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 | $12.10 | $12.10 | 8,375 | — | — |
| 1986-12-30 | $12.30 | $12.30 | 88,500 | — | — |
| 1986-12-29 | $12.50 | $12.50 | 61,250 | — | — |
| 1986-12-26 | $12.50 | $12.50 | 10,125 | — | — |
| 1986-12-24 | $12.50 | $12.50 | 32,750 | — | — |
| 1986-12-23 | $12.50 | $12.50 | 57,500 | — | — |
| 1986-12-22 | $12.60 | $12.60 | 125,000 | — | — |
| 1986-12-19 | $12.80 | $12.80 | 26,250 | — | — |
| 1986-12-18 | $12.80 | $12.80 | 18,625 | — | — |
| 1986-12-17 | $12.90 | $12.90 | 24,000 | — | — |
| 1986-12-16 | $13.00 | $13.00 | 65,500 | — | — |
| 1986-12-15 | $12.70 | $12.70 | 49,625 | — | — |
| 1986-12-12 | $12.60 | $12.60 | 42,750 | — | — |
| 1986-12-11 | $12.80 | $12.80 | 55,625 | — | — |
| 1986-12-10 | $12.70 | $12.70 | 22,625 | — | — |
| 1986-12-09 | $12.80 | $12.80 | 43,500 | — | — |
| 1986-12-08 | $13.00 | $13.00 | 23,375 | — | — |
| 1986-12-05 | $13.10 | $13.10 | 27,375 | — | — |
| 1986-12-04 | $13.00 | $13.00 | 266,250 | — | — |
| 1986-12-03 | $13.20 | $13.20 | 79,625 | — | — |
| 1986-12-02 | $12.90 | $12.90 | 240,375 | — | — |
| 1986-12-01 | $12.20 | $12.20 | 30,625 | — | — |
| 1986-11-28 | $12.10 | $12.10 | 37,875 | — | — |
| 1986-11-26 | $12.20 | $12.20 | 38,125 | — | — |
| 1986-11-25 | $12.20 | $12.20 | 88,250 | — | — |
| 1986-11-24 | $12.30 | $12.30 | 52,250 | — | — |
| 1986-11-21 | $12.20 | $12.20 | 65,875 | — | — |
| 1986-11-20 | $12.00 | $12.00 | 76,250 | — | — |
| 1986-11-19 | $11.90 | $11.90 | 31,375 | — | — |
| 1986-11-18 | $12.00 | $12.00 | 80,625 | — | — |
| 1986-11-17 | $12.60 | $12.60 | 112,500 | — | — |
| 1986-11-14 | $13.10 | $13.10 | 56,750 | — | — |
| 1986-11-13 | $13.10 | $13.10 | 151,125 | — | — |
| 1986-11-12 | $12.90 | $12.90 | 39,125 | — | — |
| 1986-11-11 | $12.80 | $12.80 | 111,000 | — | — |
| 1986-11-10 | $12.30 | $12.30 | 120,125 | — | — |
| 1986-11-07 | $12.30 | $12.30 | 82,500 | — | — |
| 1986-11-06 | $12.30 | $12.30 | 104,125 | — | — |
| 1986-11-05 | $12.10 | $12.10 | 85,875 | — | — |
| 1986-11-04 | $12.50 | $12.50 | 79,125 | — | — |
| 1986-11-03 | $11.90 | $11.90 | 56,125 | — | — |
| 1986-10-31 | $11.60 | $11.60 | 45,875 | — | — |
| 1986-10-30 | $11.70 | $11.70 | 59,375 | — | — |
| 1986-10-29 | $11.40 | $11.40 | 281,250 | — | — |
| 1986-10-28 | $11.00 | $11.00 | 211,875 | — | — |
| 1986-10-27 | $11.20 | $11.20 | 162,750 | — | — |
| 1986-10-24 | $11.30 | $11.30 | 397,875 | — | — |
| 1986-10-23 | $11.90 | $11.90 | 63,250 | — | — |
| 1986-10-22 | $11.90 | $11.90 | 88,625 | — | — |
| 1986-10-21 | $12.10 | $12.10 | 213,500 | — | — |
