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
- 1980-10-24 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 | $7.88 | $7.90 | 57,200 | — | — |
| 1986-12-30 | $7.75 | $7.78 | 298,500 | — | — |
| 1986-12-29 | $7.50 | $7.53 | 447,200 | — | — |
| 1986-12-26 | $7.63 | $7.65 | 40,000 | — | — |
| 1986-12-24 | $7.63 | $7.65 | 112,500 | — | — |
| 1986-12-23 | $7.75 | $7.75 | 481,700 | — | — |
| 1986-12-22 | $7.38 | $7.37 | 103,400 | — | — |
| 1986-12-19 | $7.50 | $7.50 | 149,400 | — | — |
| 1986-12-18 | $7.50 | $7.50 | 144,200 | — | — |
| 1986-12-17 | $7.50 | $7.50 | 31,500 | — | — |
| 1986-12-16 | $7.38 | $7.37 | 13,300 | — | — |
| 1986-12-15 | $7.38 | $7.37 | 49,500 | — | — |
| 1986-12-12 | $7.50 | $7.50 | 26,500 | — | — |
| 1986-12-11 | $7.38 | $7.37 | 27,600 | — | — |
| 1986-12-10 | $7.50 | $7.50 | 58,800 | — | — |
| 1986-12-09 | $7.50 | $7.50 | 23,300 | — | — |
| 1986-12-08 | $7.75 | $7.75 | 68,100 | — | — |
| 1986-12-05 | $7.63 | $7.62 | 92,800 | — | — |
| 1986-12-04 | $7.75 | $7.75 | 22,700 | — | — |
| 1986-12-03 | $7.75 | $7.75 | 27,500 | — | — |
| 1986-12-02 | $7.75 | $7.75 | 31,100 | — | — |
| 1986-12-01 | $7.75 | $7.75 | 70,300 | — | — |
| 1986-11-28 | $7.75 | $7.75 | 24,000 | — | — |
| 1986-11-26 | $7.75 | $7.75 | 8,900 | — | — |
| 1986-11-25 | $7.63 | $7.62 | 13,700 | — | — |
| 1986-11-24 | $7.75 | $7.75 | 63,400 | — | — |
| 1986-11-21 | $7.75 | $7.75 | 89,600 | — | — |
| 1986-11-20 | $7.63 | $7.62 | 48,800 | — | — |
| 1986-11-19 | $7.63 | $7.62 | 128,100 | — | — |
| 1986-11-18 | $7.75 | $7.75 | 32,800 | — | — |
| 1986-11-17 | $8.00 | $8.00 | 18,800 | — | — |
| 1986-11-14 | $8.00 | $8.00 | 11,800 | — | — |
| 1986-11-13 | $8.38 | $8.38 | 74,800 | — | — |
| 1986-11-12 | $8.25 | $8.25 | 133,300 | — | — |
| 1986-11-11 | $8.25 | $8.25 | 218,100 | — | — |
| 1986-11-10 | $8.38 | $8.38 | 179,000 | — | — |
| 1986-11-07 | $8.50 | $8.50 | 126,600 | — | — |
| 1986-11-06 | $8.38 | $8.38 | 39,600 | — | — |
| 1986-11-05 | $8.63 | $8.63 | 77,900 | — | — |
| 1986-11-04 | $8.63 | $8.63 | 51,900 | — | — |
| 1986-11-03 | $8.63 | $8.63 | 69,700 | — | — |
| 1986-10-31 | $8.50 | $8.50 | 484,000 | — | — |
| 1986-10-30 | $8.50 | $8.50 | 420,600 | — | — |
| 1986-10-29 | $8.63 | $8.63 | 14,100 | — | — |
| 1986-10-28 | $8.63 | $8.63 | 51,900 | — | — |
| 1986-10-27 | $8.63 | $8.63 | 434,000 | — | — |
| 1986-10-24 | $8.63 | $8.63 | 18,600 | — | — |
| 1986-10-23 | $8.50 | $8.50 | 29,400 | — | — |
| 1986-10-22 | $8.50 | $8.50 | 27,000 | — | — |
