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 | $8.39 | $9.00 | 111,200 | — | — |
| 1986-12-30 | $8.39 | $9.00 | 96,800 | — | — |
| 1986-12-29 | $8.44 | $9.05 | 383,200 | — | — |
| 1986-12-26 | $8.28 | $8.88 | 45,600 | — | — |
| 1986-12-24 | $8.31 | $8.92 | 177,600 | — | — |
| 1986-12-23 | $8.23 | $8.83 | 433,600 | — | — |
| 1986-12-22 | $8.25 | $8.85 | 457,600 | — | — |
| 1986-12-19 | $8.34 | $8.95 | 976,000 | — | — |
| 1986-12-18 | $8.16 | $8.75 | 250,400 | — | — |
| 1986-12-17 | $8.13 | $8.71 | 224,800 | — | — |
| 1986-12-16 | $8.28 | $8.88 | 296,800 | — | — |
| 1986-12-15 | $8.38 | $8.98 | 159,200 | — | — |
| 1986-12-12 | $8.34 | $8.95 | 287,200 | — | — |
| 1986-12-11 | $8.38 | $8.98 | 204,800 | — | — |
| 1986-12-10 | $8.36 | $8.97 | 184,800 | — | — |
| 1986-12-09 | $8.31 | $8.92 | 25,600 | — | — |
| 1986-12-08 | $8.38 | $8.98 | 127,200 | — | — |
| 1986-12-05 | $8.42 | $9.03 | 165,600 | — | — |
| 1986-12-04 | $8.50 | $9.12 | 194,400 | — | — |
| 1986-12-03 | $8.30 | $8.90 | 191,200 | — | — |
| 1986-12-02 | $8.20 | $8.80 | 1,345,600 | — | — |
| 1986-12-01 | $8.03 | $8.61 | 752,000 | — | — |
| 1986-11-28 | $7.97 | $8.55 | 74,400 | — | — |
| 1986-11-26 | $8.03 | $8.61 | 844,800 | — | — |
| 1986-11-25 | $8.02 | $8.60 | 97,600 | — | — |
| 1986-11-24 | $8.06 | $8.65 | 156,000 | — | — |
| 1986-11-21 | $8.00 | $8.51 | 378,400 | — | — |
| 1986-11-20 | $7.83 | $8.32 | 492,000 | — | — |
| 1986-11-19 | $7.69 | $8.17 | 501,600 | — | — |
| 1986-11-18 | $7.72 | $8.21 | 257,600 | — | — |
| 1986-11-17 | $7.83 | $8.32 | 124,800 | — | — |
| 1986-11-14 | $7.81 | $8.31 | 168,000 | — | — |
| 1986-11-13 | $7.81 | $8.31 | 184,000 | — | — |
| 1986-11-12 | $7.94 | $8.44 | 98,400 | — | — |
| 1986-11-11 | $7.84 | $8.34 | 78,400 | — | — |
| 1986-11-10 | $7.81 | $8.31 | 100,800 | — | — |
| 1986-11-07 | $7.78 | $8.27 | 799,200 | — | — |
| 1986-11-06 | $7.70 | $8.19 | 219,200 | — | — |
| 1986-11-05 | $7.72 | $8.21 | 492,000 | — | — |
| 1986-11-04 | $7.69 | $8.17 | 1,486,400 | — | — |
| 1986-11-03 | $7.73 | $8.22 | 160,800 | — | — |
| 1986-10-31 | $7.72 | $8.21 | 217,600 | — | — |
| 1986-10-30 | $7.73 | $8.22 | 171,200 | — | — |
| 1986-10-29 | $7.75 | $8.24 | 946,400 | — | — |
| 1986-10-28 | $7.69 | $8.17 | 1,695,200 | — | — |
| 1986-10-27 | $7.75 | $8.24 | 344,800 | — | — |
| 1986-10-24 | $8.00 | $8.51 | 177,600 | — | — |
| 1986-10-23 | $8.02 | $8.52 | 146,400 | — | — |
| 1986-10-22 | $8.03 | $8.54 | 430,400 | — | — |
| 1986-10-21 | $7.94 | $8.44 | 61,600 | — | — |
