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 | $10.21 | $10.27 | 32,089 | — | — |
| 1986-12-30 | $10.21 | $10.27 | 1,910 | — | — |
| 1986-12-29 | $10.34 | $10.40 | 6,112 | — | — |
| 1986-12-26 | $10.14 | $10.20 | 0 | — | — |
| 1986-12-24 | $10.14 | $10.20 | 10,314 | — | — |
| 1986-12-23 | $10.14 | $10.20 | 33,235 | — | — |
| 1986-12-22 | $10.47 | $10.53 | 20,247 | — | — |
| 1986-12-19 | $10.86 | $10.93 | 6,112 | — | — |
| 1986-12-18 | $11.03 | $11.09 | 2,292 | — | — |
| 1986-12-17 | $10.86 | $10.93 | 6,494 | — | — |
| 1986-12-16 | $11.13 | $11.19 | 21,011 | — | — |
| 1986-12-15 | $10.86 | $10.93 | 1,528 | — | — |
| 1986-12-12 | $11.13 | $11.19 | 12,225 | — | — |
| 1986-12-11 | $10.99 | $11.06 | 2,674 | — | — |
| 1986-12-10 | $10.86 | $10.93 | 2,674 | — | — |
| 1986-12-09 | $10.86 | $10.93 | 11,843 | — | — |
| 1986-12-08 | $11.26 | $11.26 | 3,820 | — | — |
| 1986-12-05 | $10.93 | $10.93 | 24,449 | — | — |
| 1986-12-04 | $10.93 | $10.93 | 11,078 | — | — |
| 1986-12-03 | $11.26 | $11.26 | 1,528 | — | — |
| 1986-12-02 | $10.93 | $10.93 | 15,281 | — | — |
| 1986-12-01 | $11.32 | $11.32 | 2,292 | — | — |
| 1986-11-28 | $11.39 | $11.39 | 0 | — | — |
| 1986-11-26 | $11.39 | $11.39 | 4,966 | — | — |
| 1986-11-25 | $11.19 | $11.19 | 8,404 | — | — |
| 1986-11-24 | $11.45 | $11.45 | 5,730 | — | — |
| 1986-11-21 | $11.45 | $11.45 | 1,528 | — | — |
| 1986-11-20 | $11.52 | $11.52 | 0 | — | — |
| 1986-11-19 | $11.52 | $11.52 | 382 | — | — |
| 1986-11-18 | $11.52 | $11.52 | 45,842 | — | — |
| 1986-11-17 | $11.39 | $11.39 | 1,146 | — | — |
| 1986-11-14 | $11.91 | $11.91 | 32,471 | — | — |
| 1986-11-13 | $11.58 | $11.58 | 53,482 | — | — |
| 1986-11-12 | $11.78 | $11.78 | 1,910 | — | — |
| 1986-11-11 | $11.65 | $11.65 | 3,438 | — | — |
| 1986-11-10 | $11.65 | $11.65 | 8,404 | — | — |
| 1986-11-07 | $11.39 | $11.39 | 1,910 | — | — |
| 1986-11-06 | $11.39 | $11.39 | 1,146 | — | — |
| 1986-11-05 | $10.99 | $10.99 | 0 | — | — |
| 1986-11-04 | $10.99 | $10.99 | 382 | — | — |
| 1986-11-03 | $10.99 | $10.99 | 0 | — | — |
| 1986-10-31 | $10.99 | $10.99 | 764 | — | — |
| 1986-10-30 | $11.09 | $11.09 | 11,843 | — | — |
| 1986-10-29 | $10.99 | $10.99 | 11,078 | — | — |
| 1986-10-28 | $11.06 | $11.06 | 12,225 | — | — |
| 1986-10-27 | $11.13 | $11.13 | 0 | — | — |
| 1986-10-24 | $11.13 | $11.13 | 8,022 | — | — |
| 1986-10-23 | $11.26 | $11.26 | 7,640 | — | — |
| 1986-10-22 | $10.99 | $10.99 | 3,820 | — | — |
