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 | $7.75 | $7.75 | 68,400 | — | — |
| 1986-12-30 | $7.63 | $7.63 | 135,200 | — | — |
| 1986-12-29 | $7.88 | $7.87 | 28,400 | — | — |
| 1986-12-26 | $7.94 | $7.94 | 63,200 | — | — |
| 1986-12-24 | $7.91 | $7.91 | 25,600 | — | — |
| 1986-12-23 | $7.66 | $7.66 | 102,000 | — | — |
| 1986-12-22 | $7.75 | $7.75 | 245,600 | — | — |
| 1986-12-19 | $7.97 | $7.97 | 62,800 | — | — |
| 1986-12-18 | $7.91 | $7.91 | 70,400 | — | — |
| 1986-12-17 | $8.00 | $8.00 | 107,600 | — | — |
| 1986-12-16 | $7.72 | $7.72 | 76,000 | — | — |
| 1986-12-15 | $7.63 | $7.63 | 23,200 | — | — |
| 1986-12-12 | $7.53 | $7.53 | 31,200 | — | — |
| 1986-12-11 | $7.50 | $7.50 | 64,800 | — | — |
| 1986-12-10 | $7.66 | $7.66 | 26,800 | — | — |
| 1986-12-09 | $7.66 | $7.66 | 69,200 | — | — |
| 1986-12-08 | $7.63 | $7.63 | 60,400 | — | — |
| 1986-12-05 | $7.50 | $7.50 | 86,400 | — | — |
| 1986-12-04 | $7.59 | $7.59 | 49,200 | — | — |
| 1986-12-03 | $7.59 | $7.59 | 468,800 | — | — |
| 1986-12-02 | $7.66 | $7.66 | 1,561,600 | — | — |
| 1986-12-01 | $7.59 | $7.59 | 31,200 | — | — |
| 1986-11-28 | $7.88 | $7.87 | 32,800 | — | — |
| 1986-11-26 | $7.94 | $7.94 | 19,200 | — | — |
| 1986-11-25 | $7.91 | $7.91 | 101,600 | — | — |
| 1986-11-24 | $7.69 | $7.69 | 72,400 | — | — |
| 1986-11-21 | $8.13 | $8.13 | 38,000 | — | — |
| 1986-11-20 | $8.19 | $8.19 | 105,600 | — | — |
| 1986-11-19 | $7.97 | $7.97 | 63,600 | — | — |
| 1986-11-18 | $8.28 | $8.28 | 20,000 | — | — |
| 1986-11-17 | $8.56 | $8.56 | 7,200 | — | — |
| 1986-11-14 | $8.50 | $8.50 | 69,600 | — | — |
| 1986-11-13 | $8.47 | $8.47 | 6,800 | — | — |
| 1986-11-12 | $8.38 | $8.38 | 26,400 | — | — |
| 1986-11-11 | $8.53 | $8.53 | 74,400 | — | — |
| 1986-11-10 | $8.47 | $8.47 | 121,600 | — | — |
| 1986-11-07 | $8.34 | $8.34 | 26,000 | — | — |
| 1986-11-06 | $8.44 | $8.44 | 17,600 | — | — |
| 1986-11-05 | $8.34 | $8.34 | 63,600 | — | — |
| 1986-11-04 | $8.09 | $8.09 | 263,600 | — | — |
| 1986-11-03 | $8.19 | $8.19 | 33,200 | — | — |
| 1986-10-31 | $8.31 | $8.31 | 93,200 | — | — |
| 1986-10-30 | $8.63 | $8.63 | 84,400 | — | — |
| 1986-10-29 | $8.69 | $8.69 | 95,200 | — | — |
| 1986-10-28 | $8.59 | $8.59 | 52,000 | — | — |
| 1986-10-27 | $8.75 | $8.75 | 103,600 | — | — |
| 1986-10-24 | $8.84 | $8.84 | 26,000 | — | — |
| 1986-10-23 | $8.81 | $8.81 | 67,200 | — | — |
| 1986-10-22 | $8.75 | $8.75 | 38,000 | — | — |
| 1986-10-21 | $8.78 | $8.78 | 46,400 | — | — |
