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 | $7.96 | $8.02 | 369,664 | — | — |
| 1986-12-30 | $7.96 | $8.02 | 283,835 | — | — |
| 1986-12-29 | $7.96 | $8.02 | 222,450 | — | — |
| 1986-12-26 | $8.01 | $8.07 | 98,867 | — | — |
| 1986-12-24 | $7.92 | $7.97 | 103,484 | — | — |
| 1986-12-23 | $7.92 | $7.97 | 350,651 | — | — |
| 1986-12-22 | $8.05 | $8.11 | 157,807 | — | — |
| 1986-12-19 | $8.05 | $8.11 | 233,858 | — | — |
| 1986-12-18 | $7.96 | $8.02 | 407,146 | — | — |
| 1986-12-17 | $8.05 | $8.11 | 476,407 | — | — |
| 1986-12-16 | $8.01 | $8.07 | 469,617 | — | — |
| 1986-12-15 | $7.73 | $7.79 | 233,586 | — | — |
| 1986-12-12 | $8.05 | $8.11 | 181,165 | — | — |
| 1986-12-11 | $8.10 | $8.16 | 575,003 | — | — |
| 1986-12-10 | $8.10 | $8.10 | 833,577 | — | — |
| 1986-12-09 | $7.69 | $7.69 | 339,787 | — | — |
| 1986-12-08 | $7.59 | $7.59 | 628,510 | — | — |
| 1986-12-05 | $7.59 | $7.59 | 1,228,501 | — | — |
| 1986-12-04 | $7.46 | $7.46 | 1,286,898 | — | — |
| 1986-12-03 | $7.32 | $7.32 | 1,116,054 | — | — |
| 1986-12-02 | $7.32 | $7.32 | 221,364 | — | — |
| 1986-12-01 | $7.27 | $7.27 | 209,141 | — | — |
| 1986-11-28 | $7.27 | $7.27 | 142,868 | — | — |
| 1986-11-26 | $7.36 | $7.36 | 356,355 | — | — |
| 1986-11-25 | $7.36 | $7.36 | 361,516 | — | — |
| 1986-11-24 | $7.32 | $7.32 | 169,486 | — | — |
| 1986-11-21 | $7.41 | $7.41 | 341,416 | — | — |
| 1986-11-20 | $7.36 | $7.36 | 271,069 | — | — |
| 1986-11-19 | $7.23 | $7.23 | 229,512 | — | — |
| 1986-11-18 | $7.27 | $7.27 | 155,634 | — | — |
| 1986-11-17 | $7.41 | $7.41 | 44,816 | — | — |
| 1986-11-14 | $7.46 | $7.46 | 111,633 | — | — |
| 1986-11-13 | $7.46 | $7.46 | 126,843 | — | — |
| 1986-11-12 | $7.64 | $7.64 | 95,607 | — | — |
| 1986-11-11 | $7.64 | $7.64 | 32,050 | — | — |
| 1986-11-10 | $7.64 | $7.64 | 41,828 | — | — |
| 1986-11-07 | $7.73 | $7.73 | 233,858 | — | — |
| 1986-11-06 | $7.82 | $7.82 | 130,374 | — | — |
| 1986-11-05 | $7.82 | $7.82 | 246,624 | — | — |
| 1986-11-04 | $7.69 | $7.69 | 56,767 | — | — |
| 1986-11-03 | $7.59 | $7.59 | 167,041 | — | — |
| 1986-10-31 | $7.69 | $7.69 | 115,163 | — | — |
| 1986-10-30 | $7.64 | $7.64 | 132,547 | — | — |
| 1986-10-29 | $7.59 | $7.59 | 63,557 | — | — |
| 1986-10-28 | $7.69 | $7.69 | 62,742 | — | — |
| 1986-10-27 | $7.69 | $7.69 | 153,732 | — | — |
| 1986-10-24 | $7.78 | $7.78 | 92,620 | — | — |
| 1986-10-23 | $7.78 | $7.78 | 109,188 | — | — |
| 1986-10-22 | $7.73 | $7.73 | 107,287 | — | — |
| 1986-10-21 | $7.69 | $7.69 | 93,435 | — | — |
