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
- 1973-02-21 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 | $7.06 | $7.42 | 250,400 | — | — |
| 1986-12-30 | $7.16 | $7.52 | 291,600 | — | — |
| 1986-12-29 | $7.19 | $7.55 | 261,600 | — | — |
| 1986-12-26 | $7.31 | $7.68 | 102,400 | — | — |
| 1986-12-24 | $7.38 | $7.75 | 100,400 | — | — |
| 1986-12-23 | $7.34 | $7.71 | 283,200 | — | — |
| 1986-12-22 | $7.63 | $8.01 | 310,800 | — | — |
| 1986-12-19 | $7.53 | $7.91 | 650,000 | — | — |
| 1986-12-18 | $7.53 | $7.91 | 478,400 | — | — |
| 1986-12-17 | $7.56 | $7.94 | 177,200 | — | — |
| 1986-12-16 | $7.72 | $8.11 | 324,800 | — | — |
| 1986-12-15 | $7.63 | $8.01 | 306,800 | — | — |
| 1986-12-12 | $7.50 | $7.88 | 227,200 | — | — |
| 1986-12-11 | $7.50 | $7.88 | 227,200 | — | — |
| 1986-12-10 | $7.66 | $8.04 | 334,000 | — | — |
| 1986-12-09 | $7.63 | $8.01 | 146,800 | — | — |
| 1986-12-08 | $7.59 | $7.98 | 554,000 | — | — |
| 1986-12-05 | $7.75 | $8.14 | 223,600 | — | — |
| 1986-12-04 | $7.81 | $8.21 | 166,800 | — | — |
| 1986-12-03 | $7.81 | $8.21 | 237,600 | — | — |
| 1986-12-02 | $7.97 | $8.37 | 385,200 | — | — |
| 1986-12-01 | $7.72 | $8.11 | 373,600 | — | — |
| 1986-11-28 | $7.63 | $8.01 | 131,200 | — | — |
| 1986-11-26 | $7.50 | $7.88 | 211,200 | — | — |
| 1986-11-25 | $7.44 | $7.81 | 158,800 | — | — |
| 1986-11-24 | $7.56 | $7.94 | 218,400 | — | — |
| 1986-11-21 | $7.56 | $7.94 | 331,600 | — | — |
| 1986-11-20 | $7.50 | $7.88 | 126,400 | — | — |
| 1986-11-19 | $7.22 | $7.58 | 66,400 | — | — |
| 1986-11-18 | $7.38 | $7.75 | 341,200 | — | — |
| 1986-11-17 | $7.53 | $7.91 | 366,400 | — | — |
| 1986-11-14 | $7.59 | $7.98 | 778,400 | — | — |
| 1986-11-13 | $7.16 | $7.52 | 962,000 | — | — |
| 1986-11-12 | $7.16 | $7.52 | 248,800 | — | — |
| 1986-11-11 | $7.28 | $7.65 | 70,400 | — | — |
| 1986-11-10 | $7.31 | $7.68 | 141,200 | — | — |
| 1986-11-07 | $7.19 | $7.55 | 159,200 | — | — |
| 1986-11-06 | $7.13 | $7.48 | 232,800 | — | — |
| 1986-11-05 | $7.22 | $7.58 | 622,800 | — | — |
| 1986-11-04 | $7.19 | $7.55 | 125,600 | — | — |
| 1986-11-03 | $7.13 | $7.48 | 270,800 | — | — |
| 1986-10-31 | $7.09 | $7.45 | 241,600 | — | — |
| 1986-10-30 | $7.19 | $7.55 | 230,800 | — | — |
| 1986-10-29 | $7.41 | $7.78 | 140,800 | — | — |
| 1986-10-28 | $7.47 | $7.85 | 154,800 | — | — |
| 1986-10-27 | $7.31 | $7.68 | 244,000 | — | — |
| 1986-10-24 | $7.25 | $7.62 | 254,400 | — | — |
| 1986-10-23 | $7.50 | $7.88 | 127,600 | — | — |
| 1986-10-22 | $7.41 | $7.78 | 141,200 | — | — |