| 1986-10-21 | $8.50 | $8.50 | 6,500 | — | — |
| 1986-10-20 | $8.63 | $8.63 | 8,000 | — | — |
| 1986-10-17 | $8.50 | $8.50 | 36,600 | — | — |
| 1986-10-16 | $8.50 | $8.50 | 57,000 | — | — |
| 1986-10-15 | $8.75 | $8.75 | 28,500 | — | — |
| 1986-10-14 | $8.75 | $8.75 | 88,800 | — | — |
| 1986-10-13 | $8.63 | $8.63 | 31,100 | — | — |
| 1986-10-10 | $8.63 | $8.63 | 3,800 | — | — |
| 1986-10-09 | $8.75 | $8.75 | 82,200 | — | — |
| 1986-10-08 | $8.38 | $8.38 | 19,500 | — | — |
| 1986-10-07 | $8.38 | $8.38 | 9,400 | — | — |
| 1986-10-06 | $8.50 | $8.50 | 9,200 | — | — |
| 1986-10-03 | $8.63 | $8.63 | 10,800 | — | — |
| 1986-10-02 | $8.63 | $8.63 | 119,300 | — | — |
| 1986-10-01 | $8.13 | $8.13 | 3,000 | — | — |
| 1986-09-30 | $8.13 | $8.13 | 12,900 | — | — |
| 1986-09-29 | $8.25 | $8.25 | 23,000 | — | — |
| 1986-09-26 | $8.25 | $8.25 | 5,200 | — | — |
| 1986-09-25 | $8.38 | $8.38 | 18,600 | — | — |
| 1986-09-24 | $8.25 | $8.25 | 12,200 | — | — |
| 1986-09-23 | $8.25 | $8.25 | 6,400 | — | — |
| 1986-09-22 | $8.13 | $8.13 | 7,400 | — | — |
| 1986-09-19 | $8.25 | $8.25 | 276,900 | — | — |
| 1986-09-18 | $7.88 | $7.88 | 5,800 | — | — |
| 1986-09-17 | $8.00 | $8.00 | 62,500 | — | — |
| 1986-09-16 | $8.00 | $8.00 | 74,500 | — | — |
| 1986-09-15 | $8.13 | $8.13 | 20,800 | — | — |
| 1986-09-12 | $8.00 | $8.00 | 81,200 | — | — |
| 1986-09-11 | $8.25 | $8.25 | 55,800 | — | — |
| 1986-09-10 | $8.50 | $8.50 | 159,400 | — | — |
| 1986-09-09 | $8.50 | $8.50 | 72,700 | — | — |
| 1986-09-08 | $8.50 | $8.50 | 30,900 | — | — |
| 1986-09-05 | $8.63 | $8.63 | 91,000 | — | — |
| 1986-09-04 | $8.38 | $8.38 | 189,500 | — | — |
| 1986-09-03 | $8.50 | $8.50 | 144,100 | — | — |
| 1986-09-02 | $8.38 | $8.38 | 27,500 | — | — |
| 1986-08-29 | $8.38 | $8.38 | 349,600 | — | — |
| 1986-08-28 | $8.38 | $8.38 | 76,500 | — | — |
| 1986-08-27 | $8.25 | $8.25 | 123,700 | — | — |
| 1986-08-26 | $8.25 | $8.25 | 22,200 | — | — |
| 1986-08-25 | $7.88 | $7.88 | 5,500 | — | — |
| 1986-08-22 | $8.00 | $8.00 | 25,600 | — | — |
| 1986-08-21 | $8.13 | $8.13 | 10,100 | — | — |
| 1986-08-20 | $8.00 | $8.00 | 45,100 | — | — |
| 1986-08-19 | $7.88 | $7.88 | 40,800 | — | — |
| 1986-08-18 | $7.88 | $7.88 | 20,900 | — | — |
| 1986-08-15 | $7.75 | $7.75 | 15,800 | — | — |
| 1986-08-14 | $7.88 | $7.88 | 13,400 | — | — |
| 1986-08-13 | $7.75 | $7.75 | 23,800 | — | — |
| 1986-08-12 | $7.75 | $7.75 | 29,400 | — | — |
| 1986-08-11 | $7.50 | $7.50 | 18,400 | — | — |
