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 | $7.13 | $7.48 | 686,400 | — | — |
| 1986-12-30 | $7.20 | $7.56 | 1,460,000 | — | — |
| 1986-12-29 | $7.38 | $7.74 | 555,200 | — | — |
| 1986-12-26 | $7.47 | $7.84 | 268,000 | — | — |
| 1986-12-24 | $7.45 | $7.82 | 576,800 | — | — |
| 1986-12-23 | $7.44 | $7.81 | 604,800 | — | — |
| 1986-12-22 | $7.61 | $7.99 | 800,000 | — | — |
| 1986-12-19 | $7.69 | $8.07 | 1,624,000 | — | — |
| 1986-12-18 | $7.50 | $7.87 | 573,600 | — | — |
| 1986-12-17 | $7.50 | $7.87 | 289,600 | — | — |
| 1986-12-16 | $7.50 | $7.87 | 416,000 | — | — |
| 1986-12-15 | $7.45 | $7.82 | 628,800 | — | — |
| 1986-12-12 | $7.47 | $7.84 | 293,600 | — | — |
| 1986-12-11 | $7.44 | $7.81 | 652,800 | — | — |
| 1986-12-10 | $7.61 | $7.99 | 884,000 | — | — |
| 1986-12-09 | $7.69 | $8.07 | 546,400 | — | — |
| 1986-12-08 | $7.72 | $8.10 | 878,400 | — | — |
| 1986-12-05 | $7.80 | $8.19 | 843,200 | — | — |
| 1986-12-04 | $7.84 | $8.23 | 1,249,600 | — | — |
| 1986-12-03 | $7.70 | $8.09 | 729,600 | — | — |
| 1986-12-02 | $7.55 | $7.92 | 835,200 | — | — |
| 1986-12-01 | $7.52 | $7.89 | 467,200 | — | — |
| 1986-11-28 | $7.55 | $7.92 | 281,600 | — | — |
| 1986-11-26 | $7.52 | $7.89 | 234,400 | — | — |
| 1986-11-25 | $7.47 | $7.84 | 472,000 | — | — |
| 1986-11-24 | $7.48 | $7.86 | 929,600 | — | — |
| 1986-11-21 | $7.45 | $7.82 | 1,684,800 | — | — |
| 1986-11-20 | $7.34 | $7.71 | 448,000 | — | — |
| 1986-11-19 | $7.31 | $7.68 | 851,200 | — | — |
| 1986-11-18 | $7.25 | $7.61 | 912,000 | — | — |
| 1986-11-17 | $7.64 | $8.02 | 528,800 | — | — |
| 1986-11-14 | $7.63 | $8.00 | 200,000 | — | — |
| 1986-11-13 | $7.58 | $7.96 | 575,200 | — | — |
| 1986-11-12 | $7.70 | $8.09 | 296,000 | — | — |
| 1986-11-11 | $7.81 | $8.20 | 216,800 | — | — |
| 1986-11-10 | $7.81 | $8.20 | 424,000 | — | — |
| 1986-11-07 | $7.69 | $8.07 | 289,600 | — | — |
| 1986-11-06 | $7.78 | $8.17 | 372,800 | — | — |
| 1986-11-05 | $7.83 | $8.22 | 880,800 | — | — |
| 1986-11-04 | $7.88 | $8.27 | 398,400 | — | — |
| 1986-11-03 | $7.83 | $8.22 | 253,600 | — | — |
| 1986-10-31 | $7.83 | $8.22 | 340,800 | — | — |
| 1986-10-30 | $7.88 | $8.27 | 908,800 | — | — |
| 1986-10-29 | $7.86 | $8.25 | 1,140,000 | — | — |
| 1986-10-28 | $7.77 | $8.15 | 912,800 | — | — |
| 1986-10-27 | $7.67 | $8.05 | 352,000 | — | — |
| 1986-10-24 | $7.69 | $8.07 | 362,400 | — | — |
| 1986-10-23 | $7.78 | $8.17 | 716,800 | — | — |
| 1986-10-22 | $7.66 | $8.04 | 197,600 | — | — |
| 1986-10-21 | $7.70 | $8.09 | 159,200 | — | — |
