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
- 1980-10-24 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 | $6.13 | $6.16 | 73,200 | — | — |
| 1986-12-30 | $6.00 | $6.03 | 588,100 | — | — |
| 1986-12-29 | $5.63 | $5.66 | 328,100 | — | — |
| 1986-12-26 | $5.75 | $5.78 | 36,900 | — | — |
| 1986-12-24 | $5.75 | $5.78 | 60,100 | — | — |
| 1986-12-23 | $5.75 | $5.75 | 286,200 | — | — |
| 1986-12-22 | $5.75 | $5.75 | 238,000 | — | — |
| 1986-12-19 | $5.75 | $5.75 | 71,500 | — | — |
| 1986-12-18 | $5.63 | $5.62 | 149,400 | — | — |
| 1986-12-17 | $5.88 | $5.87 | 65,100 | — | — |
| 1986-12-16 | $5.88 | $5.87 | 61,100 | — | — |
| 1986-12-15 | $5.88 | $5.87 | 279,800 | — | — |
| 1986-12-12 | $5.75 | $5.75 | 177,900 | — | — |
| 1986-12-11 | $5.88 | $5.87 | 214,200 | — | — |
| 1986-12-10 | $5.88 | $5.87 | 174,200 | — | — |
| 1986-12-09 | $5.75 | $5.75 | 39,900 | — | — |
| 1986-12-08 | $5.88 | $5.87 | 62,000 | — | — |
| 1986-12-05 | $5.88 | $5.87 | 16,900 | — | — |
| 1986-12-04 | $5.88 | $5.87 | 34,100 | — | — |
| 1986-12-03 | $6.00 | $6.00 | 71,200 | — | — |
| 1986-12-02 | $5.75 | $5.75 | 105,100 | — | — |
| 1986-12-01 | $6.00 | $6.00 | 25,400 | — | — |
| 1986-11-28 | $6.13 | $6.12 | 52,000 | — | — |
| 1986-11-26 | $6.13 | $6.12 | 27,500 | — | — |
| 1986-11-25 | $6.25 | $6.25 | 98,000 | — | — |
| 1986-11-24 | $6.00 | $6.00 | 36,300 | — | — |
| 1986-11-21 | $6.00 | $6.00 | 62,900 | — | — |
| 1986-11-20 | $6.13 | $6.12 | 32,800 | — | — |
| 1986-11-19 | $6.13 | $6.12 | 8,800 | — | — |
| 1986-11-18 | $6.13 | $6.12 | 46,200 | — | — |
| 1986-11-17 | $6.38 | $6.38 | 18,200 | — | — |
| 1986-11-14 | $6.25 | $6.25 | 23,900 | — | — |
| 1986-11-13 | $6.25 | $6.25 | 24,000 | — | — |
| 1986-11-12 | $6.25 | $6.25 | 40,000 | — | — |
| 1986-11-11 | $6.25 | $6.25 | 17,200 | — | — |
| 1986-11-10 | $6.38 | $6.38 | 38,300 | — | — |
| 1986-11-07 | $6.25 | $6.25 | 71,400 | — | — |
| 1986-11-06 | $6.25 | $6.25 | 17,700 | — | — |
| 1986-11-05 | $6.38 | $6.38 | 36,800 | — | — |
| 1986-11-04 | $6.38 | $6.38 | 51,200 | — | — |
| 1986-11-03 | $6.50 | $6.50 | 32,300 | — | — |
| 1986-10-31 | $6.50 | $6.50 | 49,200 | — | — |
| 1986-10-30 | $6.25 | $6.25 | 25,100 | — | — |
| 1986-10-29 | $6.25 | $6.25 | 23,700 | — | — |
| 1986-10-28 | $6.25 | $6.25 | 23,600 | — | — |
| 1986-10-27 | $6.25 | $6.25 | 14,700 | — | — |
| 1986-10-24 | $6.38 | $6.38 | 27,700 | — | — |
| 1986-10-23 | $6.38 | $6.38 | 45,700 | — | — |
| 1986-10-22 | $6.38 | $6.38 | 10,600 | — | — |