| 1986-10-21 | $10.73 | $10.73 | 6,112 | — | — |
| 1986-10-20 | $10.99 | $10.99 | 25,595 | — | — |
| 1986-10-17 | $10.73 | $10.73 | 10,314 | — | — |
| 1986-10-16 | $10.47 | $10.47 | 0 | — | — |
| 1986-10-15 | $10.47 | $10.47 | 4,202 | — | — |
| 1986-10-14 | $10.67 | $10.67 | 0 | — | — |
| 1986-10-13 | $10.67 | $10.67 | 0 | — | — |
| 1986-10-10 | $10.67 | $10.67 | 4,584 | — | — |
| 1986-10-09 | $10.34 | $10.34 | 382 | — | — |
| 1986-10-08 | $10.47 | $10.47 | 0 | — | — |
| 1986-10-07 | $10.47 | $10.47 | 0 | — | — |
| 1986-10-06 | $10.47 | $10.47 | 1,528 | — | — |
| 1986-10-03 | $10.34 | $10.34 | 6,112 | — | — |
| 1986-10-02 | $10.21 | $10.21 | 11,460 | — | — |
| 1986-10-01 | $10.60 | $10.60 | 2,292 | — | — |
| 1986-09-30 | $10.60 | $10.60 | 764 | — | — |
| 1986-09-29 | $10.73 | $10.73 | 382 | — | — |
| 1986-09-26 | $10.60 | $10.60 | 19,483 | — | — |
| 1986-09-25 | $10.60 | $10.60 | 382 | — | — |
| 1986-09-24 | $10.60 | $10.60 | 3,820 | — | — |
| 1986-09-23 | $10.47 | $10.47 | 0 | — | — |
| 1986-09-22 | $10.47 | $10.47 | 764 | — | — |
| 1986-09-19 | $10.47 | $10.47 | 1,528 | — | — |
| 1986-09-18 | $10.60 | $10.60 | 5,730 | — | — |
| 1986-09-17 | $10.60 | $10.60 | 1,910 | — | — |
| 1986-09-16 | $10.93 | $10.93 | 382 | — | — |
| 1986-09-15 | $10.86 | $10.86 | 4,584 | — | — |
| 1986-09-12 | $10.99 | $10.99 | 3,820 | — | — |
| 1986-09-11 | $10.99 | $10.99 | 16,427 | — | — |
| 1986-09-10 | $10.99 | $10.99 | 36,674 | — | — |
| 1986-09-09 | $10.99 | $10.99 | 41,640 | — | — |
| 1986-09-08 | $10.99 | $10.99 | 1,146 | — | — |
| 1986-09-05 | $11.26 | $11.26 | 764 | — | — |
| 1986-09-04 | $11.26 | $11.26 | 764 | — | — |
| 1986-09-03 | $11.13 | $11.13 | 382 | — | — |
| 1986-09-02 | $10.99 | $10.99 | 2,674 | — | — |
| 1986-08-29 | $11.09 | $11.09 | 4,584 | — | — |
| 1986-08-28 | $10.93 | $10.93 | 4,966 | — | — |
| 1986-08-27 | $10.86 | $10.86 | 382 | — | — |
| 1986-08-26 | $11.19 | $11.19 | 0 | — | — |
| 1986-08-25 | $11.19 | $11.19 | 0 | — | — |
| 1986-08-22 | $11.19 | $11.19 | 382 | — | — |
| 1986-08-21 | $11.26 | $11.26 | 0 | — | — |
| 1986-08-20 | $11.26 | $11.26 | 764 | — | — |
| 1986-08-19 | $10.93 | $10.93 | 382 | — | — |
| 1986-08-18 | $10.93 | $10.93 | 1,146 | — | — |
| 1986-08-15 | $11.26 | $11.26 | 764 | — | — |
| 1986-08-14 | $11.26 | $11.26 | 382 | — | — |
| 1986-08-13 | $10.99 | $10.99 | 382,016 | — | — |
| 1986-08-12 | $11.26 | $11.26 | 11,843 | — | — |
| 1986-08-11 | $11.13 | $11.13 | 382 | — | — |
| 1986-08-08 | $10.86 | $10.86 | 9,168 | — | — |
