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
- 1981-12-31 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 | $7.03 | $8.10 | 226,503 | — | — |
| 1986-12-30 | $7.06 | $8.13 | 267,993 | — | — |
| 1986-12-29 | $7.09 | $8.16 | 328,535 | — | — |
| 1986-12-26 | $7.32 | $8.44 | 257,409 | — | — |
| 1986-12-24 | $7.35 | $8.47 | 150,720 | — | — |
| 1986-12-23 | $7.32 | $8.44 | 1,315,834 | — | — |
| 1986-12-22 | $7.50 | $8.64 | 584,251 | — | — |
| 1986-12-19 | $7.32 | $8.44 | 729,043 | — | — |
| 1986-12-18 | $7.03 | $8.10 | 281,118 | — | — |
| 1986-12-17 | $7.20 | $8.30 | 157,917 | — | — |
| 1986-12-16 | $7.26 | $8.37 | 387,384 | — | — |
| 1986-12-15 | $7.09 | $8.16 | 488,569 | — | — |
| 1986-12-12 | $7.09 | $8.16 | 312,024 | — | — |
| 1986-12-11 | $7.20 | $8.30 | 331,922 | — | — |
| 1986-12-10 | $7.29 | $8.40 | 287,892 | — | — |
| 1986-12-09 | $7.23 | $8.33 | 1,101,609 | — | — |
| 1986-12-08 | $7.41 | $8.54 | 295,936 | — | — |
| 1986-12-05 | $7.44 | $8.57 | 312,870 | — | — |
| 1986-12-04 | $7.38 | $8.50 | 288,315 | — | — |
| 1986-12-03 | $7.50 | $8.64 | 406,435 | — | — |
| 1986-12-02 | $7.71 | $8.88 | 829,382 | — | — |
| 1986-12-01 | $7.77 | $8.95 | 970,364 | — | — |
| 1986-11-28 | $7.44 | $8.57 | 1,241,744 | — | — |
| 1986-11-26 | $7.35 | $8.47 | 1,060,965 | — | — |
| 1986-11-25 | $7.20 | $8.30 | 1,013,971 | — | — |
| 1986-11-24 | $7.38 | $8.50 | 1,002,117 | — | — |
| 1986-11-21 | $7.56 | $8.71 | 875,106 | — | — |
| 1986-11-20 | $7.62 | $8.78 | 669,348 | — | — |
| 1986-11-19 | $7.38 | $8.50 | 806,943 | — | — |
| 1986-11-18 | $7.50 | $8.64 | 2,616,003 | — | — |
| 1986-11-17 | $8.39 | $9.66 | 2,585,521 | — | — |
| 1986-11-14 | $8.56 | $9.80 | 5,673,158 | — | — |
| 1986-11-13 | $8.30 | $9.50 | 1,817,951 | — | — |
| 1986-11-12 | $8.39 | $9.60 | 3,742,591 | — | — |
| 1986-11-11 | $8.27 | $9.47 | 3,112,193 | — | — |
| 1986-11-10 | $7.88 | $9.03 | 3,406,435 | — | — |
| 1986-11-07 | $7.26 | $8.32 | 1,151,143 | — | — |
| 1986-11-06 | $7.09 | $8.11 | 876,376 | — | — |
| 1986-11-05 | $7.15 | $8.18 | 740,474 | — | — |
| 1986-11-04 | $7.06 | $8.08 | 560,119 | — | — |
| 1986-11-03 | $7.09 | $8.11 | 1,130,398 | — | — |
| 1986-10-31 | $7.03 | $8.05 | 275,191 | — | — |
| 1986-10-30 | $7.20 | $8.25 | 671,465 | — | — |
| 1986-10-29 | $7.09 | $8.11 | 482,642 | — | — |
| 1986-10-28 | $7.12 | $8.15 | 514,818 | — | — |
| 1986-10-27 | $7.03 | $8.05 | 185,436 | — | — |
| 1986-10-24 | $7.09 | $8.11 | 678,239 | — | — |
| 1986-10-23 | $6.97 | $7.98 | 376,376 | — | — |
| 1986-10-22 | $6.91 | $7.91 | 866,638 | — | — |
