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 | $8.25 | $8.25 | 436,050 | — | — |
| 1986-12-30 | $8.19 | $8.19 | 482,400 | — | — |
| 1986-12-29 | $7.94 | $7.94 | 251,550 | — | — |
| 1986-12-26 | $7.89 | $7.89 | 26,100 | — | — |
| 1986-12-24 | $7.78 | $7.78 | 1,029,600 | — | — |
| 1986-12-23 | $7.75 | $7.75 | 916,200 | — | — |
| 1986-12-22 | $7.75 | $7.75 | 338,400 | — | — |
| 1986-12-19 | $7.75 | $7.75 | 558,900 | — | — |
| 1986-12-18 | $7.72 | $7.72 | 1,930,950 | — | — |
| 1986-12-17 | $7.47 | $7.47 | 344,700 | — | — |
| 1986-12-16 | $7.75 | $7.75 | 166,050 | — | — |
| 1986-12-15 | $7.75 | $7.75 | 159,750 | — | — |
| 1986-12-12 | $7.67 | $7.67 | 256,500 | — | — |
| 1986-12-11 | $7.69 | $7.69 | 357,750 | — | — |
| 1986-12-10 | $7.72 | $7.72 | 1,070,550 | — | — |
| 1986-12-09 | $7.86 | $7.86 | 183,150 | — | — |
| 1986-12-08 | $7.78 | $7.78 | 623,700 | — | — |
| 1986-12-05 | $7.67 | $7.67 | 219,600 | — | — |
| 1986-12-04 | $7.81 | $7.81 | 499,500 | — | — |
| 1986-12-03 | $7.72 | $7.72 | 864,450 | — | — |
| 1986-12-02 | $7.67 | $7.67 | 676,800 | — | — |
| 1986-12-01 | $7.50 | $7.50 | 296,100 | — | — |
| 1986-11-28 | $7.72 | $7.72 | 47,250 | — | — |
| 1986-11-26 | $7.56 | $7.56 | 268,650 | — | — |
| 1986-11-25 | $7.75 | $7.75 | 81,900 | — | — |
| 1986-11-24 | $7.78 | $7.78 | 187,200 | — | — |
| 1986-11-21 | $7.78 | $7.78 | 107,550 | — | — |
| 1986-11-20 | $7.81 | $7.81 | 189,450 | — | — |
| 1986-11-19 | $7.42 | $7.42 | 230,400 | — | — |
| 1986-11-18 | $7.39 | $7.39 | 116,550 | — | — |
| 1986-11-17 | $7.61 | $7.61 | 174,150 | — | — |
| 1986-11-14 | $7.83 | $7.83 | 162,450 | — | — |
| 1986-11-13 | $7.92 | $7.92 | 139,500 | — | — |
| 1986-11-12 | $8.03 | $8.03 | 183,600 | — | — |
| 1986-11-11 | $8.22 | $8.22 | 498,600 | — | — |
| 1986-11-10 | $7.94 | $7.94 | 120,150 | — | — |
| 1986-11-07 | $8.00 | $8.00 | 124,650 | — | — |
| 1986-11-06 | $8.11 | $8.11 | 230,850 | — | — |
| 1986-11-05 | $8.00 | $8.00 | 201,600 | — | — |
| 1986-11-04 | $7.89 | $7.89 | 300,600 | — | — |
| 1986-11-03 | $7.86 | $7.86 | 169,200 | — | — |
| 1986-10-31 | $7.89 | $7.89 | 468,450 | — | — |
| 1986-10-30 | $8.00 | $8.00 | 270,900 | — | — |
| 1986-10-29 | $8.00 | $8.00 | 761,400 | — | — |
| 1986-10-28 | $7.86 | $7.86 | 557,100 | — | — |
| 1986-10-27 | $7.81 | $7.81 | 82,800 | — | — |
| 1986-10-24 | $7.78 | $7.78 | 85,050 | — | — |
| 1986-10-23 | $7.92 | $7.92 | 275,400 | — | — |
| 1986-10-22 | $7.94 | $7.94 | 304,650 | — | — |
| 1986-10-21 | $7.94 | $7.94 | 137,250 | — | — |