| 1986-08-07 | $10.86 | $10.86 | 6,112 | — | — |
| 1986-08-06 | $11.26 | $11.26 | 2,674 | — | — |
| 1986-08-05 | $11.26 | $11.26 | 382 | — | — |
| 1986-08-04 | $10.86 | $10.86 | 3,820 | — | — |
| 1986-08-01 | $11.19 | $11.19 | 764 | — | — |
| 1986-07-31 | $10.99 | $10.99 | 382 | — | — |
| 1986-07-30 | $11.26 | $11.26 | 764 | — | — |
| 1986-07-29 | $11.26 | $11.26 | 16,045 | — | — |
| 1986-07-28 | $10.86 | $10.86 | 12,989 | — | — |
| 1986-07-25 | $11.06 | $11.06 | 6,876 | — | — |
| 1986-07-24 | $11.06 | $11.06 | 1,528 | — | — |
| 1986-07-23 | $11.06 | $11.06 | 4,202 | — | — |
| 1986-07-22 | $10.99 | $10.99 | 382 | — | — |
| 1986-07-21 | $11.39 | $11.39 | 764 | — | — |
| 1986-07-18 | $11.06 | $11.06 | 1,528 | — | — |
| 1986-07-17 | $11.06 | $11.06 | 1,528 | — | — |
| 1986-07-16 | $11.13 | $11.13 | 6,876 | — | — |
| 1986-07-15 | $11.13 | $11.13 | 0 | — | — |
| 1986-07-14 | $11.13 | $11.13 | 1,146 | — | — |
| 1986-07-11 | $11.13 | $11.13 | 764 | — | — |
| 1986-07-10 | $11.26 | $11.26 | 24,831 | — | — |
| 1986-07-09 | $11.26 | $11.26 | 1,146 | — | — |
| 1986-07-08 | $11.39 | $11.39 | 6,494 | — | — |
| 1986-07-07 | $11.52 | $11.52 | 0 | — | — |
| 1986-07-03 | $11.52 | $11.52 | 1,910 | — | — |
| 1986-07-02 | $11.26 | $11.26 | 3,056 | — | — |
| 1986-07-01 | $11.52 | $11.52 | 1,528 | — | — |
| 1986-06-30 | $11.26 | $11.26 | 0 | — | — |
| 1986-06-27 | $11.26 | $11.26 | 7,640 | — | — |
| 1986-06-26 | $11.52 | $11.52 | 6,112 | — | — |
| 1986-06-25 | $11.52 | $11.52 | 764 | — | — |
| 1986-06-24 | $11.52 | $11.52 | 9,550 | — | — |
| 1986-06-23 | $11.39 | $11.39 | 4,202 | — | — |
| 1986-06-20 | $11.32 | $11.32 | 764 | — | — |
| 1986-06-19 | $11.32 | $11.32 | 1,146 | — | — |
| 1986-06-18 | $11.39 | $11.39 | 6,112 | — | — |
| 1986-06-17 | $11.45 | $11.45 | 34,381 | — | — |
| 1986-06-16 | $11.19 | $11.19 | 2,674 | — | — |
| 1986-06-13 | $11.26 | $11.26 | 0 | — | — |
| 1986-06-12 | $11.26 | $11.26 | 764 | — | — |
| 1986-06-11 | $11.39 | $11.39 | 764 | — | — |
| 1986-06-10 | $11.52 | $11.52 | 1,528 | — | — |
| 1986-06-09 | $11.52 | $11.52 | 2,674 | — | — |
| 1986-06-06 | $11.65 | $11.65 | 382 | — | — |
| 1986-06-05 | $11.65 | $11.65 | 1,146 | — | — |
| 1986-06-04 | $11.52 | $11.52 | 8,786 | — | — |
| 1986-06-03 | $11.52 | $11.52 | 11,460 | — | — |
| 1986-06-02 | $11.65 | $11.65 | 6,112 | — | — |
| 1986-05-30 | $11.78 | $11.78 | 2,292 | — | — |
| 1986-05-29 | $11.75 | $11.75 | 9,550 | — | — |
