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
- 1982-03-31 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 | $6.11 | $7.92 | 1,008,000 | — | — |
| 1986-12-30 | $6.11 | $7.92 | 811,800 | — | — |
| 1986-12-29 | $6.13 | $7.94 | 558,900 | — | — |
| 1986-12-26 | $6.13 | $7.94 | 567,000 | — | — |
| 1986-12-24 | $6.13 | $7.94 | 961,200 | — | — |
| 1986-12-23 | $6.11 | $7.92 | 2,000,700 | — | — |
| 1986-12-22 | $6.21 | $8.05 | 998,100 | — | — |
| 1986-12-19 | $6.21 | $8.05 | 3,071,700 | — | — |
| 1986-12-18 | $6.08 | $7.88 | 2,525,400 | — | — |
| 1986-12-17 | $6.08 | $7.88 | 2,880,900 | — | — |
| 1986-12-16 | $6.26 | $8.12 | 1,099,800 | — | — |
| 1986-12-15 | $6.28 | $8.14 | 2,311,200 | — | — |
| 1986-12-12 | $6.29 | $8.15 | 972,900 | — | — |
| 1986-12-11 | $6.28 | $8.14 | 1,923,300 | — | — |
| 1986-12-10 | $6.39 | $8.28 | 1,541,700 | — | — |
| 1986-12-09 | $6.36 | $8.24 | 1,537,200 | — | — |
| 1986-12-08 | $6.31 | $8.17 | 5,058,900 | — | — |
| 1986-12-05 | $6.36 | $8.15 | 1,791,900 | — | — |
| 1986-12-04 | $6.36 | $8.15 | 2,171,700 | — | — |
| 1986-12-03 | $6.38 | $8.17 | 1,725,300 | — | — |
| 1986-12-02 | $6.33 | $8.11 | 3,551,400 | — | — |
| 1986-12-01 | $6.08 | $7.79 | 2,024,100 | — | — |
| 1986-11-28 | $6.08 | $7.79 | 553,500 | — | — |
| 1986-11-26 | $6.07 | $7.78 | 1,028,700 | — | — |
| 1986-11-25 | $6.04 | $7.74 | 3,064,500 | — | — |
| 1986-11-24 | $6.10 | $7.81 | 4,516,200 | — | — |
| 1986-11-21 | $5.97 | $7.65 | 2,255,400 | — | — |
| 1986-11-20 | $5.94 | $7.62 | 3,951,000 | — | — |
| 1986-11-19 | $5.71 | $7.31 | 3,521,700 | — | — |
| 1986-11-18 | $5.75 | $7.37 | 4,650,300 | — | — |
| 1986-11-17 | $5.82 | $7.46 | 3,145,500 | — | — |
| 1986-11-14 | $5.89 | $7.54 | 3,744,900 | — | — |
| 1986-11-13 | $5.94 | $7.62 | 3,103,200 | — | — |
| 1986-11-12 | $6.01 | $7.70 | 1,550,700 | — | — |
| 1986-11-11 | $6.07 | $7.78 | 2,561,400 | — | — |
| 1986-11-10 | $5.96 | $7.63 | 1,448,100 | — | — |
| 1986-11-07 | $5.99 | $7.67 | 1,602,900 | — | — |
| 1986-11-06 | $5.97 | $7.65 | 2,329,200 | — | — |
| 1986-11-05 | $6.03 | $7.72 | 3,131,100 | — | — |
| 1986-11-04 | $6.01 | $7.70 | 2,933,100 | — | — |
| 1986-11-03 | $5.97 | $7.65 | 3,595,500 | — | — |
| 1986-10-31 | $6.07 | $7.78 | 5,695,200 | — | — |
| 1986-10-30 | $6.14 | $7.86 | 3,067,200 | — | — |
| 1986-10-29 | $6.03 | $7.72 | 1,835,100 | — | — |
| 1986-10-28 | $6.01 | $7.70 | 1,301,400 | — | — |
| 1986-10-27 | $6.01 | $7.70 | 1,257,300 | — | — |
| 1986-10-24 | $6.03 | $7.72 | 1,149,300 | — | — |
| 1986-10-23 | $6.07 | $7.78 | 1,598,400 | — | — |
| 1986-10-22 | $6.04 | $7.74 | 1,486,800 | — | — |
