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 2026-09-04
- 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 | $8.50 | $9.50 | 526,949 | — | — |
| 1986-12-30 | $8.53 | $9.53 | 383,938 | — | — |
| 1986-12-29 | $8.56 | $9.57 | 386,944 | — | — |
| 1986-12-26 | $8.56 | $9.57 | 196,264 | — | — |
| 1986-12-24 | $8.62 | $9.63 | 326,820 | — | — |
| 1986-12-23 | $8.67 | $9.70 | 812,970 | — | — |
| 1986-12-22 | $8.82 | $9.86 | 843,891 | — | — |
| 1986-12-19 | $8.82 | $9.86 | 631,737 | — | — |
| 1986-12-18 | $8.79 | $9.83 | 401,546 | — | — |
| 1986-12-17 | $8.70 | $9.73 | 835,302 | — | — |
| 1986-12-16 | $8.73 | $9.76 | 483,144 | — | — |
| 1986-12-15 | $8.82 | $9.86 | 1,245,008 | — | — |
| 1986-12-12 | $8.91 | $9.96 | 486,579 | — | — |
| 1986-12-11 | $8.85 | $9.89 | 353,876 | — | — |
| 1986-12-10 | $8.91 | $9.96 | 475,413 | — | — |
| 1986-12-09 | $8.88 | $9.92 | 334,980 | — | — |
| 1986-12-08 | $9.02 | $10.09 | 5,282,371 | — | — |
| 1986-12-05 | $8.99 | $10.05 | 5,926,562 | — | — |
| 1986-12-04 | $9.05 | $10.12 | 2,789,779 | — | — |
| 1986-12-03 | $9.23 | $10.31 | 5,368,263 | — | — |
| 1986-12-02 | $9.14 | $10.22 | 485,720 | — | — |
| 1986-12-01 | $9.05 | $10.12 | 252,953 | — | — |
| 1986-11-28 | $9.08 | $10.15 | 175,220 | — | — |
| 1986-11-26 | $9.08 | $10.15 | 199,270 | — | — |
| 1986-11-25 | $9.14 | $10.22 | 437,621 | — | — |
| 1986-11-24 | $9.17 | $10.25 | 234,486 | — | — |
| 1986-11-21 | $9.17 | $10.25 | 349,152 | — | — |
| 1986-11-20 | $9.11 | $10.18 | 218,596 | — | — |
| 1986-11-19 | $8.94 | $9.99 | 372,343 | — | — |
| 1986-11-18 | $9.02 | $10.09 | 408,417 | — | — |
| 1986-11-17 | $9.26 | $10.35 | 875,671 | — | — |
| 1986-11-14 | $9.26 | $10.35 | 324,243 | — | — |
| 1986-11-13 | $9.20 | $10.28 | 202,276 | — | — |
| 1986-11-12 | $9.26 | $10.35 | 151,600 | — | — |
| 1986-11-11 | $9.26 | $10.35 | 180,374 | — | — |
| 1986-11-10 | $9.28 | $10.38 | 338,415 | — | — |
| 1986-11-07 | $9.31 | $10.41 | 182,091 | — | — |
| 1986-11-06 | $9.26 | $10.35 | 693,580 | — | — |
| 1986-11-05 | $9.31 | $10.41 | 558,299 | — | — |
| 1986-11-04 | $9.17 | $10.25 | 598,239 | — | — |
| 1986-11-03 | $9.08 | $10.15 | 386,944 | — | — |
| 1986-10-31 | $9.14 | $10.22 | 513,206 | — | — |
| 1986-10-30 | $9.17 | $10.25 | 558,299 | — | — |
| 1986-10-29 | $9.11 | $10.18 | 1,035,001 | — | — |
| 1986-10-28 | $8.91 | $9.96 | 726,219 | — | — |
| 1986-10-27 | $8.82 | $9.86 | 462,959 | — | — |
| 1986-10-24 | $8.82 | $9.86 | 306,206 | — | — |
| 1986-10-23 | $8.76 | $9.79 | 474,554 | — | — |
| 1986-10-22 | $8.67 | $9.70 | 231,479 | — | — |
