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
- 1980-03-28 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 | $7.69 | $7.69 | 1,869,600 | — | — |
| 1986-12-30 | $7.63 | $7.62 | 1,535,800 | — | — |
| 1986-12-29 | $7.63 | $7.62 | 2,260,000 | — | — |
| 1986-12-26 | $7.56 | $7.56 | 523,000 | — | — |
| 1986-12-24 | $7.56 | $7.56 | 1,198,000 | — | — |
| 1986-12-23 | $7.56 | $7.56 | 1,680,400 | — | — |
| 1986-12-22 | $7.56 | $7.56 | 1,612,800 | — | — |
| 1986-12-19 | $7.50 | $7.50 | 2,140,000 | — | — |
| 1986-12-18 | $7.50 | $7.50 | 4,580,000 | — | — |
| 1986-12-17 | $7.38 | $7.37 | 4,800,000 | — | — |
| 1986-12-16 | $7.25 | $7.25 | 3,180,000 | — | — |
| 1986-12-15 | $7.06 | $7.06 | 4,560,000 | — | — |
| 1986-12-12 | $6.69 | $6.69 | 2,340,000 | — | — |
| 1986-12-11 | $6.81 | $6.81 | 5,500,000 | — | — |
| 1986-12-10 | $6.75 | $6.75 | 1,872,600 | — | — |
| 1986-12-09 | $6.63 | $6.62 | 1,950,200 | — | — |
| 1986-12-08 | $6.50 | $6.50 | 2,440,000 | — | — |
| 1986-12-05 | $6.38 | $6.37 | 1,072,800 | — | — |
| 1986-12-04 | $6.44 | $6.44 | 1,158,800 | — | — |
| 1986-12-03 | $6.50 | $6.50 | 1,423,000 | — | — |
| 1986-12-02 | $6.63 | $6.62 | 1,707,400 | — | — |
| 1986-12-01 | $6.50 | $6.50 | 884,000 | — | — |
| 1986-11-28 | $6.56 | $6.56 | 1,820,800 | — | — |
| 1986-11-26 | $6.38 | $6.37 | 1,269,400 | — | — |
| 1986-11-25 | $6.38 | $6.37 | 1,463,000 | — | — |
| 1986-11-24 | $6.44 | $6.44 | 1,052,400 | — | — |
| 1986-11-21 | $6.44 | $6.44 | 1,773,600 | — | — |
| 1986-11-20 | $6.38 | $6.37 | 694,800 | — | — |
| 1986-11-19 | $6.38 | $6.37 | 1,719,000 | — | — |
| 1986-11-18 | $6.31 | $6.31 | 1,155,600 | — | — |
| 1986-11-17 | $6.44 | $6.44 | 1,155,600 | — | — |
| 1986-11-14 | $6.56 | $6.56 | 792,400 | — | — |
| 1986-11-13 | $6.56 | $6.56 | 1,957,800 | — | — |
| 1986-11-12 | $6.56 | $6.56 | 1,795,400 | — | — |
| 1986-11-11 | $6.63 | $6.62 | 1,341,800 | — | — |
| 1986-11-10 | $6.63 | $6.62 | 1,452,400 | — | — |
| 1986-11-07 | $6.50 | $6.50 | 1,188,400 | — | — |
| 1986-11-06 | $6.50 | $6.50 | 1,428,400 | — | — |
| 1986-11-05 | $6.56 | $6.56 | 1,145,000 | — | — |
| 1986-11-04 | $6.63 | $6.62 | 2,440,000 | — | — |
| 1986-11-03 | $6.69 | $6.69 | 1,862,000 | — | — |
| 1986-10-31 | $6.63 | $6.62 | 2,440,000 | — | — |
| 1986-10-30 | $6.69 | $6.69 | 2,444,000 | — | — |
| 1986-10-29 | $6.56 | $6.56 | 1,970,800 | — | — |
| 1986-10-28 | $6.44 | $6.44 | 3,460,000 | — | — |
| 1986-10-27 | $6.31 | $6.31 | 1,760,400 | — | — |
| 1986-10-24 | $6.44 | $6.44 | 1,694,000 | — | — |
| 1986-10-23 | $6.63 | $6.62 | 1,183,400 | — | — |
| 1986-10-22 | $6.63 | $6.62 | 1,304,600 | — | — |
