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
- 1973-02-21 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 | $8.63 | $8.74 | 437,600 | — | — |
| 1986-12-30 | $8.66 | $8.77 | 442,000 | — | — |
| 1986-12-29 | $8.66 | $8.77 | 131,600 | — | — |
| 1986-12-26 | $8.75 | $8.86 | 31,200 | — | — |
| 1986-12-24 | $8.69 | $8.80 | 147,200 | — | — |
| 1986-12-23 | $8.69 | $8.80 | 698,400 | — | — |
| 1986-12-22 | $8.75 | $8.86 | 252,000 | — | — |
| 1986-12-19 | $8.75 | $8.86 | 400,400 | — | — |
| 1986-12-18 | $8.75 | $8.86 | 656,000 | — | — |
| 1986-12-17 | $8.78 | $8.89 | 449,200 | — | — |
| 1986-12-16 | $8.84 | $8.96 | 623,600 | — | — |
| 1986-12-15 | $8.81 | $8.93 | 738,000 | — | — |
| 1986-12-12 | $8.75 | $8.86 | 191,600 | — | — |
| 1986-12-11 | $8.81 | $8.93 | 266,000 | — | — |
| 1986-12-10 | $8.88 | $8.99 | 442,000 | — | — |
| 1986-12-09 | $8.91 | $9.02 | 233,200 | — | — |
| 1986-12-08 | $8.84 | $8.96 | 216,400 | — | — |
| 1986-12-05 | $8.88 | $8.99 | 255,200 | — | — |
| 1986-12-04 | $8.94 | $9.05 | 985,600 | — | — |
| 1986-12-03 | $8.88 | $8.99 | 350,400 | — | — |
| 1986-12-02 | $8.91 | $9.02 | 169,200 | — | — |
| 1986-12-01 | $8.75 | $8.86 | 228,000 | — | — |
| 1986-11-28 | $8.81 | $8.93 | 41,200 | — | — |
| 1986-11-26 | $8.84 | $8.96 | 244,000 | — | — |
| 1986-11-25 | $8.78 | $8.89 | 204,000 | — | — |
| 1986-11-24 | $8.78 | $8.89 | 172,400 | — | — |
| 1986-11-21 | $8.78 | $8.89 | 178,000 | — | — |
| 1986-11-20 | $8.69 | $8.80 | 297,200 | — | — |
| 1986-11-19 | $8.69 | $8.80 | 522,400 | — | — |
| 1986-11-18 | $8.66 | $8.77 | 2,143,200 | — | — |
| 1986-11-17 | $8.72 | $8.83 | 542,400 | — | — |
| 1986-11-14 | $8.78 | $8.89 | 321,200 | — | — |
| 1986-11-13 | $8.84 | $8.96 | 534,000 | — | — |
| 1986-11-12 | $8.88 | $8.99 | 122,400 | — | — |
| 1986-11-11 | $8.88 | $8.99 | 1,150,800 | — | — |
| 1986-11-10 | $8.88 | $8.99 | 526,800 | — | — |
| 1986-11-07 | $8.84 | $8.96 | 196,000 | — | — |
| 1986-11-06 | $8.78 | $8.89 | 194,800 | — | — |
| 1986-11-05 | $8.84 | $8.96 | 281,600 | — | — |
| 1986-11-04 | $8.88 | $8.99 | 619,200 | — | — |
| 1986-11-03 | $8.69 | $8.80 | 122,000 | — | — |
| 1986-10-31 | $8.66 | $8.77 | 203,600 | — | — |
| 1986-10-30 | $8.78 | $8.89 | 321,600 | — | — |
| 1986-10-29 | $8.69 | $8.80 | 167,600 | — | — |
| 1986-10-28 | $8.63 | $8.74 | 944,000 | — | — |
| 1986-10-27 | $8.50 | $8.61 | 265,200 | — | — |
| 1986-10-24 | $8.53 | $8.64 | 310,400 | — | — |
| 1986-10-23 | $8.59 | $8.70 | 286,400 | — | — |
| 1986-10-22 | $8.47 | $8.58 | 240,400 | — | — |
