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
- 1973-02-21 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 | $6.33 | $7.33 | 523,200 | — | — |
| 1986-12-30 | $6.33 | $7.33 | 644,000 | — | — |
| 1986-12-29 | $6.39 | $7.41 | 450,400 | — | — |
| 1986-12-26 | $6.45 | $7.48 | 152,000 | — | — |
| 1986-12-24 | $6.45 | $7.48 | 396,800 | — | — |
| 1986-12-23 | $6.44 | $7.46 | 1,517,600 | — | — |
| 1986-12-22 | $6.48 | $7.52 | 577,600 | — | — |
| 1986-12-19 | $6.50 | $7.53 | 1,035,200 | — | — |
| 1986-12-18 | $6.34 | $7.35 | 1,408,000 | — | — |
| 1986-12-17 | $6.34 | $7.35 | 1,296,800 | — | — |
| 1986-12-16 | $6.47 | $7.50 | 494,400 | — | — |
| 1986-12-15 | $6.47 | $7.50 | 658,400 | — | — |
| 1986-12-12 | $6.39 | $7.41 | 304,000 | — | — |
| 1986-12-11 | $6.50 | $7.53 | 1,269,600 | — | — |
| 1986-12-10 | $6.63 | $7.68 | 483,200 | — | — |
| 1986-12-09 | $6.56 | $7.61 | 377,600 | — | — |
| 1986-12-08 | $6.58 | $7.62 | 556,000 | — | — |
| 1986-12-05 | $6.64 | $7.70 | 1,100,000 | — | — |
| 1986-12-04 | $6.58 | $7.62 | 840,000 | — | — |
| 1986-12-03 | $6.63 | $7.68 | 1,284,800 | — | — |
| 1986-12-02 | $6.50 | $7.53 | 399,200 | — | — |
| 1986-12-01 | $6.34 | $7.35 | 522,400 | — | — |
| 1986-11-28 | $6.27 | $7.26 | 442,400 | — | — |
| 1986-11-26 | $6.33 | $7.33 | 1,471,200 | — | — |
| 1986-11-25 | $6.33 | $7.33 | 504,800 | — | — |
| 1986-11-24 | $6.30 | $7.30 | 405,600 | — | — |
| 1986-11-21 | $6.23 | $7.23 | 740,000 | — | — |
| 1986-11-20 | $6.11 | $7.08 | 318,400 | — | — |
| 1986-11-19 | $6.02 | $6.97 | 483,200 | — | — |
| 1986-11-18 | $5.98 | $6.94 | 1,019,200 | — | — |
| 1986-11-17 | $6.13 | $7.10 | 328,800 | — | — |
| 1986-11-14 | $6.06 | $7.03 | 620,000 | — | — |
| 1986-11-13 | $5.97 | $6.92 | 1,236,000 | — | — |
| 1986-11-12 | $5.98 | $6.94 | 312,000 | — | — |
| 1986-11-11 | $6.06 | $7.03 | 254,400 | — | — |
| 1986-11-10 | $6.06 | $7.03 | 676,800 | — | — |
| 1986-11-07 | $6.06 | $7.03 | 281,600 | — | — |
| 1986-11-06 | $6.16 | $7.14 | 754,400 | — | — |
| 1986-11-05 | $6.19 | $7.17 | 570,400 | — | — |
| 1986-11-04 | $6.09 | $7.06 | 850,400 | — | — |
| 1986-11-03 | $6.08 | $7.05 | 349,600 | — | — |
| 1986-10-31 | $6.08 | $7.05 | 597,600 | — | — |
| 1986-10-30 | $6.17 | $7.15 | 476,800 | — | — |
| 1986-10-29 | $6.28 | $7.28 | 731,200 | — | — |
| 1986-10-28 | $6.28 | $7.28 | 287,200 | — | — |
| 1986-10-27 | $6.33 | $7.33 | 338,400 | — | — |
| 1986-10-24 | $6.41 | $7.37 | 525,600 | — | — |
| 1986-10-23 | $6.34 | $7.30 | 478,400 | — | — |
| 1986-10-22 | $6.19 | $7.12 | 141,600 | — | — |
