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
- 1972-06-01 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 | $6.98 | $11.15 | 7,857,600 | — | — |
| 1986-12-30 | $7.10 | $11.35 | 2,272,800 | — | — |
| 1986-12-29 | $7.13 | $11.39 | 1,814,400 | — | — |
| 1986-12-26 | $7.22 | $11.54 | 334,800 | — | — |
| 1986-12-24 | $7.20 | $11.50 | 804,000 | — | — |
| 1986-12-23 | $7.13 | $11.39 | 2,961,600 | — | — |
| 1986-12-22 | $7.18 | $11.47 | 2,102,400 | — | — |
| 1986-12-19 | $7.29 | $11.65 | 3,343,200 | — | — |
| 1986-12-18 | $7.36 | $11.77 | 1,581,600 | — | — |
| 1986-12-17 | $7.36 | $11.77 | 2,193,600 | — | — |
| 1986-12-16 | $7.41 | $11.84 | 2,758,800 | — | — |
| 1986-12-15 | $7.27 | $11.62 | 1,420,800 | — | — |
| 1986-12-12 | $7.29 | $11.65 | 1,200,000 | — | — |
| 1986-12-11 | $7.33 | $11.72 | 1,905,600 | — | — |
| 1986-12-10 | $7.40 | $11.82 | 1,735,200 | — | — |
| 1986-12-09 | $7.38 | $11.79 | 1,828,800 | — | — |
| 1986-12-08 | $7.54 | $12.05 | 1,645,200 | — | — |
| 1986-12-05 | $7.57 | $12.10 | 1,532,400 | — | — |
| 1986-12-04 | $7.68 | $12.27 | 4,971,600 | — | — |
| 1986-12-03 | $7.56 | $12.09 | 3,397,200 | — | — |
| 1986-12-02 | $7.55 | $12.07 | 3,252,000 | — | — |
| 1986-12-01 | $7.44 | $11.89 | 2,499,600 | — | — |
| 1986-11-28 | $7.32 | $11.70 | 832,800 | — | — |
| 1986-11-26 | $7.30 | $11.67 | 1,660,800 | — | — |
| 1986-11-25 | $7.26 | $11.60 | 3,342,000 | — | — |
| 1986-11-24 | $7.23 | $11.55 | 3,416,400 | — | — |
| 1986-11-21 | $7.14 | $11.40 | 3,042,000 | — | — |
| 1986-11-20 | $7.00 | $11.19 | 3,637,200 | — | — |
| 1986-11-19 | $6.95 | $11.10 | 1,452,000 | — | — |
| 1986-11-18 | $6.90 | $11.02 | 1,615,200 | — | — |
| 1986-11-17 | $7.02 | $11.22 | 1,846,800 | — | — |
| 1986-11-14 | $7.10 | $11.26 | 1,755,600 | — | — |
| 1986-11-13 | $7.17 | $11.36 | 2,522,400 | — | — |
| 1986-11-12 | $7.19 | $11.39 | 2,706,000 | — | — |
| 1986-11-11 | $7.06 | $11.19 | 1,398,000 | — | — |
| 1986-11-10 | $7.04 | $11.16 | 784,800 | — | — |
| 1986-11-07 | $7.01 | $11.11 | 1,057,200 | — | — |
| 1986-11-06 | $6.92 | $10.96 | 1,197,600 | — | — |
| 1986-11-05 | $7.05 | $11.17 | 1,352,400 | — | — |
| 1986-11-04 | $6.99 | $11.08 | 2,455,200 | — | — |
| 1986-11-03 | $7.02 | $11.12 | 1,129,200 | — | — |
| 1986-10-31 | $6.91 | $10.94 | 1,365,600 | — | — |
| 1986-10-30 | $6.86 | $10.88 | 2,578,800 | — | — |
| 1986-10-29 | $6.72 | $10.65 | 1,958,400 | — | — |
| 1986-10-28 | $6.77 | $10.73 | 3,606,000 | — | — |
| 1986-10-27 | $6.66 | $10.55 | 1,092,000 | — | — |
| 1986-10-24 | $6.80 | $10.78 | 1,138,800 | — | — |
| 1986-10-23 | $6.85 | $10.86 | 1,135,200 | — | — |
| 1986-10-22 | $6.75 | $10.70 | 660,000 | — | — |