| 1986-10-20 | $11.70 | $11.70 | 212,250 | — | — |
| 1986-10-17 | $11.20 | $11.20 | 102,250 | — | — |
| 1986-10-16 | $10.80 | $10.80 | 67,375 | — | — |
| 1986-10-15 | $10.70 | $10.70 | 150,875 | — | — |
| 1986-10-14 | $10.40 | $10.40 | 23,875 | — | — |
| 1986-10-13 | $10.10 | $10.10 | 375 | — | — |
| 1986-10-10 | $10.20 | $10.20 | 11,125 | — | — |
| 1986-10-09 | $10.30 | $10.30 | 30,125 | — | — |
| 1986-10-08 | $10.10 | $10.10 | 35,250 | — | — |
| 1986-10-07 | $10.20 | $10.20 | 74,625 | — | — |
| 1986-10-06 | $10.00 | $10.00 | 54,000 | — | — |
| 1986-10-03 | $9.80 | $9.80 | 16,500 | — | — |
| 1986-10-02 | $9.80 | $9.80 | 76,875 | — | — |
| 1986-10-01 | $10.00 | $10.00 | 75,750 | — | — |
| 1986-09-30 | $10.40 | $10.40 | 41,625 | — | — |
| 1986-09-29 | $10.40 | $10.40 | 33,750 | — | — |
| 1986-09-26 | $10.50 | $10.50 | 27,375 | — | — |
| 1986-09-25 | $10.50 | $10.50 | 188,500 | — | — |
| 1986-09-24 | $10.40 | $10.40 | 25,500 | — | — |
| 1986-09-23 | $10.50 | $10.50 | 22,625 | — | — |
| 1986-09-22 | $10.50 | $10.50 | 200,125 | — | — |
| 1986-09-19 | $10.30 | $10.30 | 25,125 | — | — |
| 1986-09-18 | $10.30 | $10.30 | 9,500 | — | — |
| 1986-09-17 | $10.50 | $10.50 | 57,375 | — | — |
| 1986-09-16 | $10.50 | $10.50 | 32,250 | — | — |
| 1986-09-15 | $10.40 | $10.40 | 55,375 | — | — |
| 1986-09-12 | $10.20 | $10.20 | 63,125 | — | — |
| 1986-09-11 | $10.40 | $10.40 | 125,000 | — | — |
| 1986-09-10 | $11.20 | $11.20 | 75,500 | — | — |
| 1986-09-09 | $11.30 | $11.30 | 98,750 | — | — |
| 1986-09-08 | $11.20 | $11.20 | 18,500 | — | — |
| 1986-09-05 | $11.60 | $11.60 | 37,000 | — | — |
| 1986-09-04 | $11.70 | $11.70 | 24,875 | — | — |
| 1986-09-03 | $11.50 | $11.50 | 51,875 | — | — |
| 1986-09-02 | $11.60 | $11.60 | 65,250 | — | — |
| 1986-08-29 | $11.70 | $11.70 | 51,000 | — | — |
| 1986-08-28 | $11.60 | $11.60 | 41,125 | — | — |
| 1986-08-27 | $11.60 | $11.60 | 73,500 | — | — |
| 1986-08-26 | $11.70 | $11.70 | 96,125 | — | — |
| 1986-08-25 | $11.80 | $11.80 | 17,625 | — | — |
| 1986-08-22 | $12.00 | $12.00 | 47,500 | — | — |
| 1986-08-21 | $12.20 | $12.20 | 74,375 | — | — |
| 1986-08-20 | $12.40 | $12.40 | 111,375 | — | — |
| 1986-08-19 | $11.60 | $11.60 | 222,875 | — | — |
| 1986-08-18 | $11.00 | $11.00 | 45,500 | — | — |
| 1986-08-15 | $11.10 | $11.10 | 35,500 | — | — |
| 1986-08-14 | $11.20 | $11.20 | 60,625 | — | — |
| 1986-08-13 | $11.30 | $11.30 | 44,125 | — | — |
| 1986-08-12 | $11.30 | $11.30 | 38,875 | — | — |
| 1986-08-11 | $11.50 | $11.50 | 69,000 | — | — |
| 1986-08-08 | $11.40 | $11.40 | 96,000 | — | — |
