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
- 1984-06-20 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 | $6.56 | $6.56 | 119,200 | — | — |
| 1986-12-30 | $6.50 | $6.50 | 367,200 | — | — |
| 1986-12-29 | $6.56 | $6.56 | 25,200 | — | — |
| 1986-12-26 | $6.56 | $6.56 | 10,800 | — | — |
| 1986-12-24 | $6.56 | $6.56 | 16,400 | — | — |
| 1986-12-23 | $6.53 | $6.53 | 70,400 | — | — |
| 1986-12-22 | $6.50 | $6.50 | 77,600 | — | — |
| 1986-12-19 | $6.78 | $6.78 | 660,800 | — | — |
| 1986-12-18 | $6.94 | $6.94 | 150,800 | — | — |
| 1986-12-17 | $6.94 | $6.94 | 228,800 | — | — |
| 1986-12-16 | $6.97 | $6.97 | 327,200 | — | — |
| 1986-12-15 | $7.06 | $7.06 | 65,200 | — | — |
| 1986-12-12 | $7.00 | $7.00 | 24,400 | — | — |
| 1986-12-11 | $7.00 | $7.00 | 3,089,200 | — | — |
| 1986-12-10 | $7.31 | $7.31 | 226,800 | — | — |
| 1986-12-09 | $7.44 | $7.44 | 67,200 | — | — |
| 1986-12-08 | $7.44 | $7.44 | 4,800 | — | — |
| 1986-12-05 | $7.56 | $7.56 | 86,400 | — | — |
| 1986-12-04 | $7.50 | $7.50 | 99,600 | — | — |
| 1986-12-03 | $7.19 | $7.19 | 335,600 | — | — |
| 1986-12-02 | $7.13 | $7.12 | 205,200 | — | — |
| 1986-12-01 | $7.06 | $7.06 | 85,600 | — | — |
| 1986-11-28 | $7.31 | $7.31 | 82,800 | — | — |
| 1986-11-26 | $7.31 | $7.31 | 430,000 | — | — |
| 1986-11-25 | $7.19 | $7.19 | 53,200 | — | — |
| 1986-11-24 | $7.06 | $7.06 | 48,400 | — | — |
| 1986-11-21 | $6.94 | $6.94 | 80,400 | — | — |
| 1986-11-20 | $6.94 | $6.94 | 113,600 | — | — |
| 1986-11-19 | $6.94 | $6.94 | 133,200 | — | — |
| 1986-11-18 | $6.94 | $6.94 | 104,400 | — | — |
| 1986-11-17 | $6.94 | $6.94 | 202,400 | — | — |
| 1986-11-14 | $7.03 | $7.03 | 597,200 | — | — |
| 1986-11-13 | $7.44 | $7.44 | 211,200 | — | — |
| 1986-11-12 | $7.50 | $7.50 | 1,120,800 | — | — |
| 1986-11-11 | $7.44 | $7.44 | 15,600 | — | — |
| 1986-11-10 | $7.44 | $7.44 | 2,000 | — | — |
| 1986-11-07 | $7.41 | $7.41 | 3,600 | — | — |
| 1986-11-06 | $7.38 | $7.38 | 301,200 | — | — |
| 1986-11-05 | $7.63 | $7.63 | 216,800 | — | — |
| 1986-11-04 | $7.50 | $7.50 | 116,800 | — | — |
| 1986-11-03 | $7.44 | $7.44 | 266,800 | — | — |
| 1986-10-31 | $7.56 | $7.56 | 121,600 | — | — |
| 1986-10-30 | $7.44 | $7.44 | 98,400 | — | — |
| 1986-10-29 | $7.47 | $7.47 | 124,000 | — | — |
| 1986-10-28 | $7.50 | $7.50 | 69,200 | — | — |
| 1986-10-27 | $7.50 | $7.50 | 3,200 | — | — |
| 1986-10-24 | $7.56 | $7.56 | 92,800 | — | — |
| 1986-10-23 | $7.53 | $7.53 | 111,200 | — | — |
