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
- 1983-06-22 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 | $6.88 | $6.88 | 14,600 | — | — |
| 1986-12-30 | $6.88 | $6.88 | 13,800 | — | — |
| 1986-12-29 | $6.88 | $6.88 | 13,600 | — | — |
| 1986-12-26 | $6.88 | $6.88 | 2,800 | — | — |
| 1986-12-24 | $7.00 | $7.00 | 5,300 | — | — |
| 1986-12-23 | $6.88 | $6.88 | 29,300 | — | — |
| 1986-12-22 | $7.00 | $7.00 | 38,400 | — | — |
| 1986-12-19 | $6.88 | $6.88 | 28,300 | — | — |
| 1986-12-18 | $7.00 | $7.00 | 6,800 | — | — |
| 1986-12-17 | $6.88 | $6.88 | 18,800 | — | — |
| 1986-12-16 | $6.88 | $6.88 | 8,600 | — | — |
| 1986-12-15 | $6.88 | $6.88 | 14,100 | — | — |
| 1986-12-12 | $7.00 | $7.00 | 17,200 | — | — |
| 1986-12-11 | $7.13 | $7.13 | 20,300 | — | — |
| 1986-12-10 | $7.13 | $7.13 | 14,000 | — | — |
| 1986-12-09 | $7.25 | $7.25 | 17,000 | — | — |
| 1986-12-08 | $7.13 | $7.13 | 68,800 | — | — |
| 1986-12-05 | $7.00 | $7.00 | 26,500 | — | — |
| 1986-12-04 | $6.88 | $6.88 | 14,900 | — | — |
| 1986-12-03 | $7.00 | $7.00 | 125,500 | — | — |
| 1986-12-02 | $6.75 | $6.75 | 7,700 | — | — |
| 1986-12-01 | $7.00 | $7.00 | 29,300 | — | — |
| 1986-11-28 | $7.13 | $7.13 | 6,300 | — | — |
| 1986-11-26 | $7.00 | $7.00 | 2,900 | — | — |
| 1986-11-25 | $7.00 | $7.00 | 17,500 | — | — |
| 1986-11-24 | $7.00 | $7.00 | 5,000 | — | — |
| 1986-11-21 | $7.13 | $7.13 | 11,700 | — | — |
| 1986-11-20 | $7.13 | $7.13 | 18,100 | — | — |
| 1986-11-19 | $7.00 | $7.00 | 14,200 | — | — |
| 1986-11-18 | $7.25 | $7.25 | 46,800 | — | — |
| 1986-11-17 | $7.38 | $7.38 | 41,800 | — | — |
| 1986-11-14 | $7.25 | $7.25 | 26,300 | — | — |
| 1986-11-13 | $7.00 | $7.00 | 27,400 | — | — |
| 1986-11-12 | $7.00 | $7.00 | 28,100 | — | — |
| 1986-11-11 | $6.88 | $6.88 | 22,700 | — | — |
| 1986-11-10 | $6.75 | $6.75 | 3,300 | — | — |
| 1986-11-07 | $6.75 | $6.75 | 15,900 | — | — |
| 1986-11-06 | $6.75 | $6.75 | 300 | — | — |
| 1986-11-05 | $6.63 | $6.63 | 15,900 | — | — |
| 1986-11-04 | $6.75 | $6.75 | 3,500 | — | — |
| 1986-11-03 | $7.00 | $7.00 | 4,900 | — | — |
| 1986-10-31 | $6.88 | $6.88 | 16,500 | — | — |
| 1986-10-30 | $6.88 | $6.88 | 33,600 | — | — |
| 1986-10-29 | $7.00 | $7.00 | 8,100 | — | — |
| 1986-10-28 | $6.88 | $6.88 | 3,600 | — | — |
| 1986-10-27 | $6.88 | $6.88 | 15,700 | — | — |
| 1986-10-24 | $7.13 | $7.13 | 30,400 | — | — |
| 1986-10-23 | $7.00 | $7.00 | 34,600 | — | — |
| 1986-10-22 | $7.13 | $7.13 | 36,900 | — | — |
| 1986-10-21 | $7.00 | $7.00 | 46,100 | — | — |