| 1986-10-20 | $7.88 | $8.37 | 57,600 | — | — |
| 1986-10-17 | $7.94 | $8.44 | 173,600 | — | — |
| 1986-10-16 | $8.06 | $8.57 | 231,200 | — | — |
| 1986-10-15 | $8.13 | $8.64 | 247,200 | — | — |
| 1986-10-14 | $8.00 | $8.51 | 63,200 | — | — |
| 1986-10-13 | $8.02 | $8.52 | 179,200 | — | — |
| 1986-10-10 | $7.97 | $8.47 | 69,600 | — | — |
| 1986-10-09 | $8.06 | $8.57 | 260,000 | — | — |
| 1986-10-08 | $8.09 | $8.61 | 218,400 | — | — |
| 1986-10-07 | $8.00 | $8.51 | 384,800 | — | — |
| 1986-10-06 | $7.75 | $8.24 | 43,200 | — | — |
| 1986-10-03 | $7.67 | $8.16 | 193,600 | — | — |
| 1986-10-02 | $7.48 | $7.96 | 185,600 | — | — |
| 1986-10-01 | $7.53 | $8.01 | 196,800 | — | — |
| 1986-09-30 | $7.41 | $7.88 | 159,200 | — | — |
| 1986-09-29 | $7.28 | $7.74 | 186,400 | — | — |
| 1986-09-26 | $7.41 | $7.88 | 128,000 | — | — |
| 1986-09-25 | $7.42 | $7.89 | 174,400 | — | — |
| 1986-09-24 | $7.33 | $7.79 | 109,600 | — | — |
| 1986-09-23 | $7.39 | $7.86 | 58,400 | — | — |
| 1986-09-22 | $7.44 | $7.91 | 167,200 | — | — |
| 1986-09-19 | $7.09 | $7.54 | 316,800 | — | — |
| 1986-09-18 | $7.22 | $7.68 | 283,200 | — | — |
| 1986-09-17 | $7.36 | $7.83 | 372,800 | — | — |
| 1986-09-16 | $7.22 | $7.68 | 144,800 | — | — |
| 1986-09-15 | $7.20 | $7.66 | 161,600 | — | — |
| 1986-09-12 | $7.06 | $7.51 | 383,200 | — | — |
| 1986-09-11 | $7.22 | $7.68 | 267,200 | — | — |
| 1986-09-10 | $7.48 | $7.96 | 164,000 | — | — |
| 1986-09-09 | $7.56 | $8.04 | 334,400 | — | — |
| 1986-09-08 | $7.56 | $8.04 | 628,800 | — | — |
| 1986-09-05 | $7.53 | $8.01 | 780,000 | — | — |
| 1986-09-04 | $7.61 | $8.09 | 719,200 | — | — |
| 1986-09-03 | $7.53 | $8.01 | 360,800 | — | — |
| 1986-09-02 | $7.63 | $8.11 | 600,800 | — | — |
| 1986-08-29 | $7.48 | $7.96 | 596,800 | — | — |
| 1986-08-28 | $7.44 | $7.91 | 307,200 | — | — |
| 1986-08-27 | $7.22 | $7.68 | 316,800 | — | — |
| 1986-08-26 | $6.91 | $7.34 | 367,200 | — | — |
| 1986-08-25 | $6.88 | $7.31 | 264,800 | — | — |
| 1986-08-22 | $7.13 | $7.50 | 44,800 | — | — |
| 1986-08-21 | $7.13 | $7.50 | 335,200 | — | — |
| 1986-08-20 | $7.23 | $7.62 | 119,200 | — | — |
| 1986-08-19 | $7.19 | $7.57 | 187,200 | — | — |
| 1986-08-18 | $7.22 | $7.60 | 283,200 | — | — |
| 1986-08-15 | $7.17 | $7.55 | 248,000 | — | — |
| 1986-08-14 | $7.33 | $7.72 | 440,000 | — | — |
| 1986-08-13 | $7.13 | $7.50 | 1,720,800 | — | — |
| 1986-08-12 | $6.91 | $7.27 | 283,200 | — | — |
| 1986-08-11 | $6.78 | $7.14 | 276,800 | — | — |
| 1986-08-08 | $6.72 | $7.08 | 446,400 | — | — |