| 1986-10-21 | $6.82 | $7.81 | 215,919 | — | — |
| 1986-10-20 | $6.67 | $7.64 | 352,244 | — | — |
| 1986-10-17 | $6.67 | $7.64 | 433,531 | — | — |
| 1986-10-16 | $6.64 | $7.61 | 643,946 | — | — |
| 1986-10-15 | $6.61 | $7.57 | 278,577 | — | — |
| 1986-10-14 | $6.67 | $7.64 | 454,276 | — | — |
| 1986-10-13 | $6.67 | $7.64 | 93,565 | — | — |
| 1986-10-10 | $6.64 | $7.61 | 162,574 | — | — |
| 1986-10-09 | $6.70 | $7.67 | 165,961 | — | — |
| 1986-10-08 | $6.76 | $7.74 | 383,997 | — | — |
| 1986-10-07 | $6.82 | $7.81 | 190,940 | — | — |
| 1986-10-06 | $6.91 | $7.91 | 397,968 | — | — |
| 1986-10-03 | $6.91 | $7.91 | 440,728 | — | — |
| 1986-10-02 | $6.85 | $7.84 | 287,468 | — | — |
| 1986-10-01 | $6.82 | $7.81 | 262,066 | — | — |
| 1986-09-30 | $6.76 | $7.74 | 370,872 | — | — |
| 1986-09-29 | $6.70 | $7.67 | 246,401 | — | — |
| 1986-09-26 | $6.85 | $7.84 | 629,128 | — | — |
| 1986-09-25 | $6.79 | $7.78 | 247,671 | — | — |
| 1986-09-24 | $6.94 | $7.94 | 988,569 | — | — |
| 1986-09-23 | $6.82 | $7.81 | 212,955 | — | — |
| 1986-09-22 | $6.85 | $7.84 | 208,298 | — | — |
| 1986-09-19 | $6.85 | $7.84 | 507,621 | — | — |
| 1986-09-18 | $6.70 | $7.67 | 281,118 | — | — |
| 1986-09-17 | $6.67 | $7.64 | 749,365 | — | — |
| 1986-09-16 | $6.73 | $7.71 | 315,834 | — | — |
| 1986-09-15 | $6.58 | $7.54 | 248,095 | — | — |
| 1986-09-12 | $6.61 | $7.57 | 882,303 | — | — |
| 1986-09-11 | $6.85 | $7.84 | 643,946 | — | — |
| 1986-09-10 | $7.12 | $8.15 | 514,818 | — | — |
| 1986-09-09 | $6.97 | $7.98 | 284,505 | — | — |
| 1986-09-08 | $6.91 | $7.91 | 533,023 | — | — |
| 1986-09-05 | $6.85 | $7.84 | 1,434,801 | — | — |
| 1986-09-04 | $6.91 | $7.91 | 758,256 | — | — |
| 1986-09-03 | $6.88 | $7.88 | 791,702 | — | — |
| 1986-09-02 | $6.91 | $7.91 | 820,491 | — | — |
| 1986-08-29 | $7.03 | $8.05 | 614,733 | — | — |
| 1986-08-28 | $7.15 | $8.18 | 686,706 | — | — |
| 1986-08-27 | $7.32 | $8.38 | 519,475 | — | — |
| 1986-08-26 | $7.35 | $8.36 | 488,569 | — | — |
| 1986-08-25 | $7.17 | $8.16 | 470,787 | — | — |
| 1986-08-22 | $7.32 | $8.33 | 549,958 | — | — |
| 1986-08-21 | $7.41 | $8.43 | 1,720,999 | — | — |
| 1986-08-20 | $7.15 | $8.12 | 1,446,655 | — | — |
| 1986-08-19 | $6.79 | $7.72 | 624,894 | — | — |
| 1986-08-18 | $6.67 | $7.59 | 305,673 | — | — |
| 1986-08-15 | $6.79 | $7.72 | 1,709,992 | — | — |
| 1986-08-14 | $6.70 | $7.62 | 566,046 | — | — |
| 1986-08-13 | $6.58 | $7.49 | 607,113 | — | — |
| 1986-08-12 | $6.82 | $7.75 | 500,847 | — | — |
| 1986-08-11 | $6.61 | $7.52 | 249,365 | — | — |
