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
- 1986-04-29 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 | $8.75 | $8.75 | 54,300 | — | — |
| 1986-12-30 | $8.25 | $8.25 | 66,400 | — | — |
| 1986-12-29 | $8.25 | $8.25 | 800 | — | — |
| 1986-12-26 | $8.75 | $8.75 | 1,500 | — | — |
| 1986-12-24 | $8.25 | $8.25 | 5,600 | — | — |
| 1986-12-23 | $8.75 | $8.75 | 6,000 | — | — |
| 1986-12-22 | $9.00 | $9.00 | 5,200 | — | — |
| 1986-12-19 | $8.75 | $8.75 | 2,400 | — | — |
| 1986-12-18 | $8.75 | $8.75 | 53,300 | — | — |
| 1986-12-17 | $9.00 | $9.00 | 13,100 | — | — |
| 1986-12-16 | $9.00 | $9.00 | 8,400 | — | — |
| 1986-12-15 | $8.75 | $8.75 | 12,200 | — | — |
| 1986-12-12 | $9.00 | $9.00 | 14,900 | — | — |
| 1986-12-11 | $9.00 | $9.00 | 8,300 | — | — |
| 1986-12-10 | $8.75 | $8.75 | 20,700 | — | — |
| 1986-12-09 | $8.75 | $8.75 | 57,200 | — | — |
| 1986-12-08 | $9.25 | $9.25 | 78,800 | — | — |
| 1986-12-05 | $9.50 | $9.50 | 138,100 | — | — |
| 1986-12-04 | $7.75 | $7.75 | 3,200 | — | — |
| 1986-12-03 | $7.75 | $7.75 | 14,600 | — | — |
| 1986-12-02 | $8.00 | $8.00 | 9,500 | — | — |
| 1986-12-01 | $8.00 | $8.00 | 18,000 | — | — |
| 1986-11-28 | $8.00 | $8.00 | 3,700 | — | — |
| 1986-11-26 | $8.00 | $8.00 | 10,600 | — | — |
| 1986-11-25 | $8.25 | $8.25 | 6,000 | — | — |
| 1986-11-24 | $8.38 | $8.38 | 18,300 | — | — |
| 1986-11-21 | $8.25 | $8.25 | 12,800 | — | — |
| 1986-11-20 | $8.00 | $8.00 | 24,500 | — | — |
| 1986-11-19 | $8.25 | $8.25 | 54,900 | — | — |
| 1986-11-18 | $7.75 | $7.75 | 12,800 | — | — |
| 1986-11-17 | $8.50 | $8.50 | 55,600 | — | — |
| 1986-11-14 | $8.00 | $8.00 | 8,000 | — | — |
| 1986-11-13 | $8.00 | $8.00 | 18,700 | — | — |
| 1986-11-12 | $8.00 | $8.00 | 43,400 | — | — |
| 1986-11-11 | $7.50 | $7.50 | 23,300 | — | — |
| 1986-11-10 | $6.63 | $6.63 | 8,300 | — | — |
| 1986-11-07 | $6.75 | $6.75 | 87,900 | — | — |
| 1986-11-06 | $6.75 | $6.75 | 5,600 | — | — |
| 1986-11-05 | $6.75 | $6.75 | 12,000 | — | — |
| 1986-11-04 | $6.75 | $6.75 | 60,900 | — | — |
| 1986-11-03 | $6.25 | $6.25 | 7,800 | — | — |
| 1986-10-31 | $6.50 | $6.50 | 49,000 | — | — |
| 1986-10-30 | $6.50 | $6.50 | 113,900 | — | — |
| 1986-10-29 | $6.38 | $6.38 | 26,700 | — | — |
| 1986-10-28 | $6.50 | $6.50 | 11,900 | — | — |
| 1986-10-27 | $6.13 | $6.13 | 2,800 | — | — |
| 1986-10-24 | $6.50 | $6.50 | 6,400 | — | — |
| 1986-10-23 | $6.50 | $6.50 | 7,700 | — | — |
| 1986-10-22 | $6.50 | $6.50 | 5,100 | — | — |
| 1986-10-21 | $7.00 | $7.00 | 5,300 | — | — |
| 1986-10-20 | $7.50 | $7.50 | 13,100 | — | — |
| 1986-10-17 | $7.50 | $7.50 | 4,300 | — | — |
| 1986-10-16 | $7.50 | $7.50 | 8,500 | — | — |
| 1986-10-15 | $7.50 | $7.50 | 16,900 | — | — |
| 1986-10-14 | $7.50 | $7.50 | 4,900 | — | — |
| 1986-10-13 | $7.50 | $7.50 | 1,200 | — | — |
| 1986-10-10 | $7.50 | $7.50 | 6,500 | — | — |
