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
- 1980-11-05 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 | $7.50 | $7.82 | 186,000 | — | — |
| 1986-12-30 | $7.53 | $7.85 | 913,600 | — | — |
| 1986-12-29 | $7.66 | $7.98 | 102,400 | — | — |
| 1986-12-26 | $7.69 | $8.02 | 326,000 | — | — |
| 1986-12-24 | $7.63 | $7.95 | 49,600 | — | — |
| 1986-12-23 | $7.69 | $8.02 | 216,800 | — | — |
| 1986-12-22 | $7.66 | $7.98 | 457,600 | — | — |
| 1986-12-19 | $7.53 | $7.85 | 251,200 | — | — |
| 1986-12-18 | $7.59 | $7.92 | 714,000 | — | — |
| 1986-12-17 | $7.59 | $7.92 | 203,600 | — | — |
| 1986-12-16 | $7.50 | $7.82 | 148,800 | — | — |
| 1986-12-15 | $7.50 | $7.82 | 274,800 | — | — |
| 1986-12-12 | $7.47 | $7.79 | 134,000 | — | — |
| 1986-12-11 | $7.69 | $8.02 | 150,000 | — | — |
| 1986-12-10 | $7.75 | $8.08 | 236,000 | — | — |
| 1986-12-09 | $7.44 | $7.76 | 691,200 | — | — |
| 1986-12-08 | $7.56 | $7.89 | 259,600 | — | — |
| 1986-12-05 | $7.69 | $8.02 | 90,400 | — | — |
| 1986-12-04 | $7.81 | $8.15 | 72,800 | — | — |
| 1986-12-03 | $7.91 | $8.25 | 34,400 | — | — |
| 1986-12-02 | $7.91 | $8.25 | 130,800 | — | — |
| 1986-12-01 | $7.75 | $8.08 | 55,600 | — | — |
| 1986-11-28 | $7.81 | $8.15 | 62,400 | — | — |
| 1986-11-26 | $7.81 | $8.15 | 120,000 | — | — |
| 1986-11-25 | $7.75 | $8.02 | 276,000 | — | — |
| 1986-11-24 | $7.75 | $8.02 | 281,200 | — | — |
| 1986-11-21 | $7.69 | $7.96 | 114,800 | — | — |
| 1986-11-20 | $7.50 | $7.76 | 341,200 | — | — |
| 1986-11-19 | $7.19 | $7.44 | 486,800 | — | — |
| 1986-11-18 | $7.38 | $7.63 | 460,000 | — | — |
| 1986-11-17 | $7.88 | $8.15 | 210,000 | — | — |
| 1986-11-14 | $8.00 | $8.28 | 353,600 | — | — |
| 1986-11-13 | $8.16 | $8.44 | 163,600 | — | — |
| 1986-11-12 | $8.22 | $8.51 | 315,200 | — | — |
| 1986-11-11 | $8.25 | $8.54 | 284,000 | — | — |
| 1986-11-10 | $8.38 | $8.67 | 221,200 | — | — |
| 1986-11-07 | $8.38 | $8.67 | 58,400 | — | — |
| 1986-11-06 | $8.34 | $8.64 | 64,400 | — | — |
| 1986-11-05 | $8.41 | $8.70 | 69,600 | — | — |
| 1986-11-04 | $8.31 | $8.60 | 229,600 | — | — |
| 1986-11-03 | $8.63 | $8.93 | 1,150,800 | — | — |
| 1986-10-31 | $8.44 | $8.73 | 664,400 | — | — |
| 1986-10-30 | $8.28 | $8.57 | 285,200 | — | — |
| 1986-10-29 | $8.31 | $8.60 | 424,400 | — | — |
| 1986-10-28 | $8.53 | $8.83 | 1,042,400 | — | — |
| 1986-10-27 | $8.19 | $8.48 | 165,600 | — | — |
| 1986-10-24 | $7.97 | $8.25 | 170,400 | — | — |
| 1986-10-23 | $8.03 | $8.31 | 556,800 | — | — |
| 1986-10-22 | $7.81 | $8.09 | 110,400 | — | — |
