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
- 1985-01-30 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 | $6.00 | $6.00 | 20,400 | — | — |
| 1986-12-30 | $5.75 | $5.75 | 31,500 | — | — |
| 1986-12-29 | $6.00 | $6.00 | 15,600 | — | — |
| 1986-12-26 | $5.67 | $5.67 | 1,500 | — | — |
| 1986-12-24 | $6.00 | $6.00 | 0 | — | — |
| 1986-12-23 | $6.00 | $6.00 | 20,400 | — | — |
| 1986-12-22 | $6.00 | $6.00 | 71,100 | — | — |
| 1986-12-19 | $6.17 | $6.17 | 3,900 | — | — |
| 1986-12-18 | $6.08 | $6.08 | 1,200 | — | — |
| 1986-12-17 | $6.08 | $6.08 | 300 | — | — |
| 1986-12-16 | $6.08 | $6.08 | 900 | — | — |
| 1986-12-15 | $6.08 | $6.08 | 7,200 | — | — |
| 1986-12-12 | $6.50 | $6.50 | 6,000 | — | — |
| 1986-12-11 | $6.17 | $6.17 | 22,500 | — | — |
| 1986-12-10 | $6.17 | $6.17 | 0 | — | — |
| 1986-12-09 | $6.17 | $6.17 | 22,500 | — | — |
| 1986-12-08 | $6.50 | $6.50 | 20,100 | — | — |
| 1986-12-05 | $6.42 | $6.42 | 8,400 | — | — |
| 1986-12-04 | $6.33 | $6.33 | 10,800 | — | — |
| 1986-12-03 | $6.50 | $6.50 | 4,800 | — | — |
| 1986-12-02 | $6.50 | $6.50 | 7,500 | — | — |
| 1986-12-01 | $6.33 | $6.33 | 21,300 | — | — |
| 1986-11-28 | $6.33 | $6.33 | 0 | — | — |
| 1986-11-26 | $6.33 | $6.33 | 600 | — | — |
| 1986-11-25 | $6.67 | $6.67 | 3,900 | — | — |
| 1986-11-24 | $7.00 | $7.00 | 600 | — | — |
| 1986-11-21 | $7.00 | $7.00 | 1,500 | — | — |
| 1986-11-20 | $6.42 | $6.42 | 300 | — | — |
| 1986-11-19 | $6.83 | $6.83 | 3,300 | — | — |
| 1986-11-18 | $6.75 | $6.75 | 18,300 | — | — |
| 1986-11-17 | $6.83 | $6.83 | 9,300 | — | — |
| 1986-11-14 | $7.17 | $7.17 | 20,700 | — | — |
| 1986-11-13 | $7.00 | $7.00 | 49,500 | — | — |
| 1986-11-12 | $6.92 | $6.92 | 4,500 | — | — |
| 1986-11-11 | $7.00 | $7.00 | 6,000 | — | — |
| 1986-11-10 | $7.25 | $7.25 | 0 | — | — |
| 1986-11-07 | $7.25 | $7.25 | 0 | — | — |
| 1986-11-06 | $7.25 | $7.25 | 0 | — | — |
| 1986-11-05 | $7.25 | $7.25 | 10,800 | — | — |
| 1986-11-04 | $7.08 | $7.08 | 13,800 | — | — |
| 1986-11-03 | $7.17 | $7.17 | 0 | — | — |
| 1986-10-31 | $7.17 | $7.17 | 0 | — | — |
| 1986-10-30 | $7.17 | $7.17 | 0 | — | — |
| 1986-10-29 | $7.17 | $7.17 | 0 | — | — |
| 1986-10-28 | $7.17 | $7.17 | 3,900 | — | — |
| 1986-10-27 | $7.17 | $7.17 | 2,400 | — | — |
| 1986-10-24 | $7.17 | $7.17 | 0 | — | — |
| 1986-10-23 | $7.17 | $7.17 | 4,500 | — | — |
| 1986-10-22 | $7.08 | $7.08 | 11,400 | — | — |
| 1986-10-21 | $6.75 | $6.75 | 3,900 | — | — |
