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
- 1983-01-21 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 | $6.56 | $6.84 | 360,267 | — | — |
| 1986-12-30 | $6.66 | $6.94 | 470,933 | — | — |
| 1986-12-29 | $6.70 | $6.99 | 440,533 | — | — |
| 1986-12-26 | $6.94 | $7.23 | 61,067 | — | — |
| 1986-12-24 | $7.03 | $7.33 | 278,933 | — | — |
| 1986-12-23 | $6.94 | $7.23 | 752,267 | — | — |
| 1986-12-22 | $7.13 | $7.43 | 208,533 | — | — |
| 1986-12-19 | $7.31 | $7.62 | 251,733 | — | — |
| 1986-12-18 | $7.50 | $7.82 | 958,133 | — | — |
| 1986-12-17 | $7.13 | $7.43 | 275,200 | — | — |
| 1986-12-16 | $7.50 | $7.82 | 177,067 | — | — |
| 1986-12-15 | $7.59 | $7.92 | 100,000 | — | — |
| 1986-12-12 | $7.55 | $7.87 | 88,800 | — | — |
| 1986-12-11 | $7.73 | $8.06 | 150,133 | — | — |
| 1986-12-10 | $7.83 | $8.16 | 413,600 | — | — |
| 1986-12-09 | $7.64 | $7.93 | 91,467 | — | — |
| 1986-12-08 | $7.59 | $7.88 | 238,667 | — | — |
| 1986-12-05 | $7.73 | $8.02 | 267,467 | — | — |
| 1986-12-04 | $8.11 | $8.41 | 547,733 | — | — |
| 1986-12-03 | $8.06 | $8.36 | 426,133 | — | — |
| 1986-12-02 | $7.73 | $8.02 | 268,000 | — | — |
| 1986-12-01 | $7.83 | $8.12 | 307,733 | — | — |
| 1986-11-28 | $7.92 | $8.22 | 568,533 | — | — |
| 1986-11-26 | $7.78 | $8.07 | 881,600 | — | — |
| 1986-11-25 | $7.13 | $7.39 | 476,533 | — | — |
| 1986-11-24 | $7.31 | $7.59 | 689,867 | — | — |
| 1986-11-21 | $7.59 | $7.88 | 768,533 | — | — |
| 1986-11-20 | $7.36 | $7.63 | 522,933 | — | — |
| 1986-11-19 | $7.22 | $7.49 | 1,477,067 | — | — |
| 1986-11-18 | $7.22 | $7.49 | 1,462,400 | — | — |
| 1986-11-17 | $8.30 | $8.61 | 643,467 | — | — |
| 1986-11-14 | $9.09 | $9.43 | 1,179,733 | — | — |
| 1986-11-13 | $8.81 | $9.14 | 1,361,333 | — | — |
| 1986-11-12 | $8.72 | $9.05 | 237,600 | — | — |
| 1986-11-11 | $8.77 | $9.09 | 297,333 | — | — |
| 1986-11-10 | $8.95 | $9.29 | 673,333 | — | — |
| 1986-11-07 | $9.28 | $9.63 | 1,071,733 | — | — |
| 1986-11-06 | $9.09 | $9.43 | 452,800 | — | — |
| 1986-11-05 | $9.28 | $9.63 | 902,400 | — | — |
| 1986-11-04 | $9.00 | $9.34 | 182,400 | — | — |
| 1986-11-03 | $9.09 | $9.43 | 506,133 | — | — |
| 1986-10-31 | $9.23 | $9.58 | 608,267 | — | — |
| 1986-10-30 | $9.33 | $9.68 | 896,533 | — | — |
| 1986-10-29 | $9.75 | $10.12 | 2,800,000 | — | — |
| 1986-10-28 | $9.47 | $9.82 | 810,667 | — | — |
| 1986-10-27 | $8.86 | $9.19 | 581,067 | — | — |
| 1986-10-24 | $8.72 | $9.05 | 264,533 | — | — |
| 1986-10-23 | $8.58 | $8.90 | 385,067 | — | — |
| 1986-10-22 | $8.63 | $8.95 | 191,200 | — | — |