| 1986-08-08 | $7.25 | $7.25 | 7,900 | — | — |
| 1986-08-07 | $7.25 | $7.25 | 19,100 | — | — |
| 1986-08-06 | $7.25 | $7.25 | 17,700 | — | — |
| 1986-08-05 | $7.25 | $7.25 | 65,400 | — | — |
| 1986-08-04 | $7.25 | $7.25 | 145,400 | — | — |
| 1986-08-01 | $7.25 | $7.25 | 13,900 | — | — |
| 1986-07-31 | $7.13 | $7.12 | 29,300 | — | — |
| 1986-07-30 | $7.25 | $7.25 | 6,900 | — | — |
| 1986-07-29 | $7.13 | $7.12 | 155,200 | — | — |
| 1986-07-28 | $7.13 | $7.12 | 54,000 | — | — |
| 1986-07-25 | $7.13 | $7.12 | 76,500 | — | — |
| 1986-07-24 | $7.13 | $7.12 | 6,500 | — | — |
| 1986-07-23 | $7.25 | $7.25 | 38,800 | — | — |
| 1986-07-22 | $7.13 | $7.12 | 16,400 | — | — |
| 1986-07-21 | $7.13 | $7.12 | 24,000 | — | — |
| 1986-07-18 | $7.13 | $7.12 | 291,800 | — | — |
| 1986-07-17 | $7.13 | $7.12 | 14,700 | — | — |
| 1986-07-16 | $7.13 | $7.12 | 54,800 | — | — |
| 1986-07-15 | $7.25 | $7.25 | 73,400 | — | — |
| 1986-07-14 | $7.13 | $7.12 | 78,000 | — | — |
| 1986-07-11 | $7.38 | $7.37 | 10,500 | — | — |
| 1986-07-10 | $7.25 | $7.25 | 11,200 | — | — |
| 1986-07-09 | $7.38 | $7.37 | 17,300 | — | — |
| 1986-07-08 | $7.25 | $7.25 | 37,200 | — | — |
| 1986-07-07 | $7.38 | $7.37 | 16,200 | — | — |
| 1986-07-03 | $7.38 | $7.37 | 8,500 | — | — |
| 1986-07-02 | $7.50 | $7.50 | 3,800 | — | — |
| 1986-07-01 | $7.25 | $7.25 | 37,200 | — | — |
| 1986-06-30 | $7.50 | $7.50 | 17,000 | — | — |
| 1986-06-27 | $7.13 | $7.12 | 7,400 | — | — |
| 1986-06-26 | $7.13 | $7.12 | 7,600 | — | — |
| 1986-06-25 | $7.13 | $7.12 | 30,700 | — | — |
| 1986-06-24 | $7.00 | $7.00 | 44,200 | — | — |
| 1986-06-23 | $7.13 | $7.12 | 34,100 | — | — |
| 1986-06-20 | $7.25 | $7.25 | 13,500 | — | — |
| 1986-06-19 | $7.13 | $7.12 | 154,300 | — | — |
| 1986-06-18 | $7.38 | $7.37 | 30,000 | — | — |
| 1986-06-17 | $7.38 | $7.37 | 67,600 | — | — |
| 1986-06-16 | $7.63 | $7.62 | 18,600 | — | — |
| 1986-06-13 | $7.75 | $7.75 | 10,300 | — | — |
| 1986-06-12 | $7.75 | $7.75 | 36,800 | — | — |
| 1986-06-11 | $7.63 | $7.62 | 15,500 | — | — |
| 1986-06-10 | $7.63 | $7.62 | 8,300 | — | — |
| 1986-06-09 | $7.75 | $7.75 | 33,100 | — | — |
| 1986-06-06 | $7.75 | $7.75 | 38,800 | — | — |
| 1986-06-05 | $7.75 | $7.75 | 2,700 | — | — |
| 1986-06-04 | $7.88 | $7.88 | 32,900 | — | — |
| 1986-06-03 | $8.00 | $8.00 | 8,300 | — | — |
| 1986-06-02 | $7.88 | $7.88 | 15,200 | — | — |
| 1986-05-30 | $7.88 | $7.88 | 32,400 | — | — |
| 1986-05-29 | $7.88 | $7.88 | 14,300 | — | — |
