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 | $8.10 | $8.12 | 176,500 | — | — |
| 1986-12-30 | $7.93 | $7.94 | 387,000 | — | — |
| 1986-12-29 | $7.70 | $7.72 | 174,000 | — | — |
| 1986-12-26 | $7.98 | $7.99 | 6,000 | — | — |
| 1986-12-24 | $7.95 | $7.97 | 82,500 | — | — |
| 1986-12-23 | $7.93 | $7.94 | 113,500 | — | — |
| 1986-12-22 | $7.90 | $7.92 | 52,500 | — | — |
| 1986-12-19 | $8.00 | $8.02 | 42,500 | — | — |
| 1986-12-18 | $8.03 | $8.04 | 56,500 | — | — |
| 1986-12-17 | $8.08 | $8.09 | 160,000 | — | — |
| 1986-12-16 | $8.20 | $8.22 | 119,000 | — | — |
| 1986-12-15 | $8.10 | $8.12 | 30,000 | — | — |
| 1986-12-12 | $8.28 | $8.29 | 38,000 | — | — |
| 1986-12-11 | $8.30 | $8.32 | 126,000 | — | — |
| 1986-12-10 | $8.38 | $8.39 | 123,500 | — | — |
| 1986-12-09 | $8.38 | $8.39 | 85,500 | — | — |
| 1986-12-08 | $8.38 | $8.39 | 129,000 | — | — |
| 1986-12-05 | $8.50 | $8.52 | 46,000 | — | — |
| 1986-12-04 | $8.50 | $8.52 | 11,000 | — | — |
| 1986-12-03 | $8.53 | $8.54 | 102,500 | — | — |
| 1986-12-02 | $8.50 | $8.52 | 81,000 | — | — |
| 1986-12-01 | $8.45 | $8.47 | 41,000 | — | — |
| 1986-11-28 | $8.55 | $8.55 | 50,000 | — | — |
| 1986-11-26 | $8.43 | $8.43 | 346,500 | — | — |
| 1986-11-25 | $8.00 | $8.00 | 113,000 | — | — |
| 1986-11-24 | $7.83 | $7.83 | 51,500 | — | — |
| 1986-11-21 | $7.83 | $7.83 | 87,500 | — | — |
| 1986-11-20 | $7.75 | $7.75 | 107,000 | — | — |
| 1986-11-19 | $7.90 | $7.90 | 68,000 | — | — |
| 1986-11-18 | $8.20 | $8.20 | 53,500 | — | — |
| 1986-11-17 | $8.40 | $8.40 | 146,000 | — | — |
| 1986-11-14 | $8.50 | $8.50 | 65,500 | — | — |
| 1986-11-13 | $8.50 | $8.50 | 29,000 | — | — |
| 1986-11-12 | $8.53 | $8.53 | 72,000 | — | — |
| 1986-11-11 | $8.53 | $8.53 | 47,500 | — | — |
| 1986-11-10 | $8.50 | $8.50 | 37,500 | — | — |
| 1986-11-07 | $8.58 | $8.58 | 56,000 | — | — |
| 1986-11-06 | $8.65 | $8.65 | 53,000 | — | — |
| 1986-11-05 | $8.65 | $8.65 | 152,500 | — | — |
| 1986-11-04 | $8.50 | $8.50 | 95,500 | — | — |
| 1986-11-03 | $8.30 | $8.30 | 119,500 | — | — |
| 1986-10-31 | $8.35 | $8.35 | 343,000 | — | — |
| 1986-10-30 | $8.10 | $8.10 | 45,500 | — | — |
| 1986-10-29 | $8.10 | $8.10 | 5,500 | — | — |
| 1986-10-28 | $8.08 | $8.08 | 84,000 | — | — |
| 1986-10-27 | $8.00 | $8.00 | 182,000 | — | — |
| 1986-10-24 | $8.13 | $8.13 | 97,000 | — | — |
| 1986-10-23 | $8.03 | $8.03 | 84,000 | — | — |
| 1986-10-22 | $8.05 | $8.05 | 16,000 | — | — |
| 1986-10-21 | $8.05 | $8.05 | 10,500 | — | — |