| 1986-10-21 | $8.72 | $9.05 | 520,800 | — | — |
| 1986-10-20 | $8.72 | $9.05 | 440,000 | — | — |
| 1986-10-17 | $9.38 | $9.73 | 1,236,800 | — | — |
| 1986-10-16 | $9.33 | $9.68 | 301,067 | — | — |
| 1986-10-15 | $9.28 | $9.63 | 446,667 | — | — |
| 1986-10-14 | $9.52 | $9.87 | 960,000 | — | — |
| 1986-10-13 | $9.28 | $9.63 | 205,867 | — | — |
| 1986-10-10 | $9.38 | $9.73 | 637,600 | — | — |
| 1986-10-09 | $8.91 | $9.24 | 563,200 | — | — |
| 1986-10-08 | $9.00 | $9.34 | 226,133 | — | — |
| 1986-10-07 | $9.00 | $9.34 | 656,267 | — | — |
| 1986-10-06 | $8.91 | $9.24 | 411,467 | — | — |
| 1986-10-03 | $8.91 | $9.24 | 739,200 | — | — |
| 1986-10-02 | $8.72 | $9.05 | 721,333 | — | — |
| 1986-10-01 | $8.44 | $8.75 | 313,867 | — | — |
| 1986-09-30 | $8.44 | $8.75 | 436,000 | — | — |
| 1986-09-29 | $8.34 | $8.66 | 276,000 | — | — |
| 1986-09-26 | $8.53 | $8.85 | 928,000 | — | — |
| 1986-09-25 | $8.44 | $8.75 | 621,600 | — | — |
| 1986-09-24 | $7.97 | $8.27 | 456,533 | — | — |
| 1986-09-23 | $7.78 | $8.07 | 114,133 | — | — |
| 1986-09-22 | $7.59 | $7.88 | 435,200 | — | — |
| 1986-09-19 | $7.83 | $8.12 | 2,169,600 | — | — |
| 1986-09-18 | $6.98 | $7.25 | 253,333 | — | — |
| 1986-09-17 | $7.03 | $7.29 | 361,333 | — | — |
| 1986-09-16 | $6.89 | $7.15 | 337,867 | — | — |
| 1986-09-15 | $6.80 | $7.05 | 360,533 | — | — |
| 1986-09-12 | $6.98 | $7.25 | 535,733 | — | — |
| 1986-09-11 | $6.66 | $6.91 | 870,133 | — | — |
| 1986-09-10 | $7.27 | $7.50 | 233,067 | — | — |
| 1986-09-09 | $7.31 | $7.55 | 167,200 | — | — |
| 1986-09-08 | $7.36 | $7.60 | 311,733 | — | — |
| 1986-09-05 | $7.55 | $7.79 | 357,333 | — | — |
| 1986-09-04 | $7.50 | $7.74 | 1,420,267 | — | — |
| 1986-09-03 | $7.13 | $7.35 | 197,867 | — | — |
| 1986-09-02 | $7.03 | $7.26 | 306,667 | — | — |
| 1986-08-29 | $7.13 | $7.35 | 58,400 | — | — |
| 1986-08-28 | $7.17 | $7.40 | 366,400 | — | — |
| 1986-08-27 | $7.27 | $7.50 | 286,133 | — | — |
| 1986-08-26 | $7.27 | $7.50 | 369,333 | — | — |
| 1986-08-25 | $6.98 | $7.21 | 410,400 | — | — |
| 1986-08-22 | $6.89 | $7.11 | 245,333 | — | — |
| 1986-08-21 | $6.89 | $7.11 | 318,400 | — | — |
| 1986-08-20 | $6.94 | $7.16 | 221,333 | — | — |
| 1986-08-19 | $6.89 | $7.11 | 201,867 | — | — |
| 1986-08-18 | $6.94 | $7.16 | 399,467 | — | — |
| 1986-08-15 | $6.66 | $6.87 | 357,867 | — | — |
| 1986-08-14 | $6.47 | $6.68 | 283,200 | — | — |
| 1986-08-13 | $6.56 | $6.77 | 236,000 | — | — |
| 1986-08-12 | $6.66 | $6.87 | 322,133 | — | — |
| 1986-08-11 | $6.00 | $6.19 | 356,800 | — | — |