| 1986-10-21 | $7.75 | $8.02 | 257,200 | — | — |
| 1986-10-20 | $7.97 | $8.25 | 218,000 | — | — |
| 1986-10-17 | $8.13 | $8.41 | 215,200 | — | — |
| 1986-10-16 | $8.34 | $8.64 | 270,400 | — | — |
| 1986-10-15 | $8.34 | $8.64 | 140,800 | — | — |
| 1986-10-14 | $8.19 | $8.48 | 247,200 | — | — |
| 1986-10-13 | $8.22 | $8.51 | 371,200 | — | — |
| 1986-10-10 | $8.03 | $8.31 | 129,600 | — | — |
| 1986-10-09 | $8.00 | $8.28 | 360,800 | — | — |
| 1986-10-08 | $7.94 | $8.22 | 106,800 | — | — |
| 1986-10-07 | $8.09 | $8.38 | 371,200 | — | — |
| 1986-10-06 | $8.19 | $8.48 | 656,800 | — | — |
| 1986-10-03 | $7.97 | $8.25 | 284,400 | — | — |
| 1986-10-02 | $7.91 | $8.18 | 601,200 | — | — |
| 1986-10-01 | $7.72 | $7.99 | 2,124,000 | — | — |
| 1986-09-30 | $7.25 | $7.50 | 13,600 | — | — |
| 1986-09-29 | $7.19 | $7.44 | 231,600 | — | — |
| 1986-09-26 | $7.22 | $7.47 | 289,600 | — | — |
| 1986-09-25 | $7.19 | $7.44 | 461,200 | — | — |
| 1986-09-24 | $7.28 | $7.54 | 61,600 | — | — |
| 1986-09-23 | $7.34 | $7.60 | 115,600 | — | — |
| 1986-09-22 | $7.38 | $7.63 | 371,600 | — | — |
| 1986-09-19 | $7.09 | $7.34 | 99,200 | — | — |
| 1986-09-18 | $7.16 | $7.41 | 393,600 | — | — |
| 1986-09-17 | $7.06 | $7.31 | 185,600 | — | — |
| 1986-09-16 | $7.19 | $7.44 | 472,000 | — | — |
| 1986-09-15 | $7.25 | $7.50 | 402,400 | — | — |
| 1986-09-12 | $7.50 | $7.76 | 498,800 | — | — |
| 1986-09-11 | $7.59 | $7.86 | 2,612,400 | — | — |
| 1986-09-10 | $7.72 | $7.99 | 530,800 | — | — |
| 1986-09-09 | $7.75 | $8.02 | 587,600 | — | — |
| 1986-09-08 | $7.88 | $8.15 | 234,800 | — | — |
| 1986-09-05 | $7.88 | $8.15 | 182,400 | — | — |
| 1986-09-04 | $7.94 | $8.22 | 132,800 | — | — |
| 1986-09-03 | $7.78 | $8.05 | 240,800 | — | — |
| 1986-09-02 | $7.72 | $7.99 | 82,000 | — | — |
| 1986-08-29 | $7.75 | $8.02 | 14,000 | — | — |
| 1986-08-28 | $7.75 | $8.02 | 136,400 | — | — |
| 1986-08-27 | $7.81 | $8.09 | 122,000 | — | — |
| 1986-08-26 | $7.53 | $7.80 | 862,400 | — | — |
| 1986-08-25 | $7.56 | $7.83 | 159,200 | — | — |
| 1986-08-22 | $7.56 | $7.83 | 722,400 | — | — |
| 1986-08-21 | $7.28 | $7.54 | 8,800 | — | — |
| 1986-08-20 | $7.25 | $7.50 | 38,000 | — | — |
| 1986-08-19 | $7.28 | $7.54 | 368,800 | — | — |
| 1986-08-18 | $7.31 | $7.57 | 218,400 | — | — |
| 1986-08-15 | $7.19 | $7.44 | 207,600 | — | — |
| 1986-08-14 | $7.06 | $7.31 | 192,800 | — | — |
| 1986-08-13 | $7.06 | $7.31 | 89,200 | — | — |
| 1986-08-12 | $7.00 | $7.19 | 118,000 | — | — |