| 1986-10-20 | $7.00 | $7.00 | 17,300 | — | — |
| 1986-10-17 | $7.13 | $7.13 | 10,600 | — | — |
| 1986-10-16 | $6.75 | $6.75 | 1,700 | — | — |
| 1986-10-15 | $6.88 | $6.88 | 12,000 | — | — |
| 1986-10-14 | $6.63 | $6.63 | 81,200 | — | — |
| 1986-10-13 | $6.63 | $6.63 | 18,500 | — | — |
| 1986-10-10 | $6.38 | $6.38 | 3,900 | — | — |
| 1986-10-09 | $6.63 | $6.63 | 7,100 | — | — |
| 1986-10-08 | $6.75 | $6.75 | 15,800 | — | — |
| 1986-10-07 | $6.38 | $6.38 | 3,300 | — | — |
| 1986-10-06 | $6.38 | $6.38 | 6,400 | — | — |
| 1986-10-03 | $6.63 | $6.63 | 14,500 | — | — |
| 1986-10-02 | $6.50 | $6.50 | 6,500 | — | — |
| 1986-10-01 | $6.88 | $6.88 | 19,900 | — | — |
| 1986-09-30 | $6.50 | $6.50 | 9,100 | — | — |
| 1986-09-29 | $6.63 | $6.63 | 10,200 | — | — |
| 1986-09-26 | $6.25 | $6.25 | 11,400 | — | — |
| 1986-09-25 | $6.75 | $6.75 | 217,000 | — | — |
| 1986-09-24 | $6.75 | $6.75 | 53,500 | — | — |
| 1986-09-23 | $7.00 | $7.00 | 2,000 | — | — |
| 1986-09-22 | $6.75 | $6.75 | 16,900 | — | — |
| 1986-09-19 | $6.75 | $6.75 | 13,800 | — | — |
| 1986-09-18 | $6.75 | $6.75 | 7,300 | — | — |
| 1986-09-17 | $6.75 | $6.75 | 16,000 | — | — |
| 1986-09-16 | $7.25 | $7.25 | 40,500 | — | — |
| 1986-09-15 | $7.38 | $7.38 | 12,400 | — | — |
| 1986-09-12 | $7.50 | $7.50 | 8,900 | — | — |
| 1986-09-11 | $7.75 | $7.75 | 19,300 | — | — |
| 1986-09-10 | $7.75 | $7.75 | 15,700 | — | — |
| 1986-09-09 | $8.00 | $8.00 | 32,400 | — | — |
| 1986-09-08 | $7.88 | $7.88 | 24,100 | — | — |
| 1986-09-05 | $8.00 | $8.00 | 24,000 | — | — |
| 1986-09-04 | $7.88 | $7.88 | 12,400 | — | — |
| 1986-09-03 | $8.00 | $8.00 | 38,700 | — | — |
| 1986-09-02 | $7.63 | $7.63 | 117,400 | — | — |
| 1986-08-29 | $7.88 | $7.88 | 10,000 | — | — |
| 1986-08-28 | $7.75 | $7.75 | 1,900 | — | — |
| 1986-08-27 | $7.88 | $7.88 | 51,000 | — | — |
| 1986-08-26 | $7.75 | $7.75 | 134,500 | — | — |
| 1986-08-25 | $7.88 | $7.88 | 800 | — | — |
| 1986-08-22 | $7.63 | $7.63 | 14,300 | — | — |
| 1986-08-21 | $7.75 | $7.75 | 21,300 | — | — |
| 1986-08-20 | $7.75 | $7.75 | 17,100 | — | — |
| 1986-08-19 | $7.50 | $7.50 | 5,900 | — | — |
| 1986-08-18 | $7.63 | $7.63 | 18,500 | — | — |
| 1986-08-15 | $7.75 | $7.75 | 8,100 | — | — |
| 1986-08-14 | $7.63 | $7.63 | 6,800 | — | — |
| 1986-08-13 | $7.63 | $7.63 | 31,300 | — | — |
| 1986-08-12 | $7.50 | $7.50 | 26,400 | — | — |
| 1986-08-11 | $7.13 | $7.13 | 10,200 | — | — |
| 1986-08-08 | $6.88 | $6.88 | 11,800 | — | — |
| 1986-08-07 | $7.00 | $7.00 | 44,900 | — | — |