| 1986-10-21 | $6.76 | $10.71 | 529,200 | — | — |
| 1986-10-20 | $6.75 | $10.70 | 1,048,800 | — | — |
| 1986-10-17 | $6.82 | $10.81 | 598,800 | — | — |
| 1986-10-16 | $6.75 | $10.70 | 1,030,800 | — | — |
| 1986-10-15 | $6.71 | $10.63 | 1,180,800 | — | — |
| 1986-10-14 | $6.65 | $10.53 | 1,256,400 | — | — |
| 1986-10-13 | $6.67 | $10.56 | 609,600 | — | — |
| 1986-10-10 | $6.71 | $10.63 | 765,600 | — | — |
| 1986-10-09 | $6.73 | $10.66 | 957,600 | — | — |
| 1986-10-08 | $6.76 | $10.71 | 883,200 | — | — |
| 1986-10-07 | $6.75 | $10.70 | 762,000 | — | — |
| 1986-10-06 | $6.82 | $10.81 | 844,800 | — | — |
| 1986-10-03 | $6.75 | $10.70 | 567,600 | — | — |
| 1986-10-02 | $6.72 | $10.65 | 919,200 | — | — |
| 1986-10-01 | $6.77 | $10.73 | 1,830,000 | — | — |
| 1986-09-30 | $6.71 | $10.63 | 764,400 | — | — |
| 1986-09-29 | $6.67 | $10.56 | 2,049,600 | — | — |
| 1986-09-26 | $6.70 | $10.61 | 1,300,800 | — | — |
| 1986-09-25 | $6.65 | $10.53 | 1,274,400 | — | — |
| 1986-09-24 | $6.85 | $10.86 | 1,837,200 | — | — |
| 1986-09-23 | $6.85 | $10.86 | 1,830,000 | — | — |
| 1986-09-22 | $6.81 | $10.79 | 2,212,800 | — | — |
| 1986-09-19 | $6.63 | $10.50 | 2,098,800 | — | — |
| 1986-09-18 | $6.65 | $10.53 | 1,653,600 | — | — |
| 1986-09-17 | $6.67 | $10.56 | 1,580,400 | — | — |
| 1986-09-16 | $6.67 | $10.56 | 1,464,000 | — | — |
| 1986-09-15 | $6.79 | $10.76 | 1,171,200 | — | — |
| 1986-09-12 | $6.83 | $10.83 | 2,118,000 | — | — |
| 1986-09-11 | $7.00 | $11.09 | 2,594,400 | — | — |
| 1986-09-10 | $7.24 | $11.47 | 678,000 | — | — |
| 1986-09-09 | $7.27 | $11.52 | 1,308,000 | — | — |
| 1986-09-08 | $7.25 | $11.49 | 1,263,600 | — | — |
| 1986-09-05 | $7.22 | $11.44 | 1,128,000 | — | — |
| 1986-09-04 | $7.26 | $11.50 | 2,455,200 | — | — |
| 1986-09-03 | $7.17 | $11.36 | 763,200 | — | — |
| 1986-09-02 | $7.20 | $11.41 | 1,693,200 | — | — |
| 1986-08-29 | $7.32 | $11.60 | 571,200 | — | — |
| 1986-08-28 | $7.33 | $11.62 | 1,088,400 | — | — |
| 1986-08-27 | $7.25 | $11.49 | 1,616,400 | — | — |
| 1986-08-26 | $7.31 | $11.59 | 1,440,000 | — | — |
| 1986-08-25 | $7.19 | $11.39 | 667,200 | — | — |
| 1986-08-22 | $7.27 | $11.52 | 1,485,600 | — | — |
| 1986-08-21 | $7.17 | $11.36 | 954,000 | — | — |
| 1986-08-20 | $7.14 | $11.31 | 1,359,600 | — | — |
| 1986-08-19 | $7.07 | $11.21 | 3,223,200 | — | — |
| 1986-08-18 | $7.04 | $11.16 | 739,200 | — | — |
| 1986-08-15 | $7.08 | $11.13 | 2,149,200 | — | — |
| 1986-08-14 | $7.03 | $11.05 | 1,887,600 | — | — |
| 1986-08-13 | $6.96 | $10.94 | 2,892,000 | — | — |
| 1986-08-12 | $6.86 | $10.79 | 2,503,200 | — | — |
| 1986-08-11 | $6.78 | $10.66 | 1,688,400 | — | — |