| 1986-10-09 | $7.50 | $7.50 | 10,000 | — | — |
| 1986-10-08 | $7.75 | $7.75 | 8,100 | — | — |
| 1986-10-07 | $7.75 | $7.75 | 27,400 | — | — |
| 1986-10-06 | $7.75 | $7.75 | 11,900 | — | — |
| 1986-10-03 | $8.00 | $8.00 | 14,700 | — | — |
| 1986-10-02 | $8.00 | $8.00 | 8,300 | — | — |
| 1986-10-01 | $8.00 | $8.00 | 5,900 | — | — |
| 1986-09-30 | $8.00 | $8.00 | 6,400 | — | — |
| 1986-09-29 | $8.00 | $8.00 | 8,000 | — | — |
| 1986-09-26 | $8.00 | $8.00 | 12,600 | — | — |
| 1986-09-25 | $8.00 | $8.00 | 19,600 | — | — |
| 1986-09-24 | $8.00 | $8.00 | 24,100 | — | — |
| 1986-09-23 | $8.00 | $8.00 | 8,300 | — | — |
| 1986-09-22 | $8.00 | $8.00 | 5,400 | — | — |
| 1986-09-19 | $8.00 | $8.00 | 14,000 | — | — |
| 1986-09-18 | $8.00 | $8.00 | 11,400 | — | — |
| 1986-09-17 | $8.00 | $8.00 | 10,900 | — | — |
| 1986-09-16 | $7.50 | $7.50 | 6,500 | — | — |
| 1986-09-15 | $8.00 | $8.00 | 3,500 | — | — |
| 1986-09-12 | $8.00 | $8.00 | 9,000 | — | — |
| 1986-09-11 | $7.75 | $7.75 | 2,500 | — | — |
| 1986-09-10 | $8.38 | $8.38 | 41,900 | — | — |
| 1986-09-09 | $8.75 | $8.75 | 11,400 | — | — |
| 1986-09-08 | $9.00 | $9.00 | 400 | — | — |
| 1986-09-05 | $9.50 | $9.50 | 900 | — | — |
| 1986-09-04 | $9.25 | $9.25 | 800 | — | — |
| 1986-09-03 | $9.75 | $9.75 | 9,500 | — | — |
| 1986-09-02 | $9.50 | $9.50 | 8,100 | — | — |
| 1986-08-29 | $9.75 | $9.75 | 6,300 | — | — |
| 1986-08-28 | $10.00 | $10.00 | 10,700 | — | — |
| 1986-08-27 | $10.00 | $10.00 | 10,800 | — | — |
| 1986-08-26 | $10.25 | $10.25 | 19,800 | — | — |
| 1986-08-25 | $10.25 | $10.25 | 9,700 | — | — |
| 1986-08-22 | $10.25 | $10.25 | 29,800 | — | — |
| 1986-08-21 | $9.50 | $9.50 | 8,500 | — | — |
| 1986-08-20 | $9.25 | $9.25 | 4,200 | — | — |
| 1986-08-19 | $9.00 | $9.00 | 6,600 | — | — |
| 1986-08-18 | $9.13 | $9.13 | 22,100 | — | — |
| 1986-08-15 | $9.00 | $9.00 | 2,500 | — | — |
| 1986-08-14 | $9.00 | $9.00 | 89,800 | — | — |
| 1986-08-13 | $8.50 | $8.50 | 1,600 | — | — |
| 1986-08-12 | $8.50 | $8.50 | 14,600 | — | — |
| 1986-08-11 | $8.25 | $8.25 | 12,500 | — | — |
| 1986-08-08 | $8.50 | $8.50 | 12,000 | — | — |
| 1986-08-07 | $9.50 | $9.50 | 13,100 | — | — |
| 1986-08-06 | $10.00 | $10.00 | 6,400 | — | — |
| 1986-08-05 | $10.00 | $10.00 | 4,600 | — | — |
| 1986-08-04 | $10.00 | $10.00 | 8,600 | — | — |
| 1986-08-01 | $10.25 | $10.25 | 10,800 | — | — |
| 1986-07-31 | $10.25 | $10.25 | 2,400 | — | — |
| 1986-07-30 | $10.25 | $10.25 | 9,700 | — | — |
| 1986-07-29 | $10.75 | $10.75 | 2,700 | — | — |
| 1986-07-28 | $10.00 | $10.00 | 6,900 | — | — |
| 1986-07-25 | $10.75 | $10.75 | 12,100 | — | — |
| 1986-07-24 | $10.75 | $10.75 | 392,500 | — | — |
| 1986-07-23 | $9.25 | $9.25 | 5,200 | — | — |
| 1986-07-22 | $9.50 | $9.50 | 2,700 | — | — |
| 1986-07-21 | $9.50 | $9.50 | 2,400 | — | — |