| 1986-10-21 | $6.69 | $6.69 | 961,800 | — | — |
| 1986-10-20 | $6.69 | $6.69 | 1,607,200 | — | — |
| 1986-10-17 | $6.75 | $6.75 | 1,571,600 | — | — |
| 1986-10-16 | $6.81 | $6.81 | 2,780,000 | — | — |
| 1986-10-15 | $6.81 | $6.81 | 2,780,000 | — | — |
| 1986-10-14 | $6.63 | $6.62 | 2,540,000 | — | — |
| 1986-10-13 | $6.63 | $6.62 | 1,639,400 | — | — |
| 1986-10-10 | $6.56 | $6.56 | 1,223,200 | — | — |
| 1986-10-09 | $6.69 | $6.69 | 1,162,000 | — | — |
| 1986-10-08 | $6.69 | $6.69 | 580,800 | — | — |
| 1986-10-07 | $6.75 | $6.75 | 580,800 | — | — |
| 1986-10-06 | $6.75 | $6.75 | 1,132,600 | — | — |
| 1986-10-03 | $6.69 | $6.69 | 782,000 | — | — |
| 1986-10-02 | $6.75 | $6.75 | 1,750,400 | — | — |
| 1986-10-01 | $6.94 | $6.94 | 1,613,000 | — | — |
| 1986-09-30 | $6.75 | $6.75 | 1,108,200 | — | — |
| 1986-09-29 | $6.50 | $6.50 | 808,800 | — | — |
| 1986-09-26 | $6.63 | $6.62 | 1,589,600 | — | — |
| 1986-09-25 | $6.56 | $6.56 | 2,230,000 | — | — |
| 1986-09-24 | $6.81 | $6.81 | 1,606,200 | — | — |
| 1986-09-23 | $6.94 | $6.94 | 690,600 | — | — |
| 1986-09-22 | $7.06 | $7.06 | 617,600 | — | — |
| 1986-09-19 | $7.13 | $7.12 | 2,980,000 | — | — |
| 1986-09-18 | $7.06 | $7.06 | 2,560,000 | — | — |
| 1986-09-17 | $7.06 | $7.06 | 2,220,000 | — | — |
| 1986-09-16 | $6.88 | $6.88 | 3,220,000 | — | — |
| 1986-09-15 | $6.94 | $6.94 | 8,200,000 | — | — |
| 1986-09-12 | $6.81 | $6.81 | 4,020,000 | — | — |
| 1986-09-11 | $6.94 | $6.94 | 1,926,800 | — | — |
| 1986-09-10 | $7.31 | $7.31 | 1,928,200 | — | — |
| 1986-09-09 | $7.38 | $7.37 | 320,000 | — | — |
| 1986-09-08 | $7.44 | $7.44 | 1,797,800 | — | — |
| 1986-09-05 | $7.69 | $7.69 | 1,790,000 | — | — |
| 1986-09-04 | $7.88 | $7.87 | 42,600 | — | — |
| 1986-09-03 | $7.56 | $7.56 | 29,200 | — | — |
| 1986-09-02 | $7.25 | $7.25 | 1,488,400 | — | — |
| 1986-08-29 | $7.25 | $7.25 | 202,000 | — | — |
| 1986-08-28 | $7.19 | $7.19 | 200,000 | — | — |
| 1986-08-27 | $7.19 | $7.19 | 1,945,600 | — | — |
| 1986-08-26 | $7.06 | $7.06 | 1,625,200 | — | — |
| 1986-08-25 | $6.94 | $6.94 | 525,000 | — | — |
| 1986-08-22 | $7.00 | $7.00 | 977,400 | — | — |
| 1986-08-21 | $7.00 | $7.00 | 2,400,000 | — | — |
| 1986-08-20 | $7.13 | $7.12 | 5,700,000 | — | — |
| 1986-08-19 | $7.00 | $7.00 | 3,300,000 | — | — |
| 1986-08-18 | $7.31 | $7.31 | 940,400 | — | — |
| 1986-08-15 | $7.38 | $7.37 | 1,348,400 | — | — |
| 1986-08-14 | $7.38 | $7.37 | 828,000 | — | — |
| 1986-08-13 | $7.38 | $7.37 | 1,670,200 | — | — |
| 1986-08-12 | $7.38 | $7.37 | 2,340,000 | — | — |
| 1986-08-11 | $7.19 | $7.19 | 1,100,600 | — | — |