| 1986-08-11 | $6.94 | $7.12 | 445,600 | — | — |
| 1986-08-08 | $7.09 | $7.28 | 104,800 | — | — |
| 1986-08-07 | $7.13 | $7.31 | 51,600 | — | — |
| 1986-08-06 | $7.06 | $7.25 | 114,800 | — | — |
| 1986-08-05 | $7.06 | $7.25 | 291,200 | — | — |
| 1986-08-04 | $7.00 | $7.19 | 102,000 | — | — |
| 1986-08-01 | $6.88 | $7.06 | 272,400 | — | — |
| 1986-07-31 | $6.88 | $7.06 | 477,200 | — | — |
| 1986-07-30 | $7.03 | $7.22 | 321,600 | — | — |
| 1986-07-29 | $7.16 | $7.35 | 72,000 | — | — |
| 1986-07-28 | $7.16 | $7.35 | 130,800 | — | — |
| 1986-07-25 | $7.19 | $7.38 | 312,800 | — | — |
| 1986-07-24 | $7.16 | $7.35 | 131,200 | — | — |
| 1986-07-23 | $7.13 | $7.31 | 149,200 | — | — |
| 1986-07-22 | $7.09 | $7.28 | 190,400 | — | — |
| 1986-07-21 | $7.00 | $7.19 | 66,000 | — | — |
| 1986-07-18 | $7.03 | $7.22 | 42,800 | — | — |
| 1986-07-17 | $7.00 | $7.19 | 106,400 | — | — |
| 1986-07-16 | $6.97 | $7.15 | 141,200 | — | — |
| 1986-07-15 | $7.06 | $7.25 | 93,600 | — | — |
| 1986-07-14 | $7.06 | $7.25 | 19,600 | — | — |
| 1986-07-11 | $7.09 | $7.28 | 37,200 | — | — |
| 1986-07-10 | $7.16 | $7.35 | 42,000 | — | — |
| 1986-07-09 | $7.16 | $7.35 | 32,400 | — | — |
| 1986-07-08 | $7.22 | $7.41 | 35,600 | — | — |
| 1986-07-07 | $7.31 | $7.51 | 157,600 | — | — |
| 1986-07-03 | $7.38 | $7.57 | 82,400 | — | — |
| 1986-07-02 | $7.41 | $7.60 | 80,400 | — | — |
| 1986-07-01 | $7.44 | $7.64 | 24,800 | — | — |
| 1986-06-30 | $7.31 | $7.51 | 17,200 | — | — |
| 1986-06-27 | $7.28 | $7.48 | 30,800 | — | — |
| 1986-06-26 | $7.38 | $7.57 | 76,400 | — | — |
| 1986-06-25 | $7.41 | $7.60 | 356,800 | — | — |
| 1986-06-24 | $7.38 | $7.57 | 31,200 | — | — |
| 1986-06-23 | $7.28 | $7.48 | 266,800 | — | — |
| 1986-06-20 | $7.44 | $7.64 | 56,400 | — | — |
| 1986-06-19 | $7.44 | $7.64 | 50,800 | — | — |
| 1986-06-18 | $7.38 | $7.57 | 658,000 | — | — |
| 1986-06-17 | $7.50 | $7.70 | 45,600 | — | — |
| 1986-06-16 | $7.56 | $7.76 | 8,000 | — | — |
| 1986-06-13 | $7.50 | $7.70 | 68,000 | — | — |
| 1986-06-12 | $7.50 | $7.70 | 74,800 | — | — |
| 1986-06-11 | $7.50 | $7.70 | 356,400 | — | — |
| 1986-06-10 | $7.56 | $7.76 | 90,000 | — | — |
| 1986-06-09 | $7.66 | $7.86 | 261,200 | — | — |
| 1986-06-06 | $7.72 | $7.92 | 161,200 | — | — |
| 1986-06-05 | $7.63 | $7.83 | 423,200 | — | — |
| 1986-06-04 | $7.78 | $7.99 | 54,400 | — | — |
| 1986-06-03 | $7.84 | $8.05 | 65,600 | — | — |
| 1986-06-02 | $7.75 | $7.96 | 38,800 | — | — |
| 1986-05-30 | $7.84 | $8.05 | 37,600 | — | — |
| 1986-05-29 | $7.94 | $8.15 | 216,400 | — | — |