| 1986-10-20 | $7.86 | $7.86 | 185,400 | — | — |
| 1986-10-17 | $7.78 | $7.78 | 297,000 | — | — |
| 1986-10-16 | $7.69 | $7.69 | 319,050 | — | — |
| 1986-10-15 | $7.42 | $7.42 | 382,050 | — | — |
| 1986-10-14 | $7.39 | $7.39 | 133,200 | — | — |
| 1986-10-13 | $7.33 | $7.33 | 79,650 | — | — |
| 1986-10-10 | $7.31 | $7.31 | 329,400 | — | — |
| 1986-10-09 | $7.11 | $7.11 | 63,450 | — | — |
| 1986-10-08 | $7.11 | $7.11 | 277,650 | — | — |
| 1986-10-07 | $7.11 | $7.11 | 222,750 | — | — |
| 1986-10-06 | $7.11 | $7.11 | 654,300 | — | — |
| 1986-10-03 | $7.08 | $7.08 | 270,900 | — | — |
| 1986-10-02 | $6.94 | $6.94 | 465,750 | — | — |
| 1986-10-01 | $7.25 | $7.25 | 188,550 | — | — |
| 1986-09-30 | $7.17 | $7.17 | 157,500 | — | — |
| 1986-09-29 | $7.08 | $7.08 | 99,000 | — | — |
| 1986-09-26 | $6.89 | $6.89 | 392,850 | — | — |
| 1986-09-25 | $6.83 | $6.83 | 199,800 | — | — |
| 1986-09-24 | $7.11 | $7.11 | 248,850 | — | — |
| 1986-09-23 | $7.11 | $7.11 | 144,000 | — | — |
| 1986-09-22 | $6.97 | $6.97 | 128,250 | — | — |
| 1986-09-19 | $6.67 | $6.67 | 201,600 | — | — |
| 1986-09-18 | $6.67 | $6.67 | 207,900 | — | — |
| 1986-09-17 | $6.72 | $6.72 | 231,750 | — | — |
| 1986-09-16 | $6.44 | $6.44 | 103,500 | — | — |
| 1986-09-15 | $6.64 | $6.64 | 156,600 | — | — |
| 1986-09-12 | $6.86 | $6.86 | 387,450 | — | — |
| 1986-09-11 | $7.03 | $7.03 | 220,500 | — | — |
| 1986-09-10 | $7.25 | $7.25 | 53,100 | — | — |
| 1986-09-09 | $7.25 | $7.25 | 65,700 | — | — |
| 1986-09-08 | $7.28 | $7.28 | 346,950 | — | — |
| 1986-09-05 | $7.31 | $7.31 | 455,850 | — | — |
| 1986-09-04 | $7.42 | $7.42 | 182,250 | — | — |
| 1986-09-03 | $7.17 | $7.17 | 289,800 | — | — |
| 1986-09-02 | $7.28 | $7.28 | 262,350 | — | — |
| 1986-08-29 | $7.31 | $7.31 | 295,650 | — | — |
| 1986-08-28 | $7.28 | $7.28 | 155,700 | — | — |
| 1986-08-27 | $7.22 | $7.22 | 393,300 | — | — |
| 1986-08-26 | $7.19 | $7.19 | 245,250 | — | — |
| 1986-08-25 | $7.11 | $7.11 | 58,050 | — | — |
| 1986-08-22 | $7.14 | $7.14 | 91,350 | — | — |
| 1986-08-21 | $7.06 | $7.06 | 199,800 | — | — |
| 1986-08-20 | $7.06 | $7.06 | 252,450 | — | — |
| 1986-08-19 | $6.94 | $6.94 | 627,300 | — | — |
| 1986-08-18 | $7.11 | $7.11 | 40,050 | — | — |
| 1986-08-15 | $7.17 | $7.17 | 49,050 | — | — |
| 1986-08-14 | $7.14 | $7.14 | 110,250 | — | — |
| 1986-08-13 | $7.25 | $7.25 | 171,900 | — | — |
| 1986-08-12 | $7.11 | $7.11 | 368,550 | — | — |
| 1986-08-11 | $7.00 | $7.00 | 243,000 | — | — |
| 1986-08-08 | $6.86 | $6.86 | 76,950 | — | — |