| 1986-10-21 | $6.38 | $6.38 | 7,900 | — | — |
| 1986-10-20 | $6.50 | $6.50 | 23,100 | — | — |
| 1986-10-17 | $6.38 | $6.38 | 29,400 | — | — |
| 1986-10-16 | $6.25 | $6.25 | 29,800 | — | — |
| 1986-10-15 | $6.25 | $6.25 | 35,900 | — | — |
| 1986-10-14 | $6.13 | $6.12 | 89,800 | — | — |
| 1986-10-13 | $6.25 | $6.25 | 13,700 | — | — |
| 1986-10-10 | $6.50 | $6.50 | 15,500 | — | — |
| 1986-10-09 | $6.38 | $6.38 | 13,900 | — | — |
| 1986-10-08 | $6.50 | $6.50 | 43,900 | — | — |
| 1986-10-07 | $6.25 | $6.25 | 17,200 | — | — |
| 1986-10-06 | $6.38 | $6.38 | 18,400 | — | — |
| 1986-10-03 | $6.38 | $6.38 | 11,600 | — | — |
| 1986-10-02 | $6.25 | $6.25 | 13,200 | — | — |
| 1986-10-01 | $6.25 | $6.25 | 24,300 | — | — |
| 1986-09-30 | $6.25 | $6.25 | 53,900 | — | — |
| 1986-09-29 | $6.13 | $6.12 | 116,400 | — | — |
| 1986-09-26 | $6.25 | $6.25 | 7,600 | — | — |
| 1986-09-25 | $6.13 | $6.12 | 7,600 | — | — |
| 1986-09-24 | $6.13 | $6.12 | 23,000 | — | — |
| 1986-09-23 | $6.13 | $6.12 | 36,900 | — | — |
| 1986-09-22 | $6.13 | $6.12 | 29,600 | — | — |
| 1986-09-19 | $6.25 | $6.25 | 95,600 | — | — |
| 1986-09-18 | $6.13 | $6.12 | 36,000 | — | — |
| 1986-09-17 | $6.25 | $6.25 | 169,500 | — | — |
| 1986-09-16 | $6.38 | $6.38 | 218,500 | — | — |
| 1986-09-15 | $6.50 | $6.50 | 35,700 | — | — |
| 1986-09-12 | $6.63 | $6.63 | 46,200 | — | — |
| 1986-09-11 | $6.50 | $6.50 | 94,000 | — | — |
| 1986-09-10 | $6.75 | $6.75 | 128,300 | — | — |
| 1986-09-09 | $6.63 | $6.63 | 35,200 | — | — |
| 1986-09-08 | $6.63 | $6.63 | 186,500 | — | — |
| 1986-09-05 | $6.75 | $6.75 | 18,800 | — | — |
| 1986-09-04 | $6.63 | $6.63 | 35,400 | — | — |
| 1986-09-03 | $6.75 | $6.75 | 42,900 | — | — |
| 1986-09-02 | $6.63 | $6.63 | 101,000 | — | — |
| 1986-08-29 | $6.63 | $6.63 | 87,100 | — | — |
| 1986-08-28 | $6.75 | $6.75 | 95,700 | — | — |
| 1986-08-27 | $6.75 | $6.75 | 170,600 | — | — |
| 1986-08-26 | $6.63 | $6.63 | 245,000 | — | — |
| 1986-08-25 | $6.63 | $6.63 | 11,300 | — | — |
| 1986-08-22 | $6.63 | $6.63 | 24,100 | — | — |
| 1986-08-21 | $6.63 | $6.63 | 14,400 | — | — |
| 1986-08-20 | $6.63 | $6.63 | 39,500 | — | — |
| 1986-08-19 | $6.50 | $6.50 | 125,900 | — | — |
| 1986-08-18 | $6.75 | $6.75 | 85,900 | — | — |
| 1986-08-15 | $6.63 | $6.63 | 103,800 | — | — |
| 1986-08-14 | $6.50 | $6.50 | 16,500 | — | — |
| 1986-08-13 | $6.38 | $6.38 | 80,500 | — | — |
| 1986-08-12 | $6.38 | $6.38 | 15,700 | — | — |
| 1986-08-11 | $6.38 | $6.38 | 16,900 | — | — |
