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 2026-09-03
- 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 | $6.50 | $6.50 | 115 | — | — |
| 1986-12-30 | $6.93 | $6.93 | 491 | — | — |
| 1986-12-29 | $6.50 | $6.50 | 144 | — | — |
| 1986-12-26 | $6.50 | $6.50 | 0 | — | — |
| 1986-12-24 | $6.50 | $6.50 | 317 | — | — |
| 1986-12-23 | $6.50 | $6.50 | 1,501 | — | — |
| 1986-12-22 | $6.50 | $6.50 | 664 | — | — |
| 1986-12-19 | $6.93 | $6.93 | 231 | — | — |
| 1986-12-18 | $7.36 | $7.36 | 1,501 | — | — |
| 1986-12-17 | $7.36 | $7.36 | 87 | — | — |
| 1986-12-16 | $7.36 | $7.36 | 548 | — | — |
| 1986-12-15 | $6.93 | $6.93 | 519 | — | — |
| 1986-12-12 | $6.06 | $6.06 | 173 | — | — |
| 1986-12-11 | $6.50 | $6.50 | 202 | — | — |
| 1986-12-10 | $6.93 | $6.93 | 548 | — | — |
| 1986-12-09 | $6.93 | $6.93 | 260 | — | — |
| 1986-12-08 | $6.93 | $6.93 | 3,290 | — | — |
| 1986-12-05 | $6.93 | $6.93 | 289 | — | — |
| 1986-12-04 | $6.93 | $6.93 | 87 | — | — |
| 1986-12-03 | $7.36 | $7.36 | 173 | — | — |
| 1986-12-02 | $6.93 | $6.93 | 721 | — | — |
| 1986-12-01 | $7.80 | $7.80 | 866 | — | — |
| 1986-11-28 | $7.36 | $7.36 | 289 | — | — |
| 1986-11-26 | $6.93 | $6.93 | 635 | — | — |
| 1986-11-25 | $6.50 | $6.50 | 144 | — | — |
| 1986-11-24 | $6.06 | $6.06 | 58 | — | — |
| 1986-11-21 | $6.50 | $6.50 | 548 | — | — |
| 1986-11-20 | $6.93 | $6.93 | 1,818 | — | — |
| 1986-11-19 | $6.06 | $6.06 | 0 | — | — |
| 1986-11-18 | $6.06 | $6.06 | 231 | — | — |
| 1986-11-17 | $5.63 | $5.63 | 1,212 | — | — |
| 1986-11-14 | $6.06 | $6.06 | 29 | — | — |
| 1986-11-13 | $6.06 | $6.06 | 289 | — | — |
| 1986-11-12 | $6.06 | $6.06 | 144 | — | — |
| 1986-11-11 | $6.06 | $6.06 | 433 | — | — |
| 1986-11-10 | $6.06 | $6.06 | 0 | — | — |
| 1986-11-07 | $6.06 | $6.06 | 289 | — | — |
| 1986-11-06 | $6.06 | $6.06 | 3,232 | — | — |
| 1986-11-05 | $6.06 | $6.06 | 260 | — | — |
| 1986-11-04 | $6.50 | $6.50 | 0 | — | — |
| 1986-11-03 | $6.50 | $6.50 | 0 | — | — |
| 1986-10-31 | $6.50 | $6.50 | 29 | — | — |
| 1986-10-30 | $6.06 | $6.06 | 87 | — | — |
| 1986-10-29 | $6.06 | $6.06 | 0 | — | — |
| 1986-10-28 | $6.06 | $6.06 | 1,501 | — | — |
| 1986-10-27 | $6.50 | $6.50 | 375 | — | — |
| 1986-10-24 | $6.93 | $6.93 | 0 | — | — |
| 1986-10-23 | $6.93 | $6.93 | 0 | — | — |
| 1986-10-22 | $6.93 | $6.93 | 0 | — | — |