| 1986-10-21 | $6.19 | $7.12 | 211,200 | — | — |
| 1986-10-20 | $6.22 | $7.15 | 476,800 | — | — |
| 1986-10-17 | $6.27 | $7.21 | 505,600 | — | — |
| 1986-10-16 | $6.22 | $7.15 | 516,800 | — | — |
| 1986-10-15 | $6.09 | $7.01 | 1,029,600 | — | — |
| 1986-10-14 | $6.13 | $7.05 | 427,200 | — | — |
| 1986-10-13 | $6.11 | $7.03 | 194,400 | — | — |
| 1986-10-10 | $6.02 | $6.92 | 405,600 | — | — |
| 1986-10-09 | $5.91 | $6.80 | 900,000 | — | — |
| 1986-10-08 | $5.89 | $6.78 | 865,600 | — | — |
| 1986-10-07 | $5.75 | $6.62 | 1,146,400 | — | — |
| 1986-10-06 | $5.77 | $6.63 | 430,400 | — | — |
| 1986-10-03 | $5.72 | $6.58 | 489,600 | — | — |
| 1986-10-02 | $5.73 | $6.60 | 667,200 | — | — |
| 1986-10-01 | $5.72 | $6.58 | 789,600 | — | — |
| 1986-09-30 | $5.64 | $6.49 | 518,400 | — | — |
| 1986-09-29 | $5.72 | $6.58 | 521,600 | — | — |
| 1986-09-26 | $5.83 | $6.71 | 907,200 | — | — |
| 1986-09-25 | $5.84 | $6.72 | 1,277,600 | — | — |
| 1986-09-24 | $6.03 | $6.94 | 747,200 | — | — |
| 1986-09-23 | $5.98 | $6.89 | 460,000 | — | — |
| 1986-09-22 | $6.03 | $6.94 | 376,000 | — | — |
| 1986-09-19 | $6.02 | $6.92 | 433,600 | — | — |
| 1986-09-18 | $6.11 | $7.03 | 644,800 | — | — |
| 1986-09-17 | $6.08 | $6.99 | 357,600 | — | — |
| 1986-09-16 | $6.08 | $6.99 | 388,000 | — | — |
| 1986-09-15 | $6.17 | $7.10 | 451,200 | — | — |
| 1986-09-12 | $6.19 | $7.12 | 1,136,800 | — | — |
| 1986-09-11 | $6.22 | $7.15 | 1,812,800 | — | — |
| 1986-09-10 | $6.55 | $7.53 | 752,800 | — | — |
| 1986-09-09 | $6.75 | $7.77 | 432,800 | — | — |
| 1986-09-08 | $6.94 | $7.98 | 710,400 | — | — |
| 1986-09-05 | $7.06 | $8.13 | 360,800 | — | — |
| 1986-09-04 | $7.28 | $8.38 | 293,600 | — | — |
| 1986-09-03 | $7.17 | $8.25 | 592,000 | — | — |
| 1986-09-02 | $7.27 | $8.36 | 380,800 | — | — |
| 1986-08-29 | $7.41 | $8.52 | 224,000 | — | — |
| 1986-08-28 | $7.36 | $8.47 | 675,200 | — | — |
| 1986-08-27 | $7.30 | $8.40 | 678,400 | — | — |
| 1986-08-26 | $7.16 | $8.23 | 532,000 | — | — |
| 1986-08-25 | $7.25 | $8.34 | 401,600 | — | — |
| 1986-08-22 | $7.39 | $8.50 | 328,800 | — | — |
| 1986-08-21 | $7.38 | $8.48 | 513,600 | — | — |
| 1986-08-20 | $7.30 | $8.40 | 585,600 | — | — |
| 1986-08-19 | $7.14 | $8.22 | 337,600 | — | — |
| 1986-08-18 | $7.00 | $8.05 | 411,200 | — | — |
| 1986-08-15 | $6.95 | $8.00 | 151,200 | — | — |
| 1986-08-14 | $6.98 | $8.04 | 196,800 | — | — |
| 1986-08-13 | $7.03 | $8.09 | 468,800 | — | — |
| 1986-08-12 | $7.09 | $8.16 | 572,000 | — | — |
| 1986-08-11 | $6.89 | $7.93 | 552,800 | — | — |
