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
- 1980-06-02 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 | $7.82 | $8.75 | 539,325 | — | — |
| 1986-12-30 | $7.94 | $8.88 | 332,775 | — | — |
| 1986-12-29 | $7.91 | $8.84 | 609,525 | — | — |
| 1986-12-26 | $7.93 | $8.86 | 232,200 | — | — |
| 1986-12-24 | $7.89 | $8.82 | 226,800 | — | — |
| 1986-12-23 | $8.07 | $9.03 | 824,850 | — | — |
| 1986-12-22 | $8.21 | $9.18 | 573,750 | — | — |
| 1986-12-19 | $8.37 | $9.36 | 274,725 | — | — |
| 1986-12-18 | $8.46 | $9.46 | 355,725 | — | — |
| 1986-12-17 | $8.35 | $9.34 | 509,625 | — | — |
| 1986-12-16 | $8.30 | $9.28 | 715,500 | — | — |
| 1986-12-15 | $8.30 | $9.28 | 251,100 | — | — |
| 1986-12-12 | $8.37 | $9.36 | 331,425 | — | — |
| 1986-12-11 | $8.31 | $9.30 | 278,100 | — | — |
| 1986-12-10 | $8.35 | $9.34 | 280,800 | — | — |
| 1986-12-09 | $8.35 | $9.34 | 880,875 | — | — |
| 1986-12-08 | $8.27 | $9.25 | 349,650 | — | — |
| 1986-12-05 | $8.22 | $9.19 | 153,900 | — | — |
| 1986-12-04 | $8.28 | $9.26 | 261,900 | — | — |
| 1986-12-03 | $8.22 | $9.19 | 1,427,625 | — | — |
| 1986-12-02 | $8.19 | $9.15 | 499,500 | — | — |
| 1986-12-01 | $8.07 | $9.03 | 86,400 | — | — |
| 1986-11-28 | $8.15 | $9.11 | 153,225 | — | — |
| 1986-11-26 | $8.17 | $9.13 | 315,900 | — | — |
| 1986-11-25 | $8.13 | $9.09 | 1,024,650 | — | — |
| 1986-11-24 | $8.19 | $9.15 | 432,000 | — | — |
| 1986-11-21 | $8.11 | $9.07 | 181,575 | — | — |
| 1986-11-20 | $8.05 | $9.00 | 351,675 | — | — |
| 1986-11-19 | $7.96 | $8.90 | 508,950 | — | — |
| 1986-11-18 | $8.06 | $9.01 | 145,125 | — | — |
| 1986-11-17 | $8.15 | $9.11 | 346,275 | — | — |
| 1986-11-14 | $8.11 | $9.07 | 751,950 | — | — |
| 1986-11-13 | $8.33 | $9.32 | 106,650 | — | — |
| 1986-11-12 | $8.46 | $9.46 | 95,175 | — | — |
| 1986-11-11 | $8.44 | $9.43 | 227,475 | — | — |
| 1986-11-10 | $8.46 | $9.46 | 95,175 | — | — |
| 1986-11-07 | $8.46 | $9.46 | 143,775 | — | — |
| 1986-11-06 | $8.50 | $9.51 | 429,975 | — | — |
| 1986-11-05 | $8.46 | $9.46 | 223,425 | — | — |
| 1986-11-04 | $8.27 | $9.25 | 182,250 | — | — |
| 1986-11-03 | $8.31 | $9.30 | 159,975 | — | — |
| 1986-10-31 | $8.30 | $9.28 | 163,350 | — | — |
| 1986-10-30 | $8.33 | $9.32 | 149,850 | — | — |
| 1986-10-29 | $8.27 | $9.25 | 126,900 | — | — |
| 1986-10-28 | $8.30 | $9.28 | 49,275 | — | — |
| 1986-10-27 | $8.44 | $9.44 | 70,875 | — | — |
| 1986-10-24 | $8.27 | $9.25 | 110,025 | — | — |
| 1986-10-23 | $8.31 | $9.30 | 66,825 | — | — |
| 1986-10-22 | $8.24 | $9.22 | 70,200 | — | — |