| 1986-08-08 | $6.38 | $6.38 | 193,900 | — | — |
| 1986-08-07 | $6.25 | $6.25 | 233,500 | — | — |
| 1986-08-06 | $6.38 | $6.38 | 74,700 | — | — |
| 1986-08-05 | $6.38 | $6.38 | 252,900 | — | — |
| 1986-08-04 | $5.88 | $5.87 | 28,400 | — | — |
| 1986-08-01 | $5.88 | $5.87 | 11,300 | — | — |
| 1986-07-31 | $5.88 | $5.87 | 221,700 | — | — |
| 1986-07-30 | $5.88 | $5.87 | 75,400 | — | — |
| 1986-07-29 | $6.00 | $6.00 | 79,700 | — | — |
| 1986-07-28 | $6.00 | $6.00 | 74,600 | — | — |
| 1986-07-25 | $6.00 | $6.00 | 120,100 | — | — |
| 1986-07-24 | $6.00 | $6.00 | 71,500 | — | — |
| 1986-07-23 | $5.88 | $5.87 | 111,600 | — | — |
| 1986-07-22 | $5.88 | $5.87 | 34,200 | — | — |
| 1986-07-21 | $5.88 | $5.87 | 13,800 | — | — |
| 1986-07-18 | $5.88 | $5.87 | 39,800 | — | — |
| 1986-07-17 | $5.88 | $5.87 | 158,400 | — | — |
| 1986-07-16 | $6.00 | $6.00 | 74,800 | — | — |
| 1986-07-15 | $5.88 | $5.87 | 41,100 | — | — |
| 1986-07-14 | $5.88 | $5.87 | 44,600 | — | — |
| 1986-07-11 | $5.88 | $5.87 | 38,800 | — | — |
| 1986-07-10 | $6.00 | $6.00 | 23,000 | — | — |
| 1986-07-09 | $6.00 | $6.00 | 26,700 | — | — |
| 1986-07-08 | $6.00 | $6.00 | 22,700 | — | — |
| 1986-07-07 | $6.00 | $6.00 | 43,600 | — | — |
| 1986-07-03 | $6.00 | $6.00 | 48,400 | — | — |
| 1986-07-02 | $6.00 | $6.00 | 60,200 | — | — |
| 1986-07-01 | $5.88 | $5.87 | 118,100 | — | — |
| 1986-06-30 | $6.25 | $6.25 | 32,500 | — | — |
| 1986-06-27 | $6.25 | $6.25 | 26,300 | — | — |
| 1986-06-26 | $6.13 | $6.12 | 40,200 | — | — |
| 1986-06-25 | $6.25 | $6.25 | 20,400 | — | — |
| 1986-06-24 | $6.38 | $6.38 | 20,100 | — | — |
| 1986-06-23 | $6.25 | $6.25 | 161,100 | — | — |
| 1986-06-20 | $6.50 | $6.50 | 25,400 | — | — |
| 1986-06-19 | $6.25 | $6.25 | 70,900 | — | — |
| 1986-06-18 | $6.50 | $6.50 | 44,600 | — | — |
| 1986-06-17 | $6.50 | $6.50 | 84,500 | — | — |
| 1986-06-16 | $6.75 | $6.75 | 37,600 | — | — |
| 1986-06-13 | $6.88 | $6.87 | 18,800 | — | — |
| 1986-06-12 | $6.88 | $6.87 | 21,900 | — | — |
| 1986-06-11 | $6.88 | $6.87 | 30,700 | — | — |
| 1986-06-10 | $6.88 | $6.87 | 26,000 | — | — |
| 1986-06-09 | $6.88 | $6.87 | 35,800 | — | — |
| 1986-06-06 | $6.75 | $6.75 | 20,800 | — | — |
| 1986-06-05 | $6.88 | $6.87 | 28,700 | — | — |
| 1986-06-04 | $6.75 | $6.75 | 60,400 | — | — |
| 1986-06-03 | $7.00 | $7.00 | 49,500 | — | — |
| 1986-06-02 | $7.13 | $7.12 | 44,600 | — | — |
| 1986-05-30 | $7.00 | $7.00 | 93,200 | — | — |
| 1986-05-29 | $7.13 | $7.12 | 57,600 | — | — |