| 1986-10-20 | $7.25 | $7.25 | 0 | — | — |
| 1986-10-17 | $7.25 | $7.25 | 14,400 | — | — |
| 1986-10-16 | $7.17 | $7.17 | 600 | — | — |
| 1986-10-15 | $6.83 | $6.83 | 6,900 | — | — |
| 1986-10-14 | $7.17 | $7.17 | 5,100 | — | — |
| 1986-10-13 | $7.00 | $7.00 | 300 | — | — |
| 1986-10-10 | $6.83 | $6.83 | 300 | — | — |
| 1986-10-09 | $6.67 | $6.67 | 5,100 | — | — |
| 1986-10-08 | $6.83 | $6.83 | 3,000 | — | — |
| 1986-10-07 | $7.17 | $7.17 | 3,600 | — | — |
| 1986-10-06 | $6.83 | $6.83 | 10,800 | — | — |
| 1986-10-03 | $7.08 | $7.08 | 13,500 | — | — |
| 1986-10-02 | $7.00 | $7.00 | 300 | — | — |
| 1986-10-01 | $7.17 | $7.17 | 900 | — | — |
| 1986-09-30 | $7.00 | $7.00 | 4,200 | — | — |
| 1986-09-29 | $7.00 | $7.00 | 5,100 | — | — |
| 1986-09-26 | $7.33 | $7.33 | 2,400 | — | — |
| 1986-09-25 | $7.33 | $7.33 | 11,400 | — | — |
| 1986-09-24 | $7.50 | $7.50 | 32,700 | — | — |
| 1986-09-23 | $7.08 | $7.08 | 9,900 | — | — |
| 1986-09-22 | $6.83 | $6.83 | 300 | — | — |
| 1986-09-19 | $6.83 | $6.83 | 1,800 | — | — |
| 1986-09-18 | $6.83 | $6.83 | 4,500 | — | — |
| 1986-09-17 | $6.83 | $6.83 | 1,800 | — | — |
| 1986-09-16 | $7.00 | $7.00 | 1,200 | — | — |
| 1986-09-15 | $7.17 | $7.17 | 1,500 | — | — |
| 1986-09-12 | $7.17 | $7.17 | 16,500 | — | — |
| 1986-09-11 | $7.00 | $7.00 | 18,600 | — | — |
| 1986-09-10 | $7.67 | $7.67 | 0 | — | — |
| 1986-09-09 | $7.67 | $7.67 | 26,100 | — | — |
| 1986-09-08 | $7.83 | $7.83 | 1,800 | — | — |
| 1986-09-05 | $8.17 | $8.17 | 1,500 | — | — |
| 1986-09-04 | $8.00 | $8.00 | 0 | — | — |
| 1986-09-03 | $8.00 | $8.00 | 18,000 | — | — |
| 1986-09-02 | $8.00 | $8.00 | 10,500 | — | — |
| 1986-08-29 | $8.21 | $8.21 | 5,700 | — | — |
| 1986-08-28 | $8.67 | $8.67 | 4,500 | — | — |
| 1986-08-27 | $8.67 | $8.67 | 0 | — | — |
| 1986-08-26 | $8.67 | $8.67 | 57,600 | — | — |
| 1986-08-25 | $8.17 | $8.17 | 1,800 | — | — |
| 1986-08-22 | $8.33 | $8.33 | 1,800 | — | — |
| 1986-08-21 | $8.33 | $8.33 | 1,200 | — | — |
| 1986-08-20 | $8.38 | $8.37 | 0 | — | — |
| 1986-08-19 | $8.38 | $8.37 | 900 | — | — |
| 1986-08-18 | $8.33 | $8.33 | 1,500 | — | — |
| 1986-08-15 | $8.83 | $8.83 | 900 | — | — |
| 1986-08-14 | $9.00 | $9.00 | 5,100 | — | — |
| 1986-08-13 | $8.50 | $8.50 | 0 | — | — |
| 1986-08-12 | $8.50 | $8.50 | 3,000 | — | — |
| 1986-08-11 | $8.67 | $8.67 | 300 | — | — |
| 1986-08-08 | $8.67 | $8.67 | 900 | — | — |