| 1986-10-21 | $8.56 | $9.57 | 180,803 | — | — |
| 1986-10-20 | $8.59 | $9.60 | 331,544 | — | — |
| 1986-10-17 | $8.67 | $9.70 | 289,886 | — | — |
| 1986-10-16 | $8.70 | $9.73 | 669,100 | — | — |
| 1986-10-15 | $8.50 | $9.50 | 366,760 | — | — |
| 1986-10-14 | $8.50 | $9.50 | 205,282 | — | — |
| 1986-10-13 | $8.56 | $9.57 | 209,148 | — | — |
| 1986-10-10 | $8.62 | $9.63 | 251,235 | — | — |
| 1986-10-09 | $8.62 | $9.63 | 240,928 | — | — |
| 1986-10-08 | $8.59 | $9.60 | 145,587 | — | — |
| 1986-10-07 | $8.76 | $9.79 | 196,693 | — | — |
| 1986-10-06 | $8.79 | $9.83 | 1,115,740 | — | — |
| 1986-10-03 | $8.73 | $9.76 | 469,830 | — | — |
| 1986-10-02 | $8.53 | $9.53 | 143,440 | — | — |
| 1986-10-01 | $8.53 | $9.53 | 525,231 | — | — |
| 1986-09-30 | $8.50 | $9.50 | 146,017 | — | — |
| 1986-09-29 | $8.44 | $9.44 | 177,797 | — | — |
| 1986-09-26 | $8.50 | $9.50 | 203,135 | — | — |
| 1986-09-25 | $8.56 | $9.57 | 124,114 | — | — |
| 1986-09-24 | $8.62 | $9.63 | 480,567 | — | — |
| 1986-09-23 | $8.56 | $9.57 | 767,017 | — | — |
| 1986-09-22 | $8.62 | $9.63 | 161,907 | — | — |
| 1986-09-19 | $8.56 | $9.57 | 199,699 | — | — |
| 1986-09-18 | $8.62 | $9.63 | 1,134,207 | — | — |
| 1986-09-17 | $8.50 | $9.50 | 384,368 | — | — |
| 1986-09-16 | $8.44 | $9.44 | 296,328 | — | — |
| 1986-09-15 | $8.41 | $9.40 | 456,947 | — | — |
| 1986-09-12 | $8.38 | $9.37 | 1,569,251 | — | — |
| 1986-09-11 | $8.50 | $9.50 | 828,001 | — | — |
| 1986-09-10 | $8.85 | $9.89 | 576,766 | — | — |
| 1986-09-09 | $9.02 | $10.09 | 802,663 | — | — |
| 1986-09-08 | $9.08 | $10.15 | 3,869,873 | — | — |
| 1986-09-05 | $9.23 | $10.31 | 4,938,802 | — | — |
| 1986-09-04 | $9.43 | $10.54 | 971,011 | — | — |
| 1986-09-03 | $9.66 | $10.80 | 4,895,856 | — | — |
| 1986-09-02 | $9.72 | $10.87 | 428,173 | — | — |
| 1986-08-29 | $9.69 | $10.84 | 381,791 | — | — |
| 1986-08-28 | $9.61 | $10.74 | 355,594 | — | — |
| 1986-08-27 | $9.55 | $10.67 | 1,904,660 | — | — |
| 1986-08-26 | $9.61 | $10.74 | 1,124,329 | — | — |
| 1986-08-25 | $9.63 | $10.77 | 450,075 | — | — |
| 1986-08-22 | $9.84 | $11.00 | 637,750 | — | — |
| 1986-08-21 | $10.07 | $11.26 | 604,681 | — | — |
| 1986-08-20 | $10.01 | $11.19 | 713,764 | — | — |
| 1986-08-19 | $9.66 | $10.80 | 825,424 | — | — |
| 1986-08-18 | $9.61 | $10.74 | 407,988 | — | — |
| 1986-08-15 | $9.58 | $10.71 | 547,133 | — | — |
| 1986-08-14 | $9.49 | $10.61 | 710,758 | — | — |
| 1986-08-13 | $9.40 | $10.51 | 614,559 | — | — |
| 1986-08-12 | $9.26 | $10.35 | 330,256 | — | — |
