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 | $8.12 | $8.82 | 498,557 | — | — |
| 1986-12-30 | $8.15 | $8.86 | 531,420 | — | — |
| 1986-12-29 | $8.12 | $8.82 | 531,852 | — | — |
| 1986-12-26 | $8.24 | $8.95 | 153,502 | — | — |
| 1986-12-24 | $8.21 | $8.87 | 348,082 | — | — |
| 1986-12-23 | $8.09 | $8.74 | 1,102,620 | — | — |
| 1986-12-22 | $8.21 | $8.87 | 397,808 | — | — |
| 1986-12-19 | $8.33 | $8.99 | 1,005,762 | — | — |
| 1986-12-18 | $8.33 | $8.99 | 794,319 | — | — |
| 1986-12-17 | $8.30 | $8.96 | 950,415 | — | — |
| 1986-12-16 | $8.50 | $9.18 | 2,271,830 | — | — |
| 1986-12-15 | $8.53 | $9.21 | 2,012,390 | — | — |
| 1986-12-12 | $8.50 | $9.18 | 797,346 | — | — |
| 1986-12-11 | $8.56 | $9.24 | 444,075 | — | — |
| 1986-12-10 | $8.67 | $9.37 | 502,449 | — | — |
| 1986-12-09 | $8.67 | $9.37 | 641,249 | — | — |
| 1986-12-08 | $8.82 | $9.52 | 463,533 | — | — |
| 1986-12-05 | $8.61 | $9.31 | 704,380 | — | — |
| 1986-12-04 | $8.85 | $9.56 | 743,728 | — | — |
| 1986-12-03 | $8.64 | $9.34 | 860,476 | — | — |
| 1986-12-02 | $8.61 | $9.31 | 1,119,051 | — | — |
| 1986-12-01 | $8.38 | $9.06 | 1,420,002 | — | — |
| 1986-11-28 | $8.44 | $9.12 | 156,529 | — | — |
| 1986-11-26 | $8.44 | $9.12 | 1,707,548 | — | — |
| 1986-11-25 | $8.41 | $9.09 | 963,820 | — | — |
| 1986-11-24 | $8.33 | $8.99 | 355,433 | — | — |
| 1986-11-21 | $8.09 | $8.74 | 1,291,146 | — | — |
| 1986-11-20 | $8.07 | $8.71 | 667,193 | — | — |
| 1986-11-19 | $7.75 | $8.37 | 937,443 | — | — |
| 1986-11-18 | $8.07 | $8.71 | 492,504 | — | — |
| 1986-11-17 | $8.33 | $8.99 | 506,773 | — | — |
| 1986-11-14 | $8.44 | $9.12 | 830,640 | — | — |
| 1986-11-13 | $8.64 | $9.34 | 700,920 | — | — |
| 1986-11-12 | $8.59 | $9.27 | 739,404 | — | — |
| 1986-11-11 | $8.53 | $9.21 | 585,470 | — | — |
| 1986-11-10 | $8.38 | $9.06 | 341,164 | — | — |
| 1986-11-07 | $8.35 | $9.02 | 636,925 | — | — |
| 1986-11-06 | $8.33 | $8.99 | 197,607 | — | — |
| 1986-11-05 | $8.35 | $9.02 | 1,845,916 | — | — |
| 1986-11-04 | $8.30 | $8.96 | 1,138,077 | — | — |
| 1986-11-03 | $8.41 | $9.09 | 1,180,020 | — | — |
| 1986-10-31 | $8.24 | $8.90 | 530,987 | — | — |
| 1986-10-30 | $8.30 | $8.96 | 678,868 | — | — |
| 1986-10-29 | $8.07 | $8.71 | 464,830 | — | — |
| 1986-10-28 | $8.04 | $8.68 | 692,272 | — | — |
| 1986-10-27 | $8.01 | $8.65 | 281,492 | — | — |
| 1986-10-24 | $8.07 | $8.71 | 683,192 | — | — |
| 1986-10-23 | $7.89 | $8.53 | 697,894 | — | — |
| 1986-10-22 | $7.72 | $8.34 | 582,875 | — | — |
| 1986-10-21 | $7.72 | $8.34 | 729,026 | — | — |