| 1986-08-07 | $8.67 | $8.67 | 0 | — | — |
| 1986-08-06 | $8.67 | $8.67 | 6,000 | — | — |
| 1986-08-05 | $9.00 | $9.00 | 2,400 | — | — |
| 1986-08-04 | $9.00 | $9.00 | 10,500 | — | — |
| 1986-08-01 | $9.08 | $9.08 | 2,700 | — | — |
| 1986-07-31 | $9.00 | $9.00 | 6,300 | — | — |
| 1986-07-30 | $9.33 | $9.33 | 10,500 | — | — |
| 1986-07-29 | $9.00 | $9.00 | 4,800 | — | — |
| 1986-07-28 | $9.33 | $9.33 | 3,900 | — | — |
| 1986-07-25 | $9.33 | $9.33 | 1,500 | — | — |
| 1986-07-24 | $9.50 | $9.50 | 1,500 | — | — |
| 1986-07-23 | $9.50 | $9.50 | 2,100 | — | — |
| 1986-07-22 | $9.67 | $9.67 | 6,000 | — | — |
| 1986-07-21 | $9.33 | $9.33 | 1,200 | — | — |
| 1986-07-18 | $9.33 | $9.33 | 600 | — | — |
| 1986-07-17 | $9.42 | $9.42 | 0 | — | — |
| 1986-07-16 | $9.42 | $9.42 | 8,100 | — | — |
| 1986-07-15 | $9.50 | $9.50 | 37,800 | — | — |
| 1986-07-14 | $9.33 | $9.33 | 0 | — | — |
| 1986-07-11 | $9.33 | $9.33 | 900 | — | — |
| 1986-07-10 | $9.33 | $9.33 | 600 | — | — |
| 1986-07-09 | $9.75 | $9.75 | 1,800 | — | — |
| 1986-07-08 | $9.50 | $9.50 | 1,800 | — | — |
| 1986-07-07 | $10.00 | $10.00 | 0 | — | — |
| 1986-07-03 | $10.00 | $10.00 | 9,300 | — | — |
| 1986-07-02 | $9.50 | $9.50 | 10,500 | — | — |
| 1986-07-01 | $9.75 | $9.75 | 2,400 | — | — |
| 1986-06-30 | $9.67 | $9.67 | 15,300 | — | — |
| 1986-06-27 | $8.83 | $8.83 | 39,900 | — | — |
| 1986-06-26 | $8.42 | $8.42 | 30,300 | — | — |
| 1986-06-25 | $8.50 | $8.50 | 6,000 | — | — |
| 1986-06-24 | $8.58 | $8.58 | 21,000 | — | — |
| 1986-06-23 | $8.58 | $8.58 | 10,800 | — | — |
| 1986-06-20 | $8.38 | $8.37 | 7,500 | — | — |
| 1986-06-19 | $8.42 | $8.42 | 4,800 | — | — |
| 1986-06-18 | $8.58 | $8.58 | 4,200 | — | — |
| 1986-06-17 | $8.58 | $8.58 | 19,500 | — | — |
| 1986-06-16 | $8.50 | $8.50 | 0 | — | — |
| 1986-06-13 | $8.50 | $8.50 | 3,000 | — | — |
| 1986-06-12 | $8.33 | $8.33 | 3,000 | — | — |
| 1986-06-11 | $8.42 | $8.42 | 22,800 | — | — |
| 1986-06-10 | $8.17 | $8.17 | 300 | — | — |
| 1986-06-09 | $8.33 | $8.33 | 0 | — | — |
| 1986-06-06 | $8.33 | $8.33 | 300 | — | — |
| 1986-06-05 | $8.08 | $8.08 | 14,100 | — | — |
| 1986-06-04 | $8.00 | $8.00 | 6,600 | — | — |
| 1986-06-03 | $8.17 | $8.17 | 600 | — | — |
| 1986-06-02 | $8.33 | $8.33 | 1,200 | — | — |
| 1986-05-30 | $7.83 | $7.83 | 3,300 | — | — |
| 1986-05-29 | $8.33 | $8.33 | 900 | — | — |
| 1986-05-28 | $7.83 | $7.83 | 600 | — | — |
| 1986-05-27 | $8.33 | $8.33 | 1,800 | — | — |
