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 | $6.75 | $7.17 | 729,600 | — | — |
| 1986-12-30 | $6.67 | $7.09 | 712,000 | — | — |
| 1986-12-29 | $6.70 | $7.12 | 1,236,800 | — | — |
| 1986-12-26 | $6.80 | $7.22 | 245,600 | — | — |
| 1986-12-24 | $6.81 | $7.24 | 1,567,200 | — | — |
| 1986-12-23 | $6.81 | $7.24 | 2,152,000 | — | — |
| 1986-12-22 | $6.83 | $7.25 | 1,791,200 | — | — |
| 1986-12-19 | $7.13 | $7.57 | 2,276,000 | — | — |
| 1986-12-18 | $6.88 | $7.30 | 2,999,200 | — | — |
| 1986-12-17 | $6.97 | $7.40 | 1,821,600 | — | — |
| 1986-12-16 | $7.13 | $7.57 | 2,068,000 | — | — |
| 1986-12-15 | $7.17 | $7.62 | 1,482,400 | — | — |
| 1986-12-12 | $7.38 | $7.83 | 664,000 | — | — |
| 1986-12-11 | $7.63 | $8.10 | 1,264,800 | — | — |
| 1986-12-10 | $7.67 | $8.15 | 1,044,000 | — | — |
| 1986-12-09 | $7.72 | $8.20 | 791,200 | — | — |
| 1986-12-08 | $7.84 | $8.33 | 1,300,800 | — | — |
| 1986-12-05 | $7.89 | $8.38 | 711,200 | — | — |
| 1986-12-04 | $7.97 | $8.46 | 1,034,400 | — | — |
| 1986-12-03 | $7.91 | $8.40 | 738,400 | — | — |
| 1986-12-02 | $8.03 | $8.53 | 1,570,400 | — | — |
| 1986-12-01 | $7.75 | $8.23 | 976,000 | — | — |
| 1986-11-28 | $7.80 | $8.28 | 272,800 | — | — |
| 1986-11-26 | $7.69 | $8.17 | 1,228,000 | — | — |
| 1986-11-25 | $7.56 | $8.03 | 664,800 | — | — |
| 1986-11-24 | $7.56 | $8.03 | 1,268,000 | — | — |
| 1986-11-21 | $7.45 | $7.92 | 1,032,800 | — | — |
| 1986-11-20 | $7.38 | $7.83 | 663,200 | — | — |
| 1986-11-19 | $7.31 | $7.77 | 916,000 | — | — |
| 1986-11-18 | $7.19 | $7.63 | 1,499,200 | — | — |
| 1986-11-17 | $7.64 | $8.12 | 368,800 | — | — |
| 1986-11-14 | $7.75 | $8.23 | 698,400 | — | — |
| 1986-11-13 | $7.94 | $8.43 | 224,800 | — | — |
| 1986-11-12 | $8.02 | $8.51 | 425,600 | — | — |
| 1986-11-11 | $8.13 | $8.63 | 248,800 | — | — |
| 1986-11-10 | $7.86 | $8.35 | 423,200 | — | — |
| 1986-11-07 | $7.78 | $8.26 | 536,800 | — | — |
| 1986-11-06 | $7.94 | $8.43 | 308,800 | — | — |
| 1986-11-05 | $7.95 | $8.45 | 623,200 | — | — |
| 1986-11-04 | $8.05 | $8.55 | 627,200 | — | — |
| 1986-11-03 | $7.91 | $8.40 | 1,312,800 | — | — |
| 1986-10-31 | $7.92 | $8.41 | 300,000 | — | — |
| 1986-10-30 | $7.97 | $8.46 | 1,568,800 | — | — |
| 1986-10-29 | $7.83 | $8.31 | 1,293,600 | — | — |
| 1986-10-28 | $7.88 | $8.36 | 1,296,000 | — | — |
| 1986-10-27 | $7.75 | $8.23 | 641,600 | — | — |
| 1986-10-24 | $7.67 | $8.15 | 963,200 | — | — |
| 1986-10-23 | $7.72 | $8.20 | 2,163,200 | — | — |
| 1986-10-22 | $7.44 | $7.90 | 1,160,800 | — | — |