| 1986-10-21 | $8.38 | $8.48 | 827,200 | — | — |
| 1986-10-20 | $8.50 | $8.61 | 749,200 | — | — |
| 1986-10-17 | $8.47 | $8.58 | 317,600 | — | — |
| 1986-10-16 | $8.34 | $8.45 | 485,200 | — | — |
| 1986-10-15 | $8.16 | $8.26 | 184,400 | — | — |
| 1986-10-14 | $7.91 | $8.01 | 139,200 | — | — |
| 1986-10-13 | $7.91 | $8.01 | 265,200 | — | — |
| 1986-10-10 | $7.94 | $8.04 | 726,000 | — | — |
| 1986-10-09 | $8.03 | $8.14 | 637,600 | — | — |
| 1986-10-08 | $8.19 | $8.29 | 345,600 | — | — |
| 1986-10-07 | $8.25 | $8.36 | 284,400 | — | — |
| 1986-10-06 | $8.31 | $8.42 | 395,600 | — | — |
| 1986-10-03 | $8.56 | $8.67 | 2,841,600 | — | — |
| 1986-10-02 | $8.66 | $8.77 | 206,800 | — | — |
| 1986-10-01 | $8.69 | $8.80 | 334,400 | — | — |
| 1986-09-30 | $8.59 | $8.70 | 244,400 | — | — |
| 1986-09-29 | $8.53 | $8.64 | 1,172,000 | — | — |
| 1986-09-26 | $8.63 | $8.74 | 118,800 | — | — |
| 1986-09-25 | $8.59 | $8.70 | 165,200 | — | — |
| 1986-09-24 | $8.72 | $8.83 | 130,400 | — | — |
| 1986-09-23 | $8.56 | $8.67 | 100,000 | — | — |
| 1986-09-22 | $8.56 | $8.67 | 78,400 | — | — |
| 1986-09-19 | $8.41 | $8.51 | 86,800 | — | — |
| 1986-09-18 | $8.44 | $8.55 | 386,000 | — | — |
| 1986-09-17 | $8.47 | $8.58 | 208,400 | — | — |
| 1986-09-16 | $8.28 | $8.39 | 140,800 | — | — |
| 1986-09-15 | $8.06 | $8.17 | 116,400 | — | — |
| 1986-09-12 | $8.03 | $8.14 | 707,600 | — | — |
| 1986-09-11 | $8.03 | $8.14 | 710,000 | — | — |
| 1986-09-10 | $8.53 | $8.64 | 147,200 | — | — |
| 1986-09-09 | $8.63 | $8.74 | 370,000 | — | — |
| 1986-09-08 | $8.53 | $8.64 | 801,200 | — | — |
| 1986-09-05 | $8.84 | $8.96 | 468,000 | — | — |
| 1986-09-04 | $9.25 | $9.37 | 202,400 | — | — |
| 1986-09-03 | $9.22 | $9.34 | 204,000 | — | — |
| 1986-09-02 | $9.31 | $9.43 | 438,000 | — | — |
| 1986-08-29 | $9.38 | $9.50 | 244,400 | — | — |
| 1986-08-28 | $9.38 | $9.50 | 397,200 | — | — |
| 1986-08-27 | $9.44 | $9.56 | 328,000 | — | — |
| 1986-08-26 | $9.59 | $9.72 | 244,800 | — | — |
| 1986-08-25 | $9.56 | $9.69 | 271,200 | — | — |
| 1986-08-22 | $9.63 | $9.75 | 507,600 | — | — |
| 1986-08-21 | $9.59 | $9.72 | 466,400 | — | — |
| 1986-08-20 | $9.66 | $9.78 | 601,200 | — | — |
| 1986-08-19 | $9.50 | $9.62 | 418,800 | — | — |
| 1986-08-18 | $9.38 | $9.50 | 234,800 | — | — |
| 1986-08-15 | $9.28 | $9.40 | 132,800 | — | — |
| 1986-08-14 | $9.28 | $9.40 | 280,400 | — | — |
| 1986-08-13 | $9.09 | $9.21 | 385,600 | — | — |
| 1986-08-12 | $9.06 | $9.18 | 877,600 | — | — |
| 1986-08-11 | $8.97 | $9.08 | 285,200 | — | — |