| 1986-08-07 | $11.20 | $11.20 | 119,125 | — | — |
| 1986-08-06 | $11.00 | $11.00 | 79,250 | — | — |
| 1986-08-05 | $11.00 | $11.00 | 32,750 | — | — |
| 1986-08-04 | $10.80 | $10.80 | 115,500 | — | — |
| 1986-08-01 | $11.00 | $11.00 | 109,625 | — | — |
| 1986-07-31 | $11.40 | $11.40 | 23,375 | — | — |
| 1986-07-30 | $11.70 | $11.70 | 41,000 | — | — |
| 1986-07-29 | $11.60 | $11.60 | 33,750 | — | — |
| 1986-07-28 | $11.50 | $11.50 | 147,000 | — | — |
| 1986-07-25 | $11.80 | $11.80 | 61,625 | — | — |
| 1986-07-24 | $11.90 | $11.90 | 35,250 | — | — |
| 1986-07-23 | $11.90 | $11.90 | 16,500 | — | — |
| 1986-07-22 | $12.00 | $12.00 | 36,500 | — | — |
| 1986-07-21 | $12.00 | $12.00 | 55,375 | — | — |
| 1986-07-18 | $12.20 | $12.20 | 149,625 | — | — |
| 1986-07-17 | $12.30 | $12.30 | 195,750 | — | — |
| 1986-07-16 | $11.80 | $11.80 | 160,250 | — | — |
| 1986-07-15 | $11.50 | $11.50 | 100,250 | — | — |
| 1986-07-14 | $11.70 | $11.70 | 54,875 | — | — |
| 1986-07-11 | $11.90 | $11.90 | 24,125 | — | — |
| 1986-07-10 | $11.90 | $11.90 | 39,500 | — | — |
| 1986-07-09 | $11.80 | $11.80 | 30,250 | — | — |
| 1986-07-08 | $11.80 | $11.80 | 110,250 | — | — |
| 1986-07-07 | $11.70 | $11.70 | 117,250 | — | — |
| 1986-07-03 | $12.30 | $12.30 | 49,250 | — | — |
| 1986-07-02 | $12.40 | $12.40 | 8,875 | — | — |
| 1986-07-01 | $12.40 | $12.40 | 15,500 | — | — |
| 1986-06-30 | $12.40 | $12.40 | 35,250 | — | — |
| 1986-06-27 | $12.30 | $12.30 | 19,000 | — | — |
| 1986-06-26 | $12.10 | $12.10 | 20,000 | — | — |
| 1986-06-25 | $12.00 | $12.00 | 122,375 | — | — |
| 1986-06-24 | $11.70 | $11.70 | 59,375 | — | — |
| 1986-06-23 | $11.70 | $11.70 | 35,375 | — | — |
| 1986-06-20 | $11.90 | $11.90 | 167,625 | — | — |
| 1986-06-19 | $12.10 | $12.10 | 57,625 | — | — |
| 1986-06-18 | $12.00 | $12.00 | 84,875 | — | — |
| 1986-06-17 | $12.00 | $12.00 | 200,125 | — | — |
| 1986-06-16 | $12.50 | $12.50 | 65,375 | — | — |
| 1986-06-13 | $12.60 | $12.60 | 33,250 | — | — |
| 1986-06-12 | $12.50 | $12.50 | 169,625 | — | — |
| 1986-06-11 | $12.20 | $12.20 | 104,625 | — | — |
| 1986-06-10 | $11.40 | $11.40 | 326,125 | — | — |
| 1986-06-09 | $11.20 | $11.20 | 245,625 | — | — |
| 1986-06-06 | $11.20 | $11.20 | 159,250 | — | — |
| 1986-06-05 | $11.10 | $11.10 | 217,875 | — | — |
| 1986-06-04 | $11.20 | $11.20 | 70,250 | — | — |
| 1986-06-03 | $11.60 | $11.60 | 76,375 | — | — |
| 1986-06-02 | $11.60 | $11.60 | 48,250 | — | — |
| 1986-05-30 | $11.80 | $11.80 | 45,000 | — | — |
| 1986-05-29 | $11.60 | $11.60 | 152,875 | — | — |
| 1986-05-28 | $11.30 | $11.30 | 65,250 | — | — |