| 1986-10-21 | $7.45 | $7.92 | 483,200 | — | — |
| 1986-10-20 | $7.38 | $7.83 | 597,600 | — | — |
| 1986-10-17 | $7.56 | $8.03 | 448,000 | — | — |
| 1986-10-16 | $7.53 | $8.00 | 1,948,000 | — | — |
| 1986-10-15 | $7.47 | $7.93 | 770,400 | — | — |
| 1986-10-14 | $7.44 | $7.85 | 392,000 | — | — |
| 1986-10-13 | $7.34 | $7.75 | 156,000 | — | — |
| 1986-10-10 | $7.34 | $7.75 | 253,600 | — | — |
| 1986-10-09 | $7.34 | $7.75 | 984,800 | — | — |
| 1986-10-08 | $7.27 | $7.67 | 966,400 | — | — |
| 1986-10-07 | $7.03 | $7.42 | 1,863,200 | — | — |
| 1986-10-06 | $7.03 | $7.42 | 1,286,400 | — | — |
| 1986-10-03 | $7.06 | $7.45 | 1,935,200 | — | — |
| 1986-10-02 | $7.06 | $7.45 | 1,412,000 | — | — |
| 1986-10-01 | $7.08 | $7.47 | 1,304,000 | — | — |
| 1986-09-30 | $7.25 | $7.65 | 1,465,600 | — | — |
| 1986-09-29 | $7.27 | $7.67 | 303,200 | — | — |
| 1986-09-26 | $7.34 | $7.75 | 705,600 | — | — |
| 1986-09-25 | $7.28 | $7.68 | 386,400 | — | — |
| 1986-09-24 | $7.38 | $7.78 | 835,200 | — | — |
| 1986-09-23 | $7.20 | $7.60 | 647,200 | — | — |
| 1986-09-22 | $7.38 | $7.78 | 792,800 | — | — |
| 1986-09-19 | $7.13 | $7.52 | 1,020,800 | — | — |
| 1986-09-18 | $7.11 | $7.50 | 611,200 | — | — |
| 1986-09-17 | $7.19 | $7.58 | 576,800 | — | — |
| 1986-09-16 | $7.20 | $7.60 | 461,600 | — | — |
| 1986-09-15 | $7.28 | $7.68 | 775,200 | — | — |
| 1986-09-12 | $7.34 | $7.75 | 2,408,000 | — | — |
| 1986-09-11 | $7.84 | $8.28 | 1,292,000 | — | — |
| 1986-09-10 | $8.22 | $8.67 | 552,000 | — | — |
| 1986-09-09 | $8.28 | $8.74 | 1,542,400 | — | — |
| 1986-09-08 | $8.33 | $8.79 | 536,000 | — | — |
| 1986-09-05 | $8.41 | $8.87 | 536,800 | — | — |
| 1986-09-04 | $8.38 | $8.84 | 1,523,200 | — | — |
| 1986-09-03 | $8.25 | $8.71 | 430,400 | — | — |
| 1986-09-02 | $8.06 | $8.51 | 886,400 | — | — |
| 1986-08-29 | $8.11 | $8.56 | 340,000 | — | — |
| 1986-08-28 | $8.34 | $8.80 | 564,000 | — | — |
| 1986-08-27 | $8.30 | $8.75 | 1,169,600 | — | — |
| 1986-08-26 | $8.03 | $8.47 | 1,340,000 | — | — |
| 1986-08-25 | $7.89 | $8.33 | 400,800 | — | — |
| 1986-08-22 | $8.00 | $8.44 | 496,800 | — | — |
| 1986-08-21 | $8.06 | $8.51 | 423,200 | — | — |
| 1986-08-20 | $8.06 | $8.51 | 656,800 | — | — |
| 1986-08-19 | $8.02 | $8.46 | 690,400 | — | — |
| 1986-08-18 | $8.03 | $8.47 | 281,600 | — | — |
| 1986-08-15 | $8.05 | $8.49 | 341,600 | — | — |
| 1986-08-14 | $8.00 | $8.44 | 534,400 | — | — |
| 1986-08-13 | $7.92 | $8.36 | 1,268,000 | — | — |
| 1986-08-12 | $7.72 | $8.14 | 639,200 | — | — |
| 1986-08-11 | $7.63 | $8.05 | 965,600 | — | — |