| 1986-10-21 | $7.41 | $7.78 | 130,000 | — | — |
| 1986-10-20 | $7.41 | $7.78 | 167,600 | — | — |
| 1986-10-17 | $7.47 | $7.85 | 99,200 | — | — |
| 1986-10-16 | $7.63 | $8.01 | 280,800 | — | — |
| 1986-10-15 | $7.63 | $8.01 | 226,000 | — | — |
| 1986-10-14 | $7.41 | $7.78 | 483,200 | — | — |
| 1986-10-13 | $7.41 | $7.78 | 70,000 | — | — |
| 1986-10-10 | $7.38 | $7.75 | 123,600 | — | — |
| 1986-10-09 | $7.41 | $7.75 | 180,400 | — | — |
| 1986-10-08 | $7.44 | $7.78 | 116,400 | — | — |
| 1986-10-07 | $7.47 | $7.81 | 142,000 | — | — |
| 1986-10-06 | $7.50 | $7.84 | 72,800 | — | — |
| 1986-10-03 | $7.50 | $7.84 | 106,800 | — | — |
| 1986-10-02 | $7.50 | $7.84 | 203,200 | — | — |
| 1986-10-01 | $7.50 | $7.84 | 182,800 | — | — |
| 1986-09-30 | $7.53 | $7.88 | 285,200 | — | — |
| 1986-09-29 | $7.56 | $7.91 | 259,200 | — | — |
| 1986-09-26 | $7.66 | $8.01 | 147,200 | — | — |
| 1986-09-25 | $7.72 | $8.07 | 420,400 | — | — |
| 1986-09-24 | $7.75 | $8.11 | 126,000 | — | — |
| 1986-09-23 | $7.81 | $8.17 | 178,400 | — | — |
| 1986-09-22 | $7.84 | $8.20 | 113,200 | — | — |
| 1986-09-19 | $7.78 | $8.14 | 330,800 | — | — |
| 1986-09-18 | $7.81 | $8.17 | 324,400 | — | — |
| 1986-09-17 | $7.94 | $8.30 | 729,600 | — | — |
| 1986-09-16 | $7.56 | $7.91 | 277,200 | — | — |
| 1986-09-15 | $7.44 | $7.78 | 170,800 | — | — |
| 1986-09-12 | $7.44 | $7.78 | 388,800 | — | — |
| 1986-09-11 | $7.47 | $7.81 | 538,400 | — | — |
| 1986-09-10 | $7.63 | $7.97 | 314,000 | — | — |
| 1986-09-09 | $7.47 | $7.81 | 296,400 | — | — |
| 1986-09-08 | $7.38 | $7.71 | 168,800 | — | — |
| 1986-09-05 | $7.41 | $7.75 | 314,000 | — | — |
| 1986-09-04 | $7.47 | $7.81 | 381,200 | — | — |
| 1986-09-03 | $7.34 | $7.68 | 114,800 | — | — |
| 1986-09-02 | $7.25 | $7.58 | 367,200 | — | — |
| 1986-08-29 | $7.38 | $7.71 | 269,600 | — | — |
| 1986-08-28 | $7.41 | $7.75 | 152,000 | — | — |
| 1986-08-27 | $7.38 | $7.71 | 388,000 | — | — |
| 1986-08-26 | $7.41 | $7.75 | 1,041,600 | — | — |
| 1986-08-25 | $7.31 | $7.65 | 91,600 | — | — |
| 1986-08-22 | $7.47 | $7.81 | 132,000 | — | — |
| 1986-08-21 | $7.59 | $7.94 | 469,200 | — | — |
| 1986-08-20 | $7.41 | $7.75 | 307,200 | — | — |
| 1986-08-19 | $7.34 | $7.68 | 381,200 | — | — |
| 1986-08-18 | $7.47 | $7.81 | 147,600 | — | — |
| 1986-08-15 | $7.66 | $8.01 | 191,600 | — | — |
| 1986-08-14 | $7.69 | $8.04 | 156,400 | — | — |
| 1986-08-13 | $7.56 | $7.91 | 386,800 | — | — |
| 1986-08-12 | $7.66 | $8.01 | 143,600 | — | — |
| 1986-08-11 | $7.66 | $8.01 | 253,200 | — | — |