| 1986-10-20 | $7.73 | $7.73 | 165,683 | — | — |
| 1986-10-17 | $7.92 | $7.92 | 218,919 | — | — |
| 1986-10-16 | $7.92 | $7.92 | 148,843 | — | — |
| 1986-10-15 | $8.01 | $8.01 | 161,338 | — | — |
| 1986-10-14 | $8.01 | $8.01 | 25,260 | — | — |
| 1986-10-13 | $7.96 | $7.96 | 103,756 | — | — |
| 1986-10-10 | $8.01 | $8.01 | 213,215 | — | — |
| 1986-10-09 | $8.10 | $8.10 | 133,633 | — | — |
| 1986-10-08 | $8.10 | $8.10 | 98,867 | — | — |
| 1986-10-07 | $8.10 | $8.10 | 67,088 | — | — |
| 1986-10-06 | $7.96 | $7.96 | 80,397 | — | — |
| 1986-10-03 | $8.01 | $8.01 | 112,991 | — | — |
| 1986-10-02 | $7.87 | $7.87 | 176,276 | — | — |
| 1986-10-01 | $8.19 | $8.19 | 160,794 | — | — |
| 1986-09-30 | $8.15 | $8.15 | 143,140 | — | — |
| 1986-09-29 | $8.19 | $8.19 | 39,112 | — | — |
| 1986-09-26 | $8.28 | $8.28 | 52,421 | — | — |
| 1986-09-25 | $8.28 | $8.28 | 92,348 | — | — |
| 1986-09-24 | $8.33 | $8.33 | 163,782 | — | — |
| 1986-09-23 | $8.24 | $8.24 | 131,732 | — | — |
| 1986-09-22 | $8.10 | $8.10 | 341,145 | — | — |
| 1986-09-19 | $8.01 | $8.01 | 101,311 | — | — |
| 1986-09-18 | $8.19 | $8.19 | 495,420 | — | — |
| 1986-09-17 | $8.19 | $8.19 | 641,819 | — | — |
| 1986-09-16 | $7.64 | $7.64 | 420,455 | — | — |
| 1986-09-15 | $7.64 | $7.64 | 313,169 | — | — |
| 1986-09-12 | $7.69 | $7.69 | 533,718 | — | — |
| 1986-09-11 | $7.87 | $7.87 | 676,314 | — | — |
| 1986-09-10 | $7.46 | $7.46 | 227,882 | — | — |
| 1986-09-09 | $7.32 | $7.32 | 276,229 | — | — |
| 1986-09-08 | $7.36 | $7.36 | 255,044 | — | — |
| 1986-09-05 | $7.59 | $7.59 | 126,300 | — | — |
| 1986-09-04 | $7.82 | $7.82 | 56,495 | — | — |
| 1986-09-03 | $7.82 | $7.82 | 202,623 | — | — |
| 1986-09-02 | $7.96 | $7.96 | 116,793 | — | — |
| 1986-08-29 | $8.01 | $8.01 | 184,425 | — | — |
| 1986-08-28 | $8.01 | $8.01 | 55,952 | — | — |
| 1986-08-27 | $7.92 | $7.92 | 113,534 | — | — |
| 1986-08-26 | $8.01 | $8.01 | 141,781 | — | — |
| 1986-08-25 | $8.05 | $8.05 | 55,680 | — | — |
| 1986-08-22 | $8.05 | $8.05 | 121,411 | — | — |
| 1986-08-21 | $8.10 | $8.10 | 232,771 | — | — |
| 1986-08-20 | $8.05 | $8.05 | 305,564 | — | — |
| 1986-08-19 | $8.10 | $8.10 | 102,941 | — | — |
| 1986-08-18 | $8.10 | $8.10 | 108,102 | — | — |
| 1986-08-15 | $8.10 | $8.10 | 104,027 | — | — |
| 1986-08-14 | $8.05 | $8.05 | 126,300 | — | — |
| 1986-08-13 | $8.15 | $8.15 | 238,475 | — | — |
| 1986-08-12 | $8.15 | $8.15 | 815,922 | — | — |
| 1986-08-11 | $8.01 | $8.01 | 244,722 | — | — |
| 1986-08-08 | $8.01 | $8.01 | 355,540 | — | — |