| 1986-08-08 | $7.00 | $7.00 | 776,400 | — | — |
| 1986-08-07 | $6.94 | $6.94 | 724,800 | — | — |
| 1986-08-06 | $6.94 | $6.94 | 1,519,200 | — | — |
| 1986-08-05 | $7.06 | $7.06 | 1,495,200 | — | — |
| 1986-08-04 | $7.00 | $7.00 | 1,040,200 | — | — |
| 1986-08-01 | $7.06 | $7.06 | 707,800 | — | — |
| 1986-07-31 | $7.13 | $7.12 | 694,400 | — | — |
| 1986-07-30 | $7.19 | $7.19 | 1,258,200 | — | — |
| 1986-07-29 | $7.06 | $7.06 | 874,200 | — | — |
| 1986-07-28 | $7.06 | $7.06 | 889,800 | — | — |
| 1986-07-25 | $7.13 | $7.12 | 938,400 | — | — |
| 1986-07-24 | $7.06 | $7.06 | 1,641,200 | — | — |
| 1986-07-23 | $7.25 | $7.25 | 1,968,200 | — | — |
| 1986-07-22 | $7.19 | $7.19 | 832,600 | — | — |
| 1986-07-21 | $7.19 | $7.19 | 856,400 | — | — |
| 1986-07-18 | $7.31 | $7.31 | 2,280,000 | — | — |
| 1986-07-17 | $7.50 | $7.50 | 1,827,200 | — | — |
| 1986-07-16 | $7.44 | $7.44 | 1,979,600 | — | — |
| 1986-07-15 | $7.19 | $7.19 | 2,320,000 | — | — |
| 1986-07-14 | $7.00 | $7.00 | 1,773,800 | — | — |
| 1986-07-11 | $7.38 | $7.37 | 1,452,200 | — | — |
| 1986-07-10 | $7.56 | $7.56 | 1,910,000 | — | — |
| 1986-07-09 | $7.69 | $7.69 | 884,400 | — | — |
| 1986-07-08 | $7.63 | $7.62 | 1,887,800 | — | — |
| 1986-07-07 | $7.88 | $7.87 | 2,103,000 | — | — |
| 1986-07-03 | $8.19 | $8.19 | 3,561,400 | — | — |
| 1986-07-02 | $8.00 | $8.00 | 1,268,600 | — | — |
| 1986-07-01 | $7.88 | $7.87 | 679,800 | — | — |
| 1986-06-30 | $7.88 | $7.87 | 424,000 | — | — |
| 1986-06-27 | $7.88 | $7.87 | 721,000 | — | — |
| 1986-06-26 | $7.88 | $7.87 | 1,172,200 | — | — |
| 1986-06-25 | $7.94 | $7.94 | 852,200 | — | — |
| 1986-06-24 | $8.13 | $8.13 | 1,012,000 | — | — |
| 1986-06-23 | $8.19 | $8.19 | 909,400 | — | — |
| 1986-06-20 | $8.25 | $8.25 | 483,400 | — | — |
| 1986-06-19 | $8.25 | $8.25 | 743,800 | — | — |
| 1986-06-18 | $8.31 | $8.31 | 1,011,000 | — | — |
| 1986-06-17 | $8.25 | $8.25 | 1,507,000 | — | — |
| 1986-06-16 | $8.31 | $8.31 | 2,495,000 | — | — |
| 1986-06-13 | $8.38 | $8.37 | 1,173,800 | — | — |
| 1986-06-12 | $8.25 | $8.25 | 3,120,800 | — | — |
| 1986-06-11 | $8.19 | $8.19 | 4,614,000 | — | — |
| 1986-06-10 | $7.81 | $7.81 | 869,000 | — | — |
| 1986-06-09 | $7.69 | $7.69 | 2,049,400 | — | — |
| 1986-06-06 | $7.75 | $7.75 | 2,763,400 | — | — |
| 1986-06-05 | $7.56 | $7.56 | 975,200 | — | — |
| 1986-06-04 | $7.44 | $7.44 | 1,199,400 | — | — |
| 1986-06-03 | $7.50 | $7.50 | 1,208,800 | — | — |
| 1986-06-02 | $7.38 | $7.37 | 790,000 | — | — |
| 1986-05-30 | $7.44 | $7.44 | 1,297,000 | — | — |
| 1986-05-29 | $7.44 | $7.44 | 1,657,200 | — | — |