| 1986-08-11 | $9.26 | $10.35 | 418,295 | — | — |
| 1986-08-08 | $8.96 | $10.02 | 244,793 | — | — |
| 1986-08-07 | $8.88 | $9.92 | 860,640 | — | — |
| 1986-08-06 | $8.85 | $9.89 | 1,306,850 | — | — |
| 1986-08-05 | $8.96 | $10.02 | 409,276 | — | — |
| 1986-08-04 | $8.91 | $9.96 | 800,515 | — | — |
| 1986-08-01 | $8.85 | $9.89 | 239,210 | — | — |
| 1986-07-31 | $8.94 | $9.99 | 426,025 | — | — |
| 1986-07-30 | $8.82 | $9.86 | 344,428 | — | — |
| 1986-07-29 | $8.79 | $9.83 | 790,208 | — | — |
| 1986-07-28 | $8.94 | $9.99 | 602,534 | — | — |
| 1986-07-25 | $9.02 | $10.09 | 510,629 | — | — |
| 1986-07-24 | $8.96 | $10.02 | 722,783 | — | — |
| 1986-07-23 | $8.70 | $9.73 | 875,671 | — | — |
| 1986-07-22 | $8.59 | $9.60 | 1,675,757 | — | — |
| 1986-07-21 | $8.53 | $9.53 | 401,117 | — | — |
| 1986-07-18 | $8.35 | $9.34 | 313,936 | — | — |
| 1986-07-17 | $8.47 | $9.47 | 890,702 | — | — |
| 1986-07-16 | $8.62 | $9.63 | 2,152,459 | — | — |
| 1986-07-15 | $8.30 | $9.27 | 457,376 | — | — |
| 1986-07-14 | $8.18 | $9.14 | 383,079 | — | — |
| 1986-07-11 | $8.06 | $9.01 | 152,888 | — | — |
| 1986-07-10 | $7.92 | $8.85 | 180,374 | — | — |
| 1986-07-09 | $7.86 | $8.79 | 441,056 | — | — |
| 1986-07-08 | $7.86 | $8.79 | 470,689 | — | — |
| 1986-07-07 | $7.89 | $8.82 | 218,596 | — | — |
| 1986-07-03 | $7.86 | $8.79 | 292,463 | — | — |
| 1986-07-02 | $7.86 | $8.79 | 161,477 | — | — |
| 1986-07-01 | $7.89 | $8.82 | 326,390 | — | — |
| 1986-06-30 | $7.89 | $8.82 | 1,276,788 | — | — |
| 1986-06-27 | $7.83 | $8.75 | 1,304,273 | — | — |
| 1986-06-26 | $7.74 | $8.66 | 1,289,242 | — | — |
| 1986-06-25 | $7.71 | $8.62 | 867,082 | — | — |
| 1986-06-24 | $7.65 | $8.56 | 281,726 | — | — |
| 1986-06-23 | $7.57 | $8.46 | 662,658 | — | — |
| 1986-06-20 | $7.51 | $8.39 | 458,664 | — | — |
| 1986-06-19 | $7.51 | $8.39 | 535,538 | — | — |
| 1986-06-18 | $7.54 | $8.43 | 98,347 | — | — |
| 1986-06-17 | $7.60 | $8.49 | 215,589 | — | — |
| 1986-06-16 | $7.51 | $8.39 | 571,613 | — | — |
| 1986-06-13 | $7.48 | $8.36 | 182,521 | — | — |
| 1986-06-12 | $7.42 | $8.30 | 94,052 | — | — |
| 1986-06-11 | $7.45 | $8.33 | 1,735,452 | — | — |
| 1986-06-10 | $7.45 | $8.33 | 201,417 | — | — |
| 1986-06-09 | $7.57 | $8.46 | 407,129 | — | — |
| 1986-06-06 | $7.65 | $8.56 | 182,091 | — | — |
| 1986-06-05 | $7.71 | $8.62 | 2,594,804 | — | — |
| 1986-06-04 | $7.71 | $8.62 | 606,828 | — | — |
| 1986-06-03 | $7.86 | $8.62 | 2,829,719 | — | — |
| 1986-06-02 | $7.83 | $8.59 | 291,604 | — | — |
| 1986-05-30 | $7.83 | $8.59 | 250,376 | — | — |