| 1986-05-28 | $7.81 | $8.02 | 194,400 | — | — |
| 1986-05-27 | $7.81 | $8.02 | 407,200 | — | — |
| 1986-05-23 | $7.69 | $7.89 | 184,400 | — | — |
| 1986-05-22 | $7.78 | $7.99 | 876,800 | — | — |
| 1986-05-21 | $7.47 | $7.67 | 121,200 | — | — |
| 1986-05-20 | $7.47 | $7.61 | 275,200 | — | — |
| 1986-05-19 | $7.38 | $7.51 | 130,400 | — | — |
| 1986-05-16 | $7.41 | $7.54 | 584,800 | — | — |
| 1986-05-15 | $7.50 | $7.64 | 1,214,400 | — | — |
| 1986-05-14 | $7.53 | $7.67 | 81,200 | — | — |
| 1986-05-13 | $7.53 | $7.67 | 64,400 | — | — |
| 1986-05-12 | $7.56 | $7.70 | 163,200 | — | — |
| 1986-05-09 | $7.53 | $7.67 | 840,000 | — | — |
| 1986-05-08 | $7.53 | $7.67 | 405,600 | — | — |
| 1986-05-07 | $7.47 | $7.61 | 256,000 | — | — |
| 1986-05-06 | $7.25 | $7.39 | 286,000 | — | — |
| 1986-05-05 | $7.34 | $7.48 | 43,200 | — | — |
| 1986-05-02 | $7.28 | $7.42 | 362,000 | — | — |
| 1986-05-01 | $7.31 | $7.45 | 292,800 | — | — |
| 1986-04-30 | $7.41 | $7.54 | 354,800 | — | — |
| 1986-04-29 | $7.44 | $7.58 | 194,800 | — | — |
| 1986-04-28 | $7.47 | $7.61 | 1,511,600 | — | — |
| 1986-04-25 | $7.44 | $7.58 | 216,000 | — | — |
| 1986-04-24 | $7.28 | $7.42 | 643,200 | — | — |
| 1986-04-23 | $7.06 | $7.19 | 114,800 | — | — |
| 1986-04-22 | $7.06 | $7.19 | 51,200 | — | — |
| 1986-04-21 | $7.19 | $7.32 | 13,200 | — | — |
| 1986-04-18 | $7.19 | $7.32 | 417,200 | — | — |
| 1986-04-17 | $7.25 | $7.39 | 86,800 | — | — |
| 1986-04-16 | $7.09 | $7.23 | 82,000 | — | — |
| 1986-04-15 | $7.00 | $7.13 | 77,600 | — | — |
| 1986-04-14 | $7.31 | $7.45 | 384,400 | — | — |
| 1986-04-11 | $7.25 | $7.39 | 69,600 | — | — |
| 1986-04-10 | $7.00 | $7.13 | 78,400 | — | — |
| 1986-04-09 | $6.91 | $7.04 | 35,600 | — | — |
| 1986-04-08 | $7.06 | $7.19 | 58,000 | — | — |
| 1986-04-07 | $7.19 | $7.32 | 62,400 | — | — |
| 1986-04-04 | $7.22 | $7.35 | 184,000 | — | — |
| 1986-04-03 | $7.50 | $7.64 | 348,800 | — | — |
| 1986-04-02 | $7.63 | $7.77 | 248,800 | — | — |
| 1986-04-01 | $7.69 | $7.83 | 418,400 | — | — |
| 1986-03-31 | $7.59 | $7.74 | 146,800 | — | — |
| 1986-03-27 | $7.44 | $7.58 | 922,400 | — | — |
| 1986-03-26 | $7.13 | $7.26 | 173,600 | — | — |
| 1986-03-25 | $6.69 | $6.81 | 201,600 | — | — |
| 1986-03-24 | $6.19 | $6.30 | 82,000 | — | — |
| 1986-03-21 | $6.16 | $6.27 | 88,000 | — | — |
| 1986-03-20 | $6.06 | $6.18 | 347,600 | — | — |
| 1986-03-19 | $6.16 | $6.27 | 274,400 | — | — |
| 1986-03-18 | $6.41 | $6.53 | 46,000 | — | — |
| 1986-03-17 | $6.38 | $6.49 | 108,400 | — | — |