| 1986-10-20 | $7.75 | $8.37 | 624,386 | — | — |
| 1986-10-17 | $7.75 | $8.37 | 495,098 | — | — |
| 1986-10-16 | $7.86 | $8.49 | 262,467 | — | — |
| 1986-10-15 | $7.89 | $8.53 | 544,392 | — | — |
| 1986-10-14 | $8.09 | $8.74 | 272,844 | — | — |
| 1986-10-13 | $8.21 | $8.87 | 16,864 | — | — |
| 1986-10-10 | $8.24 | $8.90 | 265,926 | — | — |
| 1986-10-09 | $8.47 | $9.15 | 685,786 | — | — |
| 1986-10-08 | $8.04 | $8.68 | 186,797 | — | — |
| 1986-10-07 | $7.86 | $8.49 | 480,396 | — | — |
| 1986-10-06 | $7.89 | $8.53 | 231,766 | — | — |
| 1986-10-03 | $7.81 | $8.43 | 258,575 | — | — |
| 1986-10-02 | $7.78 | $8.40 | 370,567 | — | — |
| 1986-10-01 | $7.78 | $8.40 | 755,403 | — | — |
| 1986-09-30 | $7.60 | $8.21 | 625,250 | — | — |
| 1986-09-29 | $7.86 | $8.49 | 359,757 | — | — |
| 1986-09-26 | $8.01 | $8.60 | 220,524 | — | — |
| 1986-09-25 | $7.95 | $8.54 | 536,176 | — | — |
| 1986-09-24 | $8.07 | $8.66 | 596,712 | — | — |
| 1986-09-23 | $8.24 | $8.85 | 475,208 | — | — |
| 1986-09-22 | $8.15 | $8.76 | 895,933 | — | — |
| 1986-09-19 | $7.89 | $8.48 | 570,768 | — | — |
| 1986-09-18 | $7.81 | $8.38 | 600,604 | — | — |
| 1986-09-17 | $7.81 | $8.38 | 1,253,095 | — | — |
| 1986-09-16 | $7.66 | $8.23 | 1,082,297 | — | — |
| 1986-09-15 | $7.63 | $8.20 | 996,682 | — | — |
| 1986-09-12 | $7.55 | $8.10 | 1,762,462 | — | — |
| 1986-09-11 | $7.69 | $8.26 | 1,826,890 | — | — |
| 1986-09-10 | $8.01 | $8.60 | 1,635,769 | — | — |
| 1986-09-09 | $8.04 | $8.63 | 818,966 | — | — |
| 1986-09-08 | $8.27 | $8.88 | 517,583 | — | — |
| 1986-09-05 | $8.18 | $8.79 | 1,961,366 | — | — |
| 1986-09-04 | $8.15 | $8.76 | 1,532,858 | — | — |
| 1986-09-03 | $7.60 | $8.17 | 1,118,186 | — | — |
| 1986-09-02 | $7.52 | $8.07 | 680,598 | — | — |
| 1986-08-29 | $7.60 | $8.17 | 438,021 | — | — |
| 1986-08-28 | $7.55 | $8.10 | 2,467,274 | — | — |
| 1986-08-27 | $7.28 | $7.82 | 1,370,276 | — | — |
| 1986-08-26 | $7.60 | $8.17 | 532,284 | — | — |
| 1986-08-25 | $7.60 | $8.17 | 525,798 | — | — |
| 1986-08-22 | $7.69 | $8.26 | 608,387 | — | — |
| 1986-08-21 | $7.86 | $8.44 | 501,152 | — | — |
| 1986-08-20 | $7.75 | $8.32 | 401,700 | — | — |
| 1986-08-19 | $7.72 | $8.29 | 427,211 | — | — |
| 1986-08-18 | $7.75 | $8.32 | 152,205 | — | — |
| 1986-08-15 | $7.72 | $8.29 | 346,352 | — | — |
| 1986-08-14 | $7.69 | $8.26 | 820,695 | — | — |
| 1986-08-13 | $7.75 | $8.32 | 985,440 | — | — |
| 1986-08-12 | $7.46 | $8.01 | 1,712,304 | — | — |
| 1986-08-11 | $7.31 | $7.86 | 1,055,921 | — | — |
| 1986-08-08 | $6.85 | $7.36 | 1,235,799 | — | — |