| 1986-10-20 | $7.70 | $8.09 | 380,800 | — | — |
| 1986-10-17 | $7.83 | $8.22 | 572,000 | — | — |
| 1986-10-16 | $7.83 | $8.22 | 1,250,400 | — | — |
| 1986-10-15 | $7.77 | $8.15 | 2,008,800 | — | — |
| 1986-10-14 | $7.55 | $7.92 | 1,276,000 | — | — |
| 1986-10-13 | $7.28 | $7.64 | 256,000 | — | — |
| 1986-10-10 | $7.27 | $7.63 | 284,000 | — | — |
| 1986-10-09 | $7.22 | $7.58 | 392,000 | — | — |
| 1986-10-08 | $7.30 | $7.66 | 272,800 | — | — |
| 1986-10-07 | $7.28 | $7.64 | 365,600 | — | — |
| 1986-10-06 | $7.34 | $7.71 | 488,000 | — | — |
| 1986-10-03 | $7.22 | $7.58 | 724,800 | — | — |
| 1986-10-02 | $7.17 | $7.53 | 988,000 | — | — |
| 1986-10-01 | $7.08 | $7.43 | 887,200 | — | — |
| 1986-09-30 | $6.86 | $7.16 | 714,400 | — | — |
| 1986-09-29 | $6.70 | $6.99 | 848,000 | — | — |
| 1986-09-26 | $6.83 | $7.12 | 382,400 | — | — |
| 1986-09-25 | $6.84 | $7.14 | 874,400 | — | — |
| 1986-09-24 | $6.88 | $7.17 | 760,800 | — | — |
| 1986-09-23 | $7.02 | $7.32 | 425,600 | — | — |
| 1986-09-22 | $7.05 | $7.35 | 737,600 | — | — |
| 1986-09-19 | $7.03 | $7.34 | 1,030,400 | — | — |
| 1986-09-18 | $6.84 | $7.14 | 969,600 | — | — |
| 1986-09-17 | $7.00 | $7.30 | 704,000 | — | — |
| 1986-09-16 | $6.94 | $7.24 | 521,600 | — | — |
| 1986-09-15 | $6.89 | $7.19 | 1,064,800 | — | — |
| 1986-09-12 | $6.81 | $7.11 | 1,646,400 | — | — |
| 1986-09-11 | $7.17 | $7.48 | 1,633,600 | — | — |
| 1986-09-10 | $7.64 | $7.97 | 808,800 | — | — |
| 1986-09-09 | $7.69 | $8.02 | 465,600 | — | — |
| 1986-09-08 | $7.75 | $8.09 | 541,600 | — | — |
| 1986-09-05 | $7.75 | $8.09 | 677,600 | — | — |
| 1986-09-04 | $7.92 | $8.27 | 816,800 | — | — |
| 1986-09-03 | $7.95 | $8.30 | 562,400 | — | — |
| 1986-09-02 | $7.97 | $8.32 | 708,800 | — | — |
| 1986-08-29 | $8.28 | $8.64 | 724,800 | — | — |
| 1986-08-28 | $8.17 | $8.53 | 311,200 | — | — |
| 1986-08-27 | $8.17 | $8.53 | 522,400 | — | — |
| 1986-08-26 | $8.14 | $8.49 | 772,000 | — | — |
| 1986-08-25 | $8.08 | $8.43 | 751,200 | — | — |
| 1986-08-22 | $8.20 | $8.56 | 734,400 | — | — |
| 1986-08-21 | $8.13 | $8.48 | 4,680,800 | — | — |
| 1986-08-20 | $8.03 | $8.38 | 1,183,200 | — | — |
| 1986-08-19 | $8.16 | $8.51 | 1,928,000 | — | — |
| 1986-08-18 | $8.00 | $8.35 | 2,982,400 | — | — |
| 1986-08-15 | $7.91 | $8.25 | 911,200 | — | — |
| 1986-08-14 | $7.83 | $8.17 | 1,338,400 | — | — |
| 1986-08-13 | $7.69 | $8.02 | 1,304,000 | — | — |
| 1986-08-12 | $7.69 | $8.02 | 664,000 | — | — |
| 1986-08-11 | $7.80 | $8.14 | 482,400 | — | — |
| 1986-08-08 | $7.83 | $8.17 | 317,600 | — | — |