| 1986-05-28 | $7.00 | $7.00 | 39,300 | — | — |
| 1986-05-27 | $7.00 | $7.00 | 37,500 | — | — |
| 1986-05-23 | $7.00 | $7.00 | 59,400 | — | — |
| 1986-05-22 | $7.25 | $7.25 | 65,200 | — | — |
| 1986-05-21 | $7.25 | $7.25 | 95,700 | — | — |
| 1986-05-20 | $7.50 | $7.50 | 95,500 | — | — |
| 1986-05-19 | $7.38 | $7.37 | 36,400 | — | — |
| 1986-05-16 | $7.38 | $7.37 | 27,500 | — | — |
| 1986-05-15 | $7.38 | $7.37 | 21,300 | — | — |
| 1986-05-14 | $7.25 | $7.25 | 43,700 | — | — |
| 1986-05-13 | $7.00 | $7.00 | 83,400 | — | — |
| 1986-05-12 | $7.00 | $7.00 | 100,100 | — | — |
| 1986-05-09 | $7.13 | $7.12 | 69,500 | — | — |
| 1986-05-08 | $7.13 | $7.12 | 74,800 | — | — |
| 1986-05-07 | $7.13 | $7.12 | 249,100 | — | — |
| 1986-05-06 | $7.13 | $7.12 | 130,500 | — | — |
| 1986-05-05 | $7.00 | $7.00 | 56,700 | — | — |
| 1986-05-02 | $7.00 | $7.00 | 56,600 | — | — |
| 1986-05-01 | $6.88 | $6.87 | 91,500 | — | — |
| 1986-04-30 | $6.88 | $6.87 | 40,300 | — | — |
| 1986-04-29 | $7.00 | $7.00 | 42,500 | — | — |
| 1986-04-28 | $7.00 | $7.00 | 25,500 | — | — |
| 1986-04-25 | $7.00 | $7.00 | 47,100 | — | — |
| 1986-04-24 | $7.00 | $7.00 | 71,300 | — | — |
| 1986-04-23 | $7.00 | $7.00 | 124,400 | — | — |
| 1986-04-22 | $7.00 | $7.00 | 51,100 | — | — |
| 1986-04-21 | $6.88 | $6.87 | 86,300 | — | — |
| 1986-04-18 | $6.75 | $6.75 | 80,000 | — | — |
| 1986-04-17 | $6.75 | $6.75 | 73,800 | — | — |
| 1986-04-16 | $6.75 | $6.75 | 86,500 | — | — |
| 1986-04-15 | $6.75 | $6.75 | 64,500 | — | — |
| 1986-04-14 | $6.50 | $6.50 | 91,100 | — | — |
| 1986-04-11 | $6.25 | $6.25 | 52,400 | — | — |
| 1986-04-10 | $6.38 | $6.38 | 93,200 | — | — |
| 1986-04-09 | $6.50 | $6.50 | 43,500 | — | — |
| 1986-04-08 | $6.50 | $6.50 | 61,600 | — | — |
| 1986-04-07 | $6.50 | $6.50 | 72,300 | — | — |
| 1986-04-04 | $6.25 | $6.25 | 88,600 | — | — |
| 1986-04-03 | $6.13 | $6.12 | 43,300 | — | — |
| 1986-04-02 | $6.13 | $6.12 | 39,500 | — | — |
| 1986-04-01 | $6.00 | $6.00 | 79,400 | — | — |
| 1986-03-31 | $6.13 | $6.12 | 41,500 | — | — |
| 1986-03-27 | $6.13 | $6.12 | 41,800 | — | — |
| 1986-03-26 | $6.00 | $6.00 | 43,600 | — | — |
| 1986-03-25 | $6.00 | $6.00 | 190,600 | — | — |
| 1986-03-24 | $6.00 | $6.00 | 264,500 | — | — |
| 1986-03-21 | $6.13 | $6.12 | 141,100 | — | — |
| 1986-03-20 | $6.13 | $6.12 | 90,800 | — | — |
| 1986-03-19 | $6.38 | $6.38 | 84,900 | — | — |
| 1986-03-18 | $6.25 | $6.25 | 128,300 | — | — |
| 1986-03-17 | $6.38 | $6.38 | 89,900 | — | — |