| 1986-07-18 | $10.00 | $10.00 | 6,400 | — | — |
| 1986-07-17 | $9.63 | $9.63 | 10,300 | — | — |
| 1986-07-16 | $10.00 | $10.00 | 11,500 | — | — |
| 1986-07-15 | $9.75 | $9.75 | 3,000 | — | — |
| 1986-07-14 | $10.25 | $10.25 | 3,600 | — | — |
| 1986-07-11 | $10.25 | $10.25 | 6,400 | — | — |
| 1986-07-10 | $10.00 | $10.00 | 11,200 | — | — |
| 1986-07-09 | $10.00 | $10.00 | 2,600 | — | — |
| 1986-07-08 | $10.00 | $10.00 | 7,700 | — | — |
| 1986-07-07 | $10.50 | $10.50 | 3,200 | — | — |
| 1986-07-03 | $10.88 | $10.88 | 4,200 | — | — |
| 1986-07-02 | $10.50 | $10.50 | 6,800 | — | — |
| 1986-07-01 | $10.50 | $10.50 | 5,400 | — | — |
| 1986-06-30 | $10.88 | $10.88 | 31,600 | — | — |
| 1986-06-27 | $10.50 | $10.50 | 7,800 | — | — |
| 1986-06-26 | $10.50 | $10.50 | 23,500 | — | — |
| 1986-06-25 | $10.88 | $10.88 | 70,100 | — | — |
| 1986-06-24 | $11.00 | $11.00 | 18,500 | — | — |
| 1986-06-23 | $11.00 | $11.00 | 6,400 | — | — |
| 1986-06-20 | $10.88 | $10.88 | 23,100 | — | — |
| 1986-06-19 | $10.63 | $10.63 | 25,700 | — | — |
| 1986-06-18 | $10.50 | $10.50 | 4,900 | — | — |
| 1986-06-17 | $10.50 | $10.50 | 1,800 | — | — |
| 1986-06-16 | $10.88 | $10.88 | 3,000 | — | — |
| 1986-06-13 | $10.88 | $10.88 | 6,800 | — | — |
| 1986-06-12 | $10.88 | $10.88 | 9,900 | — | — |
| 1986-06-11 | $10.75 | $10.75 | 46,500 | — | — |
| 1986-06-10 | $11.13 | $11.13 | 19,600 | — | — |
| 1986-06-09 | $10.88 | $10.88 | 9,200 | — | — |
| 1986-06-06 | $11.25 | $11.25 | 16,600 | — | — |
| 1986-06-05 | $11.25 | $11.25 | 171,200 | — | — |
| 1986-06-04 | $11.13 | $11.13 | 110,600 | — | — |
| 1986-06-03 | $10.25 | $10.25 | 22,900 | — | — |
| 1986-06-02 | $10.25 | $10.25 | 11,200 | — | — |
| 1986-05-30 | $10.25 | $10.25 | 8,600 | — | — |
| 1986-05-29 | $10.13 | $10.13 | 7,500 | — | — |
| 1986-05-28 | $10.00 | $10.00 | 15,900 | — | — |
| 1986-05-27 | $10.63 | $10.63 | 6,200 | — | — |
| 1986-05-23 | $10.75 | $10.75 | 6,200 | — | — |
| 1986-05-22 | $10.75 | $10.75 | 2,100 | — | — |
| 1986-05-21 | $10.75 | $10.75 | 33,900 | — | — |
| 1986-05-20 | $10.88 | $10.88 | 170,100 | — | — |
| 1986-05-19 | $10.75 | $10.75 | 7,200 | — | — |
| 1986-05-16 | $10.75 | $10.75 | 9,500 | — | — |
| 1986-05-15 | $10.75 | $10.75 | 11,200 | — | — |
| 1986-05-14 | $10.75 | $10.75 | 3,100 | — | — |
| 1986-05-13 | $10.75 | $10.75 | 28,300 | — | — |
| 1986-05-12 | $11.00 | $11.00 | 28,100 | — | — |
| 1986-05-09 | $10.75 | $10.75 | 35,500 | — | — |
| 1986-05-08 | $10.75 | $10.75 | 27,100 | — | — |
| 1986-05-07 | $10.63 | $10.63 | 28,600 | — | — |
| 1986-05-06 | $10.63 | $10.63 | 14,300 | — | — |
| 1986-05-05 | $10.63 | $10.63 | 65,400 | — | — |
| 1986-05-02 | $10.25 | $10.25 | 52,400 | — | — |
| 1986-05-01 | $10.25 | $10.25 | 66,500 | — | — |
| 1986-04-30 | $11.00 | $11.00 | 299,100 | — | — |
| 1986-04-29 | $11.25 | $11.25 | 870,000 | — | — |