| 1986-08-08 | $7.55 | $7.96 | 922,400 | — | — |
| 1986-08-07 | $7.56 | $7.98 | 1,026,400 | — | — |
| 1986-08-06 | $7.59 | $8.01 | 492,800 | — | — |
| 1986-08-05 | $7.75 | $8.18 | 551,200 | — | — |
| 1986-08-04 | $7.80 | $8.23 | 860,800 | — | — |
| 1986-08-01 | $7.83 | $8.26 | 919,200 | — | — |
| 1986-07-31 | $7.73 | $8.16 | 325,600 | — | — |
| 1986-07-30 | $7.53 | $7.95 | 542,400 | — | — |
| 1986-07-29 | $7.69 | $8.11 | 747,200 | — | — |
| 1986-07-28 | $7.77 | $8.19 | 1,272,000 | — | — |
| 1986-07-25 | $7.69 | $8.11 | 755,200 | — | — |
| 1986-07-24 | $7.83 | $8.26 | 388,800 | — | — |
| 1986-07-23 | $7.94 | $8.38 | 647,200 | — | — |
| 1986-07-22 | $7.92 | $8.36 | 480,800 | — | — |
| 1986-07-21 | $7.91 | $8.34 | 572,000 | — | — |
| 1986-07-18 | $7.84 | $8.28 | 448,800 | — | — |
| 1986-07-17 | $7.91 | $8.34 | 1,177,600 | — | — |
| 1986-07-16 | $7.88 | $8.26 | 459,200 | — | — |
| 1986-07-15 | $7.81 | $8.19 | 992,800 | — | — |
| 1986-07-14 | $7.88 | $8.26 | 424,000 | — | — |
| 1986-07-11 | $8.09 | $8.49 | 1,067,200 | — | — |
| 1986-07-10 | $8.08 | $8.47 | 690,400 | — | — |
| 1986-07-09 | $8.16 | $8.55 | 677,600 | — | — |
| 1986-07-08 | $8.16 | $8.55 | 1,030,400 | — | — |
| 1986-07-07 | $8.41 | $8.82 | 1,398,400 | — | — |
| 1986-07-03 | $8.73 | $9.16 | 602,400 | — | — |
| 1986-07-02 | $8.81 | $9.24 | 1,052,000 | — | — |
| 1986-07-01 | $8.88 | $9.31 | 833,600 | — | — |
| 1986-06-30 | $8.88 | $9.31 | 224,800 | — | — |
| 1986-06-27 | $8.88 | $9.31 | 313,600 | — | — |
| 1986-06-26 | $8.91 | $9.34 | 730,400 | — | — |
| 1986-06-25 | $8.81 | $9.24 | 627,200 | — | — |
| 1986-06-24 | $8.75 | $9.18 | 1,323,200 | — | — |
| 1986-06-23 | $8.70 | $9.13 | 815,200 | — | — |
| 1986-06-20 | $8.56 | $8.98 | 1,175,200 | — | — |
| 1986-06-19 | $8.50 | $8.91 | 1,041,600 | — | — |
| 1986-06-18 | $8.45 | $8.86 | 459,200 | — | — |
| 1986-06-17 | $8.38 | $8.78 | 566,400 | — | — |
| 1986-06-16 | $8.50 | $8.91 | 449,600 | — | — |
| 1986-06-13 | $8.58 | $9.00 | 432,800 | — | — |
| 1986-06-12 | $8.50 | $8.91 | 280,000 | — | — |
| 1986-06-11 | $8.55 | $8.96 | 376,000 | — | — |
| 1986-06-10 | $8.56 | $8.98 | 356,000 | — | — |
| 1986-06-09 | $8.56 | $8.98 | 505,600 | — | — |
| 1986-06-06 | $8.75 | $9.18 | 312,000 | — | — |
| 1986-06-05 | $8.73 | $9.16 | 168,800 | — | — |
| 1986-06-04 | $8.72 | $9.14 | 773,600 | — | — |
| 1986-06-03 | $8.75 | $9.18 | 340,800 | — | — |
| 1986-06-02 | $8.66 | $9.08 | 596,000 | — | — |
| 1986-05-30 | $8.89 | $9.32 | 886,400 | — | — |
| 1986-05-29 | $9.00 | $9.44 | 361,600 | — | — |
