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
- 1980-03-17 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 | $7.85 | $7.85 | 19,575 | — | — |
| 1986-12-30 | $7.74 | $7.74 | 20,925 | — | — |
| 1986-12-29 | $7.81 | $7.81 | 20,925 | — | — |
| 1986-12-26 | $7.96 | $7.96 | 71,550 | — | — |
| 1986-12-24 | $7.63 | $7.63 | 39,150 | — | — |
| 1986-12-23 | $7.67 | $7.67 | 92,813 | — | — |
| 1986-12-22 | $7.74 | $7.74 | 46,238 | — | — |
| 1986-12-19 | $7.89 | $7.89 | 81,000 | — | — |
| 1986-12-18 | $7.70 | $7.70 | 20,925 | — | — |
| 1986-12-17 | $7.67 | $7.67 | 74,588 | — | — |
| 1986-12-16 | $7.89 | $7.89 | 95,175 | — | — |
| 1986-12-15 | $7.96 | $7.96 | 35,100 | — | — |
| 1986-12-12 | $8.00 | $8.00 | 31,388 | — | — |
| 1986-12-11 | $8.04 | $8.04 | 47,250 | — | — |
| 1986-12-10 | $7.89 | $7.89 | 100,575 | — | — |
| 1986-12-09 | $7.93 | $7.93 | 21,263 | — | — |
| 1986-12-08 | $7.93 | $7.93 | 31,725 | — | — |
| 1986-12-05 | $7.93 | $7.93 | 49,613 | — | — |
| 1986-12-04 | $7.78 | $7.78 | 61,088 | — | — |
| 1986-12-03 | $7.93 | $7.93 | 29,363 | — | — |
| 1986-12-02 | $7.96 | $7.96 | 45,225 | — | — |
| 1986-12-01 | $7.63 | $7.63 | 72,563 | — | — |
| 1986-11-28 | $7.44 | $7.44 | 67,838 | — | — |
| 1986-11-26 | $7.44 | $7.44 | 8,775 | — | — |
| 1986-11-25 | $7.48 | $7.48 | 59,063 | — | — |
| 1986-11-24 | $7.41 | $7.41 | 103,613 | — | — |
| 1986-11-21 | $7.56 | $7.56 | 80,325 | — | — |
| 1986-11-20 | $7.52 | $7.52 | 46,238 | — | — |
| 1986-11-19 | $7.41 | $7.41 | 3,038 | — | — |
| 1986-11-18 | $7.41 | $7.41 | 127,238 | — | — |
| 1986-11-17 | $7.41 | $7.41 | 12,150 | — | — |
| 1986-11-14 | $7.48 | $7.48 | 97,200 | — | — |
| 1986-11-13 | $7.30 | $7.30 | 83,700 | — | — |
| 1986-11-12 | $7.41 | $7.41 | 57,375 | — | — |
| 1986-11-11 | $7.37 | $7.37 | 9,113 | — | — |
| 1986-11-10 | $7.37 | $7.37 | 41,513 | — | — |
| 1986-11-07 | $7.37 | $7.37 | 16,875 | — | — |
| 1986-11-06 | $7.37 | $7.37 | 19,913 | — | — |
| 1986-11-05 | $7.15 | $7.15 | 64,800 | — | — |
| 1986-11-04 | $7.07 | $7.07 | 15,863 | — | — |
| 1986-11-03 | $7.07 | $7.07 | 24,300 | — | — |
| 1986-10-31 | $7.11 | $7.11 | 93,825 | — | — |
| 1986-10-30 | $7.00 | $7.00 | 34,763 | — | — |
| 1986-10-29 | $6.93 | $6.93 | 7,088 | — | — |
| 1986-10-28 | $7.04 | $7.04 | 18,225 | — | — |
| 1986-10-27 | $6.89 | $6.89 | 24,638 | — | — |
| 1986-10-24 | $6.70 | $6.70 | 13,500 | — | — |
| 1986-10-23 | $6.70 | $6.70 | 15,863 | — | — |
| 1986-10-22 | $6.81 | $6.81 | 12,825 | — | — |