| 1986-05-28 | $7.75 | $7.75 | 18,800 | — | — |
| 1986-05-27 | $7.88 | $7.88 | 7,300 | — | — |
| 1986-05-23 | $8.00 | $8.00 | 37,200 | — | — |
| 1986-05-22 | $8.13 | $8.13 | 66,300 | — | — |
| 1986-05-21 | $8.13 | $8.13 | 25,000 | — | — |
| 1986-05-20 | $8.50 | $8.50 | 55,800 | — | — |
| 1986-05-19 | $7.75 | $7.75 | 22,400 | — | — |
| 1986-05-16 | $7.63 | $7.62 | 34,700 | — | — |
| 1986-05-15 | $7.63 | $7.62 | 29,900 | — | — |
| 1986-05-14 | $7.63 | $7.62 | 91,900 | — | — |
| 1986-05-13 | $7.88 | $7.88 | 19,200 | — | — |
| 1986-05-12 | $7.88 | $7.88 | 44,800 | — | — |
| 1986-05-09 | $7.88 | $7.88 | 70,900 | — | — |
| 1986-05-08 | $7.63 | $7.62 | 30,800 | — | — |
| 1986-05-07 | $7.50 | $7.50 | 10,400 | — | — |
| 1986-05-06 | $7.63 | $7.62 | 27,000 | — | — |
| 1986-05-05 | $7.50 | $7.50 | 25,200 | — | — |
| 1986-05-02 | $7.25 | $7.25 | 38,200 | — | — |
| 1986-05-01 | $7.13 | $7.12 | 85,200 | — | — |
| 1986-04-30 | $7.00 | $7.00 | 44,800 | — | — |
| 1986-04-29 | $7.25 | $7.25 | 34,300 | — | — |
| 1986-04-28 | $7.25 | $7.25 | 30,900 | — | — |
| 1986-04-25 | $7.50 | $7.50 | 23,000 | — | — |
| 1986-04-24 | $7.38 | $7.37 | 39,400 | — | — |
| 1986-04-23 | $7.38 | $7.37 | 119,300 | — | — |
| 1986-04-22 | $7.50 | $7.50 | 177,000 | — | — |
| 1986-04-21 | $7.63 | $7.62 | 41,800 | — | — |
| 1986-04-18 | $7.75 | $7.75 | 80,700 | — | — |
| 1986-04-17 | $7.88 | $7.88 | 92,500 | — | — |
| 1986-04-16 | $7.75 | $7.75 | 146,300 | — | — |
| 1986-04-15 | $7.88 | $7.88 | 62,000 | — | — |
| 1986-04-14 | $7.88 | $7.88 | 246,400 | — | — |
| 1986-04-11 | $8.00 | $8.00 | 36,800 | — | — |
| 1986-04-10 | $7.88 | $7.88 | 44,400 | — | — |
| 1986-04-09 | $7.75 | $7.75 | 25,400 | — | — |
| 1986-04-08 | $7.75 | $7.75 | 109,400 | — | — |
| 1986-04-07 | $7.88 | $7.88 | 34,400 | — | — |
| 1986-04-04 | $7.75 | $7.75 | 125,000 | — | — |
| 1986-04-03 | $7.75 | $7.75 | 98,900 | — | — |
| 1986-04-02 | $7.75 | $7.75 | 67,100 | — | — |
| 1986-04-01 | $7.63 | $7.62 | 42,600 | — | — |
| 1986-03-31 | $7.63 | $7.62 | 15,900 | — | — |
| 1986-03-27 | $7.63 | $7.62 | 41,200 | — | — |
| 1986-03-26 | $7.50 | $7.50 | 32,600 | — | — |
| 1986-03-25 | $7.50 | $7.50 | 34,100 | — | — |
| 1986-03-24 | $8.00 | $8.00 | 37,600 | — | — |
| 1986-03-21 | $8.00 | $8.00 | 135,400 | — | — |
| 1986-03-20 | $8.13 | $8.13 | 31,100 | — | — |
| 1986-03-19 | $8.13 | $8.13 | 91,400 | — | — |
| 1986-03-18 | $8.25 | $8.25 | 28,400 | — | — |
| 1986-03-17 | $8.00 | $8.00 | 277,600 | — | — |