| 1986-08-06 | $7.00 | $7.00 | 24,900 | — | — |
| 1986-08-05 | $7.00 | $7.00 | 29,700 | — | — |
| 1986-08-04 | $7.13 | $7.13 | 25,300 | — | — |
| 1986-08-01 | $7.63 | $7.63 | 9,700 | — | — |
| 1986-07-31 | $7.75 | $7.75 | 56,300 | — | — |
| 1986-07-30 | $7.75 | $7.75 | 24,500 | — | — |
| 1986-07-29 | $7.75 | $7.75 | 14,400 | — | — |
| 1986-07-28 | $8.00 | $8.00 | 33,800 | — | — |
| 1986-07-25 | $8.63 | $8.63 | 32,500 | — | — |
| 1986-07-24 | $9.50 | $9.50 | 24,400 | — | — |
| 1986-07-23 | $9.38 | $9.38 | 7,200 | — | — |
| 1986-07-22 | $9.38 | $9.38 | 10,100 | — | — |
| 1986-07-21 | $9.75 | $9.75 | 6,400 | — | — |
| 1986-07-18 | $9.88 | $9.88 | 55,600 | — | — |
| 1986-07-17 | $9.75 | $9.75 | 70,200 | — | — |
| 1986-07-16 | $9.63 | $9.63 | 46,100 | — | — |
| 1986-07-15 | $9.63 | $9.63 | 15,700 | — | — |
| 1986-07-14 | $9.75 | $9.75 | 11,100 | — | — |
| 1986-07-11 | $9.88 | $9.88 | 18,700 | — | — |
| 1986-07-10 | $10.13 | $10.13 | 45,800 | — | — |
| 1986-07-09 | $9.88 | $9.88 | 9,800 | — | — |
| 1986-07-08 | $10.00 | $10.00 | 10,200 | — | — |
| 1986-07-07 | $10.25 | $10.25 | 22,900 | — | — |
| 1986-07-03 | $10.50 | $10.50 | 24,500 | — | — |
| 1986-07-02 | $10.38 | $10.38 | 120,600 | — | — |
| 1986-07-01 | $10.00 | $10.00 | 53,400 | — | — |
| 1986-06-30 | $10.50 | $10.50 | 32,400 | — | — |
| 1986-06-27 | $10.38 | $10.38 | 372,500 | — | — |
| 1986-06-26 | $11.38 | $11.38 | 133,200 | — | — |
| 1986-06-25 | $13.38 | $13.38 | 62,600 | — | — |
| 1986-06-24 | $13.13 | $13.13 | 24,400 | — | — |
| 1986-06-23 | $13.25 | $13.25 | 10,800 | — | — |
| 1986-06-20 | $13.13 | $13.13 | 13,500 | — | — |
| 1986-06-19 | $13.13 | $13.13 | 83,800 | — | — |
| 1986-06-18 | $13.13 | $13.13 | 27,000 | — | — |
| 1986-06-17 | $13.25 | $13.25 | 47,900 | — | — |
| 1986-06-16 | $13.00 | $13.00 | 25,200 | — | — |
| 1986-06-13 | $13.00 | $13.00 | 49,000 | — | — |
| 1986-06-12 | $12.75 | $12.75 | 20,500 | — | — |
| 1986-06-11 | $12.50 | $12.50 | 133,400 | — | — |
| 1986-06-10 | $12.63 | $12.63 | 17,600 | — | — |
| 1986-06-09 | $12.75 | $12.75 | 17,600 | — | — |
| 1986-06-06 | $13.00 | $13.00 | 23,600 | — | — |
| 1986-06-05 | $13.13 | $13.13 | 5,000 | — | — |
| 1986-06-04 | $13.00 | $13.00 | 18,600 | — | — |
| 1986-06-03 | $13.00 | $13.00 | 37,300 | — | — |
| 1986-06-02 | $13.00 | $13.00 | 19,200 | — | — |
| 1986-05-30 | $13.13 | $13.13 | 18,900 | — | — |
| 1986-05-29 | $13.00 | $13.00 | 48,700 | — | — |
| 1986-05-28 | $13.00 | $13.00 | 13,000 | — | — |
| 1986-05-27 | $12.88 | $12.88 | 7,500 | — | — |