| 1986-10-21 | $6.93 | $6.93 | 20,250 | — | — |
| 1986-10-20 | $7.04 | $7.04 | 29,025 | — | — |
| 1986-10-17 | $6.89 | $6.89 | 25,988 | — | — |
| 1986-10-16 | $6.70 | $6.70 | 52,313 | — | — |
| 1986-10-15 | $6.81 | $6.81 | 9,113 | — | — |
| 1986-10-14 | $6.81 | $6.81 | 25,313 | — | — |
| 1986-10-13 | $6.96 | $6.96 | 14,175 | — | — |
| 1986-10-10 | $7.04 | $7.04 | 77,288 | — | — |
| 1986-10-09 | $6.96 | $6.96 | 6,413 | — | — |
| 1986-10-08 | $7.04 | $7.04 | 14,513 | — | — |
| 1986-10-07 | $6.81 | $6.81 | 62,775 | — | — |
| 1986-10-06 | $6.74 | $6.74 | 17,888 | — | — |
| 1986-10-03 | $6.89 | $6.89 | 1,688 | — | — |
| 1986-10-02 | $6.89 | $6.89 | 6,750 | — | — |
| 1986-10-01 | $6.78 | $6.78 | 12,825 | — | — |
| 1986-09-30 | $6.81 | $6.81 | 8,438 | — | — |
| 1986-09-29 | $6.67 | $6.67 | 32,400 | — | — |
| 1986-09-26 | $6.89 | $6.89 | 10,463 | — | — |
| 1986-09-25 | $6.89 | $6.89 | 13,838 | — | — |
| 1986-09-24 | $7.04 | $7.04 | 60,075 | — | — |
| 1986-09-23 | $6.81 | $6.81 | 4,725 | — | — |
| 1986-09-22 | $6.52 | $6.52 | 30,375 | — | — |
| 1986-09-19 | $6.59 | $6.59 | 44,213 | — | — |
| 1986-09-18 | $6.74 | $6.74 | 13,838 | — | — |
| 1986-09-17 | $6.59 | $6.59 | 29,363 | — | — |
| 1986-09-16 | $6.78 | $6.78 | 56,700 | — | — |
| 1986-09-15 | $6.85 | $6.85 | 14,175 | — | — |
| 1986-09-12 | $6.96 | $6.96 | 31,725 | — | — |
| 1986-09-11 | $7.04 | $7.04 | 46,913 | — | — |
| 1986-09-10 | $7.22 | $7.22 | 29,700 | — | — |
| 1986-09-09 | $7.26 | $7.26 | 16,875 | — | — |
| 1986-09-08 | $7.15 | $7.15 | 43,538 | — | — |
| 1986-09-05 | $7.26 | $7.26 | 11,475 | — | — |
| 1986-09-04 | $7.41 | $7.41 | 26,325 | — | — |
| 1986-09-03 | $7.41 | $7.41 | 17,888 | — | — |
| 1986-09-02 | $7.37 | $7.37 | 33,413 | — | — |
| 1986-08-29 | $7.48 | $7.48 | 14,850 | — | — |
| 1986-08-28 | $7.33 | $7.33 | 15,525 | — | — |
| 1986-08-27 | $7.41 | $7.41 | 11,138 | — | — |
| 1986-08-26 | $7.30 | $7.30 | 12,150 | — | — |
| 1986-08-25 | $7.33 | $7.33 | 5,400 | — | — |
| 1986-08-22 | $7.30 | $7.30 | 12,825 | — | — |
| 1986-08-21 | $7.44 | $7.44 | 7,763 | — | — |
| 1986-08-20 | $7.33 | $7.33 | 7,425 | — | — |
| 1986-08-19 | $7.26 | $7.26 | 14,850 | — | — |
| 1986-08-18 | $7.26 | $7.26 | 37,800 | — | — |
| 1986-08-15 | $7.19 | $7.19 | 51,638 | — | — |
| 1986-08-14 | $7.11 | $7.11 | 11,813 | — | — |
| 1986-08-13 | $7.04 | $7.04 | 46,575 | — | — |
| 1986-08-12 | $7.00 | $7.00 | 34,088 | — | — |
| 1986-08-11 | $6.96 | $6.96 | 11,813 | — | — |