| 1986-10-21 | $8.30 | $9.28 | 170,775 | — | — |
| 1986-10-20 | $8.33 | $9.32 | 86,400 | — | — |
| 1986-10-17 | $8.50 | $9.51 | 74,250 | — | — |
| 1986-10-16 | $8.37 | $9.36 | 119,475 | — | — |
| 1986-10-15 | $8.52 | $9.53 | 157,950 | — | — |
| 1986-10-14 | $8.56 | $9.57 | 51,300 | — | — |
| 1986-10-13 | $8.52 | $9.53 | 326,700 | — | — |
| 1986-10-10 | $8.59 | $9.61 | 91,125 | — | — |
| 1986-10-09 | $8.59 | $9.61 | 556,200 | — | — |
| 1986-10-08 | $8.59 | $9.61 | 107,325 | — | — |
| 1986-10-07 | $8.59 | $9.61 | 60,750 | — | — |
| 1986-10-06 | $8.56 | $9.57 | 59,400 | — | — |
| 1986-10-03 | $8.44 | $9.44 | 502,200 | — | — |
| 1986-10-02 | $8.33 | $9.32 | 65,475 | — | — |
| 1986-10-01 | $8.30 | $9.28 | 217,350 | — | — |
| 1986-09-30 | $8.05 | $9.00 | 72,225 | — | — |
| 1986-09-29 | $8.09 | $9.05 | 216,000 | — | — |
| 1986-09-26 | $8.19 | $9.15 | 39,150 | — | — |
| 1986-09-25 | $8.27 | $9.25 | 141,075 | — | — |
| 1986-09-24 | $8.24 | $9.22 | 112,725 | — | — |
| 1986-09-23 | $8.21 | $9.18 | 124,875 | — | — |
| 1986-09-22 | $8.15 | $9.11 | 135,000 | — | — |
| 1986-09-19 | $8.00 | $8.95 | 225,450 | — | — |
| 1986-09-18 | $8.00 | $8.95 | 222,750 | — | — |
| 1986-09-17 | $7.99 | $8.94 | 197,100 | — | — |
| 1986-09-16 | $7.72 | $8.64 | 371,925 | — | — |
| 1986-09-15 | $7.87 | $8.80 | 194,400 | — | — |
| 1986-09-12 | $7.89 | $8.82 | 387,450 | — | — |
| 1986-09-11 | $8.07 | $9.03 | 228,825 | — | — |
| 1986-09-10 | $8.27 | $9.25 | 105,975 | — | — |
| 1986-09-09 | $8.30 | $9.28 | 309,150 | — | — |
| 1986-09-08 | $8.41 | $9.40 | 269,325 | — | — |
| 1986-09-05 | $8.61 | $9.63 | 302,400 | — | — |
| 1986-09-04 | $8.63 | $9.65 | 255,150 | — | — |
| 1986-09-03 | $8.63 | $9.65 | 231,525 | — | — |
| 1986-09-02 | $8.63 | $9.65 | 247,725 | — | — |
| 1986-08-29 | $8.71 | $9.74 | 155,925 | — | — |
| 1986-08-28 | $8.81 | $9.86 | 351,675 | — | — |
| 1986-08-27 | $8.85 | $9.90 | 511,650 | — | — |
| 1986-08-26 | $8.89 | $9.94 | 164,700 | — | — |
| 1986-08-25 | $8.81 | $9.86 | 535,275 | — | — |
| 1986-08-22 | $8.80 | $9.84 | 77,625 | — | — |
| 1986-08-21 | $8.85 | $9.90 | 654,075 | — | — |
| 1986-08-20 | $8.71 | $9.74 | 473,850 | — | — |
| 1986-08-19 | $8.57 | $9.59 | 197,775 | — | — |
| 1986-08-18 | $8.67 | $9.69 | 386,775 | — | — |
| 1986-08-15 | $8.61 | $9.63 | 163,350 | — | — |
| 1986-08-14 | $8.74 | $9.77 | 205,875 | — | — |
| 1986-08-13 | $8.78 | $9.82 | 290,250 | — | — |
| 1986-08-12 | $8.71 | $9.74 | 102,600 | — | — |
| 1986-08-11 | $8.71 | $9.74 | 118,800 | — | — |