| 1986-10-20 | $8.81 | $8.81 | 94,000 | — | — |
| 1986-10-17 | $8.72 | $8.72 | 29,200 | — | — |
| 1986-10-16 | $8.63 | $8.63 | 176,000 | — | — |
| 1986-10-15 | $8.66 | $8.66 | 47,200 | — | — |
| 1986-10-14 | $8.59 | $8.59 | 8,800 | — | — |
| 1986-10-13 | $8.53 | $8.53 | 2,800 | — | — |
| 1986-10-10 | $8.56 | $8.56 | 6,000 | — | — |
| 1986-10-09 | $8.53 | $8.53 | 19,600 | — | — |
| 1986-10-08 | $8.47 | $8.47 | 14,800 | — | — |
| 1986-10-07 | $8.44 | $8.44 | 88,800 | — | — |
| 1986-10-06 | $8.59 | $8.59 | 71,200 | — | — |
| 1986-10-03 | $8.72 | $8.72 | 58,400 | — | — |
| 1986-10-02 | $8.75 | $8.75 | 100,400 | — | — |
| 1986-10-01 | $8.72 | $8.72 | 516,000 | — | — |
| 1986-09-30 | $8.75 | $8.75 | 103,600 | — | — |
| 1986-09-29 | $8.91 | $8.91 | 42,000 | — | — |
| 1986-09-26 | $8.94 | $8.94 | 4,800 | — | — |
| 1986-09-25 | $8.94 | $8.94 | 65,600 | — | — |
| 1986-09-24 | $9.13 | $9.13 | 20,400 | — | — |
| 1986-09-23 | $9.00 | $9.00 | 25,200 | — | — |
| 1986-09-22 | $8.97 | $8.97 | 20,000 | — | — |
| 1986-09-19 | $8.81 | $8.81 | 26,000 | — | — |
| 1986-09-18 | $8.81 | $8.81 | 15,600 | — | — |
| 1986-09-17 | $8.84 | $8.84 | 6,800 | — | — |
| 1986-09-16 | $8.88 | $8.87 | 102,000 | — | — |
| 1986-09-15 | $8.88 | $8.87 | 14,400 | — | — |
| 1986-09-12 | $8.81 | $8.81 | 50,000 | — | — |
| 1986-09-11 | $9.13 | $9.13 | 121,200 | — | — |
| 1986-09-10 | $9.25 | $9.25 | 117,600 | — | — |
| 1986-09-09 | $9.13 | $9.13 | 30,800 | — | — |
| 1986-09-08 | $9.09 | $9.09 | 40,000 | — | — |
| 1986-09-05 | $9.16 | $9.16 | 85,600 | — | — |
| 1986-09-04 | $9.00 | $9.00 | 154,800 | — | — |
| 1986-09-03 | $8.63 | $8.63 | 72,800 | — | — |
| 1986-09-02 | $8.59 | $8.59 | 52,000 | — | — |
| 1986-08-29 | $8.56 | $8.56 | 37,200 | — | — |
| 1986-08-28 | $8.41 | $8.41 | 34,000 | — | — |
| 1986-08-27 | $8.22 | $8.22 | 32,400 | — | — |
| 1986-08-26 | $8.16 | $8.16 | 96,800 | — | — |
| 1986-08-25 | $8.06 | $8.06 | 47,200 | — | — |
| 1986-08-22 | $8.06 | $8.06 | 76,400 | — | — |
| 1986-08-21 | $8.06 | $8.06 | 53,200 | — | — |
| 1986-08-20 | $8.22 | $8.22 | 26,800 | — | — |
| 1986-08-19 | $8.00 | $8.00 | 17,600 | — | — |
| 1986-08-18 | $7.81 | $7.81 | 43,600 | — | — |
| 1986-08-15 | $8.00 | $8.00 | 14,800 | — | — |
| 1986-08-14 | $7.84 | $7.84 | 30,800 | — | — |
| 1986-08-13 | $7.81 | $7.81 | 24,400 | — | — |
| 1986-08-12 | $7.81 | $7.81 | 87,600 | — | — |
| 1986-08-11 | $7.59 | $7.59 | 55,200 | — | — |
| 1986-08-08 | $7.34 | $7.34 | 8,400 | — | — |