| 1986-08-08 | $6.61 | $10.40 | 1,015,200 | — | — |
| 1986-08-07 | $6.61 | $10.40 | 1,083,600 | — | — |
| 1986-08-06 | $6.65 | $10.44 | 2,341,200 | — | — |
| 1986-08-05 | $6.63 | $10.41 | 760,800 | — | — |
| 1986-08-04 | $6.69 | $10.51 | 1,204,800 | — | — |
| 1986-08-01 | $6.65 | $10.44 | 992,400 | — | — |
| 1986-07-31 | $6.68 | $10.49 | 1,755,600 | — | — |
| 1986-07-30 | $6.68 | $10.49 | 2,655,600 | — | — |
| 1986-07-29 | $6.63 | $10.41 | 804,000 | — | — |
| 1986-07-28 | $6.67 | $10.48 | 1,420,800 | — | — |
| 1986-07-25 | $6.67 | $10.48 | 1,423,200 | — | — |
| 1986-07-24 | $6.65 | $10.44 | 1,719,600 | — | — |
| 1986-07-23 | $6.64 | $10.43 | 1,467,600 | — | — |
| 1986-07-22 | $6.67 | $10.48 | 1,596,000 | — | — |
| 1986-07-21 | $6.68 | $10.49 | 759,600 | — | — |
| 1986-07-18 | $6.70 | $10.53 | 2,322,000 | — | — |
| 1986-07-17 | $6.64 | $10.43 | 1,161,600 | — | — |
| 1986-07-16 | $6.64 | $10.43 | 3,712,800 | — | — |
| 1986-07-15 | $6.69 | $10.51 | 2,152,800 | — | — |
| 1986-07-14 | $6.93 | $10.89 | 2,347,200 | — | — |
| 1986-07-11 | $7.02 | $11.03 | 1,746,000 | — | — |
| 1986-07-10 | $7.01 | $11.02 | 1,911,600 | — | — |
| 1986-07-09 | $7.02 | $11.03 | 1,036,800 | — | — |
| 1986-07-08 | $7.02 | $11.03 | 2,916,000 | — | — |
| 1986-07-07 | $7.06 | $11.10 | 2,626,800 | — | — |
| 1986-07-03 | $7.20 | $11.31 | 2,424,000 | — | — |
| 1986-07-02 | $7.26 | $11.41 | 1,459,200 | — | — |
| 1986-07-01 | $7.26 | $11.41 | 1,152,000 | — | — |
| 1986-06-30 | $7.25 | $11.39 | 880,800 | — | — |
| 1986-06-27 | $7.20 | $11.31 | 847,200 | — | — |
| 1986-06-26 | $7.18 | $11.28 | 1,862,400 | — | — |
| 1986-06-25 | $7.25 | $11.39 | 2,038,800 | — | — |
| 1986-06-24 | $7.23 | $11.36 | 2,106,000 | — | — |
| 1986-06-23 | $7.11 | $11.18 | 1,646,400 | — | — |
| 1986-06-20 | $7.27 | $11.43 | 1,791,600 | — | — |
| 1986-06-19 | $7.28 | $11.44 | 1,240,800 | — | — |
| 1986-06-18 | $7.35 | $11.56 | 1,899,600 | — | — |
| 1986-06-17 | $7.34 | $11.54 | 1,892,400 | — | — |
| 1986-06-16 | $7.41 | $11.64 | 3,168,000 | — | — |
| 1986-06-13 | $7.40 | $11.62 | 3,109,200 | — | — |
| 1986-06-12 | $7.26 | $11.41 | 1,726,800 | — | — |
| 1986-06-11 | $7.27 | $11.43 | 1,575,600 | — | — |
| 1986-06-10 | $7.20 | $11.31 | 1,772,400 | — | — |
| 1986-06-09 | $7.17 | $11.26 | 2,000,400 | — | — |
| 1986-06-06 | $7.31 | $11.49 | 1,460,400 | — | — |
| 1986-06-05 | $7.35 | $11.56 | 1,096,800 | — | — |
| 1986-06-04 | $7.25 | $11.39 | 1,069,200 | — | — |
| 1986-06-03 | $7.32 | $11.51 | 1,520,400 | — | — |
| 1986-06-02 | $7.27 | $11.43 | 2,164,800 | — | — |
| 1986-05-30 | $7.32 | $11.51 | 2,007,600 | — | — |
| 1986-05-29 | $7.45 | $11.71 | 1,076,400 | — | — |