| 1986-08-08 | $6.69 | $7.69 | 702,400 | — | — |
| 1986-08-07 | $6.86 | $7.89 | 1,101,600 | — | — |
| 1986-08-06 | $6.91 | $7.95 | 333,600 | — | — |
| 1986-08-05 | $6.94 | $7.98 | 1,296,000 | — | — |
| 1986-08-04 | $6.88 | $7.91 | 590,400 | — | — |
| 1986-08-01 | $6.88 | $7.91 | 1,648,800 | — | — |
| 1986-07-31 | $6.95 | $8.00 | 444,000 | — | — |
| 1986-07-30 | $7.06 | $8.13 | 452,000 | — | — |
| 1986-07-29 | $7.05 | $8.11 | 992,800 | — | — |
| 1986-07-28 | $7.30 | $8.40 | 839,200 | — | — |
| 1986-07-25 | $7.31 | $8.36 | 535,200 | — | — |
| 1986-07-24 | $7.25 | $8.29 | 896,800 | — | — |
| 1986-07-23 | $7.13 | $8.14 | 521,600 | — | — |
| 1986-07-22 | $7.03 | $8.04 | 343,200 | — | — |
| 1986-07-21 | $7.03 | $8.04 | 528,800 | — | — |
| 1986-07-18 | $6.94 | $7.93 | 1,475,200 | — | — |
| 1986-07-17 | $6.88 | $7.86 | 1,804,000 | — | — |
| 1986-07-16 | $6.69 | $7.64 | 1,452,800 | — | — |
| 1986-07-15 | $6.45 | $7.38 | 968,800 | — | — |
| 1986-07-14 | $6.64 | $7.59 | 508,000 | — | — |
| 1986-07-11 | $6.83 | $7.80 | 914,400 | — | — |
| 1986-07-10 | $6.94 | $7.93 | 204,800 | — | — |
| 1986-07-09 | $6.94 | $7.93 | 229,600 | — | — |
| 1986-07-08 | $6.92 | $7.91 | 892,800 | — | — |
| 1986-07-07 | $7.00 | $8.00 | 510,400 | — | — |
| 1986-07-03 | $7.20 | $8.23 | 1,057,600 | — | — |
| 1986-07-02 | $7.23 | $8.27 | 743,200 | — | — |
| 1986-07-01 | $7.09 | $8.11 | 656,800 | — | — |
| 1986-06-30 | $6.98 | $7.98 | 324,000 | — | — |
| 1986-06-27 | $6.97 | $7.97 | 1,153,600 | — | — |
| 1986-06-26 | $6.88 | $7.86 | 965,600 | — | — |
| 1986-06-25 | $6.91 | $7.89 | 646,400 | — | — |
| 1986-06-24 | $6.80 | $7.77 | 1,089,600 | — | — |
| 1986-06-23 | $6.72 | $7.68 | 537,600 | — | — |
| 1986-06-20 | $6.66 | $7.61 | 360,000 | — | — |
| 1986-06-19 | $6.63 | $7.57 | 183,200 | — | — |
| 1986-06-18 | $6.72 | $7.68 | 321,600 | — | — |
| 1986-06-17 | $6.69 | $7.64 | 600,800 | — | — |
| 1986-06-16 | $6.75 | $7.72 | 344,000 | — | — |
| 1986-06-13 | $6.72 | $7.68 | 341,600 | — | — |
| 1986-06-12 | $6.61 | $7.55 | 985,600 | — | — |
| 1986-06-11 | $6.48 | $7.41 | 448,000 | — | — |
| 1986-06-10 | $6.41 | $7.32 | 764,800 | — | — |
| 1986-06-09 | $6.42 | $7.34 | 433,600 | — | — |
| 1986-06-06 | $6.59 | $7.54 | 237,600 | — | — |
| 1986-06-05 | $6.72 | $7.68 | 736,000 | — | — |
| 1986-06-04 | $6.75 | $7.72 | 151,200 | — | — |
| 1986-06-03 | $6.81 | $7.79 | 365,600 | — | — |
| 1986-06-02 | $6.80 | $7.77 | 333,600 | — | — |
| 1986-05-30 | $6.84 | $7.82 | 488,800 | — | — |
| 1986-05-29 | $6.77 | $7.73 | 295,200 | — | — |