| 1986-10-20 | $8.05 | $8.05 | 20,500 | — | — |
| 1986-10-17 | $8.10 | $8.10 | 112,500 | — | — |
| 1986-10-16 | $8.05 | $8.05 | 32,000 | — | — |
| 1986-10-15 | $8.00 | $8.00 | 87,000 | — | — |
| 1986-10-14 | $8.00 | $8.00 | 36,000 | — | — |
| 1986-10-13 | $8.00 | $8.00 | 25,000 | — | — |
| 1986-10-10 | $8.05 | $8.05 | 107,500 | — | — |
| 1986-10-09 | $8.03 | $8.03 | 71,000 | — | — |
| 1986-10-08 | $8.13 | $8.13 | 212,000 | — | — |
| 1986-10-07 | $8.05 | $8.05 | 36,000 | — | — |
| 1986-10-06 | $8.08 | $8.08 | 35,500 | — | — |
| 1986-10-03 | $8.08 | $8.08 | 56,500 | — | — |
| 1986-10-02 | $8.15 | $8.15 | 41,000 | — | — |
| 1986-10-01 | $8.18 | $8.18 | 90,500 | — | — |
| 1986-09-30 | $8.25 | $8.25 | 245,000 | — | — |
| 1986-09-29 | $8.00 | $8.00 | 37,000 | — | — |
| 1986-09-26 | $8.00 | $8.00 | 477,000 | — | — |
| 1986-09-25 | $7.93 | $7.93 | 116,500 | — | — |
| 1986-09-24 | $7.95 | $7.95 | 73,500 | — | — |
| 1986-09-23 | $8.00 | $8.00 | 37,500 | — | — |
| 1986-09-22 | $7.95 | $7.95 | 73,500 | — | — |
| 1986-09-19 | $8.00 | $8.00 | 108,000 | — | — |
| 1986-09-18 | $7.98 | $7.98 | 75,000 | — | — |
| 1986-09-17 | $7.95 | $7.95 | 89,000 | — | — |
| 1986-09-16 | $7.93 | $7.93 | 126,500 | — | — |
| 1986-09-15 | $7.95 | $7.95 | 255,000 | — | — |
| 1986-09-12 | $7.78 | $7.78 | 135,500 | — | — |
| 1986-09-11 | $7.80 | $7.80 | 291,000 | — | — |
| 1986-09-10 | $7.80 | $7.80 | 1,308,500 | — | — |
| 1986-09-09 | $7.75 | $7.75 | 251,000 | — | — |
| 1986-09-08 | $7.73 | $7.73 | 19,000 | — | — |
| 1986-09-05 | $7.75 | $7.75 | 145,000 | — | — |
| 1986-09-04 | $7.78 | $7.78 | 46,000 | — | — |
| 1986-09-03 | $7.78 | $7.78 | 376,500 | — | — |
| 1986-09-02 | $7.80 | $7.80 | 169,000 | — | — |
| 1986-08-29 | $7.83 | $7.83 | 300,000 | — | — |
| 1986-08-28 | $7.88 | $7.88 | 645,500 | — | — |
| 1986-08-27 | $8.28 | $8.28 | 187,000 | — | — |
| 1986-08-26 | $7.95 | $7.95 | 34,000 | — | — |
| 1986-08-25 | $7.88 | $7.88 | 13,500 | — | — |
| 1986-08-22 | $7.90 | $7.90 | 30,500 | — | — |
| 1986-08-21 | $7.90 | $7.90 | 19,500 | — | — |
| 1986-08-20 | $7.90 | $7.90 | 21,000 | — | — |
| 1986-08-19 | $7.90 | $7.90 | 45,000 | — | — |
| 1986-08-18 | $7.93 | $7.93 | 166,000 | — | — |
| 1986-08-15 | $7.90 | $7.90 | 66,500 | — | — |
| 1986-08-14 | $7.85 | $7.85 | 51,500 | — | — |
| 1986-08-13 | $7.88 | $7.88 | 26,000 | — | — |
| 1986-08-12 | $7.85 | $7.85 | 27,500 | — | — |
| 1986-08-11 | $7.85 | $7.85 | 45,000 | — | — |