| 1986-05-23 | $7.83 | $7.83 | 900 | — | — |
| 1986-05-22 | $7.83 | $7.83 | 3,600 | — | — |
| 1986-05-21 | $7.83 | $7.83 | 3,300 | — | — |
| 1986-05-20 | $7.83 | $7.83 | 0 | — | — |
| 1986-05-19 | $7.83 | $7.83 | 1,200 | — | — |
| 1986-05-16 | $8.33 | $8.33 | 1,500 | — | — |
| 1986-05-15 | $16.33 | $16.33 | 300 | — | — |
| 1986-05-14 | $16.08 | $16.08 | 3,300 | — | — |
| 1986-05-13 | $16.17 | $16.17 | 0 | — | — |
| 1986-05-12 | $16.17 | $16.17 | 0 | — | — |
| 1986-05-09 | $16.17 | $16.17 | 2,100 | — | — |
| 1986-05-08 | $15.83 | $15.83 | 900 | — | — |
| 1986-05-07 | $16.00 | $16.00 | 3,900 | — | — |
| 1986-05-06 | $15.33 | $15.33 | 300 | — | — |
| 1986-05-05 | $15.17 | $15.17 | 300 | — | — |
| 1986-05-02 | $15.50 | $15.50 | 1,800 | — | — |
| 1986-05-01 | $15.50 | $15.50 | 600 | — | — |
| 1986-04-30 | $15.17 | $15.17 | 3,900 | — | — |
| 1986-04-29 | $15.33 | $15.33 | 2,100 | — | — |
| 1986-04-28 | $15.33 | $15.33 | 1,800 | — | — |
| 1986-04-25 | $15.67 | $15.67 | 0 | — | — |
| 1986-04-24 | $15.67 | $15.67 | 3,600 | — | — |
| 1986-04-23 | $15.67 | $15.67 | 1,800 | — | — |
| 1986-04-22 | $15.67 | $15.67 | 2,400 | — | — |
| 1986-04-21 | $15.33 | $15.33 | 3,000 | — | — |
| 1986-04-18 | $15.33 | $15.33 | 1,200 | — | — |
| 1986-04-17 | $15.58 | $15.58 | 4,200 | — | — |
| 1986-04-16 | $15.67 | $15.67 | 0 | — | — |
| 1986-04-15 | $15.67 | $15.67 | 6,300 | — | — |
| 1986-04-14 | $15.50 | $15.50 | 3,300 | — | — |
| 1986-04-11 | $15.50 | $15.50 | 300 | — | — |
| 1986-04-10 | $16.00 | $16.00 | 3,600 | — | — |
| 1986-04-09 | $16.42 | $16.42 | 2,100 | — | — |
| 1986-04-08 | $16.42 | $16.42 | 900 | — | — |
| 1986-04-07 | $16.33 | $16.33 | 45,600 | — | — |
| 1986-04-04 | $16.33 | $16.33 | 900 | — | — |
| 1986-04-03 | $16.67 | $16.67 | 2,400 | — | — |
| 1986-04-02 | $16.50 | $16.50 | 6,900 | — | — |
| 1986-04-01 | $16.17 | $16.17 | 0 | — | — |
| 1986-03-31 | $16.17 | $16.17 | 1,500 | — | — |
| 1986-03-27 | $16.17 | $16.17 | 21,900 | — | — |
| 1986-03-26 | $15.75 | $15.75 | 1,800 | — | — |
| 1986-03-25 | $16.00 | $16.00 | 3,000 | — | — |
| 1986-03-24 | $15.83 | $15.83 | 0 | — | — |
| 1986-03-21 | $15.83 | $15.83 | 73,200 | — | — |
| 1986-03-20 | $15.25 | $15.25 | 6,900 | — | — |
| 1986-03-19 | $15.17 | $15.17 | 4,500 | — | — |
| 1986-03-18 | $14.92 | $14.92 | 8,400 | — | — |
| 1986-03-17 | $14.67 | $14.67 | 0 | — | — |
| 1986-03-14 | $14.67 | $14.67 | 8,700 | — | — |