| 1986-08-07 | $7.28 | $7.28 | 85,200 | — | — |
| 1986-08-06 | $7.34 | $7.34 | 45,200 | — | — |
| 1986-08-05 | $7.38 | $7.38 | 132,400 | — | — |
| 1986-08-04 | $7.41 | $7.41 | 29,600 | — | — |
| 1986-08-01 | $7.34 | $7.34 | 168,400 | — | — |
| 1986-07-31 | $7.22 | $7.22 | 174,400 | — | — |
| 1986-07-30 | $7.38 | $7.38 | 115,600 | — | — |
| 1986-07-29 | $7.59 | $7.59 | 56,400 | — | — |
| 1986-07-28 | $7.69 | $7.69 | 37,600 | — | — |
| 1986-07-25 | $7.88 | $7.87 | 51,600 | — | — |
| 1986-07-24 | $7.91 | $7.91 | 241,200 | — | — |
| 1986-07-23 | $8.19 | $8.19 | 18,800 | — | — |
| 1986-07-22 | $8.34 | $8.34 | 60,400 | — | — |
| 1986-07-21 | $8.34 | $8.34 | 48,800 | — | — |
| 1986-07-18 | $8.50 | $8.50 | 20,800 | — | — |
| 1986-07-17 | $8.44 | $8.44 | 12,400 | — | — |
| 1986-07-16 | $8.47 | $8.47 | 50,800 | — | — |
| 1986-07-15 | $8.50 | $8.50 | 62,800 | — | — |
| 1986-07-14 | $8.81 | $8.81 | 40,800 | — | — |
| 1986-07-11 | $8.88 | $8.87 | 28,800 | — | — |
| 1986-07-10 | $8.78 | $8.78 | 6,400 | — | — |
| 1986-07-09 | $8.78 | $8.78 | 70,800 | — | — |
| 1986-07-08 | $8.75 | $8.75 | 57,600 | — | — |
| 1986-07-07 | $8.81 | $8.81 | 38,000 | — | — |
| 1986-07-03 | $8.88 | $8.87 | 38,400 | — | — |
| 1986-07-02 | $8.81 | $8.81 | 38,000 | — | — |
| 1986-07-01 | $8.78 | $8.78 | 128,800 | — | — |
| 1986-06-30 | $8.78 | $8.78 | 68,400 | — | — |
| 1986-06-27 | $8.78 | $8.78 | 83,200 | — | — |
| 1986-06-26 | $8.72 | $8.72 | 132,400 | — | — |
| 1986-06-25 | $8.69 | $8.69 | 80,800 | — | — |
| 1986-06-24 | $8.66 | $8.66 | 102,800 | — | — |
| 1986-06-23 | $8.66 | $8.66 | 231,200 | — | — |
| 1986-06-20 | $8.69 | $8.69 | 69,600 | — | — |
| 1986-06-19 | $8.69 | $8.69 | 138,800 | — | — |
| 1986-06-18 | $8.69 | $8.69 | 75,200 | — | — |
| 1986-06-17 | $8.78 | $8.78 | 383,600 | — | — |
| 1986-06-16 | $8.72 | $8.72 | 100,800 | — | — |
| 1986-06-13 | $8.75 | $8.75 | 20,800 | — | — |
| 1986-06-12 | $8.69 | $8.69 | 271,200 | — | — |
| 1986-06-11 | $8.75 | $8.75 | 31,200 | — | — |
| 1986-06-10 | $8.81 | $8.81 | 39,600 | — | — |
| 1986-06-09 | $8.91 | $8.91 | 33,200 | — | — |
| 1986-06-06 | $8.97 | $8.97 | 35,600 | — | — |
| 1986-06-05 | $8.91 | $8.91 | 146,000 | — | — |
| 1986-06-04 | $8.75 | $8.75 | 90,000 | — | — |
| 1986-06-03 | $8.75 | $8.75 | 167,600 | — | — |
| 1986-06-02 | $8.69 | $8.69 | 153,200 | — | — |
| 1986-05-30 | $8.59 | $8.59 | 200,400 | — | — |
| 1986-05-29 | $8.59 | $8.59 | 23,600 | — | — |
| 1986-05-28 | $8.66 | $8.66 | 190,000 | — | — |