| 1986-05-28 | $6.73 | $7.70 | 466,400 | — | — |
| 1986-05-27 | $6.75 | $7.72 | 300,800 | — | — |
| 1986-05-23 | $6.69 | $7.64 | 1,240,000 | — | — |
| 1986-05-22 | $6.56 | $7.50 | 855,200 | — | — |
| 1986-05-21 | $6.34 | $7.25 | 508,000 | — | — |
| 1986-05-20 | $6.34 | $7.25 | 330,400 | — | — |
| 1986-05-19 | $6.38 | $7.29 | 554,400 | — | — |
| 1986-05-16 | $6.42 | $7.34 | 309,600 | — | — |
| 1986-05-15 | $6.47 | $7.39 | 392,000 | — | — |
| 1986-05-14 | $6.59 | $7.54 | 459,200 | — | — |
| 1986-05-13 | $6.53 | $7.47 | 515,200 | — | — |
| 1986-05-12 | $6.47 | $7.39 | 243,200 | — | — |
| 1986-05-09 | $6.48 | $7.41 | 566,400 | — | — |
| 1986-05-08 | $6.45 | $7.38 | 943,200 | — | — |
| 1986-05-07 | $6.34 | $7.25 | 643,200 | — | — |
| 1986-05-06 | $6.36 | $7.27 | 1,165,600 | — | — |
| 1986-05-05 | $6.36 | $7.27 | 386,400 | — | — |
| 1986-05-02 | $6.16 | $7.04 | 804,000 | — | — |
| 1986-05-01 | $6.36 | $7.27 | 420,800 | — | — |
| 1986-04-30 | $6.44 | $7.36 | 316,000 | — | — |
| 1986-04-29 | $6.45 | $7.38 | 538,400 | — | — |
| 1986-04-28 | $6.41 | $7.32 | 525,600 | — | — |
| 1986-04-25 | $6.47 | $7.34 | 694,400 | — | — |
| 1986-04-24 | $6.53 | $7.41 | 448,800 | — | — |
| 1986-04-23 | $6.59 | $7.48 | 629,600 | — | — |
| 1986-04-22 | $6.75 | $7.66 | 229,600 | — | — |
| 1986-04-21 | $6.92 | $7.85 | 406,400 | — | — |
| 1986-04-18 | $6.88 | $7.80 | 912,800 | — | — |
| 1986-04-17 | $6.67 | $7.57 | 562,400 | — | — |
| 1986-04-16 | $6.78 | $7.69 | 1,072,000 | — | — |
| 1986-04-15 | $6.89 | $7.82 | 1,085,600 | — | — |
| 1986-04-14 | $7.14 | $8.10 | 483,200 | — | — |
| 1986-04-11 | $7.09 | $8.05 | 731,200 | — | — |
| 1986-04-10 | $6.91 | $7.84 | 384,800 | — | — |
| 1986-04-09 | $6.69 | $7.59 | 506,400 | — | — |
| 1986-04-08 | $6.67 | $7.57 | 1,043,200 | — | — |
| 1986-04-07 | $6.42 | $7.29 | 760,000 | — | — |
| 1986-04-04 | $6.67 | $7.57 | 685,600 | — | — |
| 1986-04-03 | $7.06 | $8.01 | 288,800 | — | — |
| 1986-04-02 | $7.08 | $8.03 | 870,400 | — | — |
| 1986-04-01 | $7.16 | $8.12 | 285,600 | — | — |
| 1986-03-31 | $7.16 | $8.12 | 115,200 | — | — |
| 1986-03-27 | $7.14 | $8.10 | 348,000 | — | — |
| 1986-03-26 | $7.23 | $8.21 | 572,000 | — | — |
| 1986-03-25 | $7.03 | $7.98 | 281,600 | — | — |
| 1986-03-24 | $7.06 | $8.01 | 761,600 | — | — |
| 1986-03-21 | $6.98 | $7.92 | 478,400 | — | — |
| 1986-03-20 | $6.95 | $7.89 | 302,400 | — | — |
| 1986-03-19 | $6.94 | $7.87 | 649,600 | — | — |
| 1986-03-18 | $6.91 | $7.84 | 839,200 | — | — |
| 1986-03-17 | $6.75 | $7.66 | 556,800 | — | — |