| 1986-08-07 | $7.17 | $7.70 | 415,104 | — | — |
| 1986-08-06 | $7.28 | $7.82 | 546,121 | — | — |
| 1986-08-05 | $7.37 | $7.92 | 604,063 | — | — |
| 1986-08-04 | $7.52 | $8.07 | 855,720 | — | — |
| 1986-08-01 | $7.66 | $8.23 | 452,290 | — | — |
| 1986-07-31 | $7.78 | $8.35 | 1,071,920 | — | — |
| 1986-07-30 | $7.86 | $8.44 | 459,209 | — | — |
| 1986-07-29 | $7.52 | $8.07 | 811,182 | — | — |
| 1986-07-28 | $7.57 | $8.13 | 1,492,212 | — | — |
| 1986-07-25 | $7.83 | $8.41 | 771,402 | — | — |
| 1986-07-24 | $7.83 | $8.41 | 1,221,962 | — | — |
| 1986-07-23 | $7.89 | $8.48 | 1,392,760 | — | — |
| 1986-07-22 | $7.78 | $8.35 | 1,471,890 | — | — |
| 1986-07-21 | $7.69 | $8.26 | 855,287 | — | — |
| 1986-07-18 | $7.52 | $8.07 | 1,797,054 | — | — |
| 1986-07-17 | $7.26 | $7.79 | 1,345,629 | — | — |
| 1986-07-16 | $7.23 | $7.76 | 2,885,838 | — | — |
| 1986-07-15 | $7.34 | $7.89 | 1,080,568 | — | — |
| 1986-07-14 | $7.40 | $7.95 | 1,078,406 | — | — |
| 1986-07-11 | $7.57 | $8.13 | 1,049,435 | — | — |
| 1986-07-10 | $7.55 | $8.10 | 1,288,984 | — | — |
| 1986-07-09 | $7.55 | $8.10 | 3,093,822 | — | — |
| 1986-07-08 | $7.83 | $8.41 | 1,827,755 | — | — |
| 1986-07-07 | $7.86 | $8.44 | 812,047 | — | — |
| 1986-07-03 | $8.18 | $8.79 | 717,784 | — | — |
| 1986-07-02 | $8.18 | $8.79 | 1,669,064 | — | — |
| 1986-07-01 | $8.04 | $8.63 | 2,471,598 | — | — |
| 1986-06-30 | $8.09 | $8.69 | 1,998,120 | — | — |
| 1986-06-27 | $7.81 | $8.38 | 3,407,312 | — | — |
| 1986-06-26 | $8.18 | $8.74 | 3,828,037 | — | — |
| 1986-06-25 | $8.85 | $9.45 | 1,808,297 | — | — |
| 1986-06-24 | $9.25 | $9.88 | 838,424 | — | — |
| 1986-06-23 | $9.22 | $9.85 | 725,135 | — | — |
| 1986-06-20 | $9.19 | $9.82 | 428,508 | — | — |
| 1986-06-19 | $9.08 | $9.69 | 627,412 | — | — |
| 1986-06-18 | $9.02 | $9.63 | 443,210 | — | — |
| 1986-06-17 | $9.02 | $9.63 | 1,038,625 | — | — |
| 1986-06-16 | $8.87 | $9.48 | 535,744 | — | — |
| 1986-06-13 | $8.96 | $9.57 | 356,298 | — | — |
| 1986-06-12 | $8.99 | $9.60 | 912,364 | — | — |
| 1986-06-11 | $9.02 | $9.63 | 244,306 | — | — |
| 1986-06-10 | $8.79 | $9.39 | 659,842 | — | — |
| 1986-06-09 | $8.93 | $9.54 | 763,618 | — | — |
| 1986-06-06 | $9.11 | $9.72 | 843,612 | — | — |
| 1986-06-05 | $9.21 | $9.83 | 916,688 | — | — |
| 1986-06-04 | $9.11 | $9.72 | 279,330 | — | — |
| 1986-06-03 | $9.22 | $9.85 | 498,125 | — | — |
| 1986-06-02 | $9.24 | $9.86 | 482,558 | — | — |
| 1986-05-30 | $9.27 | $9.89 | 619,197 | — | — |
| 1986-05-29 | $9.22 | $9.85 | 533,582 | — | — |