| 1986-08-08 | $7.73 | $7.73 | 2,500 | — | — |
| 1986-08-07 | $7.70 | $7.70 | 6,000 | — | — |
| 1986-08-06 | $7.73 | $7.73 | 30,500 | — | — |
| 1986-08-05 | $7.78 | $7.78 | 61,000 | — | — |
| 1986-08-04 | $7.73 | $7.73 | 35,000 | — | — |
| 1986-08-01 | $7.75 | $7.75 | 24,000 | — | — |
| 1986-07-31 | $7.73 | $7.73 | 16,500 | — | — |
| 1986-07-30 | $7.75 | $7.75 | 36,500 | — | — |
| 1986-07-29 | $7.75 | $7.75 | 8,000 | — | — |
| 1986-07-28 | $7.73 | $7.73 | 32,500 | — | — |
| 1986-07-25 | $7.78 | $7.78 | 52,500 | — | — |
| 1986-07-24 | $7.78 | $7.78 | 137,000 | — | — |
| 1986-07-23 | $7.80 | $7.80 | 10,500 | — | — |
| 1986-07-22 | $7.85 | $7.85 | 44,500 | — | — |
| 1986-07-21 | $7.88 | $7.88 | 8,500 | — | — |
| 1986-07-18 | $7.85 | $7.85 | 248,500 | — | — |
| 1986-07-17 | $7.90 | $7.90 | 83,000 | — | — |
| 1986-07-16 | $7.85 | $7.85 | 79,000 | — | — |
| 1986-07-15 | $7.68 | $7.68 | 57,000 | — | — |
| 1986-07-14 | $7.78 | $7.78 | 50,500 | — | — |
| 1986-07-11 | $7.83 | $7.83 | 122,500 | — | — |
| 1986-07-10 | $7.75 | $7.75 | 131,500 | — | — |
| 1986-07-09 | $7.73 | $7.73 | 76,000 | — | — |
| 1986-07-08 | $7.68 | $7.68 | 135,500 | — | — |
| 1986-07-07 | $7.83 | $7.83 | 82,000 | — | — |
| 1986-07-03 | $7.90 | $7.90 | 37,500 | — | — |
| 1986-07-02 | $7.90 | $7.90 | 17,000 | — | — |
| 1986-07-01 | $7.95 | $7.95 | 130,000 | — | — |
| 1986-06-30 | $7.98 | $7.98 | 66,000 | — | — |
| 1986-06-27 | $7.93 | $7.93 | 22,000 | — | — |
| 1986-06-26 | $7.98 | $7.98 | 35,000 | — | — |
| 1986-06-25 | $7.90 | $7.90 | 60,000 | — | — |
| 1986-06-24 | $7.93 | $7.93 | 95,000 | — | — |
| 1986-06-23 | $7.80 | $7.80 | 24,500 | — | — |
| 1986-06-20 | $7.68 | $7.68 | 54,500 | — | — |
| 1986-06-19 | $7.85 | $7.85 | 25,000 | — | — |
| 1986-06-18 | $7.83 | $7.83 | 69,500 | — | — |
| 1986-06-17 | $7.83 | $7.83 | 74,000 | — | — |
| 1986-06-16 | $7.80 | $7.80 | 28,000 | — | — |
| 1986-06-13 | $7.80 | $7.80 | 55,000 | — | — |
| 1986-06-12 | $7.80 | $7.80 | 62,500 | — | — |
| 1986-06-11 | $7.75 | $7.75 | 120,500 | — | — |
| 1986-06-10 | $7.68 | $7.68 | 239,000 | — | — |
| 1986-06-09 | $7.70 | $7.70 | 109,000 | — | — |
| 1986-06-06 | $7.80 | $7.80 | 253,000 | — | — |
| 1986-06-05 | $7.75 | $7.75 | 227,000 | — | — |
| 1986-06-04 | $7.50 | $7.50 | 100,500 | — | — |
| 1986-06-03 | $7.30 | $7.30 | 104,000 | — | — |
| 1986-06-02 | $7.00 | $7.00 | 79,000 | — | — |
| 1986-05-30 | $6.98 | $6.98 | 62,000 | — | — |
| 1986-05-29 | $6.93 | $6.93 | 31,500 | — | — |