| 1986-10-21 | $6.93 | $6.93 | 115 | — | — |
| 1986-10-20 | $6.93 | $6.93 | 289 | — | — |
| 1986-10-17 | $6.93 | $6.93 | 548 | — | — |
| 1986-10-16 | $6.50 | $6.50 | 0 | — | — |
| 1986-10-15 | $6.50 | $6.50 | 0 | — | — |
| 1986-10-14 | $6.50 | $6.50 | 58 | — | — |
| 1986-10-13 | $6.50 | $6.50 | 0 | — | — |
| 1986-10-10 | $6.50 | $6.50 | 1,212 | — | — |
| 1986-10-09 | $6.93 | $6.93 | 0 | — | — |
| 1986-10-08 | $6.93 | $6.93 | 0 | — | — |
| 1986-10-07 | $6.93 | $6.93 | 29 | — | — |
| 1986-10-06 | $6.93 | $6.93 | 721 | — | — |
| 1986-10-03 | $6.06 | $6.06 | 1,587 | — | — |
| 1986-10-02 | $6.50 | $6.50 | 173 | — | — |
| 1986-10-01 | $6.50 | $6.50 | 0 | — | — |
| 1986-09-30 | $6.50 | $6.50 | 0 | — | — |
| 1986-09-29 | $6.50 | $6.50 | 29 | — | — |
| 1986-09-26 | $6.50 | $6.50 | 0 | — | — |
| 1986-09-25 | $6.50 | $6.50 | 0 | — | — |
| 1986-09-24 | $6.50 | $6.50 | 289 | — | — |
| 1986-09-23 | $6.50 | $6.50 | 0 | — | — |
| 1986-09-22 | $6.50 | $6.50 | 693 | — | — |
| 1986-09-19 | $6.93 | $6.93 | 87 | — | — |
| 1986-09-18 | $6.93 | $6.93 | 1,876 | — | — |
| 1986-09-17 | $6.93 | $6.93 | 231 | — | — |
| 1986-09-16 | $6.93 | $6.93 | 0 | — | — |
| 1986-09-15 | $6.93 | $6.93 | 0 | — | — |
| 1986-09-12 | $6.93 | $6.93 | 577 | — | — |
| 1986-09-11 | $6.93 | $6.93 | 115 | — | — |
| 1986-09-10 | $7.36 | $7.36 | 0 | — | — |
| 1986-09-09 | $7.36 | $7.36 | 173 | — | — |
| 1986-09-08 | $6.93 | $6.93 | 87 | — | — |
| 1986-09-05 | $7.36 | $7.36 | 115 | — | — |
| 1986-09-04 | $6.93 | $6.93 | 0 | — | — |
| 1986-09-03 | $6.93 | $6.93 | 29 | — | — |
| 1986-09-02 | $6.93 | $6.93 | 58 | — | — |
| 1986-08-29 | $6.93 | $6.93 | 87 | — | — |
| 1986-08-28 | $6.93 | $6.93 | 144 | — | — |
| 1986-08-27 | $7.36 | $7.36 | 721 | — | — |
| 1986-08-26 | $6.93 | $6.93 | 693 | — | — |
| 1986-08-25 | $6.50 | $6.50 | 404 | — | — |
| 1986-08-22 | $6.93 | $6.93 | 115 | — | — |
| 1986-08-21 | $6.93 | $6.93 | 952 | — | — |
| 1986-08-20 | $7.36 | $7.36 | 0 | — | — |
| 1986-08-19 | $7.36 | $7.36 | 202 | — | — |
| 1986-08-18 | $7.36 | $7.36 | 29 | — | — |
| 1986-08-15 | $7.80 | $7.80 | 144 | — | — |
| 1986-08-14 | $7.80 | $7.80 | 346 | — | — |
| 1986-08-13 | $6.93 | $6.93 | 173 | — | — |
| 1986-08-12 | $6.93 | $6.93 | 346 | — | — |
| 1986-08-11 | $6.93 | $6.93 | 87 | — | — |
| 1986-08-08 | $7.36 | $7.36 | 87 | — | — |