| 1986-10-21 | $6.04 | $7.74 | 1,311,300 | — | — |
| 1986-10-20 | $6.10 | $7.81 | 835,200 | — | — |
| 1986-10-17 | $6.10 | $7.81 | 2,695,500 | — | — |
| 1986-10-16 | $6.17 | $7.90 | 2,442,600 | — | — |
| 1986-10-15 | $6.21 | $7.95 | 5,931,900 | — | — |
| 1986-10-14 | $6.14 | $7.86 | 553,500 | — | — |
| 1986-10-13 | $6.15 | $7.88 | 724,500 | — | — |
| 1986-10-10 | $6.13 | $7.85 | 525,600 | — | — |
| 1986-10-09 | $6.22 | $7.97 | 1,433,700 | — | — |
| 1986-10-08 | $6.33 | $8.11 | 2,505,600 | — | — |
| 1986-10-07 | $6.26 | $8.02 | 1,731,600 | — | — |
| 1986-10-06 | $6.26 | $8.02 | 1,161,000 | — | — |
| 1986-10-03 | $6.19 | $7.94 | 1,265,400 | — | — |
| 1986-10-02 | $6.21 | $7.95 | 1,129,500 | — | — |
| 1986-10-01 | $6.17 | $7.90 | 2,573,100 | — | — |
| 1986-09-30 | $6.01 | $7.70 | 2,157,300 | — | — |
| 1986-09-29 | $6.00 | $7.69 | 1,811,700 | — | — |
| 1986-09-26 | $6.06 | $7.76 | 1,228,500 | — | — |
| 1986-09-25 | $6.07 | $7.78 | 4,131,000 | — | — |
| 1986-09-24 | $6.15 | $7.88 | 2,484,000 | — | — |
| 1986-09-23 | $6.14 | $7.86 | 3,826,800 | — | — |
| 1986-09-22 | $6.14 | $7.86 | 1,662,300 | — | — |
| 1986-09-19 | $6.10 | $7.81 | 2,290,500 | — | — |
| 1986-09-18 | $6.19 | $7.94 | 2,329,200 | — | — |
| 1986-09-17 | $6.08 | $7.79 | 2,264,400 | — | — |
| 1986-09-16 | $6.14 | $7.86 | 4,482,000 | — | — |
| 1986-09-15 | $6.22 | $7.97 | 3,064,500 | — | — |
| 1986-09-12 | $6.28 | $8.04 | 3,898,800 | — | — |
| 1986-09-11 | $6.43 | $8.24 | 3,585,600 | — | — |
| 1986-09-10 | $6.53 | $8.36 | 2,286,900 | — | — |
| 1986-09-09 | $6.57 | $8.42 | 2,269,800 | — | — |
| 1986-09-08 | $6.63 | $8.49 | 3,943,800 | — | — |
| 1986-09-05 | $6.79 | $8.61 | 3,323,700 | — | — |
| 1986-09-04 | $6.86 | $8.70 | 2,144,700 | — | — |
| 1986-09-03 | $6.83 | $8.66 | 2,441,700 | — | — |
| 1986-09-02 | $6.86 | $8.70 | 2,339,100 | — | — |
| 1986-08-29 | $6.97 | $8.84 | 4,702,500 | — | — |
| 1986-08-28 | $6.85 | $8.68 | 2,123,100 | — | — |
| 1986-08-27 | $6.76 | $8.57 | 4,427,100 | — | — |
| 1986-08-26 | $6.60 | $8.36 | 5,211,000 | — | — |
| 1986-08-25 | $6.50 | $8.24 | 3,961,800 | — | — |
| 1986-08-22 | $6.57 | $8.33 | 4,126,500 | — | — |
| 1986-08-21 | $6.60 | $8.36 | 3,082,500 | — | — |
| 1986-08-20 | $6.58 | $8.34 | 4,675,500 | — | — |
| 1986-08-19 | $6.56 | $8.31 | 4,698,000 | — | — |
| 1986-08-18 | $6.65 | $8.43 | 2,962,800 | — | — |
| 1986-08-15 | $6.72 | $8.52 | 2,635,200 | — | — |
| 1986-08-14 | $6.75 | $8.56 | 2,816,100 | — | — |
| 1986-08-13 | $6.63 | $8.40 | 4,837,500 | — | — |
| 1986-08-12 | $6.56 | $8.31 | 7,080,300 | — | — |
| 1986-08-11 | $6.61 | $8.38 | 1,513,800 | — | — |