| 1986-03-14 | $6.44 | $6.56 | 95,200 | — | — |
| 1986-03-13 | $6.53 | $6.65 | 81,200 | — | — |
| 1986-03-12 | $6.56 | $6.69 | 95,600 | — | — |
| 1986-03-11 | $6.47 | $6.59 | 53,200 | — | — |
| 1986-03-10 | $6.50 | $6.62 | 57,600 | — | — |
| 1986-03-07 | $6.44 | $6.56 | 68,400 | — | — |
| 1986-03-06 | $6.50 | $6.62 | 237,600 | — | — |
| 1986-03-05 | $6.53 | $6.65 | 316,400 | — | — |
| 1986-03-04 | $6.44 | $6.56 | 38,400 | — | — |
| 1986-03-03 | $6.38 | $6.49 | 33,200 | — | — |
| 1986-02-28 | $6.38 | $6.49 | 366,800 | — | — |
| 1986-02-27 | $6.25 | $6.37 | 46,000 | — | — |
| 1986-02-26 | $6.13 | $6.24 | 77,600 | — | — |
| 1986-02-25 | $6.03 | $6.14 | 111,200 | — | — |
| 1986-02-24 | $6.06 | $6.18 | 122,400 | — | — |
| 1986-02-21 | $6.16 | $6.27 | 92,800 | — | — |
| 1986-02-20 | $6.06 | $6.18 | 80,000 | — | — |
| 1986-02-19 | $6.03 | $6.09 | 110,400 | — | — |
| 1986-02-18 | $6.06 | $6.12 | 126,000 | — | — |
| 1986-02-14 | $6.16 | $6.21 | 186,400 | — | — |
| 1986-02-13 | $6.13 | $6.18 | 370,800 | — | — |
| 1986-02-12 | $6.09 | $6.15 | 476,400 | — | — |
| 1986-02-11 | $5.94 | $5.99 | 226,400 | — | — |
| 1986-02-10 | $5.91 | $5.96 | 114,800 | — | — |
| 1986-02-07 | $6.03 | $6.09 | 45,200 | — | — |
| 1986-02-06 | $6.09 | $6.15 | 143,600 | — | — |
| 1986-02-05 | $6.06 | $6.12 | 94,800 | — | — |
| 1986-02-04 | $6.06 | $6.12 | 467,200 | — | — |
| 1986-02-03 | $6.00 | $6.05 | 180,000 | — | — |
| 1986-01-31 | $5.97 | $6.02 | 137,600 | — | — |
| 1986-01-30 | $6.00 | $6.05 | 36,000 | — | — |
| 1986-01-29 | $5.97 | $6.02 | 60,000 | — | — |
| 1986-01-28 | $6.06 | $6.12 | 33,200 | — | — |
| 1986-01-27 | $6.13 | $6.18 | 30,400 | — | — |
| 1986-01-24 | $6.13 | $6.18 | 41,200 | — | — |
| 1986-01-23 | $6.06 | $6.12 | 118,800 | — | — |
| 1986-01-22 | $6.31 | $6.37 | 74,400 | — | — |
| 1986-01-21 | $6.38 | $6.43 | 83,600 | — | — |
| 1986-01-20 | $6.47 | $6.53 | 79,600 | — | — |
| 1986-01-17 | $6.53 | $6.59 | 228,400 | — | — |
| 1986-01-16 | $6.63 | $6.68 | 28,000 | — | — |
| 1986-01-15 | $6.53 | $6.59 | 582,800 | — | — |
| 1986-01-14 | $6.50 | $6.56 | 357,600 | — | — |
| 1986-01-13 | $6.41 | $6.46 | 131,200 | — | — |
| 1986-01-10 | $6.41 | $6.46 | 56,000 | — | — |
| 1986-01-09 | $6.50 | $6.56 | 429,600 | — | — |
| 1986-01-08 | $6.63 | $6.68 | 500,800 | — | — |
| 1986-01-07 | $6.72 | $6.78 | 152,000 | — | — |
| 1986-01-06 | $6.75 | $6.81 | 136,800 | — | — |
| 1986-01-03 | $6.53 | $6.59 | 58,400 | — | — |
| 1986-01-02 | $6.41 | $6.46 | 16,800 | — | — |