| 1986-05-28 | $7.51 | $11.80 | 1,303,200 | — | — |
| 1986-05-27 | $7.50 | $11.79 | 750,000 | — | — |
| 1986-05-23 | $7.36 | $11.57 | 3,276,000 | — | — |
| 1986-05-22 | $7.22 | $11.35 | 1,699,200 | — | — |
| 1986-05-21 | $7.03 | $11.05 | 2,642,400 | — | — |
| 1986-05-20 | $7.02 | $11.03 | 1,561,200 | — | — |
| 1986-05-19 | $6.95 | $10.92 | 747,600 | — | — |
| 1986-05-16 | $6.99 | $10.89 | 2,155,200 | — | — |
| 1986-05-15 | $7.06 | $11.01 | 1,604,400 | — | — |
| 1986-05-14 | $7.07 | $11.02 | 1,300,800 | — | — |
| 1986-05-13 | $7.10 | $11.07 | 3,420,000 | — | — |
| 1986-05-12 | $7.15 | $11.14 | 2,365,200 | — | — |
| 1986-05-09 | $7.17 | $11.17 | 2,256,000 | — | — |
| 1986-05-08 | $7.20 | $11.22 | 2,865,600 | — | — |
| 1986-05-07 | $7.27 | $11.33 | 1,197,600 | — | — |
| 1986-05-06 | $7.32 | $11.41 | 1,077,600 | — | — |
| 1986-05-05 | $7.29 | $11.37 | 1,276,800 | — | — |
| 1986-05-02 | $7.15 | $11.14 | 957,600 | — | — |
| 1986-05-01 | $7.26 | $11.32 | 1,635,600 | — | — |
| 1986-04-30 | $7.42 | $11.56 | 1,119,600 | — | — |
| 1986-04-29 | $7.53 | $11.74 | 1,098,000 | — | — |
| 1986-04-28 | $7.61 | $11.87 | 2,010,000 | — | — |
| 1986-04-25 | $7.60 | $11.85 | 745,200 | — | — |
| 1986-04-24 | $7.60 | $11.85 | 712,800 | — | — |
| 1986-04-23 | $7.60 | $11.85 | 723,600 | — | — |
| 1986-04-22 | $7.56 | $11.79 | 1,376,400 | — | — |
| 1986-04-21 | $7.61 | $11.87 | 1,076,400 | — | — |
| 1986-04-18 | $7.50 | $11.69 | 1,458,000 | — | — |
| 1986-04-17 | $7.47 | $11.64 | 1,522,800 | — | — |
| 1986-04-16 | $7.42 | $11.56 | 1,742,400 | — | — |
| 1986-04-15 | $7.41 | $11.54 | 1,081,200 | — | — |
| 1986-04-14 | $7.44 | $11.59 | 1,076,400 | — | — |
| 1986-04-11 | $7.45 | $11.61 | 2,070,000 | — | — |
| 1986-04-10 | $7.47 | $11.64 | 716,400 | — | — |
| 1986-04-09 | $7.43 | $11.58 | 1,357,200 | — | — |
| 1986-04-08 | $7.40 | $11.53 | 1,458,000 | — | — |
| 1986-04-07 | $7.29 | $11.37 | 2,022,000 | — | — |
| 1986-04-04 | $7.40 | $11.53 | 2,658,000 | — | — |
| 1986-04-03 | $7.42 | $11.56 | 1,555,200 | — | — |
| 1986-04-02 | $7.43 | $11.58 | 886,800 | — | — |
| 1986-04-01 | $7.43 | $11.58 | 1,002,000 | — | — |
| 1986-03-31 | $7.64 | $11.90 | 694,800 | — | — |
| 1986-03-27 | $7.59 | $11.84 | 1,984,800 | — | — |
| 1986-03-26 | $7.43 | $11.58 | 1,266,000 | — | — |
| 1986-03-25 | $7.39 | $11.51 | 825,600 | — | — |
| 1986-03-24 | $7.40 | $11.53 | 1,580,400 | — | — |
| 1986-03-21 | $7.38 | $11.50 | 3,175,200 | — | — |
| 1986-03-20 | $7.49 | $11.67 | 1,022,400 | — | — |
| 1986-03-19 | $7.51 | $11.71 | 1,712,400 | — | — |
| 1986-03-18 | $7.42 | $11.56 | 1,064,400 | — | — |
| 1986-03-17 | $7.36 | $11.48 | 1,687,200 | — | — |