| 1986-08-08 | $6.53 | $7.42 | 351,397 | — | — |
| 1986-08-07 | $6.58 | $7.49 | 502,117 | — | — |
| 1986-08-06 | $6.55 | $7.45 | 546,571 | — | — |
| 1986-08-05 | $6.55 | $7.45 | 301,439 | — | — |
| 1986-08-04 | $6.55 | $7.45 | 557,155 | — | — |
| 1986-08-01 | $6.70 | $7.62 | 155,377 | — | — |
| 1986-07-31 | $6.82 | $7.75 | 592,295 | — | — |
| 1986-07-30 | $6.73 | $7.65 | 596,528 | — | — |
| 1986-07-29 | $6.82 | $7.75 | 988,569 | — | — |
| 1986-07-28 | $7.03 | $7.99 | 1,361,981 | — | — |
| 1986-07-25 | $7.29 | $8.29 | 1,251,058 | — | — |
| 1986-07-24 | $7.41 | $8.43 | 2,844,623 | — | — |
| 1986-07-23 | $7.91 | $9.00 | 1,264,183 | — | — |
| 1986-07-22 | $8.03 | $9.13 | 2,235,817 | — | — |
| 1986-07-21 | $7.79 | $8.86 | 279,424 | — | — |
| 1986-07-18 | $7.88 | $8.96 | 472,058 | — | — |
| 1986-07-17 | $7.91 | $9.00 | 204,488 | — | — |
| 1986-07-16 | $7.88 | $8.96 | 601,185 | — | — |
| 1986-07-15 | $7.91 | $9.00 | 848,434 | — | — |
| 1986-07-14 | $8.24 | $9.37 | 2,081,710 | — | — |
| 1986-07-11 | $7.94 | $9.03 | 1,389,924 | — | — |
| 1986-07-10 | $8.24 | $9.37 | 2,458,510 | — | — |
| 1986-07-09 | $8.59 | $9.77 | 5,419,136 | — | — |
| 1986-07-08 | $7.85 | $8.93 | 1,111,770 | — | — |
| 1986-07-07 | $7.35 | $8.36 | 802,710 | — | — |
| 1986-07-03 | $7.77 | $8.83 | 229,890 | — | — |
| 1986-07-02 | $7.71 | $8.76 | 353,091 | — | — |
| 1986-07-01 | $7.74 | $8.80 | 603,302 | — | — |
| 1986-06-30 | $7.85 | $8.93 | 1,087,638 | — | — |
| 1986-06-27 | $7.62 | $8.66 | 616,850 | — | — |
| 1986-06-26 | $7.53 | $8.56 | 584,674 | — | — |
| 1986-06-25 | $7.35 | $8.36 | 723,963 | — | — |
| 1986-06-24 | $7.17 | $8.16 | 361,981 | — | — |
| 1986-06-23 | $7.26 | $8.26 | 305,673 | — | — |
| 1986-06-20 | $7.38 | $8.39 | 245,555 | — | — |
| 1986-06-19 | $7.35 | $8.36 | 453,853 | — | — |
| 1986-06-18 | $7.44 | $8.46 | 550,804 | — | — |
| 1986-06-17 | $7.50 | $8.53 | 681,626 | — | — |
| 1986-06-16 | $7.62 | $8.66 | 490,262 | — | — |
| 1986-06-13 | $7.59 | $8.63 | 266,723 | — | — |
| 1986-06-12 | $7.71 | $8.76 | 453,006 | — | — |
| 1986-06-11 | $7.47 | $8.49 | 425,910 | — | — |
| 1986-06-10 | $7.35 | $8.36 | 366,215 | — | — |
| 1986-06-09 | $7.29 | $8.29 | 483,912 | — | — |
| 1986-06-06 | $7.44 | $8.46 | 1,030,906 | — | — |
| 1986-06-05 | $7.50 | $8.53 | 260,796 | — | — |
| 1986-06-04 | $7.44 | $8.46 | 203,641 | — | — |
| 1986-06-03 | $7.59 | $8.63 | 257,832 | — | — |
| 1986-06-02 | $7.62 | $8.66 | 240,898 | — | — |
| 1986-05-30 | $7.79 | $8.86 | 430,991 | — | — |
| 1986-05-29 | $7.68 | $8.73 | 379,763 | — | — |