| 1986-03-14 | $7.88 | $7.88 | 226,100 | — | — |
| 1986-03-13 | $7.75 | $7.75 | 121,600 | — | — |
| 1986-03-12 | $7.75 | $7.75 | 404,600 | — | — |
| 1986-03-11 | $7.63 | $7.62 | 91,700 | — | — |
| 1986-03-10 | $7.50 | $7.50 | 28,600 | — | — |
| 1986-03-07 | $7.50 | $7.50 | 270,700 | — | — |
| 1986-03-06 | $7.50 | $7.50 | 532,300 | — | — |
| 1986-03-05 | $7.63 | $7.62 | 70,600 | — | — |
| 1986-03-04 | $7.63 | $7.62 | 149,100 | — | — |
| 1986-03-03 | $8.00 | $8.00 | 26,700 | — | — |
| 1986-02-28 | $8.00 | $8.00 | 97,700 | — | — |
| 1986-02-27 | $8.00 | $8.00 | 686,800 | — | — |
| 1986-02-26 | $7.88 | $7.88 | 243,600 | — | — |
| 1986-02-25 | $7.88 | $7.88 | 55,700 | — | — |
| 1986-02-24 | $7.88 | $7.88 | 124,100 | — | — |
| 1986-02-21 | $7.88 | $7.88 | 72,500 | — | — |
| 1986-02-20 | $8.00 | $8.00 | 80,900 | — | — |
| 1986-02-19 | $8.00 | $8.00 | 87,200 | — | — |
| 1986-02-18 | $8.13 | $8.13 | 57,700 | — | — |
| 1986-02-14 | $8.00 | $8.00 | 54,800 | — | — |
| 1986-02-13 | $8.13 | $8.13 | 19,600 | — | — |
| 1986-02-12 | $8.13 | $8.13 | 11,700 | — | — |
| 1986-02-11 | $8.13 | $8.13 | 25,900 | — | — |
| 1986-02-10 | $8.25 | $8.25 | 14,100 | — | — |
| 1986-02-07 | $8.13 | $8.13 | 56,100 | — | — |
| 1986-02-06 | $7.88 | $7.88 | 140,000 | — | — |
| 1986-02-05 | $7.88 | $7.88 | 107,300 | — | — |
| 1986-02-04 | $8.00 | $8.00 | 60,600 | — | — |
| 1986-02-03 | $8.13 | $8.13 | 116,400 | — | — |
| 1986-01-31 | $8.00 | $8.00 | 78,800 | — | — |
| 1986-01-30 | $8.13 | $8.13 | 46,500 | — | — |
| 1986-01-29 | $8.13 | $8.13 | 22,000 | — | — |
| 1986-01-28 | $8.25 | $8.25 | 21,600 | — | — |
| 1986-01-27 | $8.38 | $8.38 | 30,400 | — | — |
| 1986-01-24 | $8.38 | $8.38 | 44,300 | — | — |
| 1986-01-23 | $8.38 | $8.38 | 30,000 | — | — |
| 1986-01-22 | $8.50 | $8.50 | 40,600 | — | — |
| 1986-01-21 | $8.38 | $8.38 | 27,400 | — | — |
| 1986-01-20 | $8.63 | $8.63 | 13,900 | — | — |
| 1986-01-17 | $8.63 | $8.63 | 189,500 | — | — |
| 1986-01-16 | $8.63 | $8.63 | 24,600 | — | — |
| 1986-01-15 | $8.50 | $8.50 | 73,200 | — | — |
| 1986-01-14 | $8.50 | $8.50 | 40,200 | — | — |
| 1986-01-13 | $8.25 | $8.25 | 11,300 | — | — |
| 1986-01-10 | $8.50 | $8.50 | 34,800 | — | — |
| 1986-01-09 | $8.13 | $8.13 | 65,300 | — | — |
| 1986-01-08 | $8.38 | $8.38 | 76,000 | — | — |
| 1986-01-07 | $8.50 | $8.50 | 34,100 | — | — |
| 1986-01-06 | $8.50 | $8.50 | 19,100 | — | — |
| 1986-01-03 | $8.50 | $8.50 | 15,600 | — | — |
| 1986-01-02 | $8.50 | $8.50 | 68,300 | — | — |