| 1986-05-28 | $11.62 | $11.62 | 6,876 | — | — |
| 1986-05-27 | $11.71 | $11.71 | 3,820 | — | — |
| 1986-05-23 | $11.58 | $11.58 | 1,146 | — | — |
| 1986-05-22 | $11.85 | $11.85 | 1,910 | — | — |
| 1986-05-21 | $11.85 | $11.85 | 2,292 | — | — |
| 1986-05-20 | $11.85 | $11.85 | 0 | — | — |
| 1986-05-19 | $11.85 | $11.85 | 0 | — | — |
| 1986-05-16 | $11.85 | $11.85 | 1,910 | — | — |
| 1986-05-15 | $11.78 | $11.78 | 5,730 | — | — |
| 1986-05-14 | $11.65 | $11.65 | 4,202 | — | — |
| 1986-05-13 | $11.98 | $11.98 | 2,674 | — | — |
| 1986-05-12 | $11.98 | $11.98 | 0 | — | — |
| 1986-05-09 | $11.98 | $11.98 | 1,910 | — | — |
| 1986-05-08 | $11.98 | $11.98 | 8,404 | — | — |
| 1986-05-07 | $11.98 | $11.98 | 5,348 | — | — |
| 1986-05-06 | $11.98 | $11.98 | 0 | — | — |
| 1986-05-05 | $11.98 | $11.98 | 0 | — | — |
| 1986-05-02 | $11.98 | $11.98 | 7,258 | — | — |
| 1986-05-01 | $11.81 | $11.81 | 35,145 | — | — |
| 1986-04-30 | $12.04 | $12.04 | 0 | — | — |
| 1986-04-29 | $12.04 | $12.04 | 0 | — | — |
| 1986-04-28 | $12.04 | $12.04 | 1,528 | — | — |
| 1986-04-25 | $11.91 | $11.91 | 2,674 | — | — |
| 1986-04-24 | $12.04 | $12.04 | 52,718 | — | — |
| 1986-04-23 | $11.78 | $11.78 | 3,820 | — | — |
| 1986-04-22 | $11.78 | $11.78 | 5,348 | — | — |
| 1986-04-21 | $11.98 | $11.98 | 764 | — | — |
| 1986-04-18 | $11.78 | $11.78 | 34,763 | — | — |
| 1986-04-17 | $11.98 | $11.98 | 20,629 | — | — |
| 1986-04-16 | $11.98 | $11.98 | 2,292 | — | — |
| 1986-04-15 | $11.98 | $11.98 | 1,528 | — | — |
| 1986-04-14 | $11.98 | $11.98 | 6,876 | — | — |
| 1986-04-11 | $11.98 | $11.98 | 2,292 | — | — |
| 1986-04-10 | $11.85 | $11.85 | 0 | — | — |
| 1986-04-09 | $11.85 | $11.85 | 764 | — | — |
| 1986-04-08 | $11.85 | $11.85 | 5,730 | — | — |
| 1986-04-07 | $11.98 | $11.98 | 4,584 | — | — |
| 1986-04-04 | $11.78 | $11.78 | 82,516 | — | — |
| 1986-04-03 | $11.71 | $11.71 | 0 | — | — |
| 1986-04-02 | $11.71 | $11.71 | 4,584 | — | — |
| 1986-04-01 | $11.71 | $11.71 | 1,528 | — | — |
| 1986-03-31 | $11.78 | $11.78 | 25,213 | — | — |
| 1986-03-27 | $11.78 | $11.78 | 4,202 | — | — |
| 1986-03-26 | $11.78 | $11.78 | 382 | — | — |
| 1986-03-25 | $11.88 | $11.88 | 0 | — | — |
| 1986-03-24 | $11.88 | $11.88 | 38,202 | — | — |
| 1986-03-21 | $12.11 | $12.11 | 764 | — | — |
| 1986-03-20 | $11.85 | $11.85 | 0 | — | — |
| 1986-03-19 | $11.85 | $11.85 | 382 | — | — |
| 1986-03-18 | $12.04 | $12.04 | 2,292 | — | — |
| 1986-03-17 | $12.11 | $12.11 | 10,696 | — | — |