| 1986-08-07 | $7.92 | $7.92 | 176,276 | — | — |
| 1986-08-06 | $8.01 | $8.01 | 95,879 | — | — |
| 1986-08-05 | $8.05 | $8.05 | 219,191 | — | — |
| 1986-08-04 | $8.01 | $8.01 | 185,511 | — | — |
| 1986-08-01 | $8.24 | $8.24 | 192,301 | — | — |
| 1986-07-31 | $8.38 | $8.38 | 261,019 | — | — |
| 1986-07-30 | $8.05 | $8.05 | 242,006 | — | — |
| 1986-07-29 | $8.01 | $8.01 | 253,686 | — | — |
| 1986-07-28 | $7.92 | $7.92 | 171,659 | — | — |
| 1986-07-25 | $8.15 | $8.15 | 262,920 | — | — |
| 1986-07-24 | $8.15 | $8.15 | 501,939 | — | — |
| 1986-07-23 | $8.38 | $8.38 | 206,425 | — | — |
| 1986-07-22 | $8.19 | $8.19 | 282,205 | — | — |
| 1986-07-21 | $8.19 | $8.19 | 80,669 | — | — |
| 1986-07-18 | $8.28 | $8.28 | 202,623 | — | — |
| 1986-07-17 | $8.51 | $8.51 | 200,450 | — | — |
| 1986-07-16 | $8.56 | $8.56 | 306,922 | — | — |
| 1986-07-15 | $8.42 | $8.42 | 175,190 | — | — |
| 1986-07-14 | $8.47 | $8.47 | 143,140 | — | — |
| 1986-07-11 | $8.56 | $8.56 | 44,273 | — | — |
| 1986-07-10 | $8.51 | $8.51 | 118,423 | — | — |
| 1986-07-09 | $8.79 | $8.79 | 141,510 | — | — |
| 1986-07-08 | $8.65 | $8.65 | 154,547 | — | — |
| 1986-07-07 | $9.16 | $9.16 | 299,316 | — | — |
| 1986-07-03 | $9.34 | $9.34 | 637,473 | — | — |
| 1986-07-02 | $9.20 | $9.20 | 193,931 | — | — |
| 1986-07-01 | $8.79 | $8.79 | 132,003 | — | — |
| 1986-06-30 | $8.65 | $8.65 | 217,833 | — | — |
| 1986-06-27 | $8.51 | $8.51 | 259,933 | — | — |
| 1986-06-26 | $8.51 | $8.51 | 107,015 | — | — |
| 1986-06-25 | $8.38 | $8.38 | 458,481 | — | — |
| 1986-06-24 | $8.47 | $8.47 | 153,189 | — | — |
| 1986-06-23 | $8.42 | $8.42 | 64,372 | — | — |
| 1986-06-20 | $8.38 | $8.38 | 58,397 | — | — |
| 1986-06-19 | $8.47 | $8.47 | 110,003 | — | — |
| 1986-06-18 | $8.51 | $8.51 | 96,422 | — | — |
| 1986-06-17 | $8.47 | $8.47 | 209,684 | — | — |
| 1986-06-16 | $8.42 | $8.42 | 269,982 | — | — |
| 1986-06-13 | $8.51 | $8.51 | 153,189 | — | — |
| 1986-06-12 | $8.47 | $8.47 | 199,906 | — | — |
| 1986-06-11 | $8.47 | $8.47 | 107,015 | — | — |
| 1986-06-10 | $8.19 | $8.19 | 199,635 | — | — |
| 1986-06-09 | $8.28 | $8.28 | 78,224 | — | — |
| 1986-06-06 | $8.42 | $8.42 | 102,669 | — | — |
| 1986-06-05 | $8.47 | $8.47 | 122,225 | — | — |
| 1986-06-04 | $8.47 | $8.47 | 75,508 | — | — |
| 1986-06-03 | $8.56 | $8.56 | 149,115 | — | — |
| 1986-06-02 | $8.65 | $8.65 | 212,672 | — | — |
| 1986-05-30 | $8.61 | $8.61 | 331,367 | — | — |
| 1986-05-29 | $8.70 | $8.70 | 847,429 | — | — |
| 1986-05-28 | $8.51 | $8.51 | 1,247,242 | — | — |