| 1986-03-14 | $6.80 | $7.71 | 629,600 | — | — |
| 1986-03-13 | $6.78 | $7.69 | 735,200 | — | — |
| 1986-03-12 | $6.69 | $7.59 | 815,200 | — | — |
| 1986-03-11 | $6.61 | $7.50 | 1,247,200 | — | — |
| 1986-03-10 | $6.36 | $7.22 | 286,400 | — | — |
| 1986-03-07 | $6.36 | $7.22 | 344,800 | — | — |
| 1986-03-06 | $6.25 | $7.09 | 331,200 | — | — |
| 1986-03-05 | $6.25 | $7.09 | 436,800 | — | — |
| 1986-03-04 | $6.25 | $7.09 | 1,710,400 | — | — |
| 1986-03-03 | $6.22 | $7.06 | 751,200 | — | — |
| 1986-02-28 | $6.25 | $7.09 | 684,000 | — | — |
| 1986-02-27 | $6.23 | $7.07 | 700,000 | — | — |
| 1986-02-26 | $6.22 | $7.06 | 2,449,600 | — | — |
| 1986-02-25 | $6.20 | $7.04 | 408,000 | — | — |
| 1986-02-24 | $6.13 | $6.95 | 1,804,000 | — | — |
| 1986-02-21 | $5.95 | $6.75 | 419,200 | — | — |
| 1986-02-20 | $5.98 | $6.79 | 422,400 | — | — |
| 1986-02-19 | $6.11 | $6.93 | 721,600 | — | — |
| 1986-02-18 | $6.23 | $7.07 | 549,600 | — | — |
| 1986-02-14 | $6.05 | $6.86 | 505,600 | — | — |
| 1986-02-13 | $6.03 | $6.84 | 363,200 | — | — |
| 1986-02-12 | $6.00 | $6.81 | 844,000 | — | — |
| 1986-02-11 | $5.88 | $6.67 | 884,800 | — | — |
| 1986-02-10 | $5.70 | $6.47 | 479,200 | — | — |
| 1986-02-07 | $5.69 | $6.45 | 1,489,600 | — | — |
| 1986-02-06 | $5.63 | $6.38 | 934,400 | — | — |
| 1986-02-05 | $5.58 | $6.33 | 730,400 | — | — |
| 1986-02-04 | $5.66 | $6.42 | 2,256,000 | — | — |
| 1986-02-03 | $5.55 | $6.29 | 1,158,400 | — | — |
| 1986-01-31 | $5.53 | $6.28 | 711,200 | — | — |
| 1986-01-30 | $5.55 | $6.29 | 527,200 | — | — |
| 1986-01-29 | $5.52 | $6.26 | 2,144,000 | — | — |
| 1986-01-28 | $5.64 | $6.40 | 564,800 | — | — |
| 1986-01-27 | $5.63 | $6.38 | 342,400 | — | — |
| 1986-01-24 | $5.64 | $6.35 | 379,200 | — | — |
| 1986-01-23 | $5.66 | $6.37 | 188,800 | — | — |
| 1986-01-22 | $5.69 | $6.40 | 311,200 | — | — |
| 1986-01-21 | $5.72 | $6.44 | 568,000 | — | — |
| 1986-01-20 | $5.66 | $6.37 | 191,200 | — | — |
| 1986-01-17 | $5.66 | $6.37 | 1,272,000 | — | — |
| 1986-01-16 | $5.66 | $6.37 | 620,000 | — | — |
| 1986-01-15 | $5.63 | $6.33 | 363,200 | — | — |
| 1986-01-14 | $5.63 | $6.33 | 265,600 | — | — |
| 1986-01-13 | $5.67 | $6.39 | 436,000 | — | — |
| 1986-01-10 | $5.70 | $6.42 | 568,800 | — | — |
| 1986-01-09 | $5.77 | $6.49 | 824,000 | — | — |
| 1986-01-08 | $5.88 | $6.62 | 907,200 | — | — |
| 1986-01-07 | $5.92 | $6.67 | 745,600 | — | — |
| 1986-01-06 | $5.83 | $6.56 | 412,800 | — | — |
| 1986-01-03 | $5.91 | $6.65 | 233,600 | — | — |
| 1986-01-02 | $5.94 | $6.69 | 298,400 | — | — |