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
- 1981-11-12 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 | $11.25 | $11.25 | 8,267 | — | — |
| 1986-12-30 | $11.81 | $11.81 | 5,556 | — | — |
| 1986-12-29 | $10.97 | $10.97 | 44,222 | — | — |
| 1986-12-26 | $11.25 | $11.25 | 8,444 | — | — |
| 1986-12-24 | $10.97 | $10.97 | 5,067 | — | — |
| 1986-12-23 | $11.25 | $11.25 | 5,111 | — | — |
| 1986-12-22 | $11.25 | $11.25 | 11,022 | — | — |
| 1986-12-19 | $11.53 | $11.53 | 16,978 | — | — |
| 1986-12-18 | $11.25 | $11.25 | 4,311 | — | — |
| 1986-12-17 | $11.81 | $11.81 | 6,978 | — | — |
| 1986-12-16 | $12.09 | $12.09 | 30,133 | — | — |
| 1986-12-15 | $11.81 | $11.81 | 4,000 | — | — |
| 1986-12-12 | $12.38 | $12.37 | 1,467 | — | — |
| 1986-12-11 | $12.94 | $12.94 | 6,800 | — | — |
| 1986-12-10 | $12.94 | $12.94 | 1,333 | — | — |
| 1986-12-09 | $12.94 | $12.94 | 3,511 | — | — |
| 1986-12-08 | $12.94 | $12.94 | 844 | — | — |
| 1986-12-05 | $12.94 | $12.94 | 5,156 | — | — |
| 1986-12-04 | $13.50 | $13.50 | 2,844 | — | — |
| 1986-12-03 | $12.94 | $12.94 | 1,867 | — | — |
| 1986-12-02 | $13.50 | $13.50 | 2,756 | — | — |
| 1986-12-01 | $13.78 | $13.78 | 3,600 | — | — |
| 1986-11-28 | $13.78 | $13.78 | 133 | — | — |
| 1986-11-26 | $13.78 | $13.78 | 978 | — | — |
| 1986-11-25 | $13.78 | $13.78 | 44 | — | — |
| 1986-11-24 | $13.78 | $13.78 | 3,511 | — | — |
| 1986-11-21 | $13.78 | $13.78 | 17,689 | — | — |
| 1986-11-20 | $13.78 | $13.78 | 102,578 | — | — |
| 1986-11-19 | $13.22 | $13.22 | 55,556 | — | — |
| 1986-11-18 | $13.50 | $13.50 | 22,133 | — | — |
| 1986-11-17 | $12.94 | $12.94 | 61,333 | — | — |
| 1986-11-14 | $12.09 | $12.09 | 711 | — | — |
| 1986-11-13 | $12.38 | $12.37 | 2,444 | — | — |
| 1986-11-12 | $12.66 | $12.66 | 3,600 | — | — |
| 1986-11-11 | $12.66 | $12.66 | 5,289 | — | — |
| 1986-11-10 | $12.38 | $12.37 | 2,267 | — | — |
| 1986-11-07 | $12.38 | $12.37 | 222 | — | — |
| 1986-11-06 | $12.66 | $12.66 | 1,111 | — | — |
| 1986-11-05 | $12.94 | $12.94 | 6,756 | — | — |
| 1986-11-04 | $12.94 | $12.94 | 2,267 | — | — |
| 1986-11-03 | $12.66 | $12.66 | 8,667 | — | — |
| 1986-10-31 | $12.66 | $12.66 | 1,956 | — | — |
| 1986-10-30 | $12.66 | $12.66 | 1,556 | — | — |
| 1986-10-29 | $12.66 | $12.66 | 533 | — | — |
| 1986-10-28 | $12.66 | $12.66 | 8,978 | — | — |
| 1986-10-27 | $12.66 | $12.66 | 711 | — | — |
| 1986-10-24 | $12.94 | $12.94 | 18,089 | — | — |
| 1986-10-23 | $13.22 | $13.22 | 7,511 | — | — |
| 1986-10-22 | $12.66 | $12.66 | 133 | — | — |
