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
- 1973-02-21 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 | $10.38 | $10.38 | 134,400 | — | — |
| 1986-12-30 | $10.40 | $10.40 | 55,200 | — | — |
| 1986-12-29 | $10.41 | $10.41 | 220,800 | — | — |
| 1986-12-26 | $10.42 | $10.42 | 14,400 | — | — |
| 1986-12-24 | $10.46 | $10.46 | 42,000 | — | — |
| 1986-12-23 | $10.40 | $10.40 | 153,600 | — | — |
| 1986-12-22 | $10.42 | $10.42 | 62,400 | — | — |
| 1986-12-19 | $10.42 | $10.42 | 175,200 | — | — |
| 1986-12-18 | $10.33 | $10.33 | 290,400 | — | — |
| 1986-12-17 | $10.31 | $10.31 | 57,600 | — | — |
| 1986-12-16 | $10.29 | $10.29 | 75,600 | — | — |
| 1986-12-15 | $10.25 | $10.25 | 81,600 | — | — |
| 1986-12-12 | $10.25 | $10.25 | 30,000 | — | — |
| 1986-12-11 | $10.25 | $10.25 | 87,600 | — | — |
| 1986-12-10 | $10.19 | $10.19 | 19,200 | — | — |
| 1986-12-09 | $10.20 | $10.20 | 22,800 | — | — |
| 1986-12-08 | $10.25 | $10.25 | 64,800 | — | — |
| 1986-12-05 | $10.33 | $10.33 | 127,200 | — | — |
| 1986-12-04 | $10.21 | $10.21 | 73,200 | — | — |
| 1986-12-03 | $10.19 | $10.19 | 178,800 | — | — |
| 1986-12-02 | $10.07 | $10.07 | 532,800 | — | — |
| 1986-12-01 | $10.06 | $10.06 | 232,800 | — | — |
| 1986-11-28 | $10.15 | $10.15 | 16,800 | — | — |
| 1986-11-26 | $10.08 | $10.08 | 121,200 | — | — |
| 1986-11-25 | $10.13 | $10.13 | 151,200 | — | — |
| 1986-11-24 | $10.13 | $10.13 | 91,200 | — | — |
| 1986-11-21 | $10.16 | $10.16 | 141,600 | — | — |
| 1986-11-20 | $10.16 | $10.16 | 96,000 | — | — |
| 1986-11-19 | $10.00 | $10.00 | 183,600 | — | — |
| 1986-11-18 | $10.02 | $10.02 | 20,400 | — | — |
| 1986-11-17 | $10.03 | $10.03 | 88,800 | — | — |
| 1986-11-14 | $10.06 | $10.06 | 66,000 | — | — |
| 1986-11-13 | $10.17 | $10.17 | 33,600 | — | — |
| 1986-11-12 | $10.25 | $10.25 | 200,400 | — | — |
| 1986-11-11 | $10.33 | $10.33 | 145,200 | — | — |
| 1986-11-10 | $10.33 | $10.33 | 477,600 | — | — |
| 1986-11-07 | $10.24 | $10.24 | 80,400 | — | — |
| 1986-11-06 | $10.16 | $10.16 | 32,400 | — | — |
| 1986-11-05 | $10.15 | $10.15 | 62,400 | — | — |
| 1986-11-04 | $10.15 | $10.15 | 129,600 | — | — |
| 1986-11-03 | $10.27 | $10.27 | 195,600 | — | — |
| 1986-10-31 | $10.25 | $10.25 | 523,200 | — | — |
| 1986-10-30 | $9.50 | $9.50 | 44,400 | — | — |
| 1986-10-29 | $9.50 | $9.50 | 15,600 | — | — |
| 1986-10-28 | $9.50 | $9.50 | 40,800 | — | — |
| 1986-10-27 | $9.58 | $9.58 | 70,800 | — | — |
| 1986-10-24 | $9.42 | $9.42 | 45,600 | — | — |