| 1986-08-08 | $5.81 | $6.00 | 314,933 | — | — |
| 1986-08-07 | $5.91 | $6.10 | 134,933 | — | — |
| 1986-08-06 | $6.05 | $6.24 | 108,000 | — | — |
| 1986-08-05 | $6.19 | $6.39 | 409,333 | — | — |
| 1986-08-04 | $6.33 | $6.53 | 278,933 | — | — |
| 1986-08-01 | $6.28 | $6.48 | 231,200 | — | — |
| 1986-07-31 | $6.14 | $6.34 | 425,067 | — | — |
| 1986-07-30 | $5.67 | $5.85 | 213,600 | — | — |
| 1986-07-29 | $5.63 | $5.81 | 605,600 | — | — |
| 1986-07-28 | $5.86 | $6.05 | 296,267 | — | — |
| 1986-07-25 | $6.00 | $6.19 | 412,267 | — | — |
| 1986-07-24 | $6.23 | $6.43 | 377,333 | — | — |
| 1986-07-23 | $6.42 | $6.63 | 154,400 | — | — |
| 1986-07-22 | $6.56 | $6.77 | 432,800 | — | — |
| 1986-07-21 | $6.61 | $6.82 | 147,467 | — | — |
| 1986-07-18 | $6.84 | $7.06 | 486,400 | — | — |
| 1986-07-17 | $6.98 | $7.21 | 1,175,200 | — | — |
| 1986-07-16 | $7.08 | $7.31 | 189,333 | — | — |
| 1986-07-15 | $7.08 | $7.31 | 1,013,600 | — | — |
| 1986-07-14 | $7.31 | $7.55 | 437,333 | — | — |
| 1986-07-11 | $7.78 | $8.03 | 634,667 | — | — |
| 1986-07-10 | $7.97 | $8.22 | 127,733 | — | — |
| 1986-07-09 | $8.02 | $8.27 | 166,133 | — | — |
| 1986-07-08 | $8.06 | $8.32 | 267,733 | — | — |
| 1986-07-07 | $8.39 | $8.66 | 193,600 | — | — |
| 1986-07-03 | $8.63 | $8.90 | 233,333 | — | — |
| 1986-07-02 | $8.53 | $8.81 | 211,467 | — | — |
| 1986-07-01 | $8.86 | $9.14 | 484,800 | — | — |
| 1986-06-30 | $9.00 | $9.29 | 176,800 | — | — |
| 1986-06-27 | $9.14 | $9.43 | 62,667 | — | — |
| 1986-06-26 | $9.05 | $9.34 | 79,467 | — | — |
| 1986-06-25 | $9.05 | $9.34 | 177,333 | — | — |
| 1986-06-24 | $9.14 | $9.43 | 179,200 | — | — |
| 1986-06-23 | $9.19 | $9.48 | 238,400 | — | — |
| 1986-06-20 | $9.00 | $9.29 | 142,133 | — | — |
| 1986-06-19 | $9.14 | $9.43 | 426,400 | — | — |
| 1986-06-18 | $9.33 | $9.63 | 369,867 | — | — |
| 1986-06-17 | $9.56 | $9.87 | 1,047,733 | — | — |
| 1986-06-16 | $9.19 | $9.48 | 351,200 | — | — |
| 1986-06-13 | $9.38 | $9.68 | 286,933 | — | — |
| 1986-06-12 | $9.28 | $9.58 | 533,067 | — | — |
| 1986-06-11 | $8.77 | $9.05 | 337,867 | — | — |
| 1986-06-10 | $8.77 | $9.01 | 365,867 | — | — |
| 1986-06-09 | $8.86 | $9.10 | 346,667 | — | — |
| 1986-06-06 | $8.86 | $9.10 | 776,000 | — | — |
| 1986-06-05 | $8.53 | $8.77 | 520,000 | — | — |
| 1986-06-04 | $8.67 | $8.91 | 90,133 | — | — |
| 1986-06-03 | $8.67 | $8.91 | 158,667 | — | — |
| 1986-06-02 | $8.81 | $9.06 | 236,267 | — | — |
| 1986-05-30 | $8.91 | $9.15 | 311,733 | — | — |
| 1986-05-29 | $8.77 | $9.01 | 470,133 | — | — |
| 1986-05-28 | $8.72 | $8.96 | 237,333 | — | — |