| 1986-08-08 | $6.47 | $8.20 | 4,094,100 | — | — |
| 1986-08-07 | $6.61 | $8.38 | 5,628,600 | — | — |
| 1986-08-06 | $6.75 | $8.56 | 1,378,800 | — | — |
| 1986-08-05 | $6.72 | $8.52 | 3,312,000 | — | — |
| 1986-08-04 | $6.75 | $8.56 | 2,632,500 | — | — |
| 1986-08-01 | $6.75 | $8.56 | 2,321,100 | — | — |
| 1986-07-31 | $6.81 | $8.63 | 3,187,800 | — | — |
| 1986-07-30 | $6.81 | $8.63 | 2,382,300 | — | — |
| 1986-07-29 | $6.86 | $8.70 | 1,762,200 | — | — |
| 1986-07-28 | $6.83 | $8.66 | 2,066,400 | — | — |
| 1986-07-25 | $6.94 | $8.80 | 2,697,300 | — | — |
| 1986-07-24 | $6.93 | $8.78 | 3,687,300 | — | — |
| 1986-07-23 | $6.96 | $8.82 | 1,808,100 | — | — |
| 1986-07-22 | $6.86 | $8.70 | 1,601,100 | — | — |
| 1986-07-21 | $6.83 | $8.66 | 1,308,600 | — | — |
| 1986-07-18 | $6.94 | $8.80 | 2,118,600 | — | — |
| 1986-07-17 | $6.96 | $8.82 | 865,800 | — | — |
| 1986-07-16 | $6.97 | $8.84 | 2,070,000 | — | — |
| 1986-07-15 | $6.90 | $8.75 | 2,257,200 | — | — |
| 1986-07-14 | $6.94 | $8.80 | 1,294,200 | — | — |
| 1986-07-11 | $6.93 | $8.78 | 1,270,800 | — | — |
| 1986-07-10 | $6.89 | $8.73 | 2,565,900 | — | — |
| 1986-07-09 | $6.89 | $8.73 | 2,119,500 | — | — |
| 1986-07-08 | $6.89 | $8.73 | 3,012,300 | — | — |
| 1986-07-07 | $7.01 | $8.89 | 1,943,100 | — | — |
| 1986-07-03 | $7.11 | $9.01 | 2,634,300 | — | — |
| 1986-07-02 | $7.10 | $9.00 | 1,663,200 | — | — |
| 1986-07-01 | $7.08 | $8.98 | 1,411,200 | — | — |
| 1986-06-30 | $7.04 | $8.93 | 1,323,900 | — | — |
| 1986-06-27 | $7.01 | $8.89 | 1,310,400 | — | — |
| 1986-06-26 | $6.97 | $8.84 | 2,478,600 | — | — |
| 1986-06-25 | $6.96 | $8.82 | 4,139,100 | — | — |
| 1986-06-24 | $6.81 | $8.63 | 1,375,200 | — | — |
| 1986-06-23 | $6.78 | $8.59 | 1,001,700 | — | — |
| 1986-06-20 | $6.97 | $8.84 | 1,584,900 | — | — |
| 1986-06-19 | $6.81 | $8.63 | 1,758,600 | — | — |
| 1986-06-18 | $6.78 | $8.59 | 2,050,200 | — | — |
| 1986-06-17 | $6.71 | $8.50 | 1,365,300 | — | — |
| 1986-06-16 | $6.79 | $8.61 | 1,483,200 | — | — |
| 1986-06-13 | $6.82 | $8.64 | 2,662,200 | — | — |
| 1986-06-12 | $6.63 | $8.40 | 3,511,800 | — | — |
| 1986-06-11 | $6.63 | $8.40 | 6,500,700 | — | — |
| 1986-06-10 | $6.60 | $8.36 | 6,534,000 | — | — |
| 1986-06-09 | $6.75 | $8.56 | 4,273,200 | — | — |
| 1986-06-06 | $6.86 | $8.70 | 3,174,300 | — | — |
| 1986-06-05 | $7.01 | $8.80 | 2,581,200 | — | — |
| 1986-06-04 | $7.07 | $8.87 | 4,957,200 | — | — |
| 1986-06-03 | $7.01 | $8.80 | 6,330,600 | — | — |
| 1986-06-02 | $7.11 | $8.92 | 1,553,400 | — | — |
| 1986-05-30 | $7.36 | $9.23 | 2,334,600 | — | — |
| 1986-05-29 | $7.40 | $9.29 | 3,060,000 | — | — |