| 1986-08-08 | $8.59 | $9.61 | 235,575 | — | — |
| 1986-08-07 | $8.41 | $9.40 | 230,850 | — | — |
| 1986-08-06 | $8.30 | $9.28 | 589,275 | — | — |
| 1986-08-05 | $8.15 | $9.11 | 408,375 | — | — |
| 1986-08-04 | $8.11 | $9.07 | 120,150 | — | — |
| 1986-08-01 | $8.11 | $9.07 | 709,425 | — | — |
| 1986-07-31 | $8.09 | $9.05 | 30,375 | — | — |
| 1986-07-30 | $8.11 | $9.07 | 273,375 | — | — |
| 1986-07-29 | $8.22 | $9.19 | 74,925 | — | — |
| 1986-07-28 | $8.15 | $9.11 | 183,600 | — | — |
| 1986-07-25 | $8.22 | $9.19 | 755,325 | — | — |
| 1986-07-24 | $8.22 | $9.19 | 207,225 | — | — |
| 1986-07-23 | $8.30 | $9.28 | 1,038,825 | — | — |
| 1986-07-22 | $8.63 | $9.65 | 292,950 | — | — |
| 1986-07-21 | $8.37 | $9.36 | 699,300 | — | — |
| 1986-07-18 | $8.52 | $9.53 | 704,700 | — | — |
| 1986-07-17 | $8.33 | $9.32 | 532,575 | — | — |
| 1986-07-16 | $8.33 | $9.32 | 486,675 | — | — |
| 1986-07-15 | $8.49 | $9.49 | 383,400 | — | — |
| 1986-07-14 | $8.66 | $9.68 | 60,075 | — | — |
| 1986-07-11 | $8.71 | $9.74 | 115,425 | — | — |
| 1986-07-10 | $8.74 | $9.77 | 145,800 | — | — |
| 1986-07-09 | $8.71 | $9.74 | 263,250 | — | — |
| 1986-07-08 | $8.56 | $9.57 | 317,925 | — | — |
| 1986-07-07 | $9.04 | $10.11 | 186,975 | — | — |
| 1986-07-03 | $9.28 | $10.37 | 137,025 | — | — |
| 1986-07-02 | $9.19 | $10.27 | 408,375 | — | — |
| 1986-07-01 | $9.04 | $10.11 | 170,775 | — | — |
| 1986-06-30 | $8.96 | $10.02 | 69,525 | — | — |
| 1986-06-27 | $8.89 | $9.94 | 204,525 | — | — |
| 1986-06-26 | $9.04 | $10.11 | 162,675 | — | — |
| 1986-06-25 | $9.00 | $10.06 | 301,725 | — | — |
| 1986-06-24 | $8.94 | $9.99 | 134,325 | — | — |
| 1986-06-23 | $8.80 | $9.84 | 105,300 | — | — |
| 1986-06-20 | $8.76 | $9.80 | 286,200 | — | — |
| 1986-06-19 | $8.85 | $9.90 | 349,650 | — | — |
| 1986-06-18 | $8.76 | $9.80 | 416,475 | — | — |
| 1986-06-17 | $8.67 | $9.69 | 141,750 | — | — |
| 1986-06-16 | $8.59 | $9.61 | 414,450 | — | — |
| 1986-06-13 | $8.37 | $9.36 | 340,200 | — | — |
| 1986-06-12 | $8.30 | $9.28 | 427,950 | — | — |
| 1986-06-11 | $8.28 | $9.26 | 362,475 | — | — |
| 1986-06-10 | $8.11 | $9.07 | 1,576,800 | — | — |
| 1986-06-09 | $8.28 | $9.26 | 273,375 | — | — |
| 1986-06-06 | $8.39 | $9.38 | 116,775 | — | — |
| 1986-06-05 | $8.41 | $9.40 | 473,850 | — | — |
| 1986-06-04 | $8.57 | $9.59 | 188,325 | — | — |
| 1986-06-03 | $8.56 | $9.57 | 170,775 | — | — |
| 1986-06-02 | $8.63 | $9.65 | 244,350 | — | — |
| 1986-05-30 | $8.76 | $9.80 | 392,850 | — | — |
| 1986-05-29 | $8.81 | $9.86 | 294,300 | — | — |