| 1986-05-28 | $7.62 | $8.66 | 306,520 | — | — |
| 1986-05-27 | $7.77 | $8.77 | 342,506 | — | — |
| 1986-05-23 | $7.65 | $8.64 | 490,262 | — | — |
| 1986-05-22 | $7.62 | $8.60 | 1,001,270 | — | — |
| 1986-05-21 | $7.41 | $8.37 | 417,443 | — | — |
| 1986-05-20 | $7.35 | $8.30 | 555,885 | — | — |
| 1986-05-19 | $7.35 | $8.30 | 332,769 | — | — |
| 1986-05-16 | $7.38 | $8.34 | 1,611,770 | — | — |
| 1986-05-15 | $7.56 | $8.54 | 636,749 | — | — |
| 1986-05-14 | $7.68 | $8.67 | 832,345 | — | — |
| 1986-05-13 | $7.59 | $8.57 | 992,379 | — | — |
| 1986-05-12 | $7.79 | $8.80 | 1,422,523 | — | — |
| 1986-05-09 | $8.00 | $9.04 | 2,806,097 | — | — |
| 1986-05-08 | $8.27 | $9.34 | 2,163,421 | — | — |
| 1986-05-07 | $7.68 | $8.67 | 1,937,341 | — | — |
| 1986-05-06 | $7.71 | $8.70 | 1,870,872 | — | — |
| 1986-05-05 | $7.41 | $8.37 | 744,285 | — | — |
| 1986-05-02 | $7.32 | $8.27 | 956,393 | — | — |
| 1986-05-01 | $7.68 | $8.67 | 2,124,047 | — | — |
| 1986-04-30 | $7.62 | $8.60 | 1,406,435 | — | — |
| 1986-04-29 | $7.47 | $8.44 | 1,110,500 | — | — |
| 1986-04-28 | $7.56 | $8.54 | 1,203,218 | — | — |
| 1986-04-25 | $7.35 | $8.30 | 1,162,151 | — | — |
| 1986-04-24 | $7.20 | $8.14 | 871,719 | — | — |
| 1986-04-23 | $7.03 | $7.94 | 1,145,639 | — | — |
| 1986-04-22 | $7.17 | $8.10 | 497,460 | — | — |
| 1986-04-21 | $7.26 | $8.20 | 1,781,541 | — | — |
| 1986-04-18 | $7.00 | $7.90 | 394,157 | — | — |
| 1986-04-17 | $6.97 | $7.87 | 375,529 | — | — |
| 1986-04-16 | $6.79 | $7.67 | 408,129 | — | — |
| 1986-04-15 | $6.64 | $7.50 | 160,034 | — | — |
| 1986-04-14 | $6.64 | $7.50 | 191,787 | — | — |
| 1986-04-11 | $6.70 | $7.57 | 816,257 | — | — |
| 1986-04-10 | $6.61 | $7.47 | 312,870 | — | — |
| 1986-04-09 | $6.55 | $7.40 | 313,717 | — | — |
| 1986-04-08 | $6.61 | $7.47 | 315,411 | — | — |
| 1986-04-07 | $6.41 | $7.24 | 336,579 | — | — |
| 1986-04-04 | $6.38 | $7.20 | 345,047 | — | — |
| 1986-04-03 | $6.44 | $7.27 | 304,826 | — | — |
| 1986-04-02 | $6.47 | $7.30 | 455,546 | — | — |
| 1986-04-01 | $6.44 | $7.27 | 659,610 | — | — |
| 1986-03-31 | $6.67 | $7.54 | 276,461 | — | — |
| 1986-03-27 | $6.67 | $7.54 | 638,442 | — | — |
| 1986-03-26 | $6.73 | $7.60 | 1,023,285 | — | — |
| 1986-03-25 | $6.61 | $7.47 | 512,701 | — | — |
| 1986-03-24 | $6.79 | $7.67 | 644,793 | — | — |
| 1986-03-21 | $6.88 | $7.77 | 564,352 | — | — |
| 1986-03-20 | $6.94 | $7.84 | 577,053 | — | — |
| 1986-03-19 | $6.88 | $7.77 | 561,812 | — | — |
| 1986-03-18 | $6.91 | $7.80 | 1,525,402 | — | — |
| 1986-03-17 | $6.85 | $7.74 | 675,275 | — | — |