| 1986-05-28 | $7.03 | $7.03 | 31,000 | — | — |
| 1986-05-27 | $7.08 | $7.08 | 53,500 | — | — |
| 1986-05-23 | $7.03 | $7.03 | 47,000 | — | — |
| 1986-05-22 | $7.08 | $7.08 | 35,000 | — | — |
| 1986-05-21 | $6.98 | $6.98 | 11,000 | — | — |
| 1986-05-20 | $6.90 | $6.90 | 21,500 | — | — |
| 1986-05-19 | $6.93 | $6.93 | 14,000 | — | — |
| 1986-05-16 | $6.98 | $6.98 | 55,500 | — | — |
| 1986-05-15 | $7.00 | $7.00 | 34,500 | — | — |
| 1986-05-14 | $7.08 | $7.08 | 16,000 | — | — |
| 1986-05-13 | $7.03 | $7.03 | 8,000 | — | — |
| 1986-05-12 | $7.00 | $7.00 | 60,500 | — | — |
| 1986-05-09 | $7.13 | $7.13 | 53,000 | — | — |
| 1986-05-08 | $7.10 | $7.10 | 30,500 | — | — |
| 1986-05-07 | $6.95 | $6.95 | 159,000 | — | — |
| 1986-05-06 | $7.00 | $7.00 | 71,500 | — | — |
| 1986-05-05 | $7.10 | $7.10 | 121,500 | — | — |
| 1986-05-02 | $7.08 | $7.08 | 196,500 | — | — |
| 1986-05-01 | $7.05 | $7.05 | 998,000 | — | — |
| 1986-04-30 | $7.00 | $7.00 | 32,500 | — | — |
| 1986-04-29 | $7.00 | $7.00 | 278,500 | — | — |
| 1986-04-28 | $6.93 | $6.93 | 56,500 | — | — |
| 1986-04-25 | $6.93 | $6.93 | 369,500 | — | — |
| 1986-04-24 | $6.88 | $6.88 | 57,000 | — | — |
| 1986-04-23 | $6.83 | $6.82 | 33,500 | — | — |
| 1986-04-22 | $6.85 | $6.85 | 73,500 | — | — |
| 1986-04-21 | $7.00 | $7.00 | 86,500 | — | — |
| 1986-04-18 | $6.90 | $6.90 | 527,000 | — | — |
| 1986-04-17 | $6.88 | $6.88 | 118,500 | — | — |
| 1986-04-16 | $7.13 | $7.13 | 144,500 | — | — |
| 1986-04-15 | $6.90 | $6.90 | 30,000 | — | — |
| 1986-04-14 | $6.85 | $6.85 | 104,500 | — | — |
| 1986-04-11 | $6.75 | $6.75 | 666,500 | — | — |
| 1986-04-10 | $6.95 | $6.95 | 185,000 | — | — |
| 1986-04-09 | $6.83 | $6.82 | 39,500 | — | — |
| 1986-04-08 | $6.80 | $6.80 | 22,000 | — | — |
| 1986-04-07 | $6.75 | $6.75 | 66,000 | — | — |
| 1986-04-04 | $6.75 | $6.75 | 35,500 | — | — |
| 1986-04-03 | $6.80 | $6.80 | 32,000 | — | — |
| 1986-04-02 | $6.80 | $6.80 | 70,000 | — | — |
| 1986-04-01 | $7.00 | $7.00 | 26,500 | — | — |
| 1986-03-31 | $6.95 | $6.95 | 41,500 | — | — |
| 1986-03-27 | $7.00 | $7.00 | 27,500 | — | — |
| 1986-03-26 | $6.83 | $6.82 | 17,500 | — | — |
| 1986-03-25 | $6.75 | $6.75 | 35,500 | — | — |
| 1986-03-24 | $6.78 | $6.78 | 10,000 | — | — |
| 1986-03-21 | $6.85 | $6.85 | 47,500 | — | — |
| 1986-03-20 | $6.85 | $6.85 | 82,000 | — | — |
| 1986-03-19 | $6.85 | $6.85 | 39,500 | — | — |
| 1986-03-18 | $6.63 | $6.62 | 22,500 | — | — |
| 1986-03-17 | $6.68 | $6.68 | 55,000 | — | — |