| 1986-05-29 | $7.77 | $8.52 | 977,883 | — | — |
| 1986-05-28 | $7.68 | $8.43 | 342,280 | — | — |
| 1986-05-27 | $7.65 | $8.40 | 1,341,636 | — | — |
| 1986-05-23 | $7.60 | $8.33 | 320,378 | — | — |
| 1986-05-22 | $7.54 | $8.27 | 859,352 | — | — |
| 1986-05-21 | $7.54 | $8.27 | 249,946 | — | — |
| 1986-05-20 | $7.48 | $8.20 | 213,872 | — | — |
| 1986-05-19 | $7.48 | $8.20 | 147,735 | — | — |
| 1986-05-16 | $7.42 | $8.14 | 2,024,050 | — | — |
| 1986-05-15 | $7.45 | $8.17 | 1,367,404 | — | — |
| 1986-05-14 | $7.48 | $8.20 | 127,120 | — | — |
| 1986-05-13 | $7.45 | $8.17 | 191,110 | — | — |
| 1986-05-12 | $7.51 | $8.24 | 731,372 | — | — |
| 1986-05-09 | $7.48 | $8.20 | 260,253 | — | — |
| 1986-05-08 | $7.51 | $8.24 | 221,172 | — | — |
| 1986-05-07 | $7.45 | $8.17 | 252,953 | — | — |
| 1986-05-06 | $7.51 | $8.24 | 328,108 | — | — |
| 1986-05-05 | $7.48 | $8.20 | 377,496 | — | — |
| 1986-05-02 | $7.33 | $8.04 | 636,032 | — | — |
| 1986-05-01 | $7.28 | $7.98 | 423,449 | — | — |
| 1986-04-30 | $7.33 | $8.04 | 1,415,074 | — | — |
| 1986-04-29 | $7.45 | $8.17 | 561,306 | — | — |
| 1986-04-28 | $7.54 | $8.27 | 264,119 | — | — |
| 1986-04-25 | $7.48 | $8.20 | 585,355 | — | — |
| 1986-04-24 | $7.51 | $8.24 | 258,536 | — | — |
| 1986-04-23 | $7.51 | $8.24 | 474,125 | — | — |
| 1986-04-22 | $7.65 | $8.40 | 840,026 | — | — |
| 1986-04-21 | $7.71 | $8.46 | 274,426 | — | — |
| 1986-04-18 | $7.68 | $8.43 | 230,621 | — | — |
| 1986-04-17 | $7.65 | $8.40 | 169,637 | — | — |
| 1986-04-16 | $7.71 | $8.46 | 463,388 | — | — |
| 1986-04-15 | $7.57 | $8.30 | 179,515 | — | — |
| 1986-04-14 | $7.63 | $8.36 | 202,706 | — | — |
| 1986-04-11 | $7.65 | $8.40 | 390,380 | — | — |
| 1986-04-10 | $7.54 | $8.27 | 189,392 | — | — |
| 1986-04-09 | $7.51 | $8.24 | 317,801 | — | — |
| 1986-04-08 | $7.45 | $8.17 | 419,583 | — | — |
| 1986-04-07 | $7.39 | $8.11 | 237,492 | — | — |
| 1986-04-04 | $7.39 | $8.11 | 603,822 | — | — |
| 1986-04-03 | $7.39 | $8.11 | 395,104 | — | — |
| 1986-04-02 | $7.36 | $8.08 | 234,486 | — | — |
| 1986-04-01 | $7.39 | $8.11 | 469,830 | — | — |
| 1986-03-31 | $7.36 | $8.08 | 641,615 | — | — |
| 1986-03-27 | $7.33 | $8.04 | 234,056 | — | — |
| 1986-03-26 | $7.33 | $8.04 | 259,394 | — | — |
| 1986-03-25 | $7.31 | $8.01 | 226,326 | — | — |
| 1986-03-24 | $7.33 | $8.04 | 407,988 | — | — |
| 1986-03-21 | $7.48 | $8.20 | 316,942 | — | — |
| 1986-03-20 | $7.45 | $8.17 | 437,621 | — | — |
| 1986-03-19 | $7.45 | $8.17 | 313,507 | — | — |
| 1986-03-18 | $7.39 | $8.11 | 574,189 | — | — |
| 1986-03-17 | $7.42 | $8.14 | 494,310 | — | — |