| 1986-05-28 | $9.28 | $9.91 | 1,796,190 | — | — |
| 1986-05-27 | $9.22 | $9.85 | 538,770 | — | — |
| 1986-05-23 | $8.95 | $9.55 | 473,910 | — | — |
| 1986-05-22 | $8.80 | $9.40 | 834,532 | — | — |
| 1986-05-21 | $8.61 | $9.20 | 529,258 | — | — |
| 1986-05-20 | $8.67 | $9.26 | 423,752 | — | — |
| 1986-05-19 | $8.66 | $9.25 | 174,690 | — | — |
| 1986-05-16 | $8.66 | $9.25 | 1,196,883 | — | — |
| 1986-05-15 | $8.72 | $9.31 | 247,333 | — | — |
| 1986-05-14 | $8.73 | $9.32 | 966,846 | — | — |
| 1986-05-13 | $8.69 | $9.28 | 840,586 | — | — |
| 1986-05-12 | $8.73 | $9.32 | 1,662,146 | — | — |
| 1986-05-09 | $8.79 | $9.39 | 1,335,251 | — | — |
| 1986-05-08 | $8.83 | $9.43 | 268,088 | — | — |
| 1986-05-07 | $8.83 | $9.43 | 660,707 | — | — |
| 1986-05-06 | $9.03 | $9.65 | 345,055 | — | — |
| 1986-05-05 | $9.05 | $9.66 | 543,959 | — | — |
| 1986-05-02 | $9.09 | $9.71 | 556,066 | — | — |
| 1986-05-01 | $9.21 | $9.83 | 524,934 | — | — |
| 1986-04-30 | $9.21 | $9.83 | 796,481 | — | — |
| 1986-04-29 | $9.24 | $9.86 | 612,278 | — | — |
| 1986-04-28 | $9.27 | $9.89 | 306,139 | — | — |
| 1986-04-25 | $9.28 | $9.91 | 238,685 | — | — |
| 1986-04-24 | $9.28 | $9.91 | 380,512 | — | — |
| 1986-04-23 | $9.29 | $9.93 | 447,102 | — | — |
| 1986-04-22 | $9.31 | $9.94 | 620,926 | — | — |
| 1986-04-21 | $9.54 | $10.19 | 391,754 | — | — |
| 1986-04-18 | $9.60 | $10.25 | 466,127 | — | — |
| 1986-04-17 | $9.37 | $10.00 | 2,000,282 | — | — |
| 1986-04-16 | $9.24 | $9.86 | 427,211 | — | — |
| 1986-04-15 | $9.08 | $9.69 | 632,169 | — | — |
| 1986-04-14 | $9.08 | $9.69 | 149,610 | — | — |
| 1986-04-11 | $9.02 | $9.63 | 205,822 | — | — |
| 1986-04-10 | $9.02 | $9.63 | 305,274 | — | — |
| 1986-04-09 | $8.87 | $9.48 | 270,682 | — | — |
| 1986-04-08 | $8.92 | $9.52 | 945,226 | — | — |
| 1986-04-07 | $8.80 | $9.40 | 962,522 | — | — |
| 1986-04-04 | $8.80 | $9.40 | 369,270 | — | — |
| 1986-04-03 | $8.85 | $9.45 | 991,926 | — | — |
| 1986-04-02 | $9.11 | $9.72 | 656,383 | — | — |
| 1986-04-01 | $9.12 | $9.74 | 850,963 | — | — |
| 1986-03-31 | $9.22 | $9.85 | 704,812 | — | — |
| 1986-03-27 | $9.22 | $9.85 | 945,226 | — | — |
| 1986-03-26 | $9.32 | $9.96 | 1,015,275 | — | — |
| 1986-03-25 | $9.41 | $10.05 | 716,054 | — | — |
| 1986-03-24 | $9.48 | $10.13 | 918,418 | — | — |
| 1986-03-21 | $9.37 | $10.00 | 1,417,407 | — | — |
| 1986-03-20 | $9.40 | $10.03 | 377,053 | — | — |
| 1986-03-19 | $9.44 | $10.08 | 1,960,502 | — | — |
| 1986-03-18 | $9.37 | $10.00 | 1,451,999 | — | — |
| 1986-03-17 | $9.16 | $9.79 | 1,463,242 | — | — |