| 1986-08-07 | $6.81 | $6.81 | 76,500 | — | — |
| 1986-08-06 | $6.86 | $6.86 | 76,950 | — | — |
| 1986-08-05 | $6.92 | $6.92 | 148,950 | — | — |
| 1986-08-04 | $6.89 | $6.89 | 425,250 | — | — |
| 1986-08-01 | $7.00 | $7.00 | 468,000 | — | — |
| 1986-07-31 | $7.19 | $7.19 | 59,400 | — | — |
| 1986-07-30 | $7.22 | $7.22 | 163,800 | — | — |
| 1986-07-29 | $7.33 | $7.33 | 65,250 | — | — |
| 1986-07-28 | $7.47 | $7.47 | 143,550 | — | — |
| 1986-07-25 | $7.56 | $7.56 | 81,900 | — | — |
| 1986-07-24 | $7.33 | $7.33 | 182,250 | — | — |
| 1986-07-23 | $7.11 | $7.11 | 195,300 | — | — |
| 1986-07-22 | $7.14 | $7.14 | 22,950 | — | — |
| 1986-07-21 | $7.22 | $7.22 | 73,350 | — | — |
| 1986-07-18 | $7.25 | $7.25 | 96,300 | — | — |
| 1986-07-17 | $7.28 | $7.28 | 136,350 | — | — |
| 1986-07-16 | $7.19 | $7.19 | 107,550 | — | — |
| 1986-07-15 | $7.11 | $7.11 | 290,700 | — | — |
| 1986-07-14 | $7.39 | $7.39 | 340,200 | — | — |
| 1986-07-11 | $7.56 | $7.56 | 108,000 | — | — |
| 1986-07-10 | $7.36 | $7.36 | 127,350 | — | — |
| 1986-07-09 | $7.53 | $7.53 | 226,350 | — | — |
| 1986-07-08 | $7.36 | $7.36 | 237,150 | — | — |
| 1986-07-07 | $7.72 | $7.72 | 211,050 | — | — |
| 1986-07-03 | $7.89 | $7.89 | 70,650 | — | — |
| 1986-07-02 | $8.03 | $8.03 | 17,550 | — | — |
| 1986-07-01 | $8.03 | $8.03 | 108,450 | — | — |
| 1986-06-30 | $8.00 | $8.00 | 87,750 | — | — |
| 1986-06-27 | $7.86 | $7.86 | 123,750 | — | — |
| 1986-06-26 | $7.86 | $7.86 | 170,550 | — | — |
| 1986-06-25 | $7.86 | $7.86 | 237,600 | — | — |
| 1986-06-24 | $7.97 | $7.97 | 177,750 | — | — |
| 1986-06-23 | $8.03 | $8.03 | 441,900 | — | — |
| 1986-06-20 | $8.03 | $8.03 | 157,950 | — | — |
| 1986-06-19 | $8.17 | $8.17 | 497,250 | — | — |
| 1986-06-18 | $7.64 | $7.64 | 66,150 | — | — |
| 1986-06-17 | $7.64 | $7.64 | 179,550 | — | — |
| 1986-06-16 | $7.64 | $7.64 | 195,750 | — | — |
| 1986-06-13 | $7.53 | $7.53 | 274,950 | — | — |
| 1986-06-12 | $7.42 | $7.42 | 94,500 | — | — |
| 1986-06-11 | $7.36 | $7.36 | 35,550 | — | — |
| 1986-06-10 | $7.39 | $7.39 | 49,050 | — | — |
| 1986-06-09 | $7.47 | $7.47 | 167,400 | — | — |
| 1986-06-06 | $7.42 | $7.42 | 530,100 | — | — |
| 1986-06-05 | $7.36 | $7.36 | 324,450 | — | — |
| 1986-06-04 | $7.11 | $7.11 | 53,550 | — | — |
| 1986-06-03 | $7.11 | $7.11 | 526,950 | — | — |
| 1986-06-02 | $7.06 | $7.06 | 450,900 | — | — |
| 1986-05-30 | $7.14 | $7.14 | 325,350 | — | — |
| 1986-05-29 | $7.08 | $7.08 | 687,600 | — | — |
| 1986-05-28 | $7.17 | $7.17 | 173,700 | — | — |