| 1986-08-07 | $7.36 | $7.36 | 317 | — | — |
| 1986-08-06 | $7.80 | $7.80 | 0 | — | — |
| 1986-08-05 | $7.80 | $7.80 | 87 | — | — |
| 1986-08-04 | $8.23 | $8.23 | 0 | — | — |
| 1986-08-01 | $8.23 | $8.23 | 87 | — | — |
| 1986-07-31 | $7.80 | $7.80 | 0 | — | — |
| 1986-07-30 | $7.80 | $7.80 | 519 | — | — |
| 1986-07-29 | $8.23 | $8.23 | 606 | — | — |
| 1986-07-28 | $8.66 | $8.66 | 693 | — | — |
| 1986-07-25 | $9.53 | $9.53 | 0 | — | — |
| 1986-07-24 | $9.53 | $9.53 | 923 | — | — |
| 1986-07-23 | $10.40 | $10.40 | 289 | — | — |
| 1986-07-22 | $10.40 | $10.40 | 0 | — | — |
| 1986-07-21 | $10.40 | $10.40 | 58 | — | — |
| 1986-07-18 | $10.83 | $10.83 | 58 | — | — |
| 1986-07-17 | $10.83 | $10.83 | 29 | — | — |
| 1986-07-16 | $10.83 | $10.83 | 231 | — | — |
| 1986-07-15 | $10.40 | $10.40 | 606 | — | — |
| 1986-07-14 | $11.26 | $11.26 | 0 | — | — |
| 1986-07-11 | $11.26 | $11.26 | 0 | — | — |
| 1986-07-10 | $11.26 | $11.26 | 0 | — | — |
| 1986-07-09 | $11.26 | $11.26 | 0 | — | — |
| 1986-07-08 | $11.26 | $11.26 | 29 | — | — |
| 1986-07-07 | $10.83 | $10.83 | 231 | — | — |
| 1986-07-03 | $11.26 | $11.26 | 317 | — | — |
| 1986-07-02 | $10.83 | $10.83 | 231 | — | — |
| 1986-07-01 | $10.83 | $10.83 | 144 | — | — |
| 1986-06-30 | $11.26 | $11.26 | 144 | — | — |
| 1986-06-27 | $12.13 | $12.13 | 606 | — | — |
| 1986-06-26 | $11.26 | $11.26 | 144 | — | — |
| 1986-06-25 | $10.83 | $10.83 | 115 | — | — |
| 1986-06-24 | $10.83 | $10.83 | 115 | — | — |
| 1986-06-23 | $10.83 | $10.83 | 29 | — | — |
| 1986-06-20 | $11.26 | $11.26 | 0 | — | — |
| 1986-06-19 | $11.26 | $11.26 | 87 | — | — |
| 1986-06-18 | $11.26 | $11.26 | 29 | — | — |
| 1986-06-17 | $11.26 | $11.26 | 0 | — | — |
| 1986-06-16 | $11.26 | $11.26 | 1,241 | — | — |
| 1986-06-13 | $11.26 | $11.26 | 289 | — | — |
| 1986-06-12 | $11.69 | $11.69 | 519 | — | — |
| 1986-06-11 | $11.69 | $11.69 | 58 | — | — |
| 1986-06-10 | $11.69 | $11.69 | 144 | — | — |
| 1986-06-09 | $11.69 | $11.69 | 2,742 | — | — |
| 1986-06-06 | $12.13 | $12.13 | 58 | — | — |
| 1986-06-05 | $11.69 | $11.69 | 144 | — | — |
| 1986-06-04 | $11.69 | $11.69 | 144 | — | — |
| 1986-06-03 | $12.13 | $12.13 | 0 | — | — |
| 1986-06-02 | $12.13 | $12.13 | 346 | — | — |
| 1986-05-30 | $11.69 | $11.69 | 29 | — | — |
| 1986-05-29 | $11.69 | $11.69 | 115 | — | — |
| 1986-05-28 | $11.69 | $11.69 | 1,125 | — | — |