| 1986-10-23 | $9.33 | $9.33 | 50,400 | — | — |
| 1986-10-22 | $9.67 | $9.67 | 19,200 | — | — |
| 1986-10-21 | $9.58 | $9.58 | 13,200 | — | — |
| 1986-10-20 | $9.63 | $9.63 | 120,000 | — | — |
| 1986-10-17 | $9.58 | $9.58 | 15,600 | — | — |
| 1986-10-16 | $9.63 | $9.63 | 24,000 | — | — |
| 1986-10-15 | $9.71 | $9.71 | 28,800 | — | — |
| 1986-10-14 | $9.67 | $9.67 | 13,200 | — | — |
| 1986-10-13 | $9.63 | $9.63 | 13,200 | — | — |
| 1986-10-10 | $9.58 | $9.58 | 151,200 | — | — |
| 1986-10-09 | $9.42 | $9.42 | 7,200 | — | — |
| 1986-10-08 | $9.42 | $9.42 | 91,200 | — | — |
| 1986-10-07 | $9.36 | $9.36 | 10,800 | — | — |
| 1986-10-06 | $9.31 | $9.31 | 49,200 | — | — |
| 1986-10-03 | $9.28 | $9.28 | 21,600 | — | — |
| 1986-10-02 | $9.25 | $9.25 | 14,400 | — | — |
| 1986-10-01 | $9.31 | $9.31 | 40,800 | — | — |
| 1986-09-30 | $9.25 | $9.25 | 16,800 | — | — |
| 1986-09-29 | $9.33 | $9.33 | 34,800 | — | — |
| 1986-09-26 | $9.46 | $9.46 | 26,400 | — | — |
| 1986-09-25 | $9.51 | $9.51 | 36,000 | — | — |
| 1986-09-24 | $9.56 | $9.56 | 31,200 | — | — |
| 1986-09-23 | $9.48 | $9.48 | 129,600 | — | — |
| 1986-09-22 | $9.40 | $9.40 | 12,000 | — | — |
| 1986-09-19 | $9.40 | $9.40 | 69,600 | — | — |
| 1986-09-18 | $9.40 | $9.40 | 26,400 | — | — |
| 1986-09-17 | $9.36 | $9.36 | 28,800 | — | — |
| 1986-09-16 | $9.36 | $9.36 | 16,800 | — | — |
| 1986-09-15 | $9.36 | $9.36 | 33,600 | — | — |
| 1986-09-12 | $9.38 | $9.38 | 153,600 | — | — |
| 1986-09-11 | $9.46 | $9.46 | 106,800 | — | — |
| 1986-09-10 | $9.48 | $9.48 | 26,400 | — | — |
| 1986-09-09 | $9.35 | $9.35 | 8,400 | — | — |
| 1986-09-08 | $9.35 | $9.35 | 30,000 | — | — |
| 1986-09-05 | $9.35 | $9.35 | 24,000 | — | — |
| 1986-09-04 | $9.34 | $9.34 | 60,000 | — | — |
| 1986-09-03 | $9.19 | $9.19 | 32,400 | — | — |
| 1986-09-02 | $9.17 | $9.17 | 73,200 | — | — |
| 1986-08-29 | $9.17 | $9.17 | 12,000 | — | — |
| 1986-08-28 | $9.17 | $9.17 | 81,600 | — | — |
| 1986-08-27 | $9.16 | $9.16 | 20,400 | — | — |
| 1986-08-26 | $9.09 | $9.09 | 141,600 | — | — |
| 1986-08-25 | $8.96 | $8.96 | 502,800 | — | — |
| 1986-08-22 | $8.95 | $8.95 | 30,000 | — | — |
| 1986-08-21 | $8.93 | $8.93 | 44,400 | — | — |
| 1986-08-20 | $9.00 | $9.00 | 62,400 | — | — |
| 1986-08-19 | $8.95 | $8.95 | 1,200 | — | — |
| 1986-08-18 | $8.92 | $8.92 | 7,200 | — | — |
| 1986-08-15 | $8.90 | $8.90 | 36,000 | — | — |
| 1986-08-14 | $8.90 | $8.90 | 158,400 | — | — |
| 1986-08-13 | $8.79 | $8.79 | 291,600 | — | — |
| 1986-08-12 | $8.73 | $8.73 | 104,400 | — | — |