| 1986-08-08 | $7.50 | $7.84 | 209,200 | — | — |
| 1986-08-07 | $7.34 | $7.68 | 225,600 | — | — |
| 1986-08-06 | $7.50 | $7.84 | 294,000 | — | — |
| 1986-08-05 | $7.22 | $7.55 | 558,400 | — | — |
| 1986-08-04 | $7.03 | $7.35 | 344,400 | — | — |
| 1986-08-01 | $7.13 | $7.45 | 497,600 | — | — |
| 1986-07-31 | $7.00 | $7.32 | 471,200 | — | — |
| 1986-07-30 | $7.03 | $7.35 | 368,800 | — | — |
| 1986-07-29 | $7.44 | $7.78 | 370,400 | — | — |
| 1986-07-28 | $7.63 | $7.97 | 304,400 | — | — |
| 1986-07-25 | $7.66 | $8.01 | 893,600 | — | — |
| 1986-07-24 | $7.88 | $8.24 | 292,000 | — | — |
| 1986-07-23 | $7.88 | $8.24 | 187,600 | — | — |
| 1986-07-22 | $7.81 | $8.17 | 342,000 | — | — |
| 1986-07-21 | $7.75 | $8.11 | 132,800 | — | — |
| 1986-07-18 | $7.88 | $8.24 | 330,000 | — | — |
| 1986-07-17 | $8.06 | $8.43 | 298,800 | — | — |
| 1986-07-16 | $8.31 | $8.69 | 484,400 | — | — |
| 1986-07-15 | $8.38 | $8.76 | 454,000 | — | — |
| 1986-07-14 | $8.66 | $9.05 | 191,600 | — | — |
| 1986-07-11 | $8.69 | $9.05 | 414,400 | — | — |
| 1986-07-10 | $8.63 | $8.99 | 211,600 | — | — |
| 1986-07-09 | $8.38 | $8.73 | 199,600 | — | — |
| 1986-07-08 | $8.47 | $8.82 | 198,400 | — | — |
| 1986-07-07 | $8.66 | $9.02 | 258,000 | — | — |
| 1986-07-03 | $8.72 | $9.08 | 323,600 | — | — |
| 1986-07-02 | $8.69 | $9.05 | 407,200 | — | — |
| 1986-07-01 | $8.69 | $9.05 | 213,600 | — | — |
| 1986-06-30 | $8.47 | $8.82 | 224,400 | — | — |
| 1986-06-27 | $8.25 | $8.60 | 270,800 | — | — |
| 1986-06-26 | $8.25 | $8.60 | 285,200 | — | — |
| 1986-06-25 | $8.34 | $8.69 | 298,800 | — | — |
| 1986-06-24 | $8.41 | $8.76 | 160,800 | — | — |
| 1986-06-23 | $8.38 | $8.73 | 270,400 | — | — |
| 1986-06-20 | $8.38 | $8.73 | 260,000 | — | — |
| 1986-06-19 | $8.22 | $8.56 | 720,800 | — | — |
| 1986-06-18 | $8.31 | $8.66 | 512,400 | — | — |
| 1986-06-17 | $8.56 | $8.92 | 651,600 | — | — |
| 1986-06-16 | $8.53 | $8.89 | 579,600 | — | — |
| 1986-06-13 | $8.94 | $9.31 | 128,000 | — | — |
| 1986-06-12 | $8.78 | $9.15 | 78,400 | — | — |
| 1986-06-11 | $8.78 | $9.15 | 162,000 | — | — |
| 1986-06-10 | $8.78 | $9.15 | 159,200 | — | — |
| 1986-06-09 | $8.94 | $9.31 | 115,600 | — | — |
| 1986-06-06 | $8.94 | $9.31 | 332,400 | — | — |
| 1986-06-05 | $8.69 | $9.05 | 370,400 | — | — |
| 1986-06-04 | $8.38 | $8.73 | 376,400 | — | — |
| 1986-06-03 | $8.44 | $8.79 | 493,200 | — | — |
| 1986-06-02 | $8.56 | $8.92 | 538,800 | — | — |
| 1986-05-30 | $8.81 | $9.18 | 751,600 | — | — |
| 1986-05-29 | $9.09 | $9.48 | 292,400 | — | — |
| 1986-05-28 | $9.22 | $9.61 | 184,000 | — | — |