| 1986-10-21 | $12.66 | $12.66 | 1,156 | — | — |
| 1986-10-20 | $12.66 | $12.66 | 1,378 | — | — |
| 1986-10-17 | $12.94 | $12.94 | 0 | — | — |
| 1986-10-16 | $12.94 | $12.94 | 667 | — | — |
| 1986-10-15 | $12.94 | $12.94 | 9,600 | — | — |
| 1986-10-14 | $13.22 | $13.22 | 933 | — | — |
| 1986-10-13 | $13.22 | $13.22 | 356 | — | — |
| 1986-10-10 | $13.22 | $13.22 | 9,689 | — | — |
| 1986-10-09 | $13.22 | $13.22 | 1,600 | — | — |
| 1986-10-08 | $13.22 | $13.22 | 5,156 | — | — |
| 1986-10-07 | $12.94 | $12.94 | 2,533 | — | — |
| 1986-10-06 | $12.66 | $12.66 | 16,356 | — | — |
| 1986-10-03 | $12.94 | $12.94 | 13,067 | — | — |
| 1986-10-02 | $12.94 | $12.94 | 2,044 | — | — |
| 1986-10-01 | $12.94 | $12.94 | 578 | — | — |
| 1986-09-30 | $13.22 | $13.22 | 3,511 | — | — |
| 1986-09-29 | $13.22 | $13.22 | 489 | — | — |
| 1986-09-26 | $12.94 | $12.94 | 844 | — | — |
| 1986-09-25 | $13.50 | $13.50 | 667 | — | — |
| 1986-09-24 | $12.94 | $12.94 | 2,133 | — | — |
| 1986-09-23 | $13.22 | $13.22 | 5,867 | — | — |
| 1986-09-22 | $13.22 | $13.22 | 15,644 | — | — |
| 1986-09-19 | $12.94 | $12.94 | 5,200 | — | — |
| 1986-09-18 | $12.94 | $12.94 | 22,444 | — | — |
| 1986-09-17 | $13.22 | $13.22 | 1,333 | — | — |
| 1986-09-16 | $13.22 | $13.22 | 5,600 | — | — |
| 1986-09-15 | $12.66 | $12.66 | 2,089 | — | — |
| 1986-09-12 | $13.50 | $13.50 | 8,089 | — | — |
| 1986-09-11 | $13.78 | $13.78 | 3,867 | — | — |
| 1986-09-10 | $14.06 | $14.06 | 4,844 | — | — |
| 1986-09-09 | $14.63 | $14.62 | 4,889 | — | — |
| 1986-09-08 | $14.34 | $14.34 | 13,822 | — | — |
| 1986-09-05 | $14.34 | $14.34 | 44,489 | — | — |
| 1986-09-04 | $14.34 | $14.34 | 756 | — | — |
| 1986-09-03 | $14.34 | $14.34 | 19,867 | — | — |
| 1986-09-02 | $14.34 | $14.34 | 27,111 | — | — |
| 1986-08-29 | $13.78 | $13.78 | 6,844 | — | — |
| 1986-08-28 | $14.06 | $14.06 | 8,578 | — | — |
| 1986-08-27 | $14.06 | $14.06 | 2,267 | — | — |
| 1986-08-26 | $13.78 | $13.78 | 1,289 | — | — |
| 1986-08-25 | $13.78 | $13.78 | 5,289 | — | — |
| 1986-08-22 | $14.06 | $14.06 | 25,733 | — | — |
| 1986-08-21 | $14.06 | $14.06 | 14,178 | — | — |
| 1986-08-20 | $13.78 | $13.78 | 14,667 | — | — |
| 1986-08-19 | $14.06 | $14.06 | 5,156 | — | — |
| 1986-08-18 | $14.06 | $14.06 | 11,289 | — | — |
| 1986-08-15 | $14.06 | $14.06 | 6,889 | — | — |
| 1986-08-14 | $13.78 | $13.78 | 19,956 | — | — |
| 1986-08-13 | $13.78 | $13.78 | 9,956 | — | — |
| 1986-08-12 | $13.78 | $13.78 | 222 | — | — |
| 1986-08-11 | $13.78 | $13.78 | 6,800 | — | — |