| 1986-05-23 | $13.00 | $13.00 | 7,300 | — | — |
| 1986-05-22 | $13.00 | $13.00 | 18,500 | — | — |
| 1986-05-21 | $13.13 | $13.13 | 20,400 | — | — |
| 1986-05-20 | $13.50 | $13.50 | 1,100 | — | — |
| 1986-05-19 | $13.38 | $13.38 | 22,600 | — | — |
| 1986-05-16 | $13.38 | $13.38 | 20,800 | — | — |
| 1986-05-15 | $13.38 | $13.38 | 2,000 | — | — |
| 1986-05-14 | $13.50 | $13.50 | 13,200 | — | — |
| 1986-05-13 | $13.38 | $13.38 | 32,300 | — | — |
| 1986-05-12 | $13.38 | $13.38 | 25,500 | — | — |
| 1986-05-09 | $13.38 | $13.38 | 3,500 | — | — |
| 1986-05-08 | $13.38 | $13.38 | 8,800 | — | — |
| 1986-05-07 | $13.50 | $13.50 | 22,400 | — | — |
| 1986-05-06 | $13.13 | $13.13 | 47,100 | — | — |
| 1986-05-05 | $13.13 | $13.13 | 12,500 | — | — |
| 1986-05-02 | $13.13 | $13.13 | 34,700 | — | — |
| 1986-05-01 | $13.25 | $13.25 | 19,400 | — | — |
| 1986-04-30 | $12.88 | $12.88 | 18,700 | — | — |
| 1986-04-29 | $13.13 | $13.13 | 8,400 | — | — |
| 1986-04-28 | $13.50 | $13.50 | 18,900 | — | — |
| 1986-04-25 | $14.13 | $14.13 | 19,800 | — | — |
| 1986-04-24 | $13.88 | $13.88 | 18,900 | — | — |
| 1986-04-23 | $13.50 | $13.50 | 2,100 | — | — |
| 1986-04-22 | $13.75 | $13.75 | 44,400 | — | — |
| 1986-04-21 | $13.38 | $13.38 | 23,500 | — | — |
| 1986-04-18 | $13.25 | $13.25 | 18,600 | — | — |
| 1986-04-17 | $13.25 | $13.25 | 23,300 | — | — |
| 1986-04-16 | $13.25 | $13.25 | 46,600 | — | — |
| 1986-04-15 | $13.13 | $13.13 | 31,100 | — | — |
| 1986-04-14 | $13.38 | $13.38 | 3,300 | — | — |
| 1986-04-11 | $13.13 | $13.13 | 9,500 | — | — |
| 1986-04-10 | $13.00 | $13.00 | 19,300 | — | — |
| 1986-04-09 | $13.00 | $13.00 | 4,600 | — | — |
| 1986-04-08 | $12.75 | $12.75 | 2,600 | — | — |
| 1986-04-07 | $12.75 | $12.75 | 17,000 | — | — |
| 1986-04-04 | $13.00 | $13.00 | 18,100 | — | — |
| 1986-04-03 | $13.13 | $13.13 | 20,900 | — | — |
| 1986-04-02 | $13.25 | $13.25 | 34,000 | — | — |
| 1986-04-01 | $13.63 | $13.63 | 26,500 | — | — |
| 1986-03-31 | $13.63 | $13.63 | 25,700 | — | — |
| 1986-03-27 | $13.63 | $13.63 | 8,400 | — | — |
| 1986-03-26 | $13.88 | $13.88 | 17,700 | — | — |
| 1986-03-25 | $13.63 | $13.63 | 14,000 | — | — |
| 1986-03-24 | $13.75 | $13.75 | 11,400 | — | — |
| 1986-03-21 | $13.88 | $13.88 | 19,200 | — | — |
| 1986-03-20 | $14.00 | $14.00 | 32,100 | — | — |
| 1986-03-19 | $14.00 | $14.00 | 19,900 | — | — |
| 1986-03-18 | $14.00 | $14.00 | 56,500 | — | — |
| 1986-03-17 | $13.75 | $13.75 | 68,500 | — | — |
| 1986-03-14 | $13.63 | $13.63 | 62,400 | — | — |