| 1986-08-07 | $6.63 | $6.98 | 255,200 | — | — |
| 1986-08-06 | $6.63 | $6.98 | 231,200 | — | — |
| 1986-08-05 | $6.52 | $6.86 | 85,600 | — | — |
| 1986-08-04 | $6.53 | $6.88 | 1,149,600 | — | — |
| 1986-08-01 | $6.56 | $6.91 | 1,335,200 | — | — |
| 1986-07-31 | $6.61 | $6.96 | 419,200 | — | — |
| 1986-07-30 | $6.67 | $7.03 | 437,600 | — | — |
| 1986-07-29 | $6.59 | $6.94 | 560,000 | — | — |
| 1986-07-28 | $6.75 | $7.11 | 611,200 | — | — |
| 1986-07-25 | $7.03 | $7.40 | 549,600 | — | — |
| 1986-07-24 | $7.14 | $7.52 | 585,600 | — | — |
| 1986-07-23 | $7.31 | $7.70 | 140,000 | — | — |
| 1986-07-22 | $7.30 | $7.68 | 687,200 | — | — |
| 1986-07-21 | $7.47 | $7.86 | 867,200 | — | — |
| 1986-07-18 | $7.63 | $8.03 | 1,468,800 | — | — |
| 1986-07-17 | $7.88 | $8.29 | 363,200 | — | — |
| 1986-07-16 | $7.97 | $8.39 | 403,200 | — | — |
| 1986-07-15 | $7.92 | $8.34 | 1,310,400 | — | — |
| 1986-07-14 | $8.22 | $8.65 | 332,000 | — | — |
| 1986-07-11 | $8.22 | $8.65 | 205,600 | — | — |
| 1986-07-10 | $8.28 | $8.72 | 421,600 | — | — |
| 1986-07-09 | $8.31 | $8.75 | 224,800 | — | — |
| 1986-07-08 | $8.34 | $8.79 | 209,600 | — | — |
| 1986-07-07 | $8.34 | $8.79 | 323,200 | — | — |
| 1986-07-03 | $8.31 | $8.75 | 183,200 | — | — |
| 1986-07-02 | $8.38 | $8.82 | 423,200 | — | — |
| 1986-07-01 | $8.47 | $8.92 | 447,200 | — | — |
| 1986-06-30 | $8.33 | $8.77 | 142,400 | — | — |
| 1986-06-27 | $8.31 | $8.75 | 116,000 | — | — |
| 1986-06-26 | $8.39 | $8.84 | 524,800 | — | — |
| 1986-06-25 | $8.42 | $8.87 | 305,600 | — | — |
| 1986-06-24 | $8.28 | $8.72 | 290,400 | — | — |
| 1986-06-23 | $8.19 | $8.62 | 220,000 | — | — |
| 1986-06-20 | $8.31 | $8.75 | 145,600 | — | — |
| 1986-06-19 | $8.14 | $8.57 | 242,400 | — | — |
| 1986-06-18 | $8.20 | $8.64 | 1,412,000 | — | — |
| 1986-06-17 | $8.36 | $8.80 | 300,000 | — | — |
| 1986-06-16 | $8.50 | $8.95 | 253,600 | — | — |
| 1986-06-13 | $8.41 | $8.85 | 140,800 | — | — |
| 1986-06-12 | $8.31 | $8.75 | 973,600 | — | — |
| 1986-06-11 | $8.48 | $8.93 | 516,800 | — | — |
| 1986-06-10 | $8.59 | $9.05 | 808,000 | — | — |
| 1986-06-09 | $8.55 | $9.00 | 492,800 | — | — |
| 1986-06-06 | $8.61 | $9.07 | 197,600 | — | — |
| 1986-06-05 | $8.63 | $9.08 | 131,200 | — | — |
| 1986-06-04 | $8.70 | $9.16 | 631,200 | — | — |
| 1986-06-03 | $8.67 | $9.13 | 448,800 | — | — |
| 1986-06-02 | $8.91 | $9.38 | 222,400 | — | — |
| 1986-05-30 | $8.92 | $9.40 | 392,000 | — | — |
| 1986-05-29 | $8.88 | $9.35 | 1,303,200 | — | — |