| 1986-05-27 | $11.30 | $11.30 | 124,500 | — | — |
| 1986-05-23 | $11.10 | $11.10 | 67,500 | — | — |
| 1986-05-22 | $11.30 | $11.30 | 99,375 | — | — |
| 1986-05-21 | $11.60 | $11.60 | 30,875 | — | — |
| 1986-05-20 | $11.70 | $11.70 | 21,500 | — | — |
| 1986-05-19 | $11.90 | $11.90 | 41,625 | — | — |
| 1986-05-16 | $12.00 | $12.00 | 585,125 | — | — |
| 1986-05-15 | $12.10 | $12.10 | 135,125 | — | — |
| 1986-05-14 | $12.20 | $12.20 | 99,625 | — | — |
| 1986-05-13 | $12.40 | $12.40 | 51,000 | — | — |
| 1986-05-12 | $12.10 | $12.10 | 93,125 | — | — |
| 1986-05-09 | $12.20 | $12.20 | 151,375 | — | — |
| 1986-05-08 | $12.20 | $12.20 | 106,375 | — | — |
| 1986-05-07 | $11.80 | $11.80 | 42,250 | — | — |
| 1986-05-06 | $12.00 | $12.00 | 13,000 | — | — |
| 1986-05-05 | $12.10 | $12.10 | 70,000 | — | — |
| 1986-05-02 | $11.70 | $11.70 | 47,000 | — | — |
| 1986-05-01 | $12.20 | $12.20 | 85,125 | — | — |
| 1986-04-30 | $12.30 | $12.30 | 231,125 | — | — |
| 1986-04-29 | $12.70 | $12.70 | 68,625 | — | — |
| 1986-04-28 | $13.00 | $13.00 | 95,875 | — | — |
| 1986-04-25 | $13.00 | $13.00 | 142,875 | — | — |
| 1986-04-24 | $13.10 | $13.10 | 475,625 | — | — |
| 1986-04-23 | $12.20 | $12.20 | 312,625 | — | — |
| 1986-04-22 | $12.30 | $12.30 | 142,500 | — | — |
| 1986-04-21 | $12.30 | $12.30 | 115,625 | — | — |
| 1986-04-18 | $12.80 | $12.80 | 123,875 | — | — |
| 1986-04-17 | $12.80 | $12.80 | 50,375 | — | — |
| 1986-04-16 | $13.00 | $13.00 | 159,250 | — | — |
| 1986-04-15 | $12.80 | $12.80 | 69,750 | — | — |
| 1986-04-14 | $12.90 | $12.90 | 49,625 | — | — |
| 1986-04-11 | $13.00 | $13.00 | 256,750 | — | — |
| 1986-04-10 | $12.70 | $12.70 | 70,250 | — | — |
| 1986-04-09 | $12.70 | $12.70 | 109,750 | — | — |
| 1986-04-08 | $13.10 | $13.10 | 306,375 | — | — |
| 1986-04-07 | $13.20 | $13.20 | 86,625 | — | — |
| 1986-04-04 | $13.30 | $13.30 | 99,125 | — | — |
| 1986-04-03 | $13.40 | $13.40 | 244,125 | — | — |
| 1986-04-02 | $13.10 | $13.10 | 147,125 | — | — |
| 1986-04-01 | $13.20 | $13.20 | 382,875 | — | — |
| 1986-03-31 | $14.00 | $14.00 | 385,250 | — | — |
| 1986-03-27 | $13.60 | $13.60 | 692,625 | — | — |
| 1986-03-26 | $12.90 | $12.90 | 612,000 | — | — |
| 1986-03-25 | $12.30 | $12.30 | 214,750 | — | — |
| 1986-03-24 | $12.60 | $12.60 | 175,375 | — | — |
| 1986-03-21 | $12.40 | $12.40 | 353,625 | — | — |
| 1986-03-20 | $12.00 | $12.00 | 93,750 | — | — |
| 1986-03-19 | $11.70 | $11.70 | 311,125 | — | — |
| 1986-03-18 | $11.20 | $11.20 | 106,875 | — | — |
| 1986-03-17 | $11.20 | $11.20 | 355,250 | — | — |