| 1986-05-27 | $8.10 | $8.10 | 294,427 | — | — |
| 1986-05-23 | $7.87 | $7.87 | 64,100 | — | — |
| 1986-05-22 | $7.92 | $7.92 | 340,601 | — | — |
| 1986-05-21 | $7.87 | $7.87 | 212,401 | — | — |
| 1986-05-20 | $7.82 | $7.82 | 196,647 | — | — |
| 1986-05-19 | $7.73 | $7.73 | 318,872 | — | — |
| 1986-05-16 | $7.69 | $7.69 | 146,127 | — | — |
| 1986-05-15 | $7.71 | $7.71 | 38,569 | — | — |
| 1986-05-14 | $7.69 | $7.69 | 73,335 | — | — |
| 1986-05-13 | $7.73 | $7.73 | 230,327 | — | — |
| 1986-05-12 | $7.85 | $7.85 | 123,312 | — | — |
| 1986-05-09 | $7.96 | $7.96 | 220,006 | — | — |
| 1986-05-08 | $7.78 | $7.78 | 187,956 | — | — |
| 1986-05-07 | $7.73 | $7.73 | 129,287 | — | — |
| 1986-05-06 | $7.64 | $7.64 | 294,971 | — | — |
| 1986-05-05 | $7.59 | $7.59 | 110,818 | — | — |
| 1986-05-02 | $7.41 | $7.41 | 76,595 | — | — |
| 1986-05-01 | $7.27 | $7.27 | 187,412 | — | — |
| 1986-04-30 | $7.36 | $7.36 | 184,153 | — | — |
| 1986-04-29 | $7.59 | $7.59 | 221,635 | — | — |
| 1986-04-28 | $7.69 | $7.69 | 84,200 | — | — |
| 1986-04-25 | $7.73 | $7.73 | 166,227 | — | — |
| 1986-04-24 | $7.57 | $7.57 | 305,292 | — | — |
| 1986-04-23 | $7.50 | $7.50 | 111,361 | — | — |
| 1986-04-22 | $7.50 | $7.50 | 149,930 | — | — |
| 1986-04-21 | $7.55 | $7.55 | 260,204 | — | — |
| 1986-04-18 | $7.50 | $7.50 | 396,010 | — | — |
| 1986-04-17 | $7.36 | $7.36 | 65,730 | — | — |
| 1986-04-16 | $7.27 | $7.27 | 107,015 | — | — |
| 1986-04-15 | $7.09 | $7.09 | 143,411 | — | — |
| 1986-04-14 | $7.06 | $7.06 | 387,862 | — | — |
| 1986-04-11 | $7.04 | $7.04 | 241,735 | — | — |
| 1986-04-10 | $7.09 | $7.09 | 335,169 | — | — |
| 1986-04-09 | $7.04 | $7.04 | 73,335 | — | — |
| 1986-04-08 | $7.13 | $7.13 | 1,049,509 | — | — |
| 1986-04-07 | $7.00 | $7.00 | 214,030 | — | — |
| 1986-04-04 | $7.04 | $7.04 | 332,996 | — | — |
| 1986-04-03 | $7.04 | $7.04 | 174,375 | — | — |
| 1986-04-02 | $7.09 | $7.09 | 225,981 | — | — |
| 1986-04-01 | $7.11 | $7.11 | 260,204 | — | — |
| 1986-03-31 | $7.18 | $7.18 | 269,982 | — | — |
| 1986-03-27 | $7.04 | $7.04 | 186,326 | — | — |
| 1986-03-26 | $6.93 | $6.93 | 204,795 | — | — |
| 1986-03-25 | $6.95 | $6.95 | 49,433 | — | — |
| 1986-03-24 | $6.95 | $6.95 | 145,041 | — | — |
| 1986-03-21 | $6.95 | $6.95 | 123,312 | — | — |
| 1986-03-20 | $6.95 | $6.95 | 42,915 | — | — |
| 1986-03-19 | $6.95 | $6.95 | 106,472 | — | — |
| 1986-03-18 | $7.04 | $7.04 | 148,300 | — | — |
| 1986-03-17 | $6.95 | $6.95 | 136,892 | — | — |