| 1986-05-27 | $9.25 | $9.64 | 500,800 | — | — |
| 1986-05-23 | $9.31 | $9.70 | 170,000 | — | — |
| 1986-05-22 | $9.50 | $9.90 | 443,600 | — | — |
| 1986-05-21 | $9.06 | $9.44 | 436,000 | — | — |
| 1986-05-20 | $9.09 | $9.48 | 170,000 | — | — |
| 1986-05-19 | $8.88 | $9.25 | 109,600 | — | — |
| 1986-05-16 | $9.00 | $9.38 | 379,200 | — | — |
| 1986-05-15 | $9.19 | $9.57 | 182,000 | — | — |
| 1986-05-14 | $9.16 | $9.54 | 404,000 | — | — |
| 1986-05-13 | $9.25 | $9.64 | 507,200 | — | — |
| 1986-05-12 | $9.41 | $9.80 | 100,800 | — | — |
| 1986-05-09 | $9.41 | $9.80 | 348,000 | — | — |
| 1986-05-08 | $9.44 | $9.83 | 208,800 | — | — |
| 1986-05-07 | $9.50 | $9.90 | 244,800 | — | — |
| 1986-05-06 | $9.66 | $10.06 | 81,200 | — | — |
| 1986-05-05 | $9.66 | $10.06 | 378,000 | — | — |
| 1986-05-02 | $9.63 | $10.03 | 428,000 | — | — |
| 1986-05-01 | $9.59 | $10.00 | 219,200 | — | — |
| 1986-04-30 | $9.75 | $10.16 | 187,200 | — | — |
| 1986-04-29 | $9.81 | $10.22 | 138,400 | — | — |
| 1986-04-28 | $9.75 | $10.16 | 183,600 | — | — |
| 1986-04-25 | $9.66 | $10.06 | 280,400 | — | — |
| 1986-04-24 | $9.59 | $10.00 | 292,400 | — | — |
| 1986-04-23 | $9.50 | $9.90 | 644,000 | — | — |
| 1986-04-22 | $9.75 | $10.16 | 308,400 | — | — |
| 1986-04-21 | $9.78 | $10.19 | 304,800 | — | — |
| 1986-04-18 | $9.78 | $10.19 | 150,800 | — | — |
| 1986-04-17 | $9.75 | $10.16 | 925,600 | — | — |
| 1986-04-16 | $9.94 | $10.35 | 799,200 | — | — |
| 1986-04-15 | $9.88 | $10.29 | 154,800 | — | — |
| 1986-04-14 | $9.94 | $10.35 | 104,800 | — | — |
| 1986-04-11 | $10.00 | $10.39 | 186,400 | — | — |
| 1986-04-10 | $10.13 | $10.52 | 153,200 | — | — |
| 1986-04-09 | $10.06 | $10.45 | 207,600 | — | — |
| 1986-04-08 | $10.03 | $10.42 | 155,600 | — | — |
| 1986-04-07 | $9.63 | $10.00 | 223,600 | — | — |
| 1986-04-04 | $9.56 | $9.93 | 254,000 | — | — |
| 1986-04-03 | $9.59 | $9.96 | 247,600 | — | — |
| 1986-04-02 | $9.94 | $10.32 | 96,800 | — | — |
| 1986-04-01 | $9.91 | $10.29 | 202,000 | — | — |
| 1986-03-31 | $10.25 | $10.65 | 207,600 | — | — |
| 1986-03-27 | $10.31 | $10.71 | 327,600 | — | — |
| 1986-03-26 | $9.97 | $10.35 | 174,400 | — | — |
| 1986-03-25 | $9.97 | $10.35 | 152,000 | — | — |
| 1986-03-24 | $10.06 | $10.45 | 187,200 | — | — |
| 1986-03-21 | $10.13 | $10.52 | 234,800 | — | — |
| 1986-03-20 | $10.19 | $10.58 | 163,600 | — | — |
| 1986-03-19 | $10.38 | $10.77 | 93,200 | — | — |
| 1986-03-18 | $10.44 | $10.84 | 166,800 | — | — |
| 1986-03-17 | $10.63 | $11.03 | 212,400 | — | — |