| 1986-05-28 | $7.40 | $9.29 | 4,374,000 | — | — |
| 1986-05-27 | $7.28 | $9.13 | 2,179,800 | — | — |
| 1986-05-23 | $7.10 | $8.90 | 4,125,600 | — | — |
| 1986-05-22 | $7.03 | $8.82 | 5,944,500 | — | — |
| 1986-05-21 | $6.93 | $8.69 | 11,682,000 | — | — |
| 1986-05-20 | $6.92 | $8.68 | 1,602,000 | — | — |
| 1986-05-19 | $6.82 | $8.55 | 927,900 | — | — |
| 1986-05-16 | $6.76 | $8.49 | 1,655,100 | — | — |
| 1986-05-15 | $6.90 | $8.66 | 2,314,800 | — | — |
| 1986-05-14 | $7.00 | $8.78 | 1,384,200 | — | — |
| 1986-05-13 | $6.99 | $8.76 | 2,926,800 | — | — |
| 1986-05-12 | $7.01 | $8.80 | 1,623,600 | — | — |
| 1986-05-09 | $7.08 | $8.89 | 1,881,900 | — | — |
| 1986-05-08 | $7.01 | $8.80 | 1,449,900 | — | — |
| 1986-05-07 | $7.08 | $8.89 | 1,588,500 | — | — |
| 1986-05-06 | $7.19 | $9.03 | 2,474,100 | — | — |
| 1986-05-05 | $7.17 | $8.99 | 1,912,500 | — | — |
| 1986-05-02 | $7.10 | $8.90 | 1,887,300 | — | — |
| 1986-05-01 | $7.04 | $8.83 | 3,492,000 | — | — |
| 1986-04-30 | $6.94 | $8.71 | 2,160,900 | — | — |
| 1986-04-29 | $7.21 | $9.04 | 2,206,800 | — | — |
| 1986-04-28 | $7.31 | $9.16 | 1,856,700 | — | — |
| 1986-04-25 | $7.39 | $9.27 | 1,332,000 | — | — |
| 1986-04-24 | $7.38 | $9.25 | 1,548,000 | — | — |
| 1986-04-23 | $7.42 | $9.30 | 2,673,900 | — | — |
| 1986-04-22 | $7.58 | $9.51 | 1,708,200 | — | — |
| 1986-04-21 | $7.74 | $9.70 | 1,569,600 | — | — |
| 1986-04-18 | $7.76 | $9.74 | 1,576,800 | — | — |
| 1986-04-17 | $7.88 | $9.88 | 1,543,500 | — | — |
| 1986-04-16 | $7.90 | $9.91 | 1,337,400 | — | — |
| 1986-04-15 | $7.83 | $9.83 | 1,956,600 | — | — |
| 1986-04-14 | $7.88 | $9.88 | 1,266,300 | — | — |
| 1986-04-11 | $7.83 | $9.83 | 2,805,300 | — | — |
| 1986-04-10 | $7.74 | $9.70 | 3,780,000 | — | — |
| 1986-04-09 | $7.83 | $9.83 | 1,895,400 | — | — |
| 1986-04-08 | $8.00 | $10.04 | 1,508,400 | — | — |
| 1986-04-07 | $7.83 | $9.83 | 2,207,700 | — | — |
| 1986-04-04 | $7.96 | $9.98 | 1,053,000 | — | — |
| 1986-04-03 | $7.97 | $10.00 | 1,989,000 | — | — |
| 1986-04-02 | $8.01 | $10.05 | 2,297,700 | — | — |
| 1986-04-01 | $7.92 | $9.93 | 1,677,600 | — | — |
| 1986-03-31 | $8.07 | $10.12 | 1,121,400 | — | — |
| 1986-03-27 | $8.11 | $10.18 | 3,316,500 | — | — |
| 1986-03-26 | $8.25 | $10.35 | 4,257,000 | — | — |
| 1986-03-25 | $8.13 | $10.19 | 1,700,100 | — | — |
| 1986-03-24 | $8.22 | $10.31 | 4,807,800 | — | — |
| 1986-03-21 | $8.42 | $10.56 | 2,657,700 | — | — |
| 1986-03-20 | $8.49 | $10.65 | 1,438,200 | — | — |
| 1986-03-19 | $8.47 | $10.63 | 1,830,600 | — | — |
| 1986-03-18 | $8.38 | $10.51 | 1,858,500 | — | — |
| 1986-03-17 | $8.31 | $10.42 | 1,750,500 | — | — |