| 1986-05-28 | $8.83 | $9.26 | 672,000 | — | — |
| 1986-05-27 | $8.61 | $9.03 | 504,000 | — | — |
| 1986-05-23 | $8.39 | $8.80 | 889,600 | — | — |
| 1986-05-22 | $8.47 | $8.88 | 1,088,800 | — | — |
| 1986-05-21 | $7.91 | $8.29 | 912,800 | — | — |
| 1986-05-20 | $7.91 | $8.29 | 910,400 | — | — |
| 1986-05-19 | $7.83 | $8.21 | 372,800 | — | — |
| 1986-05-16 | $7.88 | $8.26 | 665,600 | — | — |
| 1986-05-15 | $8.08 | $8.47 | 746,400 | — | — |
| 1986-05-14 | $8.23 | $8.63 | 1,340,000 | — | — |
| 1986-05-13 | $8.00 | $8.39 | 561,600 | — | — |
| 1986-05-12 | $8.03 | $8.42 | 792,800 | — | — |
| 1986-05-09 | $7.91 | $8.29 | 616,000 | — | — |
| 1986-05-08 | $7.86 | $8.24 | 1,028,000 | — | — |
| 1986-05-07 | $7.69 | $8.06 | 494,400 | — | — |
| 1986-05-06 | $7.64 | $8.01 | 1,087,200 | — | — |
| 1986-05-05 | $7.69 | $8.06 | 563,200 | — | — |
| 1986-05-02 | $7.66 | $8.03 | 292,800 | — | — |
| 1986-05-01 | $7.75 | $8.13 | 396,000 | — | — |
| 1986-04-30 | $7.73 | $8.11 | 200,000 | — | — |
| 1986-04-29 | $7.81 | $8.19 | 854,400 | — | — |
| 1986-04-28 | $7.84 | $8.23 | 699,200 | — | — |
| 1986-04-25 | $7.95 | $8.34 | 577,600 | — | — |
| 1986-04-24 | $7.94 | $8.32 | 124,800 | — | — |
| 1986-04-23 | $8.16 | $8.55 | 457,600 | — | — |
| 1986-04-22 | $8.13 | $8.52 | 423,200 | — | — |
| 1986-04-21 | $8.47 | $8.88 | 805,600 | — | — |
| 1986-04-18 | $8.36 | $8.77 | 384,000 | — | — |
| 1986-04-17 | $8.22 | $8.62 | 2,261,600 | — | — |
| 1986-04-16 | $7.98 | $8.37 | 517,600 | — | — |
| 1986-04-15 | $7.73 | $8.11 | 206,400 | — | — |
| 1986-04-14 | $7.86 | $8.19 | 388,000 | — | — |
| 1986-04-11 | $7.78 | $8.11 | 376,800 | — | — |
| 1986-04-10 | $7.83 | $8.16 | 336,000 | — | — |
| 1986-04-09 | $7.88 | $8.21 | 728,800 | — | — |
| 1986-04-08 | $7.75 | $8.08 | 676,000 | — | — |
| 1986-04-07 | $7.55 | $7.86 | 661,600 | — | — |
| 1986-04-04 | $7.56 | $7.88 | 799,200 | — | — |
| 1986-04-03 | $7.56 | $7.88 | 517,600 | — | — |
| 1986-04-02 | $7.72 | $8.04 | 889,600 | — | — |
| 1986-04-01 | $7.44 | $7.75 | 958,400 | — | — |
| 1986-03-31 | $7.84 | $8.17 | 295,200 | — | — |
| 1986-03-27 | $8.00 | $8.34 | 399,200 | — | — |
| 1986-03-26 | $8.03 | $8.37 | 1,079,200 | — | — |
| 1986-03-25 | $7.97 | $8.30 | 736,800 | — | — |
| 1986-03-24 | $7.94 | $8.27 | 692,800 | — | — |
| 1986-03-21 | $7.81 | $8.14 | 1,082,400 | — | — |
| 1986-03-20 | $7.89 | $8.22 | 608,000 | — | — |
| 1986-03-19 | $7.89 | $8.22 | 1,025,600 | — | — |
| 1986-03-18 | $7.88 | $8.21 | 1,823,200 | — | — |
| 1986-03-17 | $7.92 | $8.26 | 1,064,800 | — | — |