| 1986-08-08 | $7.04 | $7.04 | 8,100 | — | — |
| 1986-08-07 | $6.93 | $6.93 | 28,350 | — | — |
| 1986-08-06 | $7.11 | $7.11 | 6,075 | — | — |
| 1986-08-05 | $6.96 | $6.96 | 20,588 | — | — |
| 1986-08-04 | $7.19 | $7.19 | 22,613 | — | — |
| 1986-08-01 | $6.85 | $6.85 | 137,700 | — | — |
| 1986-07-31 | $6.81 | $6.81 | 46,575 | — | — |
| 1986-07-30 | $6.81 | $6.81 | 116,100 | — | — |
| 1986-07-29 | $6.74 | $6.74 | 57,375 | — | — |
| 1986-07-28 | $6.96 | $6.96 | 62,100 | — | — |
| 1986-07-25 | $7.11 | $7.11 | 28,013 | — | — |
| 1986-07-24 | $7.11 | $7.11 | 129,600 | — | — |
| 1986-07-23 | $7.04 | $7.04 | 213,638 | — | — |
| 1986-07-22 | $7.11 | $7.11 | 22,950 | — | — |
| 1986-07-21 | $7.11 | $7.11 | 48,263 | — | — |
| 1986-07-18 | $7.19 | $7.19 | 29,700 | — | — |
| 1986-07-17 | $7.11 | $7.11 | 20,250 | — | — |
| 1986-07-16 | $7.11 | $7.11 | 37,800 | — | — |
| 1986-07-15 | $7.04 | $7.04 | 118,463 | — | — |
| 1986-07-14 | $7.04 | $7.04 | 33,750 | — | — |
| 1986-07-11 | $7.48 | $7.48 | 29,700 | — | — |
| 1986-07-10 | $7.44 | $7.44 | 88,763 | — | — |
| 1986-07-09 | $7.52 | $7.52 | 15,188 | — | — |
| 1986-07-08 | $7.59 | $7.59 | 52,650 | — | — |
| 1986-07-07 | $7.70 | $7.70 | 28,013 | — | — |
| 1986-07-03 | $7.78 | $7.78 | 24,300 | — | — |
| 1986-07-02 | $7.78 | $7.78 | 26,663 | — | — |
| 1986-07-01 | $7.74 | $7.74 | 56,025 | — | — |
| 1986-06-30 | $7.78 | $7.78 | 100,238 | — | — |
| 1986-06-27 | $7.93 | $7.93 | 49,275 | — | — |
| 1986-06-26 | $8.11 | $8.11 | 35,775 | — | — |
| 1986-06-25 | $8.26 | $8.26 | 38,813 | — | — |
| 1986-06-24 | $8.00 | $8.00 | 15,188 | — | — |
| 1986-06-23 | $7.96 | $7.96 | 23,625 | — | — |
| 1986-06-20 | $7.70 | $7.70 | 44,213 | — | — |
| 1986-06-19 | $7.74 | $7.74 | 20,925 | — | — |
| 1986-06-18 | $7.67 | $7.67 | 87,413 | — | — |
| 1986-06-17 | $7.74 | $7.74 | 123,525 | — | — |
| 1986-06-16 | $8.11 | $8.11 | 18,563 | — | — |
| 1986-06-13 | $8.15 | $8.15 | 52,650 | — | — |
| 1986-06-12 | $7.78 | $7.78 | 15,863 | — | — |
| 1986-06-11 | $7.78 | $7.78 | 13,163 | — | — |
| 1986-06-10 | $7.67 | $7.67 | 66,150 | — | — |
| 1986-06-09 | $7.59 | $7.59 | 56,363 | — | — |
| 1986-06-06 | $7.44 | $7.44 | 20,250 | — | — |
| 1986-06-05 | $7.56 | $7.56 | 29,363 | — | — |
| 1986-06-04 | $7.44 | $7.44 | 27,338 | — | — |
| 1986-06-03 | $7.41 | $7.41 | 9,113 | — | — |
| 1986-06-02 | $7.41 | $7.41 | 12,825 | — | — |
| 1986-05-30 | $7.52 | $7.52 | 16,875 | — | — |
| 1986-05-29 | $7.52 | $7.52 | 20,925 | — | — |