| 1986-05-27 | $7.08 | $7.08 | 262,350 | — | — |
| 1986-05-23 | $7.11 | $7.11 | 189,450 | — | — |
| 1986-05-22 | $7.00 | $7.00 | 105,750 | — | — |
| 1986-05-21 | $6.97 | $6.97 | 353,700 | — | — |
| 1986-05-20 | $7.17 | $7.17 | 226,350 | — | — |
| 1986-05-19 | $7.06 | $7.06 | 97,650 | — | — |
| 1986-05-16 | $7.14 | $7.14 | 327,150 | — | — |
| 1986-05-15 | $7.08 | $7.08 | 130,950 | — | — |
| 1986-05-14 | $7.14 | $7.14 | 135,450 | — | — |
| 1986-05-13 | $7.14 | $7.14 | 244,350 | — | — |
| 1986-05-12 | $7.17 | $7.17 | 373,950 | — | — |
| 1986-05-09 | $7.11 | $7.11 | 149,400 | — | — |
| 1986-05-08 | $7.22 | $7.22 | 135,000 | — | — |
| 1986-05-07 | $7.19 | $7.19 | 103,950 | — | — |
| 1986-05-06 | $7.14 | $7.14 | 382,950 | — | — |
| 1986-05-05 | $7.08 | $7.08 | 98,550 | — | — |
| 1986-05-02 | $7.00 | $7.00 | 360,000 | — | — |
| 1986-05-01 | $7.00 | $7.00 | 469,800 | — | — |
| 1986-04-30 | $7.06 | $7.06 | 316,350 | — | — |
| 1986-04-29 | $7.17 | $7.17 | 501,300 | — | — |
| 1986-04-28 | $7.19 | $7.19 | 993,150 | — | — |
| 1986-04-25 | $7.25 | $7.25 | 757,800 | — | — |
| 1986-04-24 | $7.28 | $7.28 | 579,150 | — | — |
| 1986-04-23 | $7.17 | $7.17 | 602,100 | — | — |
| 1986-04-22 | $7.28 | $7.28 | 399,600 | — | — |
| 1986-04-21 | $7.61 | $7.61 | 386,100 | — | — |
| 1986-04-18 | $7.53 | $7.53 | 363,150 | — | — |
| 1986-04-17 | $7.31 | $7.31 | 316,800 | — | — |
| 1986-04-16 | $7.31 | $7.31 | 271,800 | — | — |
| 1986-04-15 | $7.22 | $7.22 | 116,100 | — | — |
| 1986-04-14 | $7.25 | $7.25 | 202,950 | — | — |
| 1986-04-11 | $7.06 | $7.06 | 469,800 | — | — |
| 1986-04-10 | $7.22 | $7.22 | 686,250 | — | — |
| 1986-04-09 | $7.14 | $7.14 | 250,200 | — | — |
| 1986-04-08 | $6.83 | $6.83 | 362,250 | — | — |
| 1986-04-07 | $6.86 | $6.86 | 282,600 | — | — |
| 1986-04-04 | $7.00 | $7.00 | 477,900 | — | — |
| 1986-04-03 | $7.11 | $7.11 | 393,300 | — | — |
| 1986-04-02 | $6.89 | $6.89 | 533,700 | — | — |
| 1986-04-01 | $6.81 | $6.81 | 1,155,600 | — | — |
| 1986-03-31 | $6.81 | $6.81 | 390,150 | — | — |
| 1986-03-27 | $6.83 | $6.83 | 337,950 | — | — |
| 1986-03-26 | $6.86 | $6.86 | 620,100 | — | — |
| 1986-03-25 | $6.92 | $6.92 | 202,950 | — | — |
| 1986-03-24 | $6.86 | $6.86 | 348,300 | — | — |
| 1986-03-21 | $6.89 | $6.89 | 866,250 | — | — |
| 1986-03-20 | $6.92 | $6.92 | 1,333,800 | — | — |
| 1986-03-19 | $7.00 | $7.00 | 746,550 | — | — |
| 1986-03-18 | $7.22 | $7.22 | 499,950 | — | — |
| 1986-03-17 | $7.42 | $7.42 | 494,100 | — | — |