| 1986-08-08 | $14.06 | $14.06 | 2,667 | — | — |
| 1986-08-07 | $13.78 | $13.78 | 3,422 | — | — |
| 1986-08-06 | $13.78 | $13.78 | 1,867 | — | — |
| 1986-08-05 | $14.34 | $14.34 | 2,667 | — | — |
| 1986-08-04 | $14.34 | $14.34 | 13,733 | — | — |
| 1986-08-01 | $14.06 | $14.06 | 6,800 | — | — |
| 1986-07-31 | $14.34 | $14.34 | 9,467 | — | — |
| 1986-07-30 | $14.34 | $14.34 | 12,044 | — | — |
| 1986-07-29 | $14.63 | $14.62 | 24,533 | — | — |
| 1986-07-28 | $14.63 | $14.62 | 11,333 | — | — |
| 1986-07-25 | $15.19 | $15.19 | 1,467 | — | — |
| 1986-07-24 | $15.47 | $15.47 | 11,244 | — | — |
| 1986-07-23 | $15.75 | $15.75 | 1,111 | — | — |
| 1986-07-22 | $15.75 | $15.75 | 711 | — | — |
| 1986-07-21 | $15.47 | $15.47 | 40,978 | — | — |
| 1986-07-18 | $15.47 | $15.47 | 933 | — | — |
| 1986-07-17 | $15.47 | $15.47 | 6,000 | — | — |
| 1986-07-16 | $15.75 | $15.75 | 3,333 | — | — |
| 1986-07-15 | $15.75 | $15.75 | 4,089 | — | — |
| 1986-07-14 | $15.75 | $15.75 | 5,778 | — | — |
| 1986-07-11 | $15.47 | $15.47 | 11,378 | — | — |
| 1986-07-10 | $16.03 | $16.03 | 16,044 | — | — |
| 1986-07-09 | $16.31 | $16.31 | 2,489 | — | — |
| 1986-07-08 | $16.31 | $16.31 | 16,000 | — | — |
| 1986-07-07 | $17.44 | $17.44 | 6,222 | — | — |
| 1986-07-03 | $17.72 | $17.72 | 3,289 | — | — |
| 1986-07-02 | $17.72 | $17.72 | 4,800 | — | — |
| 1986-07-01 | $18.00 | $18.00 | 5,289 | — | — |
| 1986-06-30 | $18.28 | $18.28 | 4,756 | — | — |
| 1986-06-27 | $18.00 | $18.00 | 5,067 | — | — |
| 1986-06-26 | $18.28 | $18.28 | 12,267 | — | — |
| 1986-06-25 | $17.16 | $17.16 | 1,244 | — | — |
| 1986-06-24 | $17.16 | $17.16 | 5,022 | — | — |
| 1986-06-23 | $17.44 | $17.44 | 5,200 | — | — |
| 1986-06-20 | $16.88 | $16.87 | 400 | — | — |
| 1986-06-19 | $16.88 | $16.87 | 4,133 | — | — |
| 1986-06-18 | $16.59 | $16.59 | 11,911 | — | — |
| 1986-06-17 | $16.59 | $16.59 | 4,000 | — | — |
| 1986-06-16 | $16.03 | $16.03 | 13,156 | — | — |
| 1986-06-13 | $16.31 | $16.31 | 14,800 | — | — |
| 1986-06-12 | $15.75 | $15.75 | 1,200 | — | — |
| 1986-06-11 | $16.31 | $16.31 | 18,756 | — | — |
| 1986-06-10 | $16.31 | $16.31 | 6,667 | — | — |
| 1986-06-09 | $16.59 | $16.59 | 7,956 | — | — |
| 1986-06-06 | $16.88 | $16.87 | 27,511 | — | — |
| 1986-06-05 | $15.19 | $15.19 | 13,067 | — | — |
| 1986-06-04 | $14.91 | $14.91 | 2,711 | — | — |
| 1986-06-03 | $14.34 | $14.34 | 3,022 | — | — |
| 1986-06-02 | $14.34 | $14.34 | 9,600 | — | — |
| 1986-05-30 | $14.06 | $14.06 | 21,200 | — | — |