| 1986-08-07 | $7.88 | $8.22 | 933,600 | — | — |
| 1986-08-06 | $7.97 | $8.32 | 295,200 | — | — |
| 1986-08-05 | $7.92 | $8.27 | 388,800 | — | — |
| 1986-08-04 | $7.84 | $8.18 | 632,800 | — | — |
| 1986-08-01 | $7.83 | $8.17 | 233,600 | — | — |
| 1986-07-31 | $7.92 | $8.27 | 311,200 | — | — |
| 1986-07-30 | $7.94 | $8.28 | 806,400 | — | — |
| 1986-07-29 | $7.94 | $8.28 | 1,066,400 | — | — |
| 1986-07-28 | $7.97 | $8.32 | 726,400 | — | — |
| 1986-07-25 | $7.98 | $8.33 | 795,200 | — | — |
| 1986-07-24 | $7.86 | $8.20 | 1,612,800 | — | — |
| 1986-07-23 | $7.86 | $8.20 | 303,200 | — | — |
| 1986-07-22 | $7.84 | $8.18 | 500,000 | — | — |
| 1986-07-21 | $7.80 | $8.14 | 364,800 | — | — |
| 1986-07-18 | $7.78 | $8.12 | 495,200 | — | — |
| 1986-07-17 | $7.75 | $8.09 | 711,200 | — | — |
| 1986-07-16 | $7.58 | $7.91 | 350,400 | — | — |
| 1986-07-15 | $7.53 | $7.86 | 684,800 | — | — |
| 1986-07-14 | $7.81 | $8.15 | 614,400 | — | — |
| 1986-07-11 | $8.03 | $8.38 | 660,800 | — | — |
| 1986-07-10 | $8.00 | $8.35 | 776,800 | — | — |
| 1986-07-09 | $7.89 | $8.23 | 671,200 | — | — |
| 1986-07-08 | $7.69 | $8.02 | 2,018,400 | — | — |
| 1986-07-07 | $7.78 | $8.12 | 1,685,600 | — | — |
| 1986-07-03 | $8.23 | $8.59 | 1,201,600 | — | — |
| 1986-07-02 | $8.31 | $8.67 | 1,244,800 | — | — |
| 1986-07-01 | $8.41 | $8.77 | 2,626,400 | — | — |
| 1986-06-30 | $8.11 | $8.42 | 1,767,200 | — | — |
| 1986-06-27 | $7.73 | $8.03 | 255,200 | — | — |
| 1986-06-26 | $7.70 | $8.00 | 617,600 | — | — |
| 1986-06-25 | $7.64 | $7.93 | 798,400 | — | — |
| 1986-06-24 | $7.56 | $7.85 | 851,200 | — | — |
| 1986-06-23 | $7.58 | $7.87 | 723,200 | — | — |
| 1986-06-20 | $7.61 | $7.90 | 887,200 | — | — |
| 1986-06-19 | $7.44 | $7.72 | 1,275,200 | — | — |
| 1986-06-18 | $7.48 | $7.77 | 389,600 | — | — |
| 1986-06-17 | $7.48 | $7.77 | 428,800 | — | — |
| 1986-06-16 | $7.66 | $7.95 | 1,209,600 | — | — |
| 1986-06-13 | $7.73 | $8.03 | 782,400 | — | — |
| 1986-06-12 | $7.61 | $7.90 | 711,200 | — | — |
| 1986-06-11 | $7.56 | $7.85 | 554,400 | — | — |
| 1986-06-10 | $7.31 | $7.59 | 453,600 | — | — |
| 1986-06-09 | $7.34 | $7.62 | 750,400 | — | — |
| 1986-06-06 | $7.55 | $7.83 | 1,161,600 | — | — |
| 1986-06-05 | $7.66 | $7.95 | 979,200 | — | — |
| 1986-06-04 | $7.69 | $7.98 | 2,384,000 | — | — |
| 1986-06-03 | $7.33 | $7.61 | 884,000 | — | — |
| 1986-06-02 | $7.28 | $7.56 | 1,308,800 | — | — |
| 1986-05-30 | $7.25 | $7.53 | 2,166,400 | — | — |
| 1986-05-29 | $7.06 | $7.33 | 968,800 | — | — |
| 1986-05-28 | $6.98 | $7.25 | 1,551,200 | — | — |
