 | $9.01 | 398,400 | — | — |
| 1986-05-08 | $8.05 | $9.16 | 355,200 | — | — |
| 1986-05-07 | $8.23 | $9.37 | 590,400 | — | — |
| 1986-05-06 | $8.09 | $9.21 | 180,800 | — | — |
| 1986-05-05 | $8.22 | $9.28 | 431,200 | — | — |
| 1986-05-02 | $8.20 | $9.27 | 712,800 | — | — |
| 1986-05-01 | $8.23 | $9.30 | 796,000 | — | — |
| 1986-04-30 | $8.13 | $9.18 | 1,053,600 | — | — |
| 1986-04-29 | $8.09 | $9.14 | 452,000 | — | — |
| 1986-04-28 | $8.23 | $9.30 | 561,600 | — | — |
| 1986-04-25 | $8.23 | $9.30 | 555,200 | — | — |
| 1986-04-24 | $8.20 | $9.27 | 652,800 | — | — |
| 1986-04-23 | $8.25 | $9.32 | 945,600 | — | — |
| 1986-04-22 | $8.25 | $9.32 | 1,219,200 | — | — |
| 1986-04-21 | $8.08 | $9.12 | 858,400 | — | — |
| 1986-04-18 | $8.03 | $9.07 | 1,028,000 | — | — |
| 1986-04-17 | $8.00 | $9.04 | 801,600 | — | — |
| 1986-04-16 | $8.25 | $9.32 | 1,074,400 | — | — |
| 1986-04-15 | $7.64 | $8.63 | 269,600 | — | — |
| 1986-04-14 | $7.63 | $8.61 | 730,400 | — | — |
| 1986-04-11 | $7.63 | $8.61 | 458,400 | — | — |
| 1986-04-10 | $7.59 | $8.58 | 1,039,200 | — | — |
| 1986-04-09 | $7.63 | $8.61 | 917,600 | — | — |
| 1986-04-08 | $7.75 | $8.75 | 503,200 | — | — |
| 1986-04-07 | $7.66 | $8.65 | 560,800 | — | — |
| 1986-04-04 | $7.59 | $8.58 | 819,200 | — | — |
| 1986-04-03 | $7.97 | $9.00 | 392,800 | — | — |
| 1986-04-02 | $8.05 | $9.09 | 1,211,200 | — | — |
| 1986-04-01 | $8.02 | $9.05 | 619,200 | — | — |
| 1986-03-31 | $8.08 | $9.12 | 582,400 | — | — |
| 1986-03-27 | $8.02 | $9.05 | 678,400 | — | — |
| 1986-03-26 | $8.05 | $9.09 | 904,000 | — | — |
| 1986-03-25 | $8.11 | $9.16 | 685,600 | — | — |
| 1986-03-24 | $8.20 | $9.27 | 1,558,400 | — | — |
| 1986-03-21 | $8.16 | $9.21 | 1,337,600 | — | — |
| 1986-03-20 | $8.06 | $9.11 | 1,108,000 | — | — |
| 1986-03-19 | $7.91 | $8.93 | 692,000 | — | — |
| 1986-03-18 | $7.95 | $8.98 | 484,800 | — | — |
| 1986-03-17 | $7.98 | $9.02 | 766,400 | — | — |
| 1986-03-14 | $8.06 | $9.11 | 1,812,800 | — | — |
| 1986-03-13 | $8.09 | $9.14 | 636,000 | — | — |
| 1986-03-12 | $8.03 | $9.07 | 964,800 | — | — |
| 1986-03-11 | $7.89 | $8.91 | 742,400 | — | — |
| 1986-03-10 | $7.72 | $8.72 | 428,000 | — | — |
| 1986-03-07 | $7.91 | $8.93 | 1,203,200 | — | — |
| 1986-03-06 | $7.98 | $9.02 | 1,779,200 | — | — |
| 1986-03-05 | $7.56 | $8.54 | 562,400 | — | — |
| 1986-03-04 | $7.53 | $8.51 | 1,326,400 | — | — |
| 1986-03-03 | $7.45 | $8.42 | 721,600 | — | — |
| 1986-02-28 | $7.69 | $8.68 | 1,215,200 | — | — |
| 1986-02-27 | $7.33 | $8.28 | 463,200 | — | — |
| 1986-02-26 | $7.28 | $8.22 | 732,000 | — | — |
| 1986-02-25 | $7.22 | $8.15 | 1,738,400 | — | — |
| 1986-02-24 | $7.30 | $8.24 | 668,800 | — | — |
| 1986-02-21 | $7.27 | $8.21 | 1,183,200 | — | — |
| 1986-02-20 | $7.16 | $8.08 | 2,320,800 | — | — |
| 1986-02-19 | $7.17 | $8.10 | 1,052,000 | — | — |
| 1986-02-18 | $7.13 | $8.05 | 1,034,400 | — | — |
| 1986-02-14 | $6.97 | $7.87 | 1,000,000 | — | — |
| 1986-02-13 | $6.88 | $7.77 | 1,157,600 | — | — |
| 1986-02-12 | $6.75 | $7.62 | 1,461,600 | — | — |
| 1986-02-11 | $6.88 | $7.77 | 1,729,600 | — | — |
| 1986-02-10 | $6.70 | $7.51 | 1,145,600 | — | — |
| 1986-02-07 | $6.53 | $7.32 | 972,000 | — | — |
| 1986-02-06 | $6.42 | $7.19 | 1,742,400 | — | — |
| 1986-02-05 | $6.31 | $7.07 | 1,951,200 | — | — |
| 1986-02-04 | $6.23 | $6.98 | 1,524,000 | — | — |
| 1986-02-03 | $6.20 | $6.95 | 628,000 | — | — |
| 1986-01-31 | $6.14 | $6.88 | 1,335,200 | — | — |
| 1986-01-30 | $6.06 | $6.79 | 881,600 | — | — |
| 1986-01-29 | $6.03 | $6.76 | 848,000 | — | — |
| 1986-01-28 | $5.95 | $6.67 | 480,800 | — | — |
| 1986-01-27 | $5.97 | $6.69 | 435,200 | — | — |
| 1986-01-24 | $5.95 | $6.67 | 909,600 | — | — |
| 1986-01-23 | $5.83 | $6.53 | 598,400 | — | — |
| 1986-01-22 | $5.81 | $6.51 | 1,319,200 | — | — |
| 1986-01-21 | $5.92 | $6.63 | 740,000 | — | — |
| 1986-01-20 | $5.97 | $6.69 | 744,800 | — | — |
| 1986-01-17 | $6.02 | $6.74 | 518,400 | — | — |
| 1986-01-16 | $5.98 | $6.70 | 352,000 | — | — |
| 1986-01-15 | $5.91 | $6.62 | 1,378,400 | — | — |
| 1986-01-14 | $5.77 | $6.46 | 1,518,400 | — | — |
| 1986-01-13 | $5.78 | $6.48 | 688,800 | — | — |
| 1986-01-10 | $5.78 | $6.48 | 749,600 | — | — |
| 1986-01-09 | $5.83 | $6.53 | 1,164,800 | — | — |
| 1986-01-08 | $5.72 | $6.41 | 1,376,800 | — | — |
| 1986-01-07 | $6.13 | $6.86 | 592,000 | — | — |
| 1986-01-06 | $6.19 | $6.93 | 427,200 | — | — |
| 1986-01-03 | $6.30 | $7.05 | 650,400 | — | — |
| 1986-01-02 | $6.33 | $7.09 | 540,800 | — | — |