| 1986-08-11 | $8.68 | $8.68 | 9,600 | — | — |
| 1986-08-08 | $8.70 | $8.70 | 36,000 | — | — |
| 1986-08-07 | $8.63 | $8.63 | 28,800 | — | — |
| 1986-08-06 | $8.61 | $8.61 | 22,800 | — | — |
| 1986-08-05 | $8.55 | $8.55 | 4,800 | — | — |
| 1986-08-04 | $8.54 | $8.54 | 25,200 | — | — |
| 1986-08-01 | $8.46 | $8.46 | 21,600 | — | — |
| 1986-07-31 | $8.50 | $8.50 | 45,600 | — | — |
| 1986-07-30 | $8.46 | $8.46 | 13,200 | — | — |
| 1986-07-29 | $8.46 | $8.46 | 36,000 | — | — |
| 1986-07-28 | $8.50 | $8.50 | 93,600 | — | — |
| 1986-07-25 | $8.58 | $8.58 | 14,400 | — | — |
| 1986-07-24 | $8.50 | $8.50 | 98,400 | — | — |
| 1986-07-23 | $8.50 | $8.50 | 34,800 | — | — |
| 1986-07-22 | $8.50 | $8.50 | 32,400 | — | — |
| 1986-07-21 | $8.46 | $8.46 | 18,000 | — | — |
| 1986-07-18 | $8.50 | $8.50 | 94,800 | — | — |
| 1986-07-17 | $8.54 | $8.54 | 102,000 | — | — |
| 1986-07-16 | $8.63 | $8.63 | 112,800 | — | — |
| 1986-07-15 | $8.69 | $8.69 | 26,400 | — | — |
| 1986-07-14 | $8.77 | $8.77 | 13,200 | — | — |
| 1986-07-11 | $8.83 | $8.83 | 69,600 | — | — |
| 1986-07-10 | $8.88 | $8.88 | 146,400 | — | — |
| 1986-07-09 | $8.90 | $8.90 | 24,000 | — | — |
| 1986-07-08 | $8.94 | $8.94 | 658,800 | — | — |
| 1986-07-07 | $9.01 | $9.01 | 25,200 | — | — |
| 1986-07-03 | $9.03 | $9.03 | 15,600 | — | — |
| 1986-07-02 | $9.00 | $9.00 | 78,000 | — | — |
| 1986-07-01 | $8.90 | $8.90 | 432,000 | — | — |
| 1986-06-30 | $8.91 | $8.91 | 44,400 | — | — |
| 1986-06-27 | $8.89 | $8.89 | 20,400 | — | — |
| 1986-06-26 | $8.89 | $8.89 | 14,400 | — | — |
| 1986-06-25 | $8.84 | $8.84 | 3,600 | — | — |
| 1986-06-24 | $8.90 | $8.90 | 320,400 | — | — |
| 1986-06-23 | $8.92 | $8.92 | 48,000 | — | — |
| 1986-06-20 | $8.96 | $8.96 | 90,000 | — | — |
| 1986-06-19 | $8.98 | $8.98 | 32,400 | — | — |
| 1986-06-18 | $8.96 | $8.96 | 33,600 | — | — |
| 1986-06-17 | $8.92 | $8.92 | 8,400 | — | — |
| 1986-06-16 | $8.92 | $8.92 | 26,400 | — | — |
| 1986-06-13 | $8.92 | $8.92 | 74,400 | — | — |
| 1986-06-12 | $8.98 | $8.98 | 40,800 | — | — |
| 1986-06-11 | $8.94 | $8.94 | 20,400 | — | — |
| 1986-06-10 | $8.90 | $8.90 | 30,000 | — | — |
| 1986-06-09 | $8.90 | $8.90 | 20,400 | — | — |
| 1986-06-06 | $8.94 | $8.94 | 150,000 | — | — |
| 1986-06-05 | $9.00 | $9.00 | 80,400 | — | — |
| 1986-06-04 | $8.92 | $8.92 | 9,600 | — | — |
| 1986-06-03 | $8.95 | $8.95 | 61,200 | — | — |
| 1986-06-02 | $8.85 | $8.85 | 21,600 | — | — |
| 1986-05-30 | $8.83 | $8.83 | 22,800 | — | — |