| 1986-05-27 | $11.69 | $11.69 | 144 | — | — |
| 1986-05-23 | $11.69 | $11.69 | 289 | — | — |
| 1986-05-22 | $11.26 | $11.26 | 289 | — | — |
| 1986-05-21 | $11.26 | $11.26 | 404 | — | — |
| 1986-05-20 | $10.83 | $10.83 | 577 | — | — |
| 1986-05-19 | $10.83 | $10.83 | 202 | — | — |
| 1986-05-16 | $9.96 | $9.96 | 0 | — | — |
| 1986-05-15 | $9.96 | $9.96 | 1,068 | — | — |
| 1986-05-14 | $10.40 | $10.40 | 346 | — | — |
| 1986-05-13 | $10.40 | $10.40 | 260 | — | — |
| 1986-05-12 | $9.96 | $9.96 | 1,125 | — | — |
| 1986-05-09 | $9.96 | $9.96 | 0 | — | — |
| 1986-05-08 | $9.96 | $9.96 | 346 | — | — |
| 1986-05-07 | $9.96 | $9.96 | 58 | — | — |
| 1986-05-06 | $9.96 | $9.96 | 750 | — | — |
| 1986-05-05 | $10.40 | $10.40 | 0 | — | — |
| 1986-05-02 | $10.40 | $10.40 | 29 | — | — |
| 1986-05-01 | $9.96 | $9.96 | 462 | — | — |
| 1986-04-30 | $9.96 | $9.96 | 491 | — | — |
| 1986-04-29 | $10.40 | $10.40 | 346 | — | — |
| 1986-04-28 | $10.40 | $10.40 | 2,136 | — | — |
| 1986-04-25 | $9.96 | $9.96 | 462 | — | — |
| 1986-04-24 | $10.40 | $10.40 | 721 | — | — |
| 1986-04-23 | $9.96 | $9.96 | 548 | — | — |
| 1986-04-22 | $9.96 | $9.96 | 346 | — | — |
| 1986-04-21 | $10.40 | $10.40 | 0 | — | — |
| 1986-04-18 | $10.40 | $10.40 | 750 | — | — |
| 1986-04-17 | $9.96 | $9.96 | 29 | — | — |
| 1986-04-16 | $9.96 | $9.96 | 433 | — | — |
| 1986-04-15 | $9.96 | $9.96 | 866 | — | — |
| 1986-04-14 | $9.96 | $9.96 | 2,540 | — | — |
| 1986-04-11 | $9.53 | $9.53 | 0 | — | — |
| 1986-04-10 | $9.53 | $9.53 | 173 | — | — |
| 1986-04-09 | $9.53 | $9.53 | 404 | — | — |
| 1986-04-08 | $9.53 | $9.53 | 0 | — | — |
| 1986-04-07 | $9.53 | $9.53 | 0 | — | — |
| 1986-04-04 | $9.53 | $9.53 | 519 | — | — |
| 1986-04-03 | $9.53 | $9.53 | 0 | — | — |
| 1986-04-02 | $9.53 | $9.53 | 462 | — | — |
| 1986-04-01 | $9.53 | $9.53 | 202 | — | — |
| 1986-03-31 | $9.96 | $9.96 | 462 | — | — |
| 1986-03-27 | $9.96 | $9.96 | 491 | — | — |
| 1986-03-26 | $9.53 | $9.53 | 2,886 | — | — |
| 1986-03-25 | $9.10 | $9.10 | 260 | — | — |
| 1986-03-24 | $9.10 | $9.10 | 635 | — | — |
| 1986-03-21 | $9.10 | $9.10 | 721 | — | — |
| 1986-03-20 | $9.10 | $9.10 | 519 | — | — |
| 1986-03-19 | $9.53 | $9.53 | 0 | — | — |
| 1986-03-18 | $9.53 | $9.53 | 115 | — | — |
| 1986-03-17 | $9.53 | $9.53 | 202 | — | — |