| 1986-08-08 | $8.94 | $9.05 | 136,400 | — | — |
| 1986-08-07 | $9.03 | $9.15 | 112,000 | — | — |
| 1986-08-06 | $9.06 | $9.18 | 396,400 | — | — |
| 1986-08-05 | $9.03 | $9.15 | 522,800 | — | — |
| 1986-08-04 | $9.13 | $9.24 | 414,800 | — | — |
| 1986-08-01 | $9.13 | $9.24 | 594,800 | — | — |
| 1986-07-31 | $9.16 | $9.27 | 460,800 | — | — |
| 1986-07-30 | $8.94 | $9.05 | 248,800 | — | — |
| 1986-07-29 | $8.88 | $8.99 | 281,600 | — | — |
| 1986-07-28 | $8.91 | $9.02 | 338,000 | — | — |
| 1986-07-25 | $9.13 | $9.24 | 426,800 | — | — |
| 1986-07-24 | $9.06 | $9.18 | 255,200 | — | — |
| 1986-07-23 | $9.16 | $9.27 | 1,162,400 | — | — |
| 1986-07-22 | $9.00 | $9.12 | 332,000 | — | — |
| 1986-07-21 | $8.63 | $8.74 | 395,600 | — | — |
| 1986-07-18 | $8.41 | $8.51 | 230,800 | — | — |
| 1986-07-17 | $8.50 | $8.61 | 162,400 | — | — |
| 1986-07-16 | $8.41 | $8.51 | 153,200 | — | — |
| 1986-07-15 | $8.44 | $8.55 | 820,400 | — | — |
| 1986-07-14 | $8.41 | $8.51 | 1,879,200 | — | — |
| 1986-07-11 | $8.34 | $8.45 | 585,200 | — | — |
| 1986-07-10 | $8.22 | $8.32 | 677,600 | — | — |
| 1986-07-09 | $8.03 | $8.14 | 524,800 | — | — |
| 1986-07-08 | $7.88 | $7.98 | 219,600 | — | — |
| 1986-07-07 | $8.00 | $8.10 | 390,400 | — | — |
| 1986-07-03 | $8.22 | $8.32 | 1,411,200 | — | — |
| 1986-07-02 | $8.47 | $8.58 | 2,035,200 | — | — |
| 1986-07-01 | $8.47 | $8.58 | 788,000 | — | — |
| 1986-06-30 | $8.41 | $8.51 | 551,200 | — | — |
| 1986-06-27 | $8.25 | $8.36 | 807,600 | — | — |
| 1986-06-26 | $8.13 | $8.23 | 79,600 | — | — |
| 1986-06-25 | $8.06 | $8.17 | 674,000 | — | — |
| 1986-06-24 | $7.94 | $8.04 | 1,484,800 | — | — |
| 1986-06-23 | $7.81 | $7.91 | 179,600 | — | — |
| 1986-06-20 | $7.81 | $7.91 | 192,000 | — | — |
| 1986-06-19 | $7.81 | $7.91 | 176,400 | — | — |
| 1986-06-18 | $7.78 | $7.88 | 219,200 | — | — |
| 1986-06-17 | $7.78 | $7.88 | 366,400 | — | — |
| 1986-06-16 | $7.75 | $7.85 | 200,400 | — | — |
| 1986-06-13 | $7.75 | $7.85 | 372,000 | — | — |
| 1986-06-12 | $7.75 | $7.85 | 488,000 | — | — |
| 1986-06-11 | $7.69 | $7.79 | 791,600 | — | — |
| 1986-06-10 | $7.66 | $7.76 | 526,000 | — | — |
| 1986-06-09 | $7.59 | $7.69 | 311,200 | — | — |
| 1986-06-06 | $7.69 | $7.79 | 398,800 | — | — |
| 1986-06-05 | $7.59 | $7.69 | 123,200 | — | — |
| 1986-06-04 | $7.53 | $7.63 | 71,200 | — | — |
| 1986-06-03 | $7.53 | $7.63 | 132,000 | — | — |
| 1986-06-02 | $7.53 | $7.63 | 439,200 | — | — |
| 1986-05-30 | $7.50 | $7.60 | 272,000 | — | — |
| 1986-05-29 | $7.59 | $7.69 | 395,600 | — | — |