| 1986-03-14 | $7.36 | $11.48 | 3,084,000 | — | — |
| 1986-03-13 | $7.31 | $11.40 | 2,672,400 | — | — |
| 1986-03-12 | $7.33 | $11.43 | 3,660,000 | — | — |
| 1986-03-11 | $7.31 | $11.40 | 2,235,600 | — | — |
| 1986-03-10 | $7.16 | $11.15 | 1,322,400 | — | — |
| 1986-03-07 | $7.09 | $11.06 | 2,002,800 | — | — |
| 1986-03-06 | $7.07 | $11.02 | 2,802,000 | — | — |
| 1986-03-05 | $7.08 | $11.04 | 2,426,400 | — | — |
| 1986-03-04 | $7.13 | $11.11 | 1,100,400 | — | — |
| 1986-03-03 | $7.24 | $11.28 | 1,280,400 | — | — |
| 1986-02-28 | $7.35 | $11.46 | 2,434,800 | — | — |
| 1986-02-27 | $7.40 | $11.53 | 2,485,200 | — | — |
| 1986-02-26 | $7.23 | $11.27 | 1,392,000 | — | — |
| 1986-02-25 | $7.19 | $11.20 | 1,776,000 | — | — |
| 1986-02-24 | $7.20 | $11.22 | 1,252,800 | — | — |
| 1986-02-21 | $7.15 | $11.14 | 2,262,000 | — | — |
| 1986-02-20 | $7.08 | $11.04 | 1,347,600 | — | — |
| 1986-02-19 | $7.04 | $10.98 | 1,436,400 | — | — |
| 1986-02-18 | $7.08 | $11.04 | 3,332,400 | — | — |
| 1986-02-14 | $6.98 | $10.88 | 1,998,000 | — | — |
| 1986-02-13 | $6.99 | $10.81 | 1,807,200 | — | — |
| 1986-02-12 | $7.01 | $10.84 | 900,000 | — | — |
| 1986-02-11 | $6.95 | $10.74 | 1,011,600 | — | — |
| 1986-02-10 | $6.92 | $10.69 | 1,222,800 | — | — |
| 1986-02-07 | $6.96 | $10.76 | 1,983,600 | — | — |
| 1986-02-06 | $6.91 | $10.68 | 1,848,000 | — | — |
| 1986-02-05 | $6.93 | $10.71 | 1,396,800 | — | — |
| 1986-02-04 | $6.92 | $10.69 | 2,950,800 | — | — |
| 1986-02-03 | $6.93 | $10.71 | 1,833,600 | — | — |
| 1986-01-31 | $6.75 | $10.43 | 2,383,200 | — | — |
| 1986-01-30 | $6.64 | $10.26 | 985,200 | — | — |
| 1986-01-29 | $6.64 | $10.26 | 2,599,200 | — | — |
| 1986-01-28 | $6.73 | $10.40 | 1,810,800 | — | — |
| 1986-01-27 | $6.75 | $10.43 | 1,446,000 | — | — |
| 1986-01-24 | $6.63 | $10.24 | 1,477,200 | — | — |
| 1986-01-23 | $6.53 | $10.10 | 663,600 | — | — |
| 1986-01-22 | $6.53 | $10.10 | 1,838,400 | — | — |
| 1986-01-21 | $6.58 | $10.18 | 1,072,800 | — | — |
| 1986-01-20 | $6.63 | $10.24 | 1,819,200 | — | — |
| 1986-01-17 | $6.68 | $10.32 | 1,238,400 | — | — |
| 1986-01-16 | $6.67 | $10.31 | 936,000 | — | — |
| 1986-01-15 | $6.68 | $10.32 | 1,251,600 | — | — |
| 1986-01-14 | $6.66 | $10.29 | 1,338,000 | — | — |
| 1986-01-13 | $6.65 | $10.27 | 1,069,200 | — | — |
| 1986-01-10 | $6.65 | $10.27 | 1,785,600 | — | — |
| 1986-01-09 | $6.64 | $10.26 | 4,794,000 | — | — |
| 1986-01-08 | $6.78 | $10.48 | 3,852,000 | — | — |
| 1986-01-07 | $6.82 | $10.55 | 3,372,000 | — | — |
| 1986-01-06 | $6.72 | $10.39 | 765,600 | — | — |
| 1986-01-03 | $6.75 | $10.43 | 532,800 | — | — |
| 1986-01-02 | $6.75 | $10.43 | 1,225,200 | — | — |