| 1986-10-22 | $7.50 | $7.50 | 7,200 | — | — |
| 1986-10-21 | $7.34 | $7.34 | 75,200 | — | — |
| 1986-10-20 | $7.38 | $7.38 | 282,800 | — | — |
| 1986-10-17 | $7.38 | $7.38 | 246,400 | — | — |
| 1986-10-16 | $7.63 | $7.63 | 12,800 | — | — |
| 1986-10-15 | $7.56 | $7.56 | 40,800 | — | — |
| 1986-10-14 | $7.50 | $7.50 | 2,000 | — | — |
| 1986-10-13 | $7.50 | $7.50 | 16,400 | — | — |
| 1986-10-10 | $7.56 | $7.56 | 401,200 | — | — |
| 1986-10-09 | $7.50 | $7.50 | 35,600 | — | — |
| 1986-10-08 | $7.44 | $7.44 | 43,600 | — | — |
| 1986-10-07 | $7.38 | $7.38 | 40,800 | — | — |
| 1986-10-06 | $7.47 | $7.47 | 55,200 | — | — |
| 1986-10-03 | $7.44 | $7.44 | 240,000 | — | — |
| 1986-10-02 | $7.25 | $7.25 | 87,600 | — | — |
| 1986-10-01 | $7.19 | $7.19 | 61,600 | — | — |
| 1986-09-30 | $7.38 | $7.38 | 106,800 | — | — |
| 1986-09-29 | $7.44 | $7.44 | 58,400 | — | — |
| 1986-09-26 | $7.50 | $7.50 | 1,200 | — | — |
| 1986-09-25 | $7.38 | $7.38 | 15,600 | — | — |
| 1986-09-24 | $7.75 | $7.75 | 492,400 | — | — |
| 1986-09-23 | $7.50 | $7.50 | 5,600 | — | — |
| 1986-09-22 | $7.25 | $7.25 | 177,200 | — | — |
| 1986-09-19 | $7.25 | $7.25 | 1,200 | — | — |
| 1986-09-18 | $7.25 | $7.25 | 19,200 | — | — |
| 1986-09-17 | $7.25 | $7.25 | 0 | — | — |
| 1986-09-16 | $7.25 | $7.25 | 252,400 | — | — |
| 1986-09-15 | $7.19 | $7.19 | 28,400 | — | — |
| 1986-09-12 | $7.44 | $7.44 | 896,000 | — | — |
| 1986-09-11 | $7.66 | $7.66 | 682,800 | — | — |
| 1986-09-10 | $7.63 | $7.63 | 29,200 | — | — |
| 1986-09-09 | $7.75 | $7.75 | 78,400 | — | — |
| 1986-09-08 | $8.13 | $8.12 | 73,600 | — | — |
| 1986-09-05 | $8.25 | $8.25 | 529,600 | — | — |
| 1986-09-04 | $7.88 | $7.88 | 278,400 | — | — |
| 1986-09-03 | $7.75 | $7.75 | 300,400 | — | — |
| 1986-09-02 | $7.50 | $7.50 | 257,200 | — | — |
| 1986-08-29 | $7.25 | $7.25 | 254,400 | — | — |
| 1986-08-28 | $7.50 | $7.50 | 14,400 | — | — |
| 1986-08-27 | $7.50 | $7.50 | 200,400 | — | — |
| 1986-08-26 | $7.38 | $7.38 | 2,800 | — | — |
| 1986-08-25 | $7.38 | $7.38 | 1,200 | — | — |
| 1986-08-22 | $7.50 | $7.50 | 3,200 | — | — |
| 1986-08-21 | $7.50 | $7.50 | 2,400 | — | — |
| 1986-08-20 | $7.22 | $7.22 | 40,000 | — | — |
| 1986-08-19 | $7.50 | $7.50 | 64,400 | — | — |
| 1986-08-18 | $7.31 | $7.31 | 10,000 | — | — |
| 1986-08-15 | $7.38 | $7.38 | 480,400 | — | — |
| 1986-08-14 | $7.25 | $7.25 | 16,400 | — | — |
| 1986-08-13 | $7.50 | $7.50 | 10,400 | — | — |
| 1986-08-12 | $7.25 | $7.25 | 20,800 | — | — |