| 1986-03-14 | $7.18 | $7.18 | 176,548 | — | — |
| 1986-03-13 | $7.18 | $7.18 | 42,371 | — | — |
| 1986-03-12 | $7.23 | $7.23 | 138,522 | — | — |
| 1986-03-11 | $7.23 | $7.23 | 44,544 | — | — |
| 1986-03-10 | $7.20 | $7.20 | 3,133,316 | — | — |
| 1986-03-07 | $7.27 | $7.27 | 90,718 | — | — |
| 1986-03-06 | $7.32 | $7.32 | 109,731 | — | — |
| 1986-03-05 | $7.23 | $7.23 | 114,620 | — | — |
| 1986-03-04 | $7.23 | $7.23 | 69,533 | — | — |
| 1986-03-03 | $7.23 | $7.23 | 112,447 | — | — |
| 1986-02-28 | $7.13 | $7.13 | 61,928 | — | — |
| 1986-02-27 | $7.13 | $7.13 | 119,509 | — | — |
| 1986-02-26 | $7.09 | $7.09 | 264,007 | — | — |
| 1986-02-25 | $7.04 | $7.04 | 177,634 | — | — |
| 1986-02-24 | $7.04 | $7.04 | 74,965 | — | — |
| 1986-02-21 | $7.04 | $7.04 | 272,155 | — | — |
| 1986-02-20 | $7.00 | $7.00 | 134,720 | — | — |
| 1986-02-19 | $6.95 | $6.95 | 357,441 | — | — |
| 1986-02-18 | $6.90 | $6.90 | 137,436 | — | — |
| 1986-02-14 | $6.86 | $6.86 | 266,723 | — | — |
| 1986-02-13 | $6.95 | $6.95 | 132,547 | — | — |
| 1986-02-12 | $7.04 | $7.04 | 33,680 | — | — |
| 1986-02-11 | $7.04 | $7.04 | 439,468 | — | — |
| 1986-02-10 | $7.09 | $7.09 | 149,387 | — | — |
| 1986-02-07 | $7.25 | $7.25 | 178,177 | — | — |
| 1986-02-06 | $7.32 | $7.32 | 771,921 | — | — |
| 1986-02-05 | $7.27 | $7.27 | 335,712 | — | — |
| 1986-02-04 | $7.32 | $7.32 | 179,264 | — | — |
| 1986-02-03 | $7.32 | $7.32 | 378,084 | — | — |
| 1986-01-31 | $7.18 | $7.18 | 746,933 | — | — |
| 1986-01-30 | $7.02 | $7.02 | 195,017 | — | — |
| 1986-01-29 | $6.90 | $6.90 | 374,825 | — | — |
| 1986-01-28 | $6.67 | $6.67 | 249,883 | — | — |
| 1986-01-27 | $6.67 | $6.67 | 134,720 | — | — |
| 1986-01-24 | $6.63 | $6.63 | 198,277 | — | — |
| 1986-01-23 | $6.63 | $6.63 | 287,365 | — | — |
| 1986-01-22 | $6.54 | $6.54 | 295,514 | — | — |
| 1986-01-21 | $6.49 | $6.49 | 203,166 | — | — |
| 1986-01-20 | $6.40 | $6.40 | 249,883 | — | — |
| 1986-01-17 | $6.44 | $6.44 | 2,159,315 | — | — |
| 1986-01-16 | $6.35 | $6.35 | 1,149,462 | — | — |
| 1986-01-15 | $6.33 | $6.33 | 335,169 | — | — |
| 1986-01-14 | $6.35 | $6.35 | 329,194 | — | — |
| 1986-01-13 | $6.40 | $6.40 | 249,883 | — | — |
| 1986-01-10 | $6.40 | $6.40 | 67,360 | — | — |
| 1986-01-09 | $6.40 | $6.40 | 137,979 | — | — |
| 1986-01-08 | $6.49 | $6.49 | 602,979 | — | — |
| 1986-01-07 | $6.40 | $6.40 | 460,111 | — | — |
| 1986-01-06 | $6.30 | $6.30 | 78,224 | — | — |
| 1986-01-03 | $6.26 | $6.26 | 210,771 | — | — |
| 1986-01-02 | $6.26 | $6.26 | 892,517 | — | — |