| 1986-03-14 | $11.30 | $11.30 | 196,125 | — | — |
| 1986-03-13 | $10.90 | $10.90 | 176,250 | — | — |
| 1986-03-12 | $10.60 | $10.60 | 269,750 | — | — |
| 1986-03-11 | $10.30 | $10.30 | 79,125 | — | — |
| 1986-03-10 | $10.20 | $10.20 | 111,625 | — | — |
| 1986-03-07 | $10.30 | $10.30 | 144,125 | — | — |
| 1986-03-06 | $10.30 | $10.30 | 85,875 | — | — |
| 1986-03-05 | $10.20 | $10.20 | 112,750 | — | — |
| 1986-03-04 | $10.80 | $10.80 | 221,500 | — | — |
| 1986-03-03 | $10.80 | $10.80 | 212,750 | — | — |
| 1986-02-28 | $10.80 | $10.80 | 112,750 | — | — |
| 1986-02-27 | $10.80 | $10.80 | 86,500 | — | — |
| 1986-02-26 | $10.90 | $10.90 | 115,250 | — | — |
| 1986-02-25 | $10.90 | $10.90 | 85,500 | — | — |
| 1986-02-24 | $10.80 | $10.80 | 166,375 | — | — |
| 1986-02-21 | $10.53 | $10.53 | 106,125 | — | — |
| 1986-02-20 | $10.27 | $10.27 | 159,188 | — | — |
| 1986-02-19 | $10.27 | $10.27 | 31,875 | — | — |
| 1986-02-18 | $10.33 | $10.33 | 104,063 | — | — |
| 1986-02-14 | $10.27 | $10.27 | 107,438 | — | — |
| 1986-02-13 | $10.47 | $10.47 | 68,813 | — | — |
| 1986-02-12 | $10.47 | $10.47 | 63,750 | — | — |
| 1986-02-11 | $10.67 | $10.67 | 232,125 | — | — |
| 1986-02-10 | $10.67 | $10.67 | 291,000 | — | — |
| 1986-02-07 | $10.60 | $10.60 | 183,188 | — | — |
| 1986-02-06 | $10.53 | $10.53 | 202,500 | — | — |
| 1986-02-05 | $10.33 | $10.33 | 165,750 | — | — |
| 1986-02-04 | $10.20 | $10.20 | 291,375 | — | — |
| 1986-02-03 | $10.27 | $10.27 | 165,938 | — | — |
| 1986-01-31 | $10.27 | $10.27 | 200,063 | — | — |
| 1986-01-30 | $10.47 | $10.47 | 310,313 | — | — |
| 1986-01-29 | $10.73 | $10.73 | 517,125 | — | — |
| 1986-01-28 | $10.67 | $10.67 | 158,625 | — | — |
| 1986-01-27 | $10.67 | $10.67 | 264,750 | — | — |
| 1986-01-24 | $10.20 | $10.20 | 148,313 | — | — |
| 1986-01-23 | $10.20 | $10.20 | 328,500 | — | — |
| 1986-01-22 | $9.93 | $9.93 | 219,563 | — | — |
| 1986-01-21 | $9.47 | $9.47 | 112,500 | — | — |
| 1986-01-20 | $9.27 | $9.27 | 113,625 | — | — |
| 1986-01-17 | $9.20 | $9.20 | 159,563 | — | — |
| 1986-01-16 | $9.40 | $9.40 | 566,250 | — | — |
| 1986-01-15 | $9.33 | $9.33 | 541,313 | — | — |
| 1986-01-14 | $8.73 | $8.73 | 214,688 | — | — |
| 1986-01-13 | $8.60 | $8.60 | 560,063 | — | — |
| 1986-01-10 | $7.80 | $7.80 | 148,875 | — | — |
| 1986-01-09 | $7.87 | $7.87 | 345,750 | — | — |
| 1986-01-08 | $7.80 | $7.80 | 338,438 | — | — |
| 1986-01-07 | $7.60 | $7.60 | 285,563 | — | — |
| 1986-01-06 | $7.53 | $7.53 | 194,438 | — | — |
| 1986-01-03 | $7.60 | $7.60 | 45,375 | — | — |
| 1986-01-02 | $7.53 | $7.53 | 3,188 | — | — |