| 1986-05-29 | $14.91 | $14.91 | 9,778 | — | — |
| 1986-05-28 | $15.19 | $15.19 | 12,133 | — | — |
| 1986-05-27 | $14.91 | $14.91 | 889 | — | — |
| 1986-05-23 | $15.47 | $15.47 | 7,778 | — | — |
| 1986-05-22 | $14.91 | $14.91 | 9,689 | — | — |
| 1986-05-21 | $14.91 | $14.91 | 12,400 | — | — |
| 1986-05-20 | $14.34 | $14.34 | 11,822 | — | — |
| 1986-05-19 | $14.63 | $14.62 | 3,378 | — | — |
| 1986-05-16 | $14.34 | $14.34 | 7,200 | — | — |
| 1986-05-15 | $14.63 | $14.62 | 3,911 | — | — |
| 1986-05-14 | $14.63 | $14.62 | 14,622 | — | — |
| 1986-05-13 | $14.06 | $14.06 | 7,867 | — | — |
| 1986-05-12 | $14.06 | $14.06 | 9,200 | — | — |
| 1986-05-09 | $14.06 | $14.06 | 2,533 | — | — |
| 1986-05-08 | $14.06 | $14.06 | 8,133 | — | — |
| 1986-05-07 | $14.06 | $14.06 | 22,844 | — | — |
| 1986-05-06 | $14.06 | $14.06 | 933 | — | — |
| 1986-05-05 | $14.06 | $14.06 | 4,711 | — | — |
| 1986-05-02 | $14.06 | $14.06 | 2,711 | — | — |
| 1986-05-01 | $14.34 | $14.34 | 13,289 | — | — |
| 1986-04-30 | $14.34 | $14.34 | 3,067 | — | — |
| 1986-04-29 | $14.06 | $14.06 | 36,711 | — | — |
| 1986-04-28 | $14.06 | $14.06 | 21,289 | — | — |
| 1986-04-25 | $14.06 | $14.06 | 15,244 | — | — |
| 1986-04-24 | $13.78 | $13.78 | 20,400 | — | — |
| 1986-04-23 | $13.50 | $13.50 | 2,844 | — | — |
| 1986-04-22 | $14.06 | $14.06 | 8,178 | — | — |
| 1986-04-21 | $14.06 | $14.06 | 23,511 | — | — |
| 1986-04-18 | $14.34 | $14.34 | 26,400 | — | — |
| 1986-04-17 | $13.78 | $13.78 | 13,422 | — | — |
| 1986-04-16 | $13.50 | $13.50 | 22,444 | — | — |
| 1986-04-15 | $12.94 | $12.94 | 2,400 | — | — |
| 1986-04-14 | $12.94 | $12.94 | 1,867 | — | — |
| 1986-04-11 | $12.94 | $12.94 | 2,267 | — | — |
| 1986-04-10 | $12.66 | $12.66 | 3,244 | — | — |
| 1986-04-09 | $12.66 | $12.66 | 4,178 | — | — |
| 1986-04-08 | $12.94 | $12.94 | 8,667 | — | — |
| 1986-04-07 | $12.66 | $12.66 | 3,289 | — | — |
| 1986-04-04 | $12.66 | $12.66 | 3,600 | — | — |
| 1986-04-03 | $12.94 | $12.94 | 4,533 | — | — |
| 1986-04-02 | $13.22 | $13.22 | 28,667 | — | — |
| 1986-04-01 | $12.66 | $12.66 | 13,867 | — | — |
| 1986-03-31 | $12.38 | $12.37 | 3,289 | — | — |
| 1986-03-27 | $12.94 | $12.94 | 9,289 | — | — |
| 1986-03-26 | $12.38 | $12.37 | 3,022 | — | — |
| 1986-03-25 | $12.38 | $12.37 | 1,111 | — | — |
| 1986-03-24 | $12.94 | $12.94 | 2,311 | — | — |
| 1986-03-21 | $13.22 | $13.22 | 16,533 | — | — |
| 1986-03-20 | $13.50 | $13.50 | 15,156 | — | — |
| 1986-03-19 | $13.22 | $13.22 | 16,756 | — | — |
| 1986-03-18 | $12.66 | $12.66 | 3,067 | — | — |