| 1986-08-11 | $7.13 | $7.12 | 36,400 | — | — |
| 1986-08-08 | $7.00 | $7.00 | 17,200 | — | — |
| 1986-08-07 | $7.06 | $7.06 | 104,000 | — | — |
| 1986-08-06 | $7.00 | $7.00 | 12,400 | — | — |
| 1986-08-05 | $6.75 | $6.75 | 51,600 | — | — |
| 1986-08-04 | $6.88 | $6.87 | 28,000 | — | — |
| 1986-08-01 | $6.75 | $6.75 | 0 | — | — |
| 1986-07-31 | $6.75 | $6.75 | 156,000 | — | — |
| 1986-07-30 | $6.78 | $6.78 | 240,000 | — | — |
| 1986-07-29 | $6.88 | $6.87 | 60,000 | — | — |
| 1986-07-28 | $6.75 | $6.75 | 39,600 | — | — |
| 1986-07-25 | $6.75 | $6.75 | 2,400 | — | — |
| 1986-07-24 | $6.88 | $6.87 | 8,800 | — | — |
| 1986-07-23 | $6.75 | $6.75 | 400 | — | — |
| 1986-07-22 | $6.56 | $6.56 | 121,200 | — | — |
| 1986-07-21 | $6.56 | $6.56 | 1,310,000 | — | — |
| 1986-07-18 | $6.88 | $6.87 | 19,200 | — | — |
| 1986-07-17 | $6.75 | $6.75 | 67,600 | — | — |
| 1986-07-16 | $6.50 | $6.50 | 6,400 | — | — |
| 1986-07-15 | $6.25 | $6.25 | 138,400 | — | — |
| 1986-07-14 | $6.44 | $6.44 | 3,200 | — | — |
| 1986-07-11 | $6.38 | $6.38 | 18,400 | — | — |
| 1986-07-10 | $6.44 | $6.44 | 20,000 | — | — |
| 1986-07-09 | $6.44 | $6.44 | 291,200 | — | — |
| 1986-07-08 | $6.25 | $6.25 | 4,000 | — | — |
| 1986-07-07 | $6.25 | $6.25 | 374,400 | — | — |
| 1986-07-03 | $6.44 | $6.44 | 9,600 | — | — |
| 1986-07-02 | $6.38 | $6.38 | 407,200 | — | — |
| 1986-07-01 | $6.38 | $6.38 | 19,200 | — | — |
| 1986-06-30 | $6.34 | $6.34 | 70,400 | — | — |
| 1986-06-27 | $6.31 | $6.31 | 2,400 | — | — |
| 1986-06-26 | $6.25 | $6.25 | 32,800 | — | — |
| 1986-06-25 | $6.25 | $6.25 | 0 | — | — |
| 1986-06-24 | $6.25 | $6.25 | 15,200 | — | — |
| 1986-06-23 | $6.38 | $6.38 | 2,400 | — | — |
| 1986-06-20 | $6.33 | $6.33 | 89,600 | — | — |
| 1986-06-19 | $6.19 | $6.19 | 800 | — | — |
| 1986-06-18 | $6.19 | $6.19 | 2,400 | — | — |
| 1986-06-17 | $6.30 | $6.30 | 0 | — | — |
| 1986-06-16 | $6.30 | $6.30 | 64,000 | — | — |
| 1986-06-13 | $6.19 | $6.19 | 8,000 | — | — |
| 1986-06-12 | $6.38 | $6.38 | 2,400 | — | — |
| 1986-06-11 | $6.25 | $6.25 | 42,400 | — | — |
| 1986-06-10 | $6.31 | $6.31 | 8,000 | — | — |
| 1986-06-09 | $6.28 | $6.28 | 199,200 | — | — |
| 1986-06-06 | $6.19 | $6.19 | 158,400 | — | — |
| 1986-06-05 | $6.19 | $6.19 | 0 | — | — |
| 1986-06-04 | $6.19 | $6.19 | 6,400 | — | — |
| 1986-06-03 | $6.25 | $6.25 | 267,200 | — | — |
| 1986-06-02 | $6.41 | $6.41 | 56,000 | — | — |
| 1986-05-30 | $6.44 | $6.44 | 38,400 | — | — |