| 1986-05-27 | $8.66 | $8.66 | 47,600 | — | — |
| 1986-05-23 | $8.50 | $8.50 | 56,800 | — | — |
| 1986-05-22 | $8.66 | $8.66 | 140,800 | — | — |
| 1986-05-21 | $8.53 | $8.53 | 44,000 | — | — |
| 1986-05-20 | $8.72 | $8.72 | 28,000 | — | — |
| 1986-05-19 | $8.69 | $8.69 | 58,800 | — | — |
| 1986-05-16 | $8.69 | $8.69 | 55,200 | — | — |
| 1986-05-15 | $8.75 | $8.75 | 46,000 | — | — |
| 1986-05-14 | $8.81 | $8.81 | 493,200 | — | — |
| 1986-05-13 | $8.75 | $8.75 | 170,800 | — | — |
| 1986-05-12 | $8.88 | $8.87 | 97,600 | — | — |
| 1986-05-09 | $8.94 | $8.94 | 44,400 | — | — |
| 1986-05-08 | $8.81 | $8.81 | 114,400 | — | — |
| 1986-05-07 | $8.94 | $8.94 | 39,600 | — | — |
| 1986-05-06 | $8.88 | $8.87 | 45,200 | — | — |
| 1986-05-05 | $8.94 | $8.94 | 71,200 | — | — |
| 1986-05-02 | $8.94 | $8.94 | 34,400 | — | — |
| 1986-05-01 | $8.94 | $8.94 | 36,800 | — | — |
| 1986-04-30 | $8.97 | $8.97 | 299,600 | — | — |
| 1986-04-29 | $9.19 | $9.19 | 63,200 | — | — |
| 1986-04-28 | $9.16 | $9.16 | 77,600 | — | — |
| 1986-04-25 | $9.06 | $9.06 | 91,200 | — | — |
| 1986-04-24 | $8.69 | $8.69 | 96,400 | — | — |
| 1986-04-23 | $8.56 | $8.56 | 90,800 | — | — |
| 1986-04-22 | $8.56 | $8.56 | 171,200 | — | — |
| 1986-04-21 | $8.66 | $8.66 | 78,800 | — | — |
| 1986-04-18 | $8.69 | $8.69 | 41,600 | — | — |
| 1986-04-17 | $8.72 | $8.72 | 118,000 | — | — |
| 1986-04-16 | $8.75 | $8.75 | 141,200 | — | — |
| 1986-04-15 | $8.75 | $8.75 | 42,400 | — | — |
| 1986-04-14 | $8.84 | $8.84 | 38,400 | — | — |
| 1986-04-11 | $8.69 | $8.69 | 70,400 | — | — |
| 1986-04-10 | $9.00 | $9.00 | 36,000 | — | — |
| 1986-04-09 | $8.94 | $8.94 | 215,600 | — | — |
| 1986-04-08 | $8.75 | $8.75 | 54,000 | — | — |
| 1986-04-07 | $8.66 | $8.66 | 36,800 | — | — |
| 1986-04-04 | $8.69 | $8.69 | 613,200 | — | — |
| 1986-04-03 | $9.00 | $9.00 | 70,800 | — | — |
| 1986-04-02 | $8.94 | $8.94 | 140,400 | — | — |
| 1986-04-01 | $9.06 | $9.06 | 105,600 | — | — |
| 1986-03-31 | $9.09 | $9.09 | 74,400 | — | — |
| 1986-03-27 | $9.09 | $9.09 | 76,000 | — | — |
| 1986-03-26 | $9.16 | $9.16 | 20,800 | — | — |
| 1986-03-25 | $9.09 | $9.09 | 30,800 | — | — |
| 1986-03-24 | $9.25 | $9.25 | 44,800 | — | — |
| 1986-03-21 | $9.28 | $9.28 | 110,800 | — | — |
| 1986-03-20 | $9.31 | $9.31 | 207,200 | — | — |
| 1986-03-19 | $9.19 | $9.19 | 119,600 | — | — |
| 1986-03-18 | $9.09 | $9.09 | 220,400 | — | — |
| 1986-03-17 | $8.94 | $8.94 | 297,200 | — | — |