| 1986-05-27 | $7.03 | $7.30 | 552,000 | — | — |
| 1986-05-23 | $6.95 | $7.22 | 885,600 | — | — |
| 1986-05-22 | $6.84 | $7.10 | 1,240,000 | — | — |
| 1986-05-21 | $6.55 | $6.80 | 1,324,000 | — | — |
| 1986-05-20 | $6.50 | $6.75 | 612,000 | — | — |
| 1986-05-19 | $6.38 | $6.62 | 968,800 | — | — |
| 1986-05-16 | $6.42 | $6.67 | 1,362,400 | — | — |
| 1986-05-15 | $6.53 | $6.78 | 1,848,800 | — | — |
| 1986-05-14 | $6.72 | $6.98 | 994,400 | — | — |
| 1986-05-13 | $6.50 | $6.75 | 493,600 | — | — |
| 1986-05-12 | $6.56 | $6.81 | 460,800 | — | — |
| 1986-05-09 | $6.56 | $6.81 | 716,000 | — | — |
| 1986-05-08 | $6.66 | $6.91 | 629,600 | — | — |
| 1986-05-07 | $6.69 | $6.94 | 488,000 | — | — |
| 1986-05-06 | $6.73 | $6.99 | 1,376,800 | — | — |
| 1986-05-05 | $6.77 | $7.02 | 404,800 | — | — |
| 1986-05-02 | $6.75 | $7.01 | 1,018,400 | — | — |
| 1986-05-01 | $6.73 | $6.99 | 402,400 | — | — |
| 1986-04-30 | $6.83 | $7.09 | 1,136,800 | — | — |
| 1986-04-29 | $7.08 | $7.35 | 852,800 | — | — |
| 1986-04-28 | $7.19 | $7.46 | 462,400 | — | — |
| 1986-04-25 | $7.20 | $7.48 | 783,200 | — | — |
| 1986-04-24 | $7.14 | $7.41 | 442,400 | — | — |
| 1986-04-23 | $7.16 | $7.43 | 931,200 | — | — |
| 1986-04-22 | $7.17 | $7.45 | 1,300,000 | — | — |
| 1986-04-21 | $7.25 | $7.53 | 790,400 | — | — |
| 1986-04-18 | $7.03 | $7.30 | 916,000 | — | — |
| 1986-04-17 | $6.94 | $7.20 | 2,097,600 | — | — |
| 1986-04-16 | $6.88 | $7.14 | 716,000 | — | — |
| 1986-04-15 | $6.84 | $7.10 | 717,600 | — | — |
| 1986-04-14 | $6.91 | $7.17 | 516,000 | — | — |
| 1986-04-11 | $6.70 | $6.96 | 1,811,200 | — | — |
| 1986-04-10 | $6.69 | $6.94 | 496,000 | — | — |
| 1986-04-09 | $6.78 | $7.04 | 1,568,800 | — | — |
| 1986-04-08 | $6.75 | $7.01 | 1,068,800 | — | — |
| 1986-04-07 | $6.66 | $6.91 | 708,000 | — | — |
| 1986-04-04 | $6.61 | $6.86 | 1,196,800 | — | — |
| 1986-04-03 | $6.88 | $7.14 | 1,012,800 | — | — |
| 1986-04-02 | $6.98 | $7.25 | 1,610,400 | — | — |
| 1986-04-01 | $7.03 | $7.26 | 1,349,600 | — | — |
| 1986-03-31 | $7.00 | $7.22 | 624,800 | — | — |
| 1986-03-27 | $6.94 | $7.16 | 1,560,000 | — | — |
| 1986-03-26 | $6.80 | $7.01 | 1,821,600 | — | — |
| 1986-03-25 | $6.63 | $6.84 | 697,600 | — | — |
| 1986-03-24 | $6.61 | $6.82 | 492,800 | — | — |
| 1986-03-21 | $6.52 | $6.72 | 775,200 | — | — |
| 1986-03-20 | $6.61 | $6.82 | 673,600 | — | — |
| 1986-03-19 | $6.56 | $6.77 | 1,204,800 | — | — |
| 1986-03-18 | $6.61 | $6.82 | 410,400 | — | — |
| 1986-03-17 | $6.63 | $6.84 | 485,600 | — | — |