| 1986-03-14 | $7.64 | $7.64 | 232,200 | — | — |
| 1986-03-13 | $7.72 | $7.72 | 333,000 | — | — |
| 1986-03-12 | $7.42 | $7.42 | 157,050 | — | — |
| 1986-03-11 | $7.42 | $7.42 | 254,700 | — | — |
| 1986-03-10 | $7.33 | $7.33 | 370,350 | — | — |
| 1986-03-07 | $7.22 | $7.22 | 424,350 | — | — |
| 1986-03-06 | $7.06 | $7.06 | 680,400 | — | — |
| 1986-03-05 | $7.11 | $7.11 | 263,700 | — | — |
| 1986-03-04 | $7.17 | $7.17 | 334,350 | — | — |
| 1986-03-03 | $7.06 | $7.06 | 234,900 | — | — |
| 1986-02-28 | $7.19 | $7.19 | 117,450 | — | — |
| 1986-02-27 | $7.06 | $7.06 | 111,150 | — | — |
| 1986-02-26 | $7.00 | $7.00 | 94,050 | — | — |
| 1986-02-25 | $7.03 | $7.03 | 95,400 | — | — |
| 1986-02-24 | $7.28 | $7.28 | 340,200 | — | — |
| 1986-02-21 | $7.42 | $7.42 | 297,450 | — | — |
| 1986-02-20 | $7.39 | $7.39 | 103,950 | — | — |
| 1986-02-19 | $7.31 | $7.31 | 140,850 | — | — |
| 1986-02-18 | $7.28 | $7.28 | 81,900 | — | — |
| 1986-02-14 | $7.42 | $7.42 | 201,600 | — | — |
| 1986-02-13 | $7.31 | $7.31 | 85,050 | — | — |
| 1986-02-12 | $7.17 | $7.17 | 182,700 | — | — |
| 1986-02-11 | $7.22 | $7.22 | 242,100 | — | — |
| 1986-02-10 | $7.06 | $7.06 | 113,850 | — | — |
| 1986-02-07 | $6.89 | $6.89 | 248,850 | — | — |
| 1986-02-06 | $6.89 | $6.89 | 153,450 | — | — |
| 1986-02-05 | $6.92 | $6.92 | 378,000 | — | — |
| 1986-02-04 | $6.89 | $6.89 | 535,500 | — | — |
| 1986-02-03 | $6.61 | $6.61 | 639,900 | — | — |
| 1986-01-31 | $6.22 | $6.22 | 1,745,550 | — | — |
| 1986-01-30 | $6.31 | $6.31 | 316,350 | — | — |
| 1986-01-29 | $6.36 | $6.36 | 205,650 | — | — |
| 1986-01-28 | $6.56 | $6.56 | 78,300 | — | — |
| 1986-01-27 | $6.67 | $6.67 | 159,300 | — | — |
| 1986-01-24 | $6.64 | $6.64 | 171,450 | — | — |
| 1986-01-23 | $6.67 | $6.67 | 490,500 | — | — |
| 1986-01-22 | $6.72 | $6.72 | 327,150 | — | — |
| 1986-01-21 | $6.69 | $6.69 | 153,900 | — | — |
| 1986-01-20 | $6.67 | $6.67 | 166,500 | — | — |
| 1986-01-17 | $6.81 | $6.81 | 150,750 | — | — |
| 1986-01-16 | $6.83 | $6.83 | 68,850 | — | — |
| 1986-01-15 | $6.69 | $6.69 | 657,900 | — | — |
| 1986-01-14 | $6.72 | $6.72 | 309,600 | — | — |
| 1986-01-13 | $6.72 | $6.72 | 216,900 | — | — |
| 1986-01-10 | $6.86 | $6.86 | 139,950 | — | — |
| 1986-01-09 | $6.86 | $6.86 | 225,000 | — | — |
| 1986-01-08 | $7.11 | $7.11 | 815,400 | — | — |
| 1986-01-07 | $7.11 | $7.11 | 286,200 | — | — |
| 1986-01-06 | $7.03 | $7.03 | 120,600 | — | — |
| 1986-01-03 | $6.97 | $6.97 | 99,450 | — | — |
| 1986-01-02 | $6.89 | $6.89 | 35,100 | — | — |