| 1986-03-17 | $12.66 | $12.66 | 8,000 | — | — |
| 1986-03-14 | $13.78 | $13.78 | 43,333 | — | — |
| 1986-03-13 | $12.38 | $12.37 | 16,444 | — | — |
| 1986-03-12 | $12.09 | $12.09 | 16,356 | — | — |
| 1986-03-11 | $11.81 | $11.81 | 13,333 | — | — |
| 1986-03-10 | $12.09 | $12.09 | 17,822 | — | — |
| 1986-03-07 | $11.81 | $11.81 | 32,044 | — | — |
| 1986-03-06 | $11.25 | $11.25 | 5,600 | — | — |
| 1986-03-05 | $11.25 | $11.25 | 1,867 | — | — |
| 1986-03-04 | $11.25 | $11.25 | 8,844 | — | — |
| 1986-03-03 | $10.97 | $10.97 | 22,000 | — | — |
| 1986-02-28 | $10.69 | $10.69 | 3,067 | — | — |
| 1986-02-27 | $10.69 | $10.69 | 7,911 | — | — |
| 1986-02-26 | $10.13 | $10.12 | 12,533 | — | — |
| 1986-02-25 | $9.56 | $9.56 | 3,244 | — | — |
| 1986-02-24 | $9.56 | $9.56 | 1,022 | — | — |
| 1986-02-21 | $9.56 | $9.56 | 17,600 | — | — |
| 1986-02-20 | $9.42 | $9.42 | 8,978 | — | — |
| 1986-02-19 | $9.56 | $9.56 | 16,889 | — | — |
| 1986-02-18 | $9.56 | $9.56 | 8,578 | — | — |
| 1986-02-14 | $9.56 | $9.56 | 489 | — | — |
| 1986-02-13 | $9.28 | $9.28 | 12,089 | — | — |
| 1986-02-12 | $9.28 | $9.28 | 4,800 | — | — |
| 1986-02-11 | $9.56 | $9.56 | 933 | — | — |
| 1986-02-10 | $9.56 | $9.56 | 1,822 | — | — |
| 1986-02-07 | $10.13 | $10.12 | 889 | — | — |
| 1986-02-06 | $10.13 | $10.12 | 5,244 | — | — |
| 1986-02-05 | $9.84 | $9.84 | 14,889 | — | — |
| 1986-02-04 | $10.13 | $10.12 | 8,089 | — | — |
| 1986-02-03 | $10.13 | $10.12 | 844 | — | — |
| 1986-01-31 | $10.41 | $10.41 | 14,489 | — | — |
| 1986-01-30 | $10.41 | $10.41 | 16,933 | — | — |
| 1986-01-29 | $9.28 | $9.28 | 667 | — | — |
| 1986-01-28 | $9.56 | $9.56 | 4,400 | — | — |
| 1986-01-27 | $9.00 | $9.00 | 4,311 | — | — |
| 1986-01-24 | $8.72 | $8.72 | 5,956 | — | — |
| 1986-01-23 | $9.00 | $9.00 | 20,800 | — | — |
| 1986-01-22 | $9.28 | $9.28 | 9,467 | — | — |
| 1986-01-21 | $9.56 | $9.56 | 11,956 | — | — |
| 1986-01-20 | $9.56 | $9.56 | 4,444 | — | — |
| 1986-01-17 | $9.28 | $9.28 | 10,267 | — | — |
| 1986-01-16 | $9.56 | $9.56 | 8,000 | — | — |
| 1986-01-15 | $9.28 | $9.28 | 4,000 | — | — |
| 1986-01-14 | $9.00 | $9.00 | 4,133 | — | — |
| 1986-01-13 | $9.28 | $9.28 | 222 | — | — |
| 1986-01-10 | $8.72 | $8.72 | 267 | — | — |
| 1986-01-09 | $9.00 | $9.00 | 222 | — | — |
| 1986-01-08 | $8.72 | $8.72 | 15,244 | — | — |
| 1986-01-07 | $10.13 | $10.12 | 9,511 | — | — |
| 1986-01-06 | $10.41 | $10.41 | 38,133 | — | — |
| 1986-01-03 | $8.44 | $8.44 | 10,311 | — | — |
| 1986-01-02 | $8.44 | $8.44 | 1,556 | — | — |