| 1986-03-14 | $10.63 | $11.03 | 478,000 | — | — |
| 1986-03-13 | $10.66 | $11.07 | 496,400 | — | — |
| 1986-03-12 | $10.44 | $10.84 | 549,200 | — | — |
| 1986-03-11 | $10.13 | $10.52 | 126,800 | — | — |
| 1986-03-10 | $9.94 | $10.32 | 405,600 | — | — |
| 1986-03-07 | $10.19 | $10.58 | 513,200 | — | — |
| 1986-03-06 | $9.97 | $10.35 | 374,800 | — | — |
| 1986-03-05 | $9.75 | $10.13 | 200,800 | — | — |
| 1986-03-04 | $9.56 | $9.93 | 193,600 | — | — |
| 1986-03-03 | $9.66 | $10.03 | 244,000 | — | — |
| 1986-02-28 | $9.81 | $10.19 | 568,800 | — | — |
| 1986-02-27 | $9.63 | $10.00 | 347,200 | — | — |
| 1986-02-26 | $9.41 | $9.77 | 286,000 | — | — |
| 1986-02-25 | $9.38 | $9.74 | 110,400 | — | — |
| 1986-02-24 | $9.53 | $9.90 | 1,190,800 | — | — |
| 1986-02-21 | $9.84 | $10.22 | 262,800 | — | — |
| 1986-02-20 | $10.00 | $10.39 | 132,400 | — | — |
| 1986-02-19 | $9.91 | $10.29 | 102,000 | — | — |
| 1986-02-18 | $10.03 | $10.42 | 286,400 | — | — |
| 1986-02-14 | $9.81 | $10.19 | 131,200 | — | — |
| 1986-02-13 | $9.88 | $10.26 | 264,400 | — | — |
| 1986-02-12 | $9.84 | $10.22 | 146,400 | — | — |
| 1986-02-11 | $9.91 | $10.29 | 146,000 | — | — |
| 1986-02-10 | $9.94 | $10.32 | 317,600 | — | — |
| 1986-02-07 | $9.94 | $10.32 | 339,200 | — | — |
| 1986-02-06 | $9.88 | $10.26 | 572,800 | — | — |
| 1986-02-05 | $9.94 | $10.32 | 478,400 | — | — |
| 1986-02-04 | $9.91 | $10.29 | 293,600 | — | — |
| 1986-02-03 | $9.84 | $10.22 | 610,400 | — | — |
| 1986-01-31 | $9.59 | $9.96 | 320,400 | — | — |
| 1986-01-30 | $9.34 | $9.70 | 187,200 | — | — |
| 1986-01-29 | $9.47 | $9.83 | 285,200 | — | — |
| 1986-01-28 | $9.31 | $9.67 | 116,400 | — | — |
| 1986-01-27 | $9.38 | $9.74 | 298,800 | — | — |
| 1986-01-24 | $9.03 | $9.38 | 108,800 | — | — |
| 1986-01-23 | $9.06 | $9.41 | 42,000 | — | — |
| 1986-01-22 | $9.09 | $9.44 | 96,800 | — | — |
| 1986-01-21 | $9.09 | $9.44 | 127,200 | — | — |
| 1986-01-20 | $9.22 | $9.57 | 97,200 | — | — |
| 1986-01-17 | $9.03 | $9.38 | 109,200 | — | — |
| 1986-01-16 | $9.16 | $9.51 | 106,800 | — | — |
| 1986-01-15 | $9.13 | $9.48 | 154,000 | — | — |
| 1986-01-14 | $9.03 | $9.38 | 100,000 | — | — |
| 1986-01-13 | $9.19 | $9.54 | 195,600 | — | — |
| 1986-01-10 | $9.09 | $9.41 | 132,000 | — | — |
| 1986-01-09 | $9.16 | $9.48 | 162,400 | — | — |
| 1986-01-08 | $9.25 | $9.57 | 278,800 | — | — |
| 1986-01-07 | $9.69 | $10.03 | 92,000 | — | — |
| 1986-01-06 | $9.34 | $9.67 | 67,200 | — | — |
| 1986-01-03 | $9.50 | $9.83 | 154,400 | — | — |
| 1986-01-02 | $9.56 | $9.90 | 98,000 | — | — |