| 1986-05-29 | $8.81 | $8.81 | 204,000 | — | — |
| 1986-05-28 | $8.83 | $8.83 | 500,400 | — | — |
| 1986-05-27 | $8.79 | $8.79 | 140,400 | — | — |
| 1986-05-23 | $8.71 | $8.71 | 66,000 | — | — |
| 1986-05-22 | $8.71 | $8.71 | 34,800 | — | — |
| 1986-05-21 | $8.67 | $8.67 | 13,200 | — | — |
| 1986-05-20 | $8.65 | $8.65 | 372,000 | — | — |
| 1986-05-19 | $8.63 | $8.63 | 1,848,000 | — | — |
| 1986-05-16 | $8.79 | $8.79 | 38,400 | — | — |
| 1986-05-15 | $8.77 | $8.77 | 128,400 | — | — |
| 1986-05-14 | $8.75 | $8.75 | 31,200 | — | — |
| 1986-05-13 | $8.67 | $8.67 | 104,400 | — | — |
| 1986-05-12 | $8.85 | $8.85 | 72,000 | — | — |
| 1986-05-09 | $8.88 | $8.88 | 32,400 | — | — |
| 1986-05-08 | $8.88 | $8.88 | 190,800 | — | — |
| 1986-05-07 | $9.00 | $9.00 | 60,000 | — | — |
| 1986-05-06 | $9.00 | $9.00 | 217,200 | — | — |
| 1986-05-05 | $9.01 | $9.01 | 9,600 | — | — |
| 1986-05-02 | $9.02 | $9.02 | 556,800 | — | — |
| 1986-05-01 | $8.98 | $8.98 | 368,400 | — | — |
| 1986-04-30 | $8.96 | $8.96 | 486,000 | — | — |
| 1986-04-29 | $8.96 | $8.96 | 235,200 | — | — |
| 1986-04-28 | $8.96 | $8.96 | 253,200 | — | — |
| 1986-04-25 | $8.96 | $8.96 | 9,600 | — | — |
| 1986-04-24 | $8.98 | $8.98 | 24,000 | — | — |
| 1986-04-23 | $8.99 | $8.99 | 147,600 | — | — |
| 1986-04-22 | $9.02 | $9.02 | 60,000 | — | — |
| 1986-04-21 | $9.05 | $9.05 | 324,000 | — | — |
| 1986-04-18 | $9.08 | $9.08 | 96,000 | — | — |
| 1986-04-17 | $9.05 | $9.05 | 148,800 | — | — |
| 1986-04-16 | $9.00 | $9.00 | 231,600 | — | — |
| 1986-04-15 | $8.85 | $8.85 | 144,000 | — | — |
| 1986-04-14 | $8.82 | $8.82 | 68,400 | — | — |
| 1986-04-11 | $8.83 | $8.83 | 99,600 | — | — |
| 1986-04-10 | $8.79 | $8.79 | 148,800 | — | — |
| 1986-04-09 | $8.75 | $8.75 | 98,400 | — | — |
| 1986-04-08 | $8.68 | $8.68 | 42,000 | — | — |
| 1986-04-07 | $8.63 | $8.63 | 72,000 | — | — |
| 1986-04-04 | $8.63 | $8.63 | 38,400 | — | — |
| 1986-04-03 | $8.61 | $8.61 | 63,600 | — | — |
| 1986-04-02 | $8.58 | $8.58 | 31,200 | — | — |
| 1986-04-01 | $8.57 | $8.57 | 225,600 | — | — |
| 1986-03-31 | $8.50 | $8.50 | 26,400 | — | — |
| 1986-03-27 | $8.50 | $8.50 | 92,400 | — | — |
| 1986-03-26 | $8.50 | $8.50 | 291,600 | — | — |
| 1986-03-25 | $8.50 | $8.50 | 28,800 | — | — |
| 1986-03-24 | $8.63 | $8.63 | 90,000 | — | — |
| 1986-03-21 | $8.67 | $8.67 | 96,000 | — | — |
| 1986-03-20 | $8.67 | $8.67 | 61,200 | — | — |
| 1986-03-19 | $8.81 | $8.81 | 441,600 | — | — |
| 1986-03-18 | $8.80 | $8.80 | 48,000 | — | — |
| 1986-03-17 | $8.82 | $8.82 | 62,400 | — | — |