| 1986-03-14 | $7.57 | $8.30 | 338,845 | — | — |
| 1986-03-13 | $7.57 | $8.30 | 386,515 | — | — |
| 1986-03-12 | $7.68 | $8.43 | 459,094 | — | — |
| 1986-03-11 | $7.57 | $8.30 | 374,919 | — | — |
| 1986-03-10 | $7.51 | $8.24 | 375,349 | — | — |
| 1986-03-07 | $7.45 | $8.17 | 806,528 | — | — |
| 1986-03-06 | $7.45 | $8.17 | 902,727 | — | — |
| 1986-03-05 | $7.51 | $8.24 | 234,056 | — | — |
| 1986-03-04 | $7.60 | $8.33 | 4,005,154 | — | — |
| 1986-03-03 | $7.65 | $8.23 | 3,336,912 | — | — |
| 1986-02-28 | $7.65 | $8.23 | 280,009 | — | — |
| 1986-02-27 | $7.65 | $8.23 | 417,007 | — | — |
| 1986-02-26 | $7.65 | $8.23 | 943,096 | — | — |
| 1986-02-25 | $7.68 | $8.26 | 392,098 | — | — |
| 1986-02-24 | $7.65 | $8.23 | 621,001 | — | — |
| 1986-02-21 | $7.68 | $8.26 | 565,600 | — | — |
| 1986-02-20 | $7.60 | $8.17 | 770,883 | — | — |
| 1986-02-19 | $7.65 | $8.23 | 1,055,186 | — | — |
| 1986-02-18 | $7.68 | $8.26 | 1,151,385 | — | — |
| 1986-02-14 | $7.22 | $7.76 | 667,382 | — | — |
| 1986-02-13 | $7.16 | $7.70 | 1,016,964 | — | — |
| 1986-02-12 | $7.04 | $7.57 | 421,301 | — | — |
| 1986-02-11 | $7.01 | $7.54 | 322,525 | — | — |
| 1986-02-10 | $6.96 | $7.48 | 253,382 | — | — |
| 1986-02-07 | $6.90 | $7.42 | 306,206 | — | — |
| 1986-02-06 | $6.90 | $7.42 | 263,689 | — | — |
| 1986-02-05 | $6.78 | $7.29 | 653,640 | — | — |
| 1986-02-04 | $6.72 | $7.23 | 244,793 | — | — |
| 1986-02-03 | $6.72 | $7.23 | 190,251 | — | — |
| 1986-01-31 | $6.78 | $7.29 | 402,405 | — | — |
| 1986-01-30 | $6.72 | $7.23 | 225,467 | — | — |
| 1986-01-29 | $6.75 | $7.26 | 226,326 | — | — |
| 1986-01-28 | $6.78 | $7.29 | 289,886 | — | — |
| 1986-01-27 | $6.75 | $7.26 | 788,061 | — | — |
| 1986-01-24 | $6.72 | $7.23 | 357,741 | — | — |
| 1986-01-23 | $6.67 | $7.17 | 235,774 | — | — |
| 1986-01-22 | $6.64 | $7.14 | 277,002 | — | — |
| 1986-01-21 | $6.61 | $7.11 | 432,467 | — | — |
| 1986-01-20 | $6.55 | $7.04 | 200,558 | — | — |
| 1986-01-17 | $6.61 | $7.11 | 274,855 | — | — |
| 1986-01-16 | $6.64 | $7.14 | 436,762 | — | — |
| 1986-01-15 | $6.61 | $7.11 | 274,855 | — | — |
| 1986-01-14 | $6.61 | $7.11 | 420,013 | — | — |
| 1986-01-13 | $6.64 | $7.14 | 386,944 | — | — |
| 1986-01-10 | $6.75 | $7.26 | 400,258 | — | — |
| 1986-01-09 | $6.75 | $7.26 | 1,435,688 | — | — |
| 1986-01-08 | $6.87 | $7.39 | 1,108,009 | — | — |
| 1986-01-07 | $6.84 | $7.36 | 951,686 | — | — |
| 1986-01-06 | $6.72 | $7.23 | 359,888 | — | — |
| 1986-01-03 | $6.72 | $7.23 | 206,141 | — | — |
| 1986-01-02 | $6.72 | $7.23 | 256,818 | — | — |