| 1986-05-28 | $7.50 | $7.60 | 370,800 | — | — |
| 1986-05-27 | $7.41 | $7.50 | 1,106,400 | — | — |
| 1986-05-23 | $7.22 | $7.31 | 264,400 | — | — |
| 1986-05-22 | $7.28 | $7.38 | 54,000 | — | — |
| 1986-05-21 | $7.22 | $7.31 | 194,400 | — | — |
| 1986-05-20 | $7.25 | $7.34 | 328,800 | — | — |
| 1986-05-19 | $7.31 | $7.41 | 301,200 | — | — |
| 1986-05-16 | $7.25 | $7.34 | 224,800 | — | — |
| 1986-05-15 | $7.22 | $7.31 | 213,600 | — | — |
| 1986-05-14 | $7.25 | $7.34 | 185,200 | — | — |
| 1986-05-13 | $7.19 | $7.28 | 736,400 | — | — |
| 1986-05-12 | $7.22 | $7.31 | 268,800 | — | — |
| 1986-05-09 | $7.22 | $7.31 | 1,006,000 | — | — |
| 1986-05-08 | $7.28 | $7.38 | 295,200 | — | — |
| 1986-05-07 | $7.19 | $7.28 | 308,800 | — | — |
| 1986-05-06 | $7.28 | $7.38 | 232,800 | — | — |
| 1986-05-05 | $7.34 | $7.44 | 524,000 | — | — |
| 1986-05-02 | $7.28 | $7.38 | 651,600 | — | — |
| 1986-05-01 | $7.22 | $7.31 | 464,400 | — | — |
| 1986-04-30 | $7.16 | $7.25 | 352,400 | — | — |
| 1986-04-29 | $7.19 | $7.28 | 421,600 | — | — |
| 1986-04-28 | $7.28 | $7.38 | 824,000 | — | — |
| 1986-04-25 | $7.28 | $7.38 | 314,800 | — | — |
| 1986-04-24 | $7.28 | $7.38 | 300,800 | — | — |
| 1986-04-23 | $7.28 | $7.38 | 810,000 | — | — |
| 1986-04-22 | $7.34 | $7.44 | 1,639,200 | — | — |
| 1986-04-21 | $7.38 | $7.47 | 377,600 | — | — |
| 1986-04-18 | $7.31 | $7.41 | 185,600 | — | — |
| 1986-04-17 | $7.28 | $7.38 | 274,800 | — | — |
| 1986-04-16 | $7.28 | $7.38 | 571,200 | — | — |
| 1986-04-15 | $7.19 | $7.28 | 234,800 | — | — |
| 1986-04-14 | $7.22 | $7.31 | 247,200 | — | — |
| 1986-04-11 | $7.22 | $7.31 | 212,800 | — | — |
| 1986-04-10 | $7.25 | $7.34 | 293,600 | — | — |
| 1986-04-09 | $7.28 | $7.38 | 590,000 | — | — |
| 1986-04-08 | $7.22 | $7.31 | 194,400 | — | — |
| 1986-04-07 | $7.13 | $7.22 | 718,000 | — | — |
| 1986-04-04 | $7.28 | $7.38 | 571,200 | — | — |
| 1986-04-03 | $7.63 | $7.72 | 1,128,800 | — | — |
| 1986-04-02 | $7.59 | $7.69 | 323,600 | — | — |
| 1986-04-01 | $7.59 | $7.69 | 414,000 | — | — |
| 1986-03-31 | $7.66 | $7.76 | 719,600 | — | — |
| 1986-03-27 | $7.50 | $7.60 | 347,200 | — | — |
| 1986-03-26 | $7.44 | $7.53 | 204,000 | — | — |
| 1986-03-25 | $7.41 | $7.50 | 280,800 | — | — |
| 1986-03-24 | $7.41 | $7.50 | 495,200 | — | — |
| 1986-03-21 | $7.38 | $7.47 | 302,400 | — | — |
| 1986-03-20 | $7.38 | $7.47 | 658,800 | — | — |
| 1986-03-19 | $7.44 | $7.53 | 389,600 | — | — |
| 1986-03-18 | $7.47 | $7.57 | 170,800 | — | — |
| 1986-03-17 | $7.53 | $7.63 | 400,400 | — | — |