| 1986-03-14 | $7.03 | $7.94 | 1,294,242 | — | — |
| 1986-03-13 | $6.88 | $7.77 | 388,230 | — | — |
| 1986-03-12 | $6.88 | $7.77 | 850,974 | — | — |
| 1986-03-11 | $7.09 | $8.00 | 889,500 | — | — |
| 1986-03-10 | $6.79 | $7.67 | 765,453 | — | — |
| 1986-03-07 | $6.79 | $7.67 | 319,221 | — | — |
| 1986-03-06 | $6.94 | $7.84 | 162,997 | — | — |
| 1986-03-05 | $7.03 | $7.94 | 456,816 | — | — |
| 1986-03-04 | $7.12 | $8.04 | 463,167 | — | — |
| 1986-03-03 | $7.17 | $8.04 | 900,931 | — | — |
| 1986-02-28 | $7.26 | $8.14 | 410,669 | — | — |
| 1986-02-27 | $7.23 | $8.11 | 671,041 | — | — |
| 1986-02-26 | $7.26 | $8.14 | 1,052,075 | — | — |
| 1986-02-25 | $7.12 | $7.98 | 628,704 | — | — |
| 1986-02-24 | $7.12 | $7.98 | 436,071 | — | — |
| 1986-02-21 | $7.12 | $7.98 | 709,568 | — | — |
| 1986-02-20 | $7.15 | $8.01 | 290,432 | — | — |
| 1986-02-19 | $7.06 | $7.91 | 490,686 | — | — |
| 1986-02-18 | $7.20 | $8.08 | 1,502,964 | — | — |
| 1986-02-14 | $7.06 | $7.91 | 1,002,540 | — | — |
| 1986-02-13 | $6.97 | $7.81 | 736,240 | — | — |
| 1986-02-12 | $6.85 | $7.68 | 963,167 | — | — |
| 1986-02-11 | $6.64 | $7.45 | 590,601 | — | — |
| 1986-02-10 | $6.67 | $7.48 | 1,072,396 | — | — |
| 1986-02-07 | $6.61 | $7.42 | 264,183 | — | — |
| 1986-02-06 | $6.67 | $7.48 | 206,181 | — | — |
| 1986-02-05 | $6.79 | $7.61 | 650,296 | — | — |
| 1986-02-04 | $6.55 | $7.35 | 626,164 | — | — |
| 1986-02-03 | $6.41 | $7.18 | 1,544,454 | — | — |
| 1986-01-31 | $6.29 | $7.05 | 883,997 | — | — |
| 1986-01-30 | $6.38 | $7.15 | 236,664 | — | — |
| 1986-01-29 | $6.35 | $7.12 | 505,080 | — | — |
| 1986-01-28 | $6.23 | $6.98 | 294,242 | — | — |
| 1986-01-27 | $6.23 | $6.98 | 239,627 | — | — |
| 1986-01-24 | $6.23 | $6.98 | 157,494 | — | — |
| 1986-01-23 | $6.14 | $6.89 | 172,735 | — | — |
| 1986-01-22 | $6.11 | $6.85 | 211,262 | — | — |
| 1986-01-21 | $6.14 | $6.89 | 146,909 | — | — |
| 1986-01-20 | $6.20 | $6.95 | 241,321 | — | — |
| 1986-01-17 | $6.23 | $6.98 | 379,763 | — | — |
| 1986-01-16 | $6.11 | $6.85 | 294,666 | — | — |
| 1986-01-15 | $6.14 | $6.89 | 343,776 | — | — |
| 1986-01-14 | $6.05 | $6.79 | 314,141 | — | — |
| 1986-01-13 | $6.11 | $6.85 | 162,997 | — | — |
| 1986-01-10 | $6.14 | $6.89 | 516,511 | — | — |
| 1986-01-09 | $6.14 | $6.89 | 282,811 | — | — |
| 1986-01-08 | $6.32 | $7.08 | 427,604 | — | — |
| 1986-01-07 | $6.41 | $7.18 | 506,774 | — | — |
| 1986-01-06 | $6.38 | $7.15 | 277,731 | — | — |
| 1986-01-03 | $6.44 | $7.22 | 172,312 | — | — |
| 1986-01-02 | $6.44 | $7.22 | 223,963 | — | — |