| 1986-05-28 | $7.37 | $7.37 | 33,750 | — | — |
| 1986-05-27 | $7.26 | $7.26 | 59,063 | — | — |
| 1986-05-23 | $7.26 | $7.26 | 17,888 | — | — |
| 1986-05-22 | $7.04 | $7.04 | 62,438 | — | — |
| 1986-05-21 | $7.04 | $7.04 | 4,388 | — | — |
| 1986-05-20 | $7.11 | $7.11 | 22,275 | — | — |
| 1986-05-19 | $7.11 | $7.11 | 28,350 | — | — |
| 1986-05-16 | $7.07 | $7.07 | 22,950 | — | — |
| 1986-05-15 | $7.19 | $7.19 | 162,000 | — | — |
| 1986-05-14 | $7.15 | $7.15 | 108,000 | — | — |
| 1986-05-13 | $7.11 | $7.11 | 60,075 | — | — |
| 1986-05-12 | $7.15 | $7.15 | 15,863 | — | — |
| 1986-05-09 | $7.11 | $7.11 | 302,738 | — | — |
| 1986-05-08 | $7.26 | $7.26 | 56,025 | — | — |
| 1986-05-07 | $6.89 | $6.89 | 38,475 | — | — |
| 1986-05-06 | $6.67 | $6.67 | 233,888 | — | — |
| 1986-05-05 | $6.63 | $6.63 | 39,825 | — | — |
| 1986-05-02 | $6.74 | $6.74 | 62,438 | — | — |
| 1986-05-01 | $6.89 | $6.89 | 35,100 | — | — |
| 1986-04-30 | $6.89 | $6.89 | 76,613 | — | — |
| 1986-04-29 | $6.67 | $6.67 | 176,513 | — | — |
| 1986-04-28 | $7.11 | $7.11 | 115,088 | — | — |
| 1986-04-25 | $7.19 | $7.19 | 96,863 | — | — |
| 1986-04-24 | $7.41 | $7.41 | 86,063 | — | — |
| 1986-04-23 | $7.52 | $7.52 | 69,188 | — | — |
| 1986-04-22 | $7.37 | $7.37 | 19,575 | — | — |
| 1986-04-21 | $7.70 | $7.70 | 14,850 | — | — |
| 1986-04-18 | $7.70 | $7.70 | 4,388 | — | — |
| 1986-04-17 | $7.78 | $7.78 | 31,050 | — | — |
| 1986-04-16 | $7.70 | $7.70 | 29,025 | — | — |
| 1986-04-15 | $7.70 | $7.70 | 47,925 | — | — |
| 1986-04-14 | $7.59 | $7.59 | 12,488 | — | — |
| 1986-04-11 | $7.59 | $7.59 | 26,325 | — | — |
| 1986-04-10 | $7.63 | $7.63 | 21,938 | — | — |
| 1986-04-09 | $7.48 | $7.48 | 15,863 | — | — |
| 1986-04-08 | $7.67 | $7.67 | 16,875 | — | — |
| 1986-04-07 | $7.33 | $7.33 | 17,213 | — | — |
| 1986-04-04 | $7.41 | $7.41 | 32,738 | — | — |
| 1986-04-03 | $7.41 | $7.41 | 38,475 | — | — |
| 1986-04-02 | $7.67 | $7.67 | 44,888 | — | — |
| 1986-04-01 | $7.70 | $7.70 | 16,200 | — | — |
| 1986-03-31 | $7.70 | $7.70 | 27,000 | — | — |
| 1986-03-27 | $7.74 | $7.74 | 51,638 | — | — |
| 1986-03-26 | $7.74 | $7.74 | 11,475 | — | — |
| 1986-03-25 | $7.93 | $7.93 | 14,175 | — | — |
| 1986-03-24 | $8.04 | $8.04 | 32,400 | — | — |
| 1986-03-21 | $8.15 | $8.15 | 66,488 | — | — |
| 1986-03-20 | $8.04 | $8.04 | 34,763 | — | — |
| 1986-03-19 | $8.22 | $8.22 | 22,275 | — | — |
| 1986-03-18 | $8.11 | $8.11 | 33,075 | — | — |
| 1986-03-17 | $8.04 | $8.04 | 24,975 | — | — |