| 1986-03-14 | $7.63 | $7.72 | 176,400 | — | — |
| 1986-03-13 | $7.59 | $7.69 | 179,600 | — | — |
| 1986-03-12 | $7.63 | $7.72 | 237,600 | — | — |
| 1986-03-11 | $7.59 | $7.69 | 270,400 | — | — |
| 1986-03-10 | $7.53 | $7.63 | 218,400 | — | — |
| 1986-03-07 | $7.50 | $7.60 | 300,800 | — | — |
| 1986-03-06 | $7.47 | $7.57 | 1,075,600 | — | — |
| 1986-03-05 | $7.44 | $7.53 | 858,400 | — | — |
| 1986-03-04 | $7.50 | $7.60 | 1,050,000 | — | — |
| 1986-03-03 | $7.44 | $7.53 | 397,600 | — | — |
| 1986-02-28 | $7.50 | $7.60 | 359,200 | — | — |
| 1986-02-27 | $7.56 | $7.66 | 197,200 | — | — |
| 1986-02-26 | $7.53 | $7.63 | 314,800 | — | — |
| 1986-02-25 | $7.53 | $7.63 | 346,400 | — | — |
| 1986-02-24 | $7.63 | $7.72 | 193,600 | — | — |
| 1986-02-21 | $7.59 | $7.69 | 322,400 | — | — |
| 1986-02-20 | $7.44 | $7.53 | 368,000 | — | — |
| 1986-02-19 | $7.44 | $7.53 | 423,200 | — | — |
| 1986-02-18 | $7.47 | $7.57 | 380,800 | — | — |
| 1986-02-14 | $7.31 | $7.41 | 327,600 | — | — |
| 1986-02-13 | $7.25 | $7.34 | 90,000 | — | — |
| 1986-02-12 | $7.19 | $7.28 | 232,400 | — | — |
| 1986-02-11 | $7.19 | $7.28 | 476,800 | — | — |
| 1986-02-10 | $7.16 | $7.25 | 164,400 | — | — |
| 1986-02-07 | $7.09 | $7.19 | 260,400 | — | — |
| 1986-02-06 | $7.06 | $7.15 | 113,600 | — | — |
| 1986-02-05 | $7.13 | $7.22 | 177,200 | — | — |
| 1986-02-04 | $7.19 | $7.28 | 258,000 | — | — |
| 1986-02-03 | $7.13 | $7.22 | 1,212,400 | — | — |
| 1986-01-31 | $7.03 | $7.12 | 106,400 | — | — |
| 1986-01-30 | $7.00 | $7.09 | 425,600 | — | — |
| 1986-01-29 | $7.00 | $7.09 | 312,000 | — | — |
| 1986-01-28 | $6.91 | $7.00 | 364,000 | — | — |
| 1986-01-27 | $6.84 | $6.93 | 284,800 | — | — |
| 1986-01-24 | $6.69 | $6.77 | 326,400 | — | — |
| 1986-01-23 | $6.59 | $6.68 | 93,200 | — | — |
| 1986-01-22 | $6.59 | $6.68 | 123,200 | — | — |
| 1986-01-21 | $6.59 | $6.68 | 131,600 | — | — |
| 1986-01-20 | $6.66 | $6.74 | 177,600 | — | — |
| 1986-01-17 | $6.69 | $6.77 | 239,600 | — | — |
| 1986-01-16 | $6.66 | $6.74 | 167,200 | — | — |
| 1986-01-15 | $6.56 | $6.65 | 304,800 | — | — |
| 1986-01-14 | $6.63 | $6.71 | 544,800 | — | — |
| 1986-01-13 | $6.66 | $6.74 | 381,600 | — | — |
| 1986-01-10 | $6.72 | $6.81 | 364,800 | — | — |
| 1986-01-09 | $6.69 | $6.77 | 795,200 | — | — |
| 1986-01-08 | $6.94 | $7.03 | 428,400 | — | — |
| 1986-01-07 | $6.94 | $7.03 | 309,600 | — | — |
| 1986-01-06 | $6.88 | $6.96 | 2,086,800 | — | — |
| 1986-01-03 | $6.97 | $7.06 | 2,222,800 | — | — |
| 1986-01-02 | $6.84 | $6.93 | 475,600 | — | — |