| 1986-05-28 | $8.72 | $9.75 | 415,800 | — | — |
| 1986-05-27 | $8.56 | $9.57 | 600,750 | — | — |
| 1986-05-23 | $8.31 | $9.30 | 132,300 | — | — |
| 1986-05-22 | $8.44 | $9.43 | 523,125 | — | — |
| 1986-05-21 | $8.30 | $9.28 | 386,775 | — | — |
| 1986-05-20 | $8.46 | $9.46 | 726,975 | — | — |
| 1986-05-19 | $8.44 | $9.44 | 388,800 | — | — |
| 1986-05-16 | $8.69 | $9.71 | 193,050 | — | — |
| 1986-05-15 | $8.74 | $9.77 | 176,175 | — | — |
| 1986-05-14 | $8.72 | $9.75 | 34,425 | — | — |
| 1986-05-13 | $8.74 | $9.77 | 71,550 | — | — |
| 1986-05-12 | $8.76 | $9.80 | 135,675 | — | — |
| 1986-05-09 | $8.89 | $9.94 | 974,025 | — | — |
| 1986-05-08 | $8.94 | $9.99 | 56,025 | — | — |
| 1986-05-07 | $9.00 | $10.06 | 305,100 | — | — |
| 1986-05-06 | $9.07 | $10.15 | 226,125 | — | — |
| 1986-05-05 | $8.96 | $10.02 | 313,875 | — | — |
| 1986-05-02 | $8.96 | $10.02 | 535,950 | — | — |
| 1986-05-01 | $8.94 | $9.99 | 774,225 | — | — |
| 1986-04-30 | $8.85 | $9.90 | 255,825 | — | — |
| 1986-04-29 | $8.96 | $10.02 | 66,150 | — | — |
| 1986-04-28 | $9.10 | $10.18 | 292,950 | — | — |
| 1986-04-25 | $9.04 | $10.11 | 292,275 | — | — |
| 1986-04-24 | $9.13 | $10.21 | 135,000 | — | — |
| 1986-04-23 | $9.22 | $10.31 | 149,175 | — | — |
| 1986-04-22 | $9.44 | $10.56 | 184,950 | — | — |
| 1986-04-21 | $9.41 | $10.52 | 82,350 | — | — |
| 1986-04-18 | $9.43 | $10.54 | 113,400 | — | — |
| 1986-04-17 | $9.56 | $10.69 | 231,525 | — | — |
| 1986-04-16 | $9.30 | $10.40 | 298,350 | — | — |
| 1986-04-15 | $9.07 | $10.15 | 78,975 | — | — |
| 1986-04-14 | $9.16 | $10.24 | 278,100 | — | — |
| 1986-04-11 | $9.04 | $10.11 | 241,650 | — | — |
| 1986-04-10 | $8.94 | $9.99 | 114,075 | — | — |
| 1986-04-09 | $8.89 | $9.94 | 177,525 | — | — |
| 1986-04-08 | $8.85 | $9.90 | 283,500 | — | — |
| 1986-04-07 | $8.81 | $9.86 | 267,975 | — | — |
| 1986-04-04 | $8.85 | $9.90 | 167,400 | — | — |
| 1986-04-03 | $9.00 | $10.06 | 143,100 | — | — |
| 1986-04-02 | $9.28 | $10.37 | 155,925 | — | — |
| 1986-04-01 | $9.30 | $10.40 | 240,300 | — | — |
| 1986-03-31 | $9.30 | $10.40 | 282,825 | — | — |
| 1986-03-27 | $9.28 | $10.37 | 211,950 | — | — |
| 1986-03-26 | $9.19 | $10.27 | 219,375 | — | — |
| 1986-03-25 | $9.07 | $10.15 | 672,300 | — | — |
| 1986-03-24 | $9.38 | $10.49 | 292,275 | — | — |
| 1986-03-21 | $9.61 | $10.75 | 229,500 | — | — |
| 1986-03-20 | $9.71 | $10.86 | 749,250 | — | — |
| 1986-03-19 | $9.49 | $10.61 | 450,225 | — | — |
| 1986-03-18 | $9.22 | $10.31 | 168,750 | — | — |
| 1986-03-17 | $9.22 | $10.31 | 119,475 | — | — |