| 1986-03-14 | $12.11 | $12.11 | 1,528 | — | — |
| 1986-03-13 | $12.17 | $12.17 | 1,146 | — | — |
| 1986-03-12 | $12.30 | $12.30 | 1,528 | — | — |
| 1986-03-11 | $12.11 | $12.11 | 1,146 | — | — |
| 1986-03-10 | $12.11 | $12.11 | 382 | — | — |
| 1986-03-07 | $12.11 | $12.11 | 382 | — | — |
| 1986-03-06 | $12.11 | $12.11 | 8,404 | — | — |
| 1986-03-05 | $12.30 | $12.30 | 1,910 | — | — |
| 1986-03-04 | $12.11 | $12.11 | 8,786 | — | — |
| 1986-03-03 | $11.91 | $11.91 | 4,584 | — | — |
| 1986-02-28 | $12.04 | $12.04 | 764 | — | — |
| 1986-02-27 | $11.78 | $11.78 | 3,820 | — | — |
| 1986-02-26 | $11.91 | $11.91 | 98,560 | — | — |
| 1986-02-25 | $11.65 | $11.65 | 1,910 | — | — |
| 1986-02-24 | $11.65 | $11.65 | 19,865 | — | — |
| 1986-02-21 | $11.65 | $11.65 | 13,753 | — | — |
| 1986-02-20 | $11.39 | $11.39 | 1,910 | — | — |
| 1986-02-19 | $11.78 | $11.78 | 3,056 | — | — |
| 1986-02-18 | $11.52 | $11.52 | 9,168 | — | — |
| 1986-02-14 | $11.39 | $11.39 | 71,055 | — | — |
| 1986-02-13 | $10.96 | $10.96 | 26,359 | — | — |
| 1986-02-12 | $10.73 | $10.73 | 8,404 | — | — |
| 1986-02-11 | $10.80 | $10.80 | 93,594 | — | — |
| 1986-02-10 | $10.60 | $10.60 | 41,258 | — | — |
| 1986-02-07 | $10.47 | $10.47 | 64,561 | — | — |
| 1986-02-06 | $10.47 | $10.47 | 0 | — | — |
| 1986-02-05 | $10.47 | $10.47 | 34,381 | — | — |
| 1986-02-04 | $10.41 | $10.41 | 11,078 | — | — |
| 1986-02-03 | $10.47 | $10.47 | 40,876 | — | — |
| 1986-01-31 | $10.27 | $10.27 | 0 | — | — |
| 1986-01-30 | $10.27 | $10.27 | 382 | — | — |
| 1986-01-29 | $10.60 | $10.60 | 0 | — | — |
| 1986-01-28 | $10.60 | $10.60 | 764 | — | — |
| 1986-01-27 | $10.47 | $10.47 | 382 | — | — |
| 1986-01-24 | $10.21 | $10.21 | 764 | — | — |
| 1986-01-23 | $10.60 | $10.60 | 3,820 | — | — |
| 1986-01-22 | $10.60 | $10.60 | 0 | — | — |
| 1986-01-21 | $10.60 | $10.60 | 382 | — | — |
| 1986-01-20 | $10.34 | $10.34 | 0 | — | — |
| 1986-01-17 | $10.34 | $10.34 | 19,483 | — | — |
| 1986-01-16 | $10.34 | $10.34 | 9,168 | — | — |
| 1986-01-15 | $10.21 | $10.21 | 0 | — | — |
| 1986-01-14 | $10.21 | $10.21 | 1,146 | — | — |
| 1986-01-13 | $10.27 | $10.27 | 382 | — | — |
| 1986-01-10 | $10.27 | $10.27 | 4,202 | — | — |
| 1986-01-09 | $10.60 | $10.60 | 3,438 | — | — |
| 1986-01-08 | $10.21 | $10.21 | 382 | — | — |
| 1986-01-07 | $10.60 | $10.60 | 5,730 | — | — |
| 1986-01-06 | $10.14 | $10.14 | 19,101 | — | — |
| 1986-01-03 | $10.21 | $10.21 | 5,348 | — | — |
| 1986-01-02 | $10.41 | $10.41 | 125,301 | — | — |