| 1986-03-14 | $6.88 | $6.88 | 57,500 | — | — |
| 1986-03-13 | $6.95 | $6.95 | 49,500 | — | — |
| 1986-03-12 | $6.98 | $6.98 | 41,500 | — | — |
| 1986-03-11 | $6.90 | $6.90 | 34,000 | — | — |
| 1986-03-10 | $6.88 | $6.88 | 61,000 | — | — |
| 1986-03-07 | $6.93 | $6.93 | 84,500 | — | — |
| 1986-03-06 | $7.08 | $7.08 | 141,000 | — | — |
| 1986-03-05 | $6.80 | $6.80 | 126,500 | — | — |
| 1986-03-04 | $6.63 | $6.62 | 35,500 | — | — |
| 1986-03-03 | $6.68 | $6.68 | 13,000 | — | — |
| 1986-02-28 | $6.63 | $6.62 | 34,500 | — | — |
| 1986-02-27 | $6.63 | $6.62 | 63,000 | — | — |
| 1986-02-26 | $6.48 | $6.48 | 83,000 | — | — |
| 1986-02-25 | $6.43 | $6.43 | 49,500 | — | — |
| 1986-02-24 | $6.45 | $6.45 | 34,500 | — | — |
| 1986-02-21 | $6.48 | $6.48 | 76,000 | — | — |
| 1986-02-20 | $6.43 | $6.43 | 38,500 | — | — |
| 1986-02-19 | $6.45 | $6.45 | 80,000 | — | — |
| 1986-02-18 | $6.45 | $6.45 | 44,500 | — | — |
| 1986-02-14 | $6.40 | $6.40 | 73,000 | — | — |
| 1986-02-13 | $6.45 | $6.45 | 40,500 | — | — |
| 1986-02-12 | $6.43 | $6.43 | 48,500 | — | — |
| 1986-02-11 | $6.43 | $6.43 | 21,000 | — | — |
| 1986-02-10 | $6.45 | $6.45 | 43,500 | — | — |
| 1986-02-07 | $6.58 | $6.57 | 35,000 | — | — |
| 1986-02-06 | $6.68 | $6.68 | 62,500 | — | — |
| 1986-02-05 | $6.73 | $6.73 | 59,000 | — | — |
| 1986-02-04 | $6.70 | $6.70 | 83,000 | — | — |
| 1986-02-03 | $6.55 | $6.55 | 67,500 | — | — |
| 1986-01-31 | $6.43 | $6.43 | 30,500 | — | — |
| 1986-01-30 | $6.40 | $6.40 | 10,000 | — | — |
| 1986-01-29 | $6.40 | $6.40 | 113,000 | — | — |
| 1986-01-28 | $6.43 | $6.43 | 48,500 | — | — |
| 1986-01-27 | $6.55 | $6.55 | 21,000 | — | — |
| 1986-01-24 | $6.68 | $6.68 | 35,000 | — | — |
| 1986-01-23 | $6.65 | $6.65 | 71,000 | — | — |
| 1986-01-22 | $6.60 | $6.60 | 13,000 | — | — |
| 1986-01-21 | $6.60 | $6.60 | 46,500 | — | — |
| 1986-01-20 | $6.68 | $6.68 | 16,000 | — | — |
| 1986-01-17 | $6.73 | $6.73 | 24,500 | — | — |
| 1986-01-16 | $6.70 | $6.70 | 24,000 | — | — |
| 1986-01-15 | $6.70 | $6.70 | 92,500 | — | — |
| 1986-01-14 | $6.55 | $6.55 | 61,500 | — | — |
| 1986-01-13 | $6.58 | $6.57 | 76,500 | — | — |
| 1986-01-10 | $6.38 | $6.38 | 226,500 | — | — |
| 1986-01-09 | $6.48 | $6.48 | 414,000 | — | — |
| 1986-01-08 | $6.53 | $6.53 | 157,500 | — | — |
| 1986-01-07 | $6.65 | $6.65 | 59,000 | — | — |
| 1986-01-06 | $6.80 | $6.80 | 249,500 | — | — |
| 1986-01-03 | $6.63 | $6.62 | 245,000 | — | — |
| 1986-01-02 | $6.33 | $6.32 | 98,500 | — | — |