| 1986-03-14 | $9.16 | $9.79 | 896,798 | — | — |
| 1986-03-13 | $9.11 | $9.72 | 1,176,993 | — | — |
| 1986-03-12 | $9.25 | $9.88 | 720,378 | — | — |
| 1986-03-11 | $9.25 | $9.88 | 905,446 | — | — |
| 1986-03-10 | $9.21 | $9.83 | 639,087 | — | — |
| 1986-03-07 | $9.18 | $9.80 | 725,567 | — | — |
| 1986-03-06 | $8.93 | $9.54 | 1,431,244 | — | — |
| 1986-03-05 | $8.90 | $9.51 | 688,381 | — | — |
| 1986-03-04 | $8.99 | $9.60 | 490,342 | — | — |
| 1986-03-03 | $9.18 | $9.80 | 1,918,126 | — | — |
| 1986-02-28 | $9.31 | $9.94 | 1,813,486 | — | — |
| 1986-02-27 | $8.95 | $9.55 | 776,590 | — | — |
| 1986-02-26 | $8.87 | $9.48 | 280,195 | — | — |
| 1986-02-25 | $8.92 | $9.52 | 578,551 | — | — |
| 1986-02-24 | $8.96 | $9.57 | 1,279,039 | — | — |
| 1986-02-21 | $8.87 | $9.48 | 3,670,211 | — | — |
| 1986-02-20 | $8.74 | $9.34 | 987,602 | — | — |
| 1986-02-19 | $8.59 | $9.17 | 1,010,086 | — | — |
| 1986-02-18 | $8.66 | $9.25 | 865,665 | — | — |
| 1986-02-14 | $8.57 | $9.15 | 370,999 | — | — |
| 1986-02-13 | $8.59 | $9.17 | 188,526 | — | — |
| 1986-02-12 | $8.61 | $9.20 | 525,798 | — | — |
| 1986-02-11 | $8.56 | $9.14 | 1,381,950 | — | — |
| 1986-02-10 | $8.64 | $9.23 | 1,081,000 | — | — |
| 1986-02-07 | $8.27 | $8.83 | 1,008,357 | — | — |
| 1986-02-06 | $8.08 | $8.63 | 348,514 | — | — |
| 1986-02-05 | $8.02 | $8.57 | 173,825 | — | — |
| 1986-02-04 | $7.95 | $8.49 | 1,066,298 | — | — |
| 1986-02-03 | $8.17 | $8.72 | 345,055 | — | — |
| 1986-01-31 | $8.24 | $8.80 | 671,950 | — | — |
| 1986-01-30 | $8.27 | $8.83 | 723,838 | — | — |
| 1986-01-29 | $8.24 | $8.80 | 689,246 | — | — |
| 1986-01-28 | $8.11 | $8.66 | 649,465 | — | — |
| 1986-01-27 | $7.96 | $8.51 | 672,814 | — | — |
| 1986-01-24 | $7.78 | $8.30 | 490,342 | — | — |
| 1986-01-23 | $7.66 | $8.18 | 934,849 | — | — |
| 1986-01-22 | $7.72 | $8.24 | 449,696 | — | — |
| 1986-01-21 | $7.83 | $8.37 | 1,054,191 | — | — |
| 1986-01-20 | $7.83 | $8.37 | 358,027 | — | — |
| 1986-01-17 | $7.95 | $8.49 | 505,043 | — | — |
| 1986-01-16 | $7.88 | $8.41 | 646,870 | — | — |
| 1986-01-15 | $7.70 | $8.23 | 654,654 | — | — |
| 1986-01-14 | $7.75 | $8.27 | 503,314 | — | — |
| 1986-01-13 | $7.63 | $8.15 | 870,854 | — | — |
| 1986-01-10 | $7.50 | $8.01 | 243,009 | — | — |
| 1986-01-09 | $7.42 | $7.92 | 1,221,962 | — | — |
| 1986-01-08 | $7.46 | $7.96 | 614,008 | — | — |
| 1986-01-07 | $7.66 | $8.18 | 523,204 | — | — |
| 1986-01-06 | $7.50 | $8.01 | 435,859 | — | — |
| 1986-01-03 | $7.46 | $7.96 | 462,668 | — | — |
| 1986-01-02 | $7.27 | $7.76 | 321,706 | — | — |