| 1986-03-14 | $9.10 | $9.10 | 231 | — | — |
| 1986-03-13 | $9.53 | $9.53 | 404 | — | — |
| 1986-03-12 | $9.53 | $9.53 | 289 | — | — |
| 1986-03-11 | $9.10 | $9.10 | 693 | — | — |
| 1986-03-10 | $9.53 | $9.53 | 433 | — | — |
| 1986-03-07 | $9.10 | $9.10 | 3,780 | — | — |
| 1986-03-06 | $9.53 | $9.53 | 1,097 | — | — |
| 1986-03-05 | $9.10 | $9.10 | 375 | — | — |
| 1986-03-04 | $9.10 | $9.10 | 58 | — | — |
| 1986-03-03 | $9.53 | $9.53 | 895 | — | — |
| 1986-02-28 | $9.10 | $9.10 | 693 | — | — |
| 1986-02-27 | $9.53 | $9.53 | 231 | — | — |
| 1986-02-26 | $9.10 | $9.10 | 2,136 | — | — |
| 1986-02-25 | $9.96 | $9.96 | 346 | — | — |
| 1986-02-24 | $9.96 | $9.96 | 1,703 | — | — |
| 1986-02-21 | $9.53 | $9.53 | 289 | — | — |
| 1986-02-20 | $9.53 | $9.53 | 115 | — | — |
| 1986-02-19 | $9.96 | $9.96 | 895 | — | — |
| 1986-02-18 | $9.96 | $9.96 | 606 | — | — |
| 1986-02-14 | $9.96 | $9.96 | 144 | — | — |
| 1986-02-13 | $9.96 | $9.96 | 231 | — | — |
| 1986-02-12 | $9.96 | $9.96 | 58 | — | — |
| 1986-02-11 | $10.40 | $10.40 | 29 | — | — |
| 1986-02-10 | $9.96 | $9.96 | 491 | — | — |
| 1986-02-07 | $10.40 | $10.40 | 87 | — | — |
| 1986-02-06 | $10.40 | $10.40 | 144 | — | — |
| 1986-02-05 | $9.96 | $9.96 | 1,443 | — | — |
| 1986-02-04 | $9.96 | $9.96 | 346 | — | — |
| 1986-02-03 | $10.40 | $10.40 | 1,154 | — | — |
| 1986-01-31 | $9.96 | $9.96 | 1,154 | — | — |
| 1986-01-30 | $9.96 | $9.96 | 1,097 | — | — |
| 1986-01-29 | $10.40 | $10.40 | 404 | — | — |
| 1986-01-28 | $9.96 | $9.96 | 3,578 | — | — |
| 1986-01-27 | $9.96 | $9.96 | 1,270 | — | — |
| 1986-01-24 | $9.96 | $9.96 | 144 | — | — |
| 1986-01-23 | $9.53 | $9.53 | 750 | — | — |
| 1986-01-22 | $9.96 | $9.96 | 202 | — | — |
| 1986-01-21 | $10.40 | $10.40 | 404 | — | — |
| 1986-01-20 | $10.40 | $10.40 | 491 | — | — |
| 1986-01-17 | $9.96 | $9.96 | 577 | — | — |
| 1986-01-16 | $9.96 | $9.96 | 0 | — | — |
| 1986-01-15 | $9.96 | $9.96 | 29 | — | — |
| 1986-01-14 | $10.40 | $10.40 | 433 | — | — |
| 1986-01-13 | $10.40 | $10.40 | 144 | — | — |
| 1986-01-10 | $10.40 | $10.40 | 548 | — | — |
| 1986-01-09 | $9.96 | $9.96 | 1,385 | — | — |
| 1986-01-08 | $9.96 | $9.96 | 1,443 | — | — |
| 1986-01-07 | $9.53 | $9.53 | 664 | — | — |
| 1986-01-06 | $9.10 | $9.10 | 981 | — | — |
| 1986-01-03 | $9.53 | $9.53 | 289 | — | — |
| 1986-01-02 | $9.53 | $9.53 | 519 | — | — |