| 1986-05-28 | $9.11 | $9.59 | 136,800 | — | — |
| 1986-05-27 | $9.11 | $9.59 | 81,600 | — | — |
| 1986-05-23 | $9.14 | $9.63 | 557,600 | — | — |
| 1986-05-22 | $9.08 | $9.49 | 185,600 | — | — |
| 1986-05-21 | $9.09 | $9.50 | 745,600 | — | — |
| 1986-05-20 | $8.97 | $9.37 | 986,400 | — | — |
| 1986-05-19 | $8.83 | $9.23 | 219,200 | — | — |
| 1986-05-16 | $8.84 | $9.24 | 96,000 | — | — |
| 1986-05-15 | $8.91 | $9.31 | 381,600 | — | — |
| 1986-05-14 | $8.91 | $9.31 | 460,000 | — | — |
| 1986-05-13 | $8.97 | $9.37 | 320,000 | — | — |
| 1986-05-12 | $8.88 | $9.28 | 395,200 | — | — |
| 1986-05-09 | $8.70 | $9.10 | 119,200 | — | — |
| 1986-05-08 | $8.72 | $9.11 | 1,356,800 | — | — |
| 1986-05-07 | $8.50 | $8.88 | 328,000 | — | — |
| 1986-05-06 | $8.33 | $8.70 | 806,400 | — | — |
| 1986-05-05 | $8.33 | $8.70 | 238,400 | — | — |
| 1986-05-02 | $8.28 | $8.65 | 185,600 | — | — |
| 1986-05-01 | $8.39 | $8.77 | 525,600 | — | — |
| 1986-04-30 | $8.50 | $8.88 | 177,600 | — | — |
| 1986-04-29 | $8.77 | $9.16 | 1,327,200 | — | — |
| 1986-04-28 | $8.80 | $9.19 | 832,800 | — | — |
| 1986-04-25 | $8.88 | $9.28 | 779,200 | — | — |
| 1986-04-24 | $8.91 | $9.31 | 643,200 | — | — |
| 1986-04-23 | $9.09 | $9.50 | 599,200 | — | — |
| 1986-04-22 | $9.30 | $9.72 | 589,600 | — | — |
| 1986-04-21 | $9.38 | $9.80 | 180,000 | — | — |
| 1986-04-18 | $9.34 | $9.76 | 221,600 | — | — |
| 1986-04-17 | $9.36 | $9.78 | 27,200 | — | — |
| 1986-04-16 | $9.36 | $9.78 | 324,000 | — | — |
| 1986-04-15 | $9.31 | $9.73 | 305,600 | — | — |
| 1986-04-14 | $9.16 | $9.57 | 67,200 | — | — |
| 1986-04-11 | $9.23 | $9.65 | 775,200 | — | — |
| 1986-04-10 | $9.31 | $9.73 | 666,400 | — | — |
| 1986-04-09 | $9.28 | $9.70 | 556,000 | — | — |
| 1986-04-08 | $9.08 | $9.49 | 282,400 | — | — |
| 1986-04-07 | $9.06 | $9.47 | 156,800 | — | — |
| 1986-04-04 | $9.06 | $9.47 | 502,400 | — | — |
| 1986-04-03 | $9.34 | $9.76 | 312,800 | — | — |
| 1986-04-02 | $9.41 | $9.83 | 516,800 | — | — |
| 1986-04-01 | $9.50 | $9.93 | 595,200 | — | — |
| 1986-03-31 | $9.59 | $10.03 | 811,200 | — | — |
| 1986-03-27 | $9.45 | $9.88 | 317,600 | — | — |
| 1986-03-26 | $9.41 | $9.83 | 440,800 | — | — |
| 1986-03-25 | $9.34 | $9.76 | 620,000 | — | — |
| 1986-03-24 | $9.42 | $9.85 | 167,200 | — | — |
| 1986-03-21 | $9.44 | $9.86 | 764,800 | — | — |
| 1986-03-20 | $9.34 | $9.76 | 255,200 | — | — |
| 1986-03-19 | $9.39 | $9.81 | 576,000 | — | — |
| 1986-03-18 | $9.31 | $9.73 | 492,000 | — | — |
| 1986-03-17 | $9.31 | $9.73 | 224,800 | — | — |