| 1986-03-14 | $8.11 | $8.11 | 22,950 | — | — |
| 1986-03-13 | $8.04 | $8.04 | 31,725 | — | — |
| 1986-03-12 | $8.11 | $8.11 | 36,450 | — | — |
| 1986-03-11 | $7.96 | $7.96 | 19,913 | — | — |
| 1986-03-10 | $7.56 | $7.56 | 19,575 | — | — |
| 1986-03-07 | $7.44 | $7.44 | 15,863 | — | — |
| 1986-03-06 | $7.44 | $7.44 | 41,850 | — | — |
| 1986-03-05 | $7.67 | $7.67 | 45,900 | — | — |
| 1986-03-04 | $7.67 | $7.67 | 27,000 | — | — |
| 1986-03-03 | $7.78 | $7.78 | 7,763 | — | — |
| 1986-02-28 | $7.78 | $7.78 | 39,825 | — | — |
| 1986-02-27 | $7.70 | $7.70 | 11,813 | — | — |
| 1986-02-26 | $7.81 | $7.81 | 13,500 | — | — |
| 1986-02-25 | $7.81 | $7.81 | 8,775 | — | — |
| 1986-02-24 | $7.81 | $7.81 | 38,138 | — | — |
| 1986-02-21 | $7.89 | $7.89 | 41,513 | — | — |
| 1986-02-20 | $7.78 | $7.78 | 24,638 | — | — |
| 1986-02-19 | $7.70 | $7.70 | 65,475 | — | — |
| 1986-02-18 | $8.19 | $8.19 | 65,138 | — | — |
| 1986-02-14 | $8.26 | $8.26 | 96,525 | — | — |
| 1986-02-13 | $7.93 | $7.93 | 117,788 | — | — |
| 1986-02-12 | $7.63 | $7.63 | 76,613 | — | — |
| 1986-02-11 | $7.33 | $7.33 | 138,713 | — | — |
| 1986-02-10 | $6.93 | $6.93 | 46,238 | — | — |
| 1986-02-07 | $6.78 | $6.78 | 56,363 | — | — |
| 1986-02-06 | $6.63 | $6.63 | 16,200 | — | — |
| 1986-02-05 | $6.67 | $6.67 | 28,688 | — | — |
| 1986-02-04 | $6.70 | $6.70 | 38,813 | — | — |
| 1986-02-03 | $6.70 | $6.70 | 53,325 | — | — |
| 1986-01-31 | $6.63 | $6.63 | 32,063 | — | — |
| 1986-01-30 | $6.63 | $6.63 | 15,525 | — | — |
| 1986-01-29 | $6.48 | $6.48 | 45,225 | — | — |
| 1986-01-28 | $6.48 | $6.48 | 15,525 | — | — |
| 1986-01-27 | $6.56 | $6.56 | 7,763 | — | — |
| 1986-01-24 | $6.67 | $6.67 | 7,088 | — | — |
| 1986-01-23 | $6.52 | $6.52 | 40,838 | — | — |
| 1986-01-22 | $6.63 | $6.63 | 11,813 | — | — |
| 1986-01-21 | $6.70 | $6.70 | 15,525 | — | — |
| 1986-01-20 | $6.70 | $6.70 | 18,900 | — | — |
| 1986-01-17 | $6.81 | $6.81 | 33,413 | — | — |
| 1986-01-16 | $6.67 | $6.67 | 10,800 | — | — |
| 1986-01-15 | $6.67 | $6.67 | 59,738 | — | — |
| 1986-01-14 | $6.67 | $6.67 | 21,263 | — | — |
| 1986-01-13 | $6.59 | $6.59 | 22,275 | — | — |
| 1986-01-10 | $6.33 | $6.33 | 21,263 | — | — |
| 1986-01-09 | $6.30 | $6.30 | 68,175 | — | — |
| 1986-01-08 | $6.81 | $6.81 | 53,663 | — | — |
| 1986-01-07 | $6.81 | $6.81 | 43,538 | — | — |
| 1986-01-06 | $6.89 | $6.89 | 14,175 | — | — |
| 1986-01-03 | $6.96 | $6.96 | 28,013 | — | — |
| 1986-01-02 | $6.81 | $6.81 | 77,288 | — | — |