| 1986-03-13 | $14.58 | $14.58 | 1,800 | — | — |
| 1986-03-12 | $14.83 | $14.83 | 30,900 | — | — |
| 1986-03-11 | $14.83 | $14.83 | 1,500 | — | — |
| 1986-03-10 | $14.75 | $14.75 | 300 | — | — |
| 1986-03-07 | $14.58 | $14.58 | 4,800 | — | — |
| 1986-03-06 | $14.58 | $14.58 | 7,800 | — | — |
| 1986-03-05 | $14.75 | $14.75 | 900 | — | — |
| 1986-03-04 | $14.58 | $14.58 | 3,600 | — | — |
| 1986-03-03 | $14.79 | $14.79 | 47,700 | — | — |
| 1986-02-28 | $14.83 | $14.83 | 2,700 | — | — |
| 1986-02-27 | $14.83 | $14.83 | 1,500 | — | — |
| 1986-02-26 | $14.42 | $14.42 | 0 | — | — |
| 1986-02-25 | $14.42 | $14.42 | 2,100 | — | — |
| 1986-02-24 | $14.67 | $14.67 | 6,300 | — | — |
| 1986-02-21 | $14.50 | $14.50 | 21,300 | — | — |
| 1986-02-20 | $14.42 | $14.42 | 6,000 | — | — |
| 1986-02-19 | $14.25 | $14.25 | 2,400 | — | — |
| 1986-02-18 | $13.67 | $13.67 | 22,500 | — | — |
| 1986-02-14 | $13.42 | $13.42 | 0 | — | — |
| 1986-02-13 | $13.42 | $13.42 | 6,300 | — | — |
| 1986-02-12 | $13.42 | $13.42 | 900 | — | — |
| 1986-02-11 | $13.75 | $13.75 | 0 | — | — |
| 1986-02-10 | $13.75 | $13.75 | 0 | — | — |
| 1986-02-07 | $13.75 | $13.75 | 0 | — | — |
| 1986-02-06 | $13.75 | $13.75 | 0 | — | — |
| 1986-02-05 | $13.75 | $13.75 | 1,500 | — | — |
| 1986-02-04 | $13.83 | $13.83 | 29,400 | — | — |
| 1986-02-03 | $13.75 | $13.75 | 3,000 | — | — |
| 1986-01-31 | $13.50 | $13.50 | 21,000 | — | — |
| 1986-01-30 | $13.42 | $13.42 | 600 | — | — |
| 1986-01-29 | $13.33 | $13.33 | 8,100 | — | — |
| 1986-01-28 | $13.50 | $13.50 | 300 | — | — |
| 1986-01-27 | $14.00 | $14.00 | 2,700 | — | — |
| 1986-01-24 | $13.67 | $13.67 | 0 | — | — |
| 1986-01-23 | $13.67 | $13.67 | 0 | — | — |
| 1986-01-22 | $13.67 | $13.67 | 0 | — | — |
| 1986-01-21 | $13.67 | $13.67 | 5,400 | — | — |
| 1986-01-20 | $14.00 | $14.00 | 4,800 | — | — |
| 1986-01-17 | $14.33 | $14.33 | 900 | — | — |
| 1986-01-16 | $14.00 | $14.00 | 0 | — | — |
| 1986-01-15 | $14.00 | $14.00 | 600 | — | — |
| 1986-01-14 | $14.00 | $14.00 | 600 | — | — |
| 1986-01-13 | $14.50 | $14.50 | 0 | — | — |
| 1986-01-10 | $14.50 | $14.50 | 4,500 | — | — |
| 1986-01-09 | $14.50 | $14.50 | 5,700 | — | — |
| 1986-01-08 | $14.58 | $14.58 | 11,400 | — | — |
| 1986-01-07 | $15.00 | $15.00 | 5,100 | — | — |
| 1986-01-06 | $14.92 | $14.92 | 0 | — | — |
| 1986-01-03 | $14.92 | $14.92 | 2,700 | — | — |
| 1986-01-02 | $15.17 | $15.17 | 0 | — | — |