| 1986-03-14 | $9.41 | $9.83 | 392,800 | — | — |
| 1986-03-13 | $9.33 | $9.75 | 2,339,200 | — | — |
| 1986-03-12 | $9.34 | $9.76 | 4,008,000 | — | — |
| 1986-03-11 | $9.38 | $9.80 | 51,200 | — | — |
| 1986-03-10 | $9.44 | $9.86 | 120,000 | — | — |
| 1986-03-07 | $9.56 | $9.99 | 176,000 | — | — |
| 1986-03-06 | $9.48 | $9.91 | 407,200 | — | — |
| 1986-03-05 | $9.64 | $10.08 | 122,400 | — | — |
| 1986-03-04 | $9.73 | $10.17 | 312,800 | — | — |
| 1986-03-03 | $9.73 | $10.17 | 114,400 | — | — |
| 1986-02-28 | $9.67 | $10.11 | 505,600 | — | — |
| 1986-02-27 | $9.73 | $10.17 | 789,600 | — | — |
| 1986-02-26 | $9.63 | $10.06 | 276,000 | — | — |
| 1986-02-25 | $9.70 | $10.14 | 133,600 | — | — |
| 1986-02-24 | $9.70 | $10.14 | 354,400 | — | — |
| 1986-02-21 | $9.48 | $9.84 | 1,403,200 | — | — |
| 1986-02-20 | $9.42 | $9.78 | 642,400 | — | — |
| 1986-02-19 | $9.34 | $9.69 | 940,000 | — | — |
| 1986-02-18 | $9.31 | $9.66 | 651,200 | — | — |
| 1986-02-14 | $9.25 | $9.60 | 157,600 | — | — |
| 1986-02-13 | $9.25 | $9.60 | 213,600 | — | — |
| 1986-02-12 | $9.30 | $9.65 | 460,000 | — | — |
| 1986-02-11 | $9.38 | $9.73 | 616,800 | — | — |
| 1986-02-10 | $9.52 | $9.87 | 399,200 | — | — |
| 1986-02-07 | $9.47 | $9.82 | 343,200 | — | — |
| 1986-02-06 | $9.47 | $9.82 | 332,000 | — | — |
| 1986-02-05 | $9.42 | $9.78 | 46,400 | — | — |
| 1986-02-04 | $9.44 | $9.79 | 420,000 | — | — |
| 1986-02-03 | $9.19 | $9.53 | 108,800 | — | — |
| 1986-01-31 | $9.20 | $9.55 | 232,000 | — | — |
| 1986-01-30 | $9.25 | $9.60 | 68,800 | — | — |
| 1986-01-29 | $9.19 | $9.53 | 111,200 | — | — |
| 1986-01-28 | $9.30 | $9.65 | 433,600 | — | — |
| 1986-01-27 | $9.13 | $9.47 | 76,800 | — | — |
| 1986-01-24 | $9.13 | $9.47 | 84,800 | — | — |
| 1986-01-23 | $9.06 | $9.40 | 43,200 | — | — |
| 1986-01-22 | $9.08 | $9.42 | 124,000 | — | — |
| 1986-01-21 | $9.11 | $9.45 | 70,400 | — | — |
| 1986-01-20 | $9.13 | $9.47 | 12,800 | — | — |
| 1986-01-17 | $9.13 | $9.47 | 85,600 | — | — |
| 1986-01-16 | $9.11 | $9.45 | 54,400 | — | — |
| 1986-01-15 | $9.13 | $9.47 | 879,200 | — | — |
| 1986-01-14 | $9.09 | $9.43 | 371,200 | — | — |
| 1986-01-13 | $9.22 | $9.56 | 128,800 | — | — |
| 1986-01-10 | $9.19 | $9.53 | 79,200 | — | — |
| 1986-01-09 | $9.20 | $9.55 | 104,800 | — | — |
| 1986-01-08 | $9.23 | $9.58 | 298,400 | — | — |
| 1986-01-07 | $9.38 | $9.73 | 204,000 | — | — |
| 1986-01-06 | $9.09 | $9.43 | 40,800 | — | — |
| 1986-01-03 | $9.16 | $9.50 | 96,000 | — | — |
| 1986-01-02 | $9.16 | $9.50 | 256,000 | — | — |