| 1986-03-14 | $8.88 | $8.88 | 212,400 | — | — |
| 1986-03-13 | $8.90 | $8.90 | 159,600 | — | — |
| 1986-03-12 | $8.96 | $8.96 | 139,200 | — | — |
| 1986-03-11 | $8.96 | $8.96 | 32,400 | — | — |
| 1986-03-10 | $8.81 | $8.81 | 36,000 | — | — |
| 1986-03-07 | $8.84 | $8.84 | 52,800 | — | — |
| 1986-03-06 | $8.84 | $8.84 | 76,800 | — | — |
| 1986-03-05 | $8.83 | $8.83 | 43,200 | — | — |
| 1986-03-04 | $8.81 | $8.81 | 62,400 | — | — |
| 1986-03-03 | $8.81 | $8.81 | 28,800 | — | — |
| 1986-02-28 | $8.73 | $8.73 | 200,400 | — | — |
| 1986-02-27 | $8.63 | $8.63 | 187,200 | — | — |
| 1986-02-26 | $8.52 | $8.52 | 49,200 | — | — |
| 1986-02-25 | $8.60 | $8.60 | 34,800 | — | — |
| 1986-02-24 | $8.52 | $8.52 | 105,600 | — | — |
| 1986-02-21 | $8.71 | $8.71 | 109,200 | — | — |
| 1986-02-20 | $8.50 | $8.50 | 260,400 | — | — |
| 1986-02-19 | $8.54 | $8.54 | 439,200 | — | — |
| 1986-02-18 | $8.42 | $8.42 | 132,000 | — | — |
| 1986-02-14 | $8.00 | $8.00 | 98,400 | — | — |
| 1986-02-13 | $7.73 | $7.73 | 97,200 | — | — |
| 1986-02-12 | $7.71 | $7.71 | 91,200 | — | — |
| 1986-02-11 | $7.65 | $7.65 | 82,800 | — | — |
| 1986-02-10 | $7.56 | $7.56 | 26,400 | — | — |
| 1986-02-07 | $7.58 | $7.58 | 183,600 | — | — |
| 1986-02-06 | $7.60 | $7.60 | 489,600 | — | — |
| 1986-02-05 | $7.49 | $7.49 | 21,600 | — | — |
| 1986-02-04 | $7.44 | $7.44 | 19,200 | — | — |
| 1986-02-03 | $7.50 | $7.50 | 106,800 | — | — |
| 1986-01-31 | $7.51 | $7.51 | 560,400 | — | — |
| 1986-01-30 | $7.39 | $7.39 | 26,400 | — | — |
| 1986-01-29 | $7.38 | $7.38 | 87,600 | — | — |
| 1986-01-28 | $7.39 | $7.39 | 146,400 | — | — |
| 1986-01-27 | $7.36 | $7.36 | 37,200 | — | — |
| 1986-01-24 | $7.38 | $7.38 | 20,400 | — | — |
| 1986-01-23 | $7.39 | $7.39 | 21,600 | — | — |
| 1986-01-22 | $7.42 | $7.42 | 20,400 | — | — |
| 1986-01-21 | $7.41 | $7.41 | 9,600 | — | — |
| 1986-01-20 | $7.43 | $7.43 | 12,000 | — | — |
| 1986-01-17 | $7.42 | $7.42 | 9,600 | — | — |
| 1986-01-16 | $7.42 | $7.42 | 214,800 | — | — |
| 1986-01-15 | $7.42 | $7.42 | 92,400 | — | — |
| 1986-01-14 | $7.42 | $7.42 | 40,800 | — | — |
| 1986-01-13 | $7.42 | $7.42 | 15,600 | — | — |
| 1986-01-10 | $7.42 | $7.42 | 30,000 | — | — |
| 1986-01-09 | $7.43 | $7.43 | 61,200 | — | — |
| 1986-01-08 | $7.57 | $7.57 | 57,600 | — | — |
| 1986-01-07 | $7.56 | $7.56 | 24,000 | — | — |
| 1986-01-06 | $7.54 | $7.54 | 22,800 | — | — |
| 1986-01-03 | $7.58 | $7.58 | 115,200 | — | — |
| 1986-01-02 | $7.50 | $7.50 | 126,000 | — | — |