| 1986-03-14 | $7.81 | $8.14 | 2,444,800 | — | — |
| 1986-03-13 | $7.53 | $7.85 | 600,800 | — | — |
| 1986-03-12 | $7.64 | $7.96 | 588,000 | — | — |
| 1986-03-11 | $7.75 | $8.08 | 712,800 | — | — |
| 1986-03-10 | $7.63 | $7.95 | 283,200 | — | — |
| 1986-03-07 | $7.55 | $7.86 | 914,400 | — | — |
| 1986-03-06 | $7.48 | $7.80 | 349,600 | — | — |
| 1986-03-05 | $7.41 | $7.72 | 697,600 | — | — |
| 1986-03-04 | $7.34 | $7.65 | 782,400 | — | — |
| 1986-03-03 | $7.30 | $7.60 | 700,000 | — | — |
| 1986-02-28 | $7.59 | $7.91 | 723,200 | — | — |
| 1986-02-27 | $7.33 | $7.64 | 449,600 | — | — |
| 1986-02-26 | $7.19 | $7.49 | 740,800 | — | — |
| 1986-02-25 | $7.19 | $7.49 | 676,000 | — | — |
| 1986-02-24 | $7.19 | $7.49 | 473,600 | — | — |
| 1986-02-21 | $7.38 | $7.69 | 312,800 | — | — |
| 1986-02-20 | $7.22 | $7.52 | 466,400 | — | — |
| 1986-02-19 | $7.11 | $7.41 | 574,400 | — | — |
| 1986-02-18 | $7.09 | $7.39 | 1,028,000 | — | — |
| 1986-02-14 | $7.09 | $7.39 | 413,600 | — | — |
| 1986-02-13 | $6.81 | $7.10 | 485,600 | — | — |
| 1986-02-12 | $6.83 | $7.12 | 445,600 | — | — |
| 1986-02-11 | $6.89 | $7.18 | 695,200 | — | — |
| 1986-02-10 | $6.88 | $7.16 | 688,000 | — | — |
| 1986-02-07 | $6.92 | $7.21 | 598,400 | — | — |
| 1986-02-06 | $7.03 | $7.33 | 803,200 | — | — |
| 1986-02-05 | $7.00 | $7.30 | 456,800 | — | — |
| 1986-02-04 | $6.84 | $7.13 | 1,049,600 | — | — |
| 1986-02-03 | $6.77 | $7.05 | 638,400 | — | — |
| 1986-01-31 | $6.78 | $7.07 | 901,600 | — | — |
| 1986-01-30 | $6.66 | $6.94 | 442,400 | — | — |
| 1986-01-29 | $6.38 | $6.64 | 594,400 | — | — |
| 1986-01-28 | $6.38 | $6.64 | 426,400 | — | — |
| 1986-01-27 | $6.31 | $6.58 | 301,600 | — | — |
| 1986-01-24 | $6.31 | $6.58 | 659,200 | — | — |
| 1986-01-23 | $6.31 | $6.58 | 473,600 | — | — |
| 1986-01-22 | $6.31 | $6.58 | 761,600 | — | — |
| 1986-01-21 | $6.30 | $6.56 | 545,600 | — | — |
| 1986-01-20 | $6.30 | $6.56 | 259,200 | — | — |
| 1986-01-17 | $6.25 | $6.51 | 1,168,000 | — | — |
| 1986-01-16 | $6.33 | $6.54 | 772,800 | — | — |
| 1986-01-15 | $6.28 | $6.50 | 498,400 | — | — |
| 1986-01-14 | $6.22 | $6.43 | 281,600 | — | — |
| 1986-01-13 | $6.28 | $6.50 | 675,200 | — | — |
| 1986-01-10 | $6.33 | $6.54 | 798,400 | — | — |
| 1986-01-09 | $6.20 | $6.41 | 647,200 | — | — |
| 1986-01-08 | $6.25 | $6.46 | 832,000 | — | — |
| 1986-01-07 | $6.56 | $6.79 | 497,600 | — | — |
| 1986-01-06 | $6.47 | $6.69 | 344,000 | — | — |
| 1986-01-03 | $6.47 | $6.69 | 585,600 | — | — |
| 1986-01-02 | $6.36 | $6.58 | 668,000 | — | — |