| 1986-05-28 | $7.44 | $7.44 | 1,647,800 | — | — |
| 1986-05-27 | $7.44 | $7.44 | 871,800 | — | — |
| 1986-05-23 | $7.38 | $7.37 | 1,457,000 | — | — |
| 1986-05-22 | $7.38 | $7.37 | 1,300,600 | — | — |
| 1986-05-21 | $7.38 | $7.37 | 1,765,200 | — | — |
| 1986-05-20 | $7.50 | $7.50 | 1,264,600 | — | — |
| 1986-05-19 | $7.44 | $7.44 | 954,400 | — | — |
| 1986-05-16 | $7.38 | $7.37 | 1,545,400 | — | — |
| 1986-05-15 | $7.38 | $7.37 | 1,357,400 | — | — |
| 1986-05-14 | $7.56 | $7.56 | 1,655,600 | — | — |
| 1986-05-13 | $7.56 | $7.56 | 2,351,000 | — | — |
| 1986-05-12 | $7.56 | $7.56 | 3,527,200 | — | — |
| 1986-05-09 | $7.25 | $7.25 | 4,319,600 | — | — |
| 1986-05-08 | $7.13 | $7.12 | 2,784,000 | — | — |
| 1986-05-07 | $7.13 | $7.12 | 2,379,400 | — | — |
| 1986-05-06 | $7.19 | $7.19 | 3,134,000 | — | — |
| 1986-05-05 | $7.38 | $7.37 | 2,146,000 | — | — |
| 1986-05-02 | $7.38 | $7.37 | 2,000,000 | — | — |
| 1986-05-01 | $7.31 | $7.31 | 2,028,800 | — | — |
| 1986-04-30 | $7.56 | $7.56 | 1,792,600 | — | — |
| 1986-04-29 | $7.69 | $7.69 | 1,059,600 | — | — |
| 1986-04-28 | $7.75 | $7.75 | 690,000 | — | — |
| 1986-04-25 | $7.81 | $7.81 | 1,932,200 | — | — |
| 1986-04-24 | $7.81 | $7.81 | 4,809,200 | — | — |
| 1986-04-23 | $7.69 | $7.69 | 2,984,000 | — | — |
| 1986-04-22 | $7.81 | $7.81 | 2,782,400 | — | — |
| 1986-04-21 | $8.13 | $8.13 | 1,538,200 | — | — |
| 1986-04-18 | $8.25 | $8.25 | 3,881,200 | — | — |
| 1986-04-17 | $8.44 | $8.44 | 7,541,600 | — | — |
| 1986-04-16 | $8.63 | $8.62 | 382,800 | — | — |
| 1986-04-15 | $8.31 | $8.31 | 4,630,000 | — | — |
| 1986-04-14 | $8.19 | $8.19 | 2,400,600 | — | — |
| 1986-04-11 | $7.88 | $7.87 | 2,280,800 | — | — |
| 1986-04-10 | $7.88 | $7.87 | 3,115,800 | — | — |
| 1986-04-09 | $7.63 | $7.62 | 3,778,200 | — | — |
| 1986-04-08 | $7.50 | $7.50 | 1,107,400 | — | — |
| 1986-04-07 | $7.63 | $7.62 | 816,000 | — | — |
| 1986-04-04 | $7.63 | $7.62 | 1,788,400 | — | — |
| 1986-04-03 | $7.81 | $7.81 | 987,000 | — | — |
| 1986-04-02 | $7.94 | $7.94 | 1,122,800 | — | — |
| 1986-04-01 | $7.94 | $7.94 | 221,600 | — | — |
| 1986-03-31 | $7.94 | $7.94 | 1,556,000 | — | — |
| 1986-03-27 | $7.88 | $7.87 | 2,070,600 | — | — |
| 1986-03-26 | $7.88 | $7.87 | 1,770,200 | — | — |
| 1986-03-25 | $7.81 | $7.81 | 1,815,800 | — | — |
| 1986-03-24 | $7.94 | $7.94 | 2,416,000 | — | — |
| 1986-03-21 | $8.13 | $8.13 | 3,780,800 | — | — |
| 1986-03-20 | $8.06 | $8.06 | 3,097,400 | — | — |
| 1986-03-19 | $7.94 | $7.94 | 2,421,600 | — | — |
| 1986-03-18 | $7.94 | $7.94 | 3,195,000 | — | — |
| 1986-03-17 | $7.75 | $7.75 | 1,657,600 | — | — |