| 1986-05-27 | $8.72 | $8.96 | 315,200 | — | — |
| 1986-05-23 | $8.91 | $9.15 | 254,933 | — | — |
| 1986-05-22 | $8.95 | $9.20 | 439,200 | — | — |
| 1986-05-21 | $8.81 | $9.06 | 105,067 | — | — |
| 1986-05-20 | $8.81 | $9.06 | 209,333 | — | — |
| 1986-05-19 | $8.95 | $9.20 | 200,800 | — | — |
| 1986-05-16 | $8.95 | $9.20 | 251,733 | — | — |
| 1986-05-15 | $9.09 | $9.35 | 204,267 | — | — |
| 1986-05-14 | $9.14 | $9.39 | 301,067 | — | — |
| 1986-05-13 | $9.14 | $9.39 | 172,000 | — | — |
| 1986-05-12 | $8.81 | $9.06 | 644,800 | — | — |
| 1986-05-09 | $8.95 | $9.20 | 952,533 | — | — |
| 1986-05-08 | $9.14 | $9.39 | 196,533 | — | — |
| 1986-05-07 | $9.23 | $9.49 | 215,200 | — | — |
| 1986-05-06 | $9.56 | $9.83 | 162,133 | — | — |
| 1986-05-05 | $9.94 | $10.21 | 76,800 | — | — |
| 1986-05-02 | $9.80 | $10.07 | 117,600 | — | — |
| 1986-05-01 | $9.75 | $10.02 | 83,467 | — | — |
| 1986-04-30 | $9.84 | $10.12 | 84,000 | — | — |
| 1986-04-29 | $10.03 | $10.31 | 168,800 | — | — |
| 1986-04-28 | $10.08 | $10.36 | 333,600 | — | — |
| 1986-04-25 | $10.03 | $10.31 | 226,933 | — | — |
| 1986-04-24 | $9.80 | $10.07 | 107,467 | — | — |
| 1986-04-23 | $10.08 | $10.36 | 96,533 | — | — |
| 1986-04-22 | $10.27 | $10.55 | 203,733 | — | — |
| 1986-04-21 | $10.27 | $10.55 | 272,533 | — | — |
| 1986-04-18 | $10.31 | $10.60 | 118,133 | — | — |
| 1986-04-17 | $10.13 | $10.41 | 198,667 | — | — |
| 1986-04-16 | $10.08 | $10.36 | 109,600 | — | — |
| 1986-04-15 | $9.98 | $10.26 | 140,000 | — | — |
| 1986-04-14 | $9.89 | $10.16 | 152,000 | — | — |
| 1986-04-11 | $10.03 | $10.31 | 507,733 | — | — |
| 1986-04-10 | $10.59 | $10.89 | 186,400 | — | — |
| 1986-04-09 | $10.45 | $10.74 | 440,267 | — | — |
| 1986-04-08 | $10.36 | $10.65 | 581,067 | — | — |
| 1986-04-07 | $9.94 | $10.21 | 273,867 | — | — |
| 1986-04-04 | $10.03 | $10.31 | 156,000 | — | — |
| 1986-04-03 | $10.22 | $10.50 | 656,267 | — | — |
| 1986-04-02 | $9.89 | $10.16 | 119,200 | — | — |
| 1986-04-01 | $9.84 | $10.12 | 747,200 | — | — |
| 1986-03-31 | $10.22 | $10.50 | 300,533 | — | — |
| 1986-03-27 | $10.27 | $10.55 | 355,733 | — | — |
| 1986-03-26 | $10.22 | $10.50 | 145,600 | — | — |
| 1986-03-25 | $10.13 | $10.41 | 347,467 | — | — |
| 1986-03-24 | $10.27 | $10.55 | 603,467 | — | — |
| 1986-03-21 | $10.03 | $10.31 | 136,533 | — | — |
| 1986-03-20 | $10.03 | $10.31 | 216,800 | — | — |
| 1986-03-19 | $9.94 | $10.21 | 346,133 | — | — |
| 1986-03-18 | $10.41 | $10.69 | 366,933 | — | — |
| 1986-03-17 | $10.36 | $10.65 | 410,933 | — | — |