| 1986-05-29 | $6.25 | $6.25 | 52,000 | — | — |
| 1986-05-28 | $6.38 | $6.38 | 157,600 | — | — |
| 1986-05-27 | $6.25 | $6.25 | 133,600 | — | — |
| 1986-05-23 | $6.16 | $6.16 | 775,200 | — | — |
| 1986-05-22 | $6.00 | $6.00 | 134,400 | — | — |
| 1986-05-21 | $5.63 | $5.62 | 82,400 | — | — |
| 1986-05-20 | $5.81 | $5.81 | 29,600 | — | — |
| 1986-05-19 | $5.88 | $5.88 | 23,200 | — | — |
| 1986-05-16 | $5.94 | $5.94 | 63,200 | — | — |
| 1986-05-15 | $5.75 | $5.75 | 29,600 | — | — |
| 1986-05-14 | $5.94 | $5.94 | 13,600 | — | — |
| 1986-05-13 | $6.00 | $6.00 | 662,400 | — | — |
| 1986-05-12 | $5.94 | $5.94 | 29,600 | — | — |
| 1986-05-09 | $6.06 | $6.06 | 171,200 | — | — |
| 1986-05-08 | $6.00 | $6.00 | 18,400 | — | — |
| 1986-05-07 | $5.88 | $5.88 | 12,000 | — | — |
| 1986-05-06 | $5.88 | $5.88 | 22,400 | — | — |
| 1986-05-05 | $5.94 | $5.94 | 30,400 | — | — |
| 1986-05-02 | $6.14 | $6.14 | 132,800 | — | — |
| 1986-05-01 | $6.25 | $6.25 | 116,000 | — | — |
| 1986-04-30 | $6.38 | $6.38 | 41,600 | — | — |
| 1986-04-29 | $6.63 | $6.63 | 22,400 | — | — |
| 1986-04-28 | $6.63 | $6.63 | 26,400 | — | — |
| 1986-04-25 | $6.63 | $6.63 | 3,200 | — | — |
| 1986-04-24 | $6.63 | $6.63 | 158,400 | — | — |
| 1986-04-23 | $6.81 | $6.81 | 63,200 | — | — |
| 1986-04-22 | $6.63 | $6.63 | 12,000 | — | — |
| 1986-04-21 | $6.63 | $6.63 | 45,600 | — | — |
| 1986-04-18 | $6.69 | $6.69 | 74,400 | — | — |
| 1986-04-17 | $6.88 | $6.87 | 41,600 | — | — |
| 1986-04-16 | $6.88 | $6.87 | 80,800 | — | — |
| 1986-04-15 | $7.00 | $7.00 | 116,800 | — | — |
| 1986-04-14 | $7.19 | $7.19 | 28,000 | — | — |
| 1986-04-11 | $7.19 | $7.19 | 17,600 | — | — |
| 1986-04-10 | $7.00 | $7.00 | 2,400 | — | — |
| 1986-04-09 | $6.88 | $6.87 | 4,000 | — | — |
| 1986-04-08 | $6.88 | $6.87 | 2,400 | — | — |
| 1986-04-07 | $7.06 | $7.06 | 2,400 | — | — |
| 1986-04-04 | $7.06 | $7.06 | 4,000 | — | — |
| 1986-04-03 | $7.06 | $7.06 | 14,400 | — | — |
| 1986-04-02 | $6.81 | $6.81 | 0 | — | — |
| 1986-04-01 | $6.81 | $6.81 | 800 | — | — |
| 1986-03-31 | $6.81 | $6.81 | 8,000 | — | — |
| 1986-03-27 | $6.88 | $6.87 | 10,400 | — | — |
| 1986-03-26 | $6.94 | $6.94 | 17,600 | — | — |
| 1986-03-25 | $6.88 | $6.87 | 0 | — | — |
| 1986-03-24 | $6.88 | $6.87 | 6,400 | — | — |
| 1986-03-21 | $6.91 | $6.91 | 0 | — | — |
| 1986-03-20 | $6.91 | $6.91 | 15,200 | — | — |
| 1986-03-19 | $7.00 | $7.00 | 800 | — | — |
| 1986-03-18 | $6.75 | $6.75 | 4,800 | — | — |
| 1986-03-17 | $6.88 | $6.87 | 7,200 | — | — |