| 1986-03-14 | $8.53 | $10.70 | 4,958,100 | — | — |
| 1986-03-13 | $8.25 | $10.35 | 1,674,000 | — | — |
| 1986-03-12 | $7.96 | $9.98 | 2,095,200 | — | — |
| 1986-03-11 | $8.00 | $10.04 | 2,711,700 | — | — |
| 1986-03-10 | $7.68 | $9.64 | 1,213,200 | — | — |
| 1986-03-07 | $7.63 | $9.57 | 841,500 | — | — |
| 1986-03-06 | $7.67 | $9.53 | 1,877,400 | — | — |
| 1986-03-05 | $7.58 | $9.42 | 2,129,400 | — | — |
| 1986-03-04 | $7.53 | $9.35 | 2,387,700 | — | — |
| 1986-03-03 | $7.54 | $9.37 | 3,339,000 | — | — |
| 1986-02-28 | $7.58 | $9.42 | 2,346,300 | — | — |
| 1986-02-27 | $7.64 | $9.49 | 3,066,300 | — | — |
| 1986-02-26 | $7.58 | $9.42 | 1,324,800 | — | — |
| 1986-02-25 | $7.58 | $9.42 | 1,983,600 | — | — |
| 1986-02-24 | $7.76 | $9.65 | 2,187,000 | — | — |
| 1986-02-21 | $7.88 | $9.79 | 1,732,500 | — | — |
| 1986-02-20 | $7.81 | $9.70 | 1,785,600 | — | — |
| 1986-02-19 | $7.85 | $9.75 | 2,594,700 | — | — |
| 1986-02-18 | $7.86 | $9.77 | 3,000,600 | — | — |
| 1986-02-14 | $7.75 | $9.63 | 3,555,900 | — | — |
| 1986-02-13 | $7.61 | $9.46 | 1,892,700 | — | — |
| 1986-02-12 | $7.56 | $9.39 | 2,750,400 | — | — |
| 1986-02-11 | $7.68 | $9.54 | 3,336,300 | — | — |
| 1986-02-10 | $7.74 | $9.61 | 1,561,500 | — | — |
| 1986-02-07 | $7.65 | $9.51 | 2,349,900 | — | — |
| 1986-02-06 | $7.75 | $9.63 | 4,378,500 | — | — |
| 1986-02-05 | $7.67 | $9.53 | 4,164,300 | — | — |
| 1986-02-04 | $7.64 | $9.49 | 5,765,400 | — | — |
| 1986-02-03 | $7.46 | $9.27 | 3,975,300 | — | — |
| 1986-01-31 | $7.31 | $9.08 | 17,757,000 | — | — |
| 1986-01-30 | $7.26 | $9.03 | 11,799,000 | — | — |
| 1986-01-29 | $7.76 | $9.65 | 3,999,600 | — | — |
| 1986-01-28 | $7.56 | $9.39 | 5,319,900 | — | — |
| 1986-01-27 | $7.44 | $9.25 | 3,656,700 | — | — |
| 1986-01-24 | $7.24 | $8.99 | 2,484,900 | — | — |
| 1986-01-23 | $7.19 | $8.94 | 562,500 | — | — |
| 1986-01-22 | $7.26 | $9.03 | 558,000 | — | — |
| 1986-01-21 | $7.35 | $9.13 | 963,900 | — | — |
| 1986-01-20 | $7.33 | $9.11 | 860,400 | — | — |
| 1986-01-17 | $7.36 | $9.15 | 1,589,400 | — | — |
| 1986-01-16 | $7.24 | $8.99 | 2,027,700 | — | — |
| 1986-01-15 | $7.29 | $9.06 | 2,504,700 | — | — |
| 1986-01-14 | $7.11 | $8.84 | 2,070,000 | — | — |
| 1986-01-13 | $7.08 | $8.80 | 1,087,200 | — | — |
| 1986-01-10 | $7.06 | $8.77 | 865,800 | — | — |
| 1986-01-09 | $7.17 | $8.91 | 1,771,200 | — | — |
| 1986-01-08 | $7.28 | $9.04 | 1,833,300 | — | — |
| 1986-01-07 | $7.36 | $9.15 | 1,695,600 | — | — |
| 1986-01-06 | $7.11 | $8.84 | 783,000 | — | — |
| 1986-01-03 | $7.03 | $8.73 | 759,600 | — | — |
| 1986-01-02 | $7.00 | $8.70 | 1,131,300 | — | — |