| 1986-03-13 | $13.50 | $13.50 | 60,000 | — | — |
| 1986-03-12 | $13.25 | $13.25 | 30,800 | — | — |
| 1986-03-11 | $13.63 | $13.63 | 25,600 | — | — |
| 1986-03-10 | $13.75 | $13.75 | 11,800 | — | — |
| 1986-03-07 | $13.88 | $13.88 | 41,800 | — | — |
| 1986-03-06 | $13.75 | $13.75 | 89,000 | — | — |
| 1986-03-05 | $14.38 | $14.38 | 121,200 | — | — |
| 1986-03-04 | $14.63 | $14.63 | 91,500 | — | — |
| 1986-03-03 | $13.75 | $13.75 | 71,800 | — | — |
| 1986-02-28 | $13.63 | $13.63 | 91,100 | — | — |
| 1986-02-27 | $13.25 | $13.25 | 44,700 | — | — |
| 1986-02-26 | $13.50 | $13.50 | 135,800 | — | — |
| 1986-02-25 | $13.38 | $13.38 | 78,400 | — | — |
| 1986-02-24 | $13.38 | $13.38 | 18,000 | — | — |
| 1986-02-21 | $13.00 | $13.00 | 107,400 | — | — |
| 1986-02-20 | $12.88 | $12.88 | 84,900 | — | — |
| 1986-02-19 | $12.25 | $12.25 | 50,300 | — | — |
| 1986-02-18 | $12.00 | $12.00 | 45,700 | — | — |
| 1986-02-14 | $12.00 | $12.00 | 30,900 | — | — |
| 1986-02-13 | $11.88 | $11.88 | 30,700 | — | — |
| 1986-02-12 | $12.00 | $12.00 | 19,900 | — | — |
| 1986-02-11 | $11.88 | $11.88 | 34,600 | — | — |
| 1986-02-10 | $12.13 | $12.13 | 46,800 | — | — |
| 1986-02-07 | $12.00 | $12.00 | 58,700 | — | — |
| 1986-02-06 | $12.13 | $12.13 | 82,700 | — | — |
| 1986-02-05 | $11.88 | $11.88 | 36,000 | — | — |
| 1986-02-04 | $11.38 | $11.38 | 108,200 | — | — |
| 1986-02-03 | $11.38 | $11.38 | 84,000 | — | — |
| 1986-01-31 | $11.25 | $11.25 | 152,500 | — | — |
| 1986-01-30 | $11.75 | $11.75 | 78,100 | — | — |
| 1986-01-29 | $11.75 | $11.75 | 69,300 | — | — |
| 1986-01-28 | $12.00 | $12.00 | 115,500 | — | — |
| 1986-01-27 | $12.75 | $12.75 | 127,600 | — | — |
| 1986-01-24 | $12.38 | $12.38 | 47,000 | — | — |
| 1986-01-23 | $12.38 | $12.38 | 78,400 | — | — |
| 1986-01-22 | $12.50 | $12.50 | 50,100 | — | — |
| 1986-01-21 | $12.00 | $12.00 | 51,200 | — | — |
| 1986-01-20 | $12.25 | $12.25 | 32,100 | — | — |
| 1986-01-17 | $12.75 | $12.75 | 71,200 | — | — |
| 1986-01-16 | $12.63 | $12.63 | 298,600 | — | — |
| 1986-01-15 | $12.13 | $12.13 | 151,300 | — | — |
| 1986-01-14 | $11.50 | $11.50 | 39,800 | — | — |
| 1986-01-13 | $11.25 | $11.25 | 60,700 | — | — |
| 1986-01-10 | $11.25 | $11.25 | 36,400 | — | — |
| 1986-01-09 | $11.50 | $11.50 | 40,800 | — | — |
| 1986-01-08 | $11.75 | $11.75 | 52,200 | — | — |
| 1986-01-07 | $11.88 | $11.88 | 151,700 | — | — |
| 1986-01-06 | $11.88 | $11.88 | 42,200 | — | — |
| 1986-01-03 | $11.00 | $11.00 | 41,400 | — | — |
| 1986-01-02 | $10.75 | $10.75 | 43,000 | — | — |