| 1986-03-14 | $7.00 | $7.00 | 28,800 | — | — |
| 1986-03-13 | $6.81 | $6.81 | 31,200 | — | — |
| 1986-03-12 | $6.81 | $6.81 | 25,600 | — | — |
| 1986-03-11 | $6.69 | $6.69 | 41,600 | — | — |
| 1986-03-10 | $6.63 | $6.63 | 35,200 | — | — |
| 1986-03-07 | $6.50 | $6.50 | 0 | — | — |
| 1986-03-06 | $6.50 | $6.50 | 23,200 | — | — |
| 1986-03-05 | $6.44 | $6.44 | 451,200 | — | — |
| 1986-03-04 | $6.69 | $6.69 | 40,800 | — | — |
| 1986-03-03 | $7.06 | $7.06 | 11,200 | — | — |
| 1986-02-28 | $7.03 | $7.03 | 374,400 | — | — |
| 1986-02-27 | $6.94 | $6.94 | 800 | — | — |
| 1986-02-26 | $6.94 | $6.94 | 4,800 | — | — |
| 1986-02-25 | $6.94 | $6.94 | 6,400 | — | — |
| 1986-02-24 | $7.06 | $7.06 | 8,800 | — | — |
| 1986-02-21 | $7.06 | $7.06 | 23,200 | — | — |
| 1986-02-20 | $7.06 | $7.06 | 8,800 | — | — |
| 1986-02-19 | $7.06 | $7.06 | 20,000 | — | — |
| 1986-02-18 | $7.06 | $7.06 | 13,600 | — | — |
| 1986-02-14 | $7.03 | $7.03 | 160,000 | — | — |
| 1986-02-13 | $6.88 | $6.87 | 8,800 | — | — |
| 1986-02-12 | $7.00 | $7.00 | 12,000 | — | — |
| 1986-02-11 | $6.88 | $6.87 | 112,800 | — | — |
| 1986-02-10 | $6.75 | $6.75 | 8,800 | — | — |
| 1986-02-07 | $6.81 | $6.81 | 16,800 | — | — |
| 1986-02-06 | $6.63 | $6.63 | 4,000 | — | — |
| 1986-02-05 | $6.66 | $6.66 | 30,400 | — | — |
| 1986-02-04 | $6.59 | $6.59 | 6,400 | — | — |
| 1986-02-03 | $6.66 | $6.66 | 5,600 | — | — |
| 1986-01-31 | $6.63 | $6.63 | 37,600 | — | — |
| 1986-01-30 | $6.63 | $6.63 | 108,000 | — | — |
| 1986-01-29 | $6.72 | $6.72 | 53,600 | — | — |
| 1986-01-28 | $6.53 | $6.53 | 48,000 | — | — |
| 1986-01-27 | $6.31 | $6.31 | 9,600 | — | — |
| 1986-01-24 | $6.41 | $6.41 | 13,600 | — | — |
| 1986-01-23 | $6.41 | $6.41 | 19,200 | — | — |
| 1986-01-22 | $6.38 | $6.38 | 16,800 | — | — |
| 1986-01-21 | $6.38 | $6.38 | 9,600 | — | — |
| 1986-01-20 | $6.50 | $6.50 | 3,200 | — | — |
| 1986-01-17 | $6.50 | $6.50 | 44,000 | — | — |
| 1986-01-16 | $6.44 | $6.44 | 30,400 | — | — |
| 1986-01-15 | $6.56 | $6.56 | 122,400 | — | — |
| 1986-01-14 | $6.25 | $6.25 | 14,400 | — | — |
| 1986-01-13 | $6.25 | $6.25 | 100,800 | — | — |
| 1986-01-10 | $6.22 | $6.22 | 28,800 | — | — |
| 1986-01-09 | $6.16 | $6.16 | 8,000 | — | — |
| 1986-01-08 | $6.22 | $6.22 | 41,600 | — | — |
| 1986-01-07 | $6.13 | $6.13 | 24,000 | — | — |
| 1986-01-06 | $6.06 | $6.06 | 59,200 | — | — |
| 1986-01-03 | $5.94 | $5.94 | 9,600 | — | — |
| 1986-01-02 | $6.03 | $6.03 | 2,400 | — | — |