| 1986-03-14 | $6.67 | $6.89 | 1,136,800 | — | — |
| 1986-03-13 | $6.66 | $6.87 | 658,400 | — | — |
| 1986-03-12 | $6.75 | $6.97 | 1,350,400 | — | — |
| 1986-03-11 | $6.70 | $6.92 | 544,800 | — | — |
| 1986-03-10 | $6.58 | $6.79 | 460,800 | — | — |
| 1986-03-07 | $6.61 | $6.82 | 457,600 | — | — |
| 1986-03-06 | $6.63 | $6.84 | 636,800 | — | — |
| 1986-03-05 | $6.66 | $6.87 | 1,052,800 | — | — |
| 1986-03-04 | $6.55 | $6.76 | 1,530,400 | — | — |
| 1986-03-03 | $6.52 | $6.72 | 760,000 | — | — |
| 1986-02-28 | $6.50 | $6.71 | 1,195,200 | — | — |
| 1986-02-27 | $6.38 | $6.58 | 1,190,400 | — | — |
| 1986-02-26 | $6.20 | $6.40 | 828,800 | — | — |
| 1986-02-25 | $6.22 | $6.42 | 748,800 | — | — |
| 1986-02-24 | $6.19 | $6.39 | 1,431,200 | — | — |
| 1986-02-21 | $6.27 | $6.47 | 1,487,200 | — | — |
| 1986-02-20 | $6.31 | $6.51 | 1,056,800 | — | — |
| 1986-02-19 | $6.13 | $6.32 | 775,200 | — | — |
| 1986-02-18 | $6.06 | $6.26 | 805,600 | — | — |
| 1986-02-14 | $6.13 | $6.32 | 1,326,400 | — | — |
| 1986-02-13 | $6.13 | $6.32 | 655,200 | — | — |
| 1986-02-12 | $6.00 | $6.19 | 356,000 | — | — |
| 1986-02-11 | $6.00 | $6.19 | 966,400 | — | — |
| 1986-02-10 | $5.97 | $6.16 | 339,200 | — | — |
| 1986-02-07 | $6.06 | $6.26 | 523,200 | — | — |
| 1986-02-06 | $6.03 | $6.22 | 388,000 | — | — |
| 1986-02-05 | $6.14 | $6.34 | 394,400 | — | — |
| 1986-02-04 | $6.08 | $6.27 | 1,006,400 | — | — |
| 1986-02-03 | $6.06 | $6.26 | 760,000 | — | — |
| 1986-01-31 | $5.88 | $6.06 | 1,110,400 | — | — |
| 1986-01-30 | $5.83 | $6.02 | 666,400 | — | — |
| 1986-01-29 | $5.73 | $5.92 | 597,600 | — | — |
| 1986-01-28 | $5.73 | $5.92 | 447,200 | — | — |
| 1986-01-27 | $5.75 | $5.93 | 694,400 | — | — |
| 1986-01-24 | $5.64 | $5.82 | 871,200 | — | — |
| 1986-01-23 | $5.50 | $5.68 | 534,400 | — | — |
| 1986-01-22 | $5.59 | $5.77 | 950,400 | — | — |
| 1986-01-21 | $5.81 | $6.00 | 624,800 | — | — |
| 1986-01-20 | $5.86 | $6.05 | 696,800 | — | — |
| 1986-01-17 | $5.75 | $5.93 | 424,800 | — | — |
| 1986-01-16 | $5.78 | $5.97 | 347,200 | — | — |
| 1986-01-15 | $5.83 | $6.02 | 253,600 | — | — |
| 1986-01-14 | $5.83 | $6.02 | 392,800 | — | — |
| 1986-01-13 | $5.84 | $6.03 | 1,158,400 | — | — |
| 1986-01-10 | $5.78 | $5.97 | 442,400 | — | — |
| 1986-01-09 | $5.86 | $6.05 | 1,512,800 | — | — |
| 1986-01-08 | $6.03 | $6.22 | 1,683,200 | — | — |
| 1986-01-07 | $6.27 | $6.47 | 938,400 | — | — |
| 1986-01-06 | $6.27 | $6.47 | 1,338,400 | — | — |
| 1986-01-03 | $6.27 | $6.47 | 494,400 | — | — |
| 1986-01-02 | $6.17 | $6.33 | 478,400 | — | — |