| 1986-03-14 | $7.88 | $7.87 | 5,433,200 | — | — |
| 1986-03-13 | $7.50 | $7.50 | 4,560,000 | — | — |
| 1986-03-12 | $7.38 | $7.37 | 5,449,400 | — | — |
| 1986-03-11 | $7.19 | $7.19 | 1,353,400 | — | — |
| 1986-03-10 | $7.06 | $7.06 | 1,415,600 | — | — |
| 1986-03-07 | $7.19 | $7.19 | 1,609,800 | — | — |
| 1986-03-06 | $7.25 | $7.25 | 2,407,400 | — | — |
| 1986-03-05 | $7.31 | $7.31 | 2,247,200 | — | — |
| 1986-03-04 | $7.25 | $7.25 | 3,675,200 | — | — |
| 1986-03-03 | $7.06 | $7.06 | 2,547,600 | — | — |
| 1986-02-28 | $7.19 | $7.19 | 2,447,400 | — | — |
| 1986-02-27 | $7.31 | $7.31 | 3,235,600 | — | — |
| 1986-02-26 | $7.31 | $7.31 | 4,757,200 | — | — |
| 1986-02-25 | $7.25 | $7.25 | 4,121,000 | — | — |
| 1986-02-24 | $7.56 | $7.56 | 6,766,800 | — | — |
| 1986-02-21 | $7.31 | $7.31 | 11,195,200 | — | — |
| 1986-02-20 | $7.00 | $7.00 | 7,981,600 | — | — |
| 1986-02-19 | $6.75 | $6.75 | 1,923,800 | — | — |
| 1986-02-18 | $6.75 | $6.75 | 9,016,800 | — | — |
| 1986-02-14 | $6.44 | $6.44 | 9,519,600 | — | — |
| 1986-02-13 | $6.38 | $6.37 | 10,672,000 | — | — |
| 1986-02-12 | $6.25 | $6.25 | 6,296,800 | — | — |
| 1986-02-11 | $6.13 | $6.12 | 3,688,200 | — | — |
| 1986-02-10 | $6.19 | $6.19 | 3,630,200 | — | — |
| 1986-02-07 | $6.13 | $6.12 | 2,812,600 | — | — |
| 1986-02-06 | $6.13 | $6.12 | 5,388,200 | — | — |
| 1986-02-05 | $6.25 | $6.25 | 3,567,600 | — | — |
| 1986-02-04 | $6.19 | $6.19 | 5,860,200 | — | — |
| 1986-02-03 | $6.06 | $6.06 | 1,473,200 | — | — |
| 1986-01-31 | $6.13 | $6.12 | 2,846,400 | — | — |
| 1986-01-30 | $6.13 | $6.12 | 3,513,400 | — | — |
| 1986-01-29 | $6.13 | $6.12 | 3,248,800 | — | — |
| 1986-01-28 | $6.19 | $6.19 | 3,808,000 | — | — |
| 1986-01-27 | $5.88 | $5.87 | 2,544,800 | — | — |
| 1986-01-24 | $5.75 | $5.75 | 1,426,000 | — | — |
| 1986-01-23 | $5.75 | $5.75 | 3,987,600 | — | — |
| 1986-01-22 | $5.69 | $5.69 | 3,557,200 | — | — |
| 1986-01-21 | $5.53 | $5.53 | 1,082,000 | — | — |
| 1986-01-20 | $5.50 | $5.50 | 1,270,000 | — | — |
| 1986-01-17 | $5.53 | $5.53 | 1,828,400 | — | — |
| 1986-01-16 | $5.50 | $5.50 | 544,400 | — | — |
| 1986-01-15 | $5.50 | $5.50 | 1,156,000 | — | — |
| 1986-01-14 | $5.44 | $5.44 | 2,377,200 | — | — |
| 1986-01-13 | $5.47 | $5.47 | 931,600 | — | — |
| 1986-01-10 | $5.53 | $5.53 | 840,000 | — | — |
| 1986-01-09 | $5.53 | $5.53 | 1,505,200 | — | — |
| 1986-01-08 | $5.53 | $5.53 | 1,645,600 | — | — |
| 1986-01-07 | $5.63 | $5.62 | 1,199,600 | — | — |
| 1986-01-06 | $5.56 | $5.56 | 390,000 | — | — |
| 1986-01-03 | $5.56 | $5.56 | 600,000 | — | — |
| 1986-01-02 | $5.56 | $5.56 | 590,000 | — | — |