| 1986-03-14 | $9.27 | $10.36 | 166,725 | — | — |
| 1986-03-13 | $9.19 | $10.27 | 116,100 | — | — |
| 1986-03-12 | $9.16 | $10.24 | 121,500 | — | — |
| 1986-03-11 | $9.06 | $10.13 | 519,750 | — | — |
| 1986-03-10 | $8.88 | $9.93 | 119,475 | — | — |
| 1986-03-07 | $8.88 | $9.93 | 87,750 | — | — |
| 1986-03-06 | $9.00 | $10.06 | 124,200 | — | — |
| 1986-03-05 | $8.89 | $9.94 | 94,500 | — | — |
| 1986-03-04 | $9.02 | $10.09 | 164,025 | — | — |
| 1986-03-03 | $8.71 | $9.74 | 288,900 | — | — |
| 1986-02-28 | $8.88 | $9.93 | 264,600 | — | — |
| 1986-02-27 | $8.81 | $9.86 | 252,450 | — | — |
| 1986-02-26 | $8.74 | $9.77 | 93,825 | — | — |
| 1986-02-25 | $8.89 | $9.94 | 90,450 | — | — |
| 1986-02-24 | $8.91 | $9.96 | 217,350 | — | — |
| 1986-02-21 | $8.91 | $9.96 | 447,525 | — | — |
| 1986-02-20 | $8.74 | $9.77 | 403,650 | — | — |
| 1986-02-19 | $8.81 | $9.86 | 348,975 | — | — |
| 1986-02-18 | $8.81 | $9.86 | 403,650 | — | — |
| 1986-02-14 | $8.63 | $9.65 | 305,100 | — | — |
| 1986-02-13 | $8.52 | $9.53 | 1,094,850 | — | — |
| 1986-02-12 | $8.52 | $9.53 | 134,325 | — | — |
| 1986-02-11 | $8.33 | $9.32 | 321,975 | — | — |
| 1986-02-10 | $8.15 | $9.11 | 684,450 | — | — |
| 1986-02-07 | $8.07 | $9.03 | 222,750 | — | — |
| 1986-02-06 | $8.00 | $8.95 | 417,825 | — | — |
| 1986-02-05 | $7.93 | $8.86 | 568,350 | — | — |
| 1986-02-04 | $7.89 | $8.82 | 318,600 | — | — |
| 1986-02-03 | $7.94 | $8.88 | 802,575 | — | — |
| 1986-01-31 | $7.89 | $8.82 | 845,100 | — | — |
| 1986-01-30 | $8.00 | $8.95 | 570,375 | — | — |
| 1986-01-29 | $7.85 | $8.78 | 298,350 | — | — |
| 1986-01-28 | $7.70 | $8.61 | 382,725 | — | — |
| 1986-01-27 | $7.82 | $8.75 | 318,600 | — | — |
| 1986-01-24 | $7.76 | $8.68 | 297,675 | — | — |
| 1986-01-23 | $7.65 | $8.55 | 475,875 | — | — |
| 1986-01-22 | $7.67 | $8.57 | 543,375 | — | — |
| 1986-01-21 | $7.69 | $8.59 | 36,450 | — | — |
| 1986-01-20 | $7.63 | $8.53 | 87,750 | — | — |
| 1986-01-17 | $7.70 | $8.61 | 353,025 | — | — |
| 1986-01-16 | $7.69 | $8.59 | 176,175 | — | — |
| 1986-01-15 | $7.70 | $8.61 | 124,200 | — | — |
| 1986-01-14 | $7.69 | $8.59 | 39,825 | — | — |
| 1986-01-13 | $7.67 | $8.57 | 74,250 | — | — |
| 1986-01-10 | $7.67 | $8.57 | 135,675 | — | — |
| 1986-01-09 | $7.63 | $8.53 | 452,250 | — | — |
| 1986-01-08 | $7.72 | $8.64 | 234,225 | — | — |
| 1986-01-07 | $7.70 | $8.61 | 1,373,625 | — | — |
| 1986-01-06 | $7.63 | $8.53 | 149,175 | — | — |
| 1986-01-03 | $7.67 | $8.57 | 416,475 | — | — |
| 1986-01-02 | $7.60 | $8.50 | 283,500 | — | — |