| 1986-03-14 | $10.36 | $10.65 | 837,600 | — | — |
| 1986-03-13 | $9.80 | $10.07 | 1,346,133 | — | — |
| 1986-03-12 | $9.47 | $9.73 | 795,733 | — | — |
| 1986-03-11 | $9.47 | $9.73 | 407,467 | — | — |
| 1986-03-10 | $9.05 | $9.26 | 195,467 | — | — |
| 1986-03-07 | $8.81 | $9.02 | 175,733 | — | — |
| 1986-03-06 | $8.91 | $9.11 | 307,200 | — | — |
| 1986-03-05 | $9.23 | $9.45 | 223,733 | — | — |
| 1986-03-04 | $9.19 | $9.40 | 232,800 | — | — |
| 1986-03-03 | $9.47 | $9.69 | 489,067 | — | — |
| 1986-02-28 | $9.19 | $9.40 | 498,400 | — | — |
| 1986-02-27 | $8.86 | $9.07 | 217,600 | — | — |
| 1986-02-26 | $8.77 | $8.97 | 288,533 | — | — |
| 1986-02-25 | $8.81 | $9.02 | 102,133 | — | — |
| 1986-02-24 | $8.91 | $9.11 | 495,200 | — | — |
| 1986-02-21 | $8.72 | $8.92 | 698,133 | — | — |
| 1986-02-20 | $8.25 | $8.44 | 609,067 | — | — |
| 1986-02-19 | $8.25 | $8.44 | 503,200 | — | — |
| 1986-02-18 | $8.63 | $8.83 | 399,733 | — | — |
| 1986-02-14 | $8.58 | $8.78 | 310,667 | — | — |
| 1986-02-13 | $8.67 | $8.87 | 572,533 | — | — |
| 1986-02-12 | $8.91 | $9.11 | 688,533 | — | — |
| 1986-02-11 | $9.19 | $9.40 | 530,400 | — | — |
| 1986-02-10 | $9.28 | $9.50 | 80,533 | — | — |
| 1986-02-07 | $9.33 | $9.55 | 108,267 | — | — |
| 1986-02-06 | $9.47 | $9.69 | 77,333 | — | — |
| 1986-02-05 | $9.47 | $9.69 | 81,067 | — | — |
| 1986-02-04 | $9.47 | $9.69 | 254,133 | — | — |
| 1986-02-03 | $9.66 | $9.88 | 264,000 | — | — |
| 1986-01-31 | $9.33 | $9.55 | 624,000 | — | — |
| 1986-01-30 | $9.28 | $9.50 | 235,467 | — | — |
| 1986-01-29 | $9.28 | $9.50 | 177,333 | — | — |
| 1986-01-28 | $9.33 | $9.55 | 139,733 | — | — |
| 1986-01-27 | $9.38 | $9.59 | 327,467 | — | — |
| 1986-01-24 | $9.33 | $9.55 | 1,450,667 | — | — |
| 1986-01-23 | $9.14 | $9.35 | 456,533 | — | — |
| 1986-01-22 | $9.38 | $9.59 | 496,800 | — | — |
| 1986-01-21 | $9.61 | $9.83 | 552,000 | — | — |
| 1986-01-20 | $9.84 | $10.07 | 181,600 | — | — |
| 1986-01-17 | $9.94 | $10.17 | 222,400 | — | — |
| 1986-01-16 | $10.03 | $10.27 | 150,400 | — | — |
| 1986-01-15 | $10.17 | $10.41 | 153,067 | — | — |
| 1986-01-14 | $9.98 | $10.22 | 88,267 | — | — |
| 1986-01-13 | $10.13 | $10.36 | 75,733 | — | — |
| 1986-01-10 | $9.94 | $10.17 | 315,467 | — | — |
| 1986-01-09 | $9.52 | $9.74 | 232,267 | — | — |
| 1986-01-08 | $9.94 | $10.17 | 169,600 | — | — |
| 1986-01-07 | $10.36 | $10.60 | 211,733 | — | — |
| 1986-01-06 | $10.17 | $10.41 | 37,067 | — | — |
| 1986-01-03 | $10.22 | $10.46 | 64,800 | — | — |
| 1986-01-02 | $10.27 | $10.51 | 142,400 | — | — |