| 1986-03-14 | $8.72 | $8.72 | 54,400 | — | — |
| 1986-03-13 | $8.84 | $8.84 | 348,800 | — | — |
| 1986-03-12 | $8.91 | $8.91 | 345,600 | — | — |
| 1986-03-11 | $8.91 | $8.91 | 90,800 | — | — |
| 1986-03-10 | $8.81 | $8.81 | 158,800 | — | — |
| 1986-03-07 | $8.84 | $8.84 | 75,200 | — | — |
| 1986-03-06 | $8.72 | $8.72 | 242,400 | — | — |
| 1986-03-05 | $8.66 | $8.66 | 104,400 | — | — |
| 1986-03-04 | $8.66 | $8.66 | 300,400 | — | — |
| 1986-03-03 | $8.69 | $8.69 | 151,600 | — | — |
| 1986-02-28 | $8.38 | $8.38 | 611,200 | — | — |
| 1986-02-27 | $8.13 | $8.13 | 243,600 | — | — |
| 1986-02-26 | $7.88 | $7.87 | 243,200 | — | — |
| 1986-02-25 | $7.75 | $7.75 | 292,400 | — | — |
| 1986-02-24 | $7.81 | $7.81 | 396,800 | — | — |
| 1986-02-21 | $7.63 | $7.63 | 296,400 | — | — |
| 1986-02-20 | $7.47 | $7.47 | 50,000 | — | — |
| 1986-02-19 | $7.59 | $7.59 | 112,000 | — | — |
| 1986-02-18 | $7.53 | $7.53 | 171,600 | — | — |
| 1986-02-14 | $7.59 | $7.59 | 278,800 | — | — |
| 1986-02-13 | $7.41 | $7.41 | 664,400 | — | — |
| 1986-02-12 | $7.41 | $7.41 | 152,800 | — | — |
| 1986-02-11 | $7.47 | $7.47 | 233,200 | — | — |
| 1986-02-10 | $7.59 | $7.59 | 119,600 | — | — |
| 1986-02-07 | $7.59 | $7.59 | 84,000 | — | — |
| 1986-02-06 | $7.63 | $7.63 | 240,400 | — | — |
| 1986-02-05 | $7.59 | $7.59 | 109,600 | — | — |
| 1986-02-04 | $7.66 | $7.66 | 82,800 | — | — |
| 1986-02-03 | $7.53 | $7.53 | 60,000 | — | — |
| 1986-01-31 | $7.59 | $7.59 | 122,000 | — | — |
| 1986-01-30 | $7.66 | $7.66 | 229,600 | — | — |
| 1986-01-29 | $8.25 | $8.25 | 42,800 | — | — |
| 1986-01-28 | $8.44 | $8.44 | 82,800 | — | — |
| 1986-01-27 | $8.66 | $8.66 | 46,800 | — | — |
| 1986-01-24 | $8.75 | $8.75 | 24,400 | — | — |
| 1986-01-23 | $8.72 | $8.72 | 49,200 | — | — |
| 1986-01-22 | $8.56 | $8.56 | 32,000 | — | — |
| 1986-01-21 | $8.56 | $8.56 | 33,200 | — | — |
| 1986-01-20 | $8.59 | $8.59 | 34,800 | — | — |
| 1986-01-17 | $8.69 | $8.69 | 55,200 | — | — |
| 1986-01-16 | $8.50 | $8.50 | 24,400 | — | — |
| 1986-01-15 | $8.44 | $8.44 | 38,800 | — | — |
| 1986-01-14 | $8.28 | $8.28 | 77,200 | — | — |
| 1986-01-13 | $8.28 | $8.28 | 66,000 | — | — |
| 1986-01-10 | $8.38 | $8.38 | 28,000 | — | — |
| 1986-01-09 | $8.47 | $8.47 | 118,400 | — | — |
| 1986-01-08 | $8.50 | $8.50 | 112,400 | — | — |
| 1986-01-07 | $8.34 | $8.34 | 105,600 | — | — |
| 1986-01-06 | $8.25 | $8.25 | 216,000 | — | — |
| 1986-01-03 | $8.41 | $8.41 | 25,200 | — | — |
| 1986-01-02 | $8.44 | $8.44 | 26,000 | — | — |