| 1986-03-14 | $6.38 | $6.38 | 64,200 | — | — |
| 1986-03-13 | $6.50 | $6.50 | 264,800 | — | — |
| 1986-03-12 | $6.50 | $6.50 | 416,400 | — | — |
| 1986-03-11 | $6.38 | $6.38 | 128,000 | — | — |
| 1986-03-10 | $6.25 | $6.25 | 101,300 | — | — |
| 1986-03-07 | $6.38 | $6.38 | 40,600 | — | — |
| 1986-03-06 | $6.38 | $6.38 | 101,700 | — | — |
| 1986-03-05 | $6.25 | $6.25 | 100,900 | — | — |
| 1986-03-04 | $6.25 | $6.25 | 111,500 | — | — |
| 1986-03-03 | $6.63 | $6.63 | 191,300 | — | — |
| 1986-02-28 | $6.25 | $6.25 | 201,200 | — | — |
| 1986-02-27 | $6.50 | $6.50 | 120,000 | — | — |
| 1986-02-26 | $6.63 | $6.63 | 137,600 | — | — |
| 1986-02-25 | $6.63 | $6.63 | 45,900 | — | — |
| 1986-02-24 | $6.50 | $6.50 | 84,300 | — | — |
| 1986-02-21 | $6.50 | $6.50 | 268,700 | — | — |
| 1986-02-20 | $6.63 | $6.63 | 136,000 | — | — |
| 1986-02-19 | $6.63 | $6.63 | 66,700 | — | — |
| 1986-02-18 | $6.75 | $6.75 | 110,200 | — | — |
| 1986-02-14 | $6.63 | $6.63 | 63,100 | — | — |
| 1986-02-13 | $6.63 | $6.63 | 47,800 | — | — |
| 1986-02-12 | $6.75 | $6.75 | 69,600 | — | — |
| 1986-02-11 | $6.75 | $6.75 | 43,400 | — | — |
| 1986-02-10 | $6.88 | $6.87 | 103,700 | — | — |
| 1986-02-07 | $6.75 | $6.75 | 72,700 | — | — |
| 1986-02-06 | $6.50 | $6.50 | 48,500 | — | — |
| 1986-02-05 | $6.50 | $6.50 | 65,800 | — | — |
| 1986-02-04 | $6.75 | $6.75 | 304,000 | — | — |
| 1986-02-03 | $6.88 | $6.87 | 104,300 | — | — |
| 1986-01-31 | $7.00 | $7.00 | 197,000 | — | — |
| 1986-01-30 | $7.00 | $7.00 | 61,000 | — | — |
| 1986-01-29 | $6.88 | $6.87 | 173,400 | — | — |
| 1986-01-28 | $6.75 | $6.75 | 107,000 | — | — |
| 1986-01-27 | $6.63 | $6.63 | 60,100 | — | — |
| 1986-01-24 | $7.00 | $7.00 | 83,000 | — | — |
| 1986-01-23 | $6.88 | $6.87 | 44,100 | — | — |
| 1986-01-22 | $6.88 | $6.87 | 162,000 | — | — |
| 1986-01-21 | $7.00 | $7.00 | 71,100 | — | — |
| 1986-01-20 | $7.13 | $7.12 | 148,300 | — | — |
| 1986-01-17 | $7.13 | $7.12 | 93,300 | — | — |
| 1986-01-16 | $7.50 | $7.50 | 140,100 | — | — |
| 1986-01-15 | $7.38 | $7.37 | 121,500 | — | — |
| 1986-01-14 | $7.25 | $7.25 | 84,300 | — | — |
| 1986-01-13 | $7.25 | $7.25 | 66,700 | — | — |
| 1986-01-10 | $7.25 | $7.25 | 47,900 | — | — |
| 1986-01-09 | $7.38 | $7.37 | 82,100 | — | — |
| 1986-01-08 | $7.50 | $7.50 | 82,000 | — | — |
| 1986-01-07 | $7.88 | $7.88 | 51,200 | — | — |
| 1986-01-06 | $7.63 | $7.63 | 53,700 | — | — |
| 1986-01-03 | $7.38 | $7.37 | 88,600 | — | — |
| 1986-01-02 | $7.00 | $7.00 | 237,000 | — | — |