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
- 1981-12-31 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 | $7.75 | $13.19 | 1,428,057 | — | — |
| 1986-12-30 | $7.79 | $13.25 | 1,226,387 | — | — |
| 1986-12-29 | $7.87 | $13.38 | 1,268,620 | — | — |
| 1986-12-26 | $7.90 | $13.45 | 746,767 | — | — |
| 1986-12-24 | $7.83 | $13.32 | 1,906,368 | — | — |
| 1986-12-23 | $7.75 | $13.19 | 2,399,083 | — | — |
| 1986-12-22 | $7.87 | $13.38 | 2,418,399 | — | — |
| 1986-12-19 | $7.87 | $13.38 | 3,158,946 | — | — |
| 1986-12-18 | $7.94 | $13.51 | 1,689,638 | — | — |
| 1986-12-17 | $7.90 | $13.45 | 1,976,101 | — | — |
| 1986-12-16 | $8.02 | $13.64 | 1,930,594 | — | — |
| 1986-12-15 | $7.87 | $13.38 | 2,843,673 | — | — |
| 1986-12-12 | $7.79 | $13.25 | 2,324,767 | — | — |
| 1986-12-11 | $7.90 | $13.45 | 1,179,571 | — | — |
| 1986-12-10 | $8.06 | $13.71 | 1,449,992 | — | — |
| 1986-12-09 | $7.98 | $13.58 | 1,693,894 | — | — |
| 1986-12-08 | $8.02 | $13.64 | 2,755,606 | — | — |
| 1986-12-05 | $8.06 | $13.71 | 893,436 | — | — |
| 1986-12-04 | $8.13 | $13.84 | 1,717,793 | — | — |
| 1986-12-03 | $8.17 | $13.90 | 2,471,108 | — | — |
| 1986-12-02 | $8.25 | $14.03 | 3,633,983 | — | — |
| 1986-12-01 | $8.06 | $13.71 | 1,708,299 | — | — |
| 1986-11-28 | $8.02 | $13.64 | 492,061 | — | — |
| 1986-11-26 | $8.02 | $13.64 | 1,322,311 | — | — |
| 1986-11-25 | $8.09 | $13.77 | 1,317,401 | — | — |
| 1986-11-24 | $8.09 | $13.77 | 2,102,472 | — | — |
| 1986-11-21 | $7.94 | $13.51 | 1,735,472 | — | — |
| 1986-11-20 | $7.90 | $13.45 | 2,132,264 | — | — |
| 1986-11-19 | $7.79 | $13.25 | 972,663 | — | — |
| 1986-11-18 | $7.71 | $13.12 | 1,329,841 | — | — |
| 1986-11-17 | $7.71 | $13.12 | 1,433,623 | — | — |
| 1986-11-14 | $7.75 | $13.19 | 3,764,937 | — | — |
| 1986-11-13 | $7.79 | $13.25 | 3,306,597 | — | — |
| 1986-11-12 | $7.83 | $13.32 | 1,165,166 | — | — |
| 1986-11-11 | $7.83 | $13.32 | 778,523 | — | — |
| 1986-11-10 | $7.83 | $13.32 | 1,303,323 | — | — |
| 1986-11-07 | $7.83 | $13.32 | 1,917,826 | — | — |
| 1986-11-06 | $7.79 | $13.25 | 1,541,660 | — | — |
| 1986-11-05 | $7.83 | $13.32 | 2,073,334 | — | — |
| 1986-11-04 | $7.75 | $13.19 | 2,267,474 | — | — |
| 1986-11-03 | $7.83 | $13.32 | 1,539,368 | — | — |
| 1986-10-31 | $7.83 | $13.32 | 1,204,125 | — | — |
| 1986-10-30 | $7.79 | $13.25 | 3,666,721 | — | — |
| 1986-10-29 | $7.37 | $12.54 | 4,583,402 | — | — |
| 1986-10-28 | $7.48 | $12.73 | 8,904,894 | — | — |
| 1986-10-27 | $7.71 | $12.84 | 5,892,945 | — | — |
| 1986-10-24 | $7.75 | $12.91 | 3,264,691 | — | — |
| 1986-10-23 | $7.79 | $12.97 | 2,786,708 | — | — |
| 1986-10-22 | $7.71 | $12.84 | 1,587,821 | — | — |
| 1986-10-21 | $7.71 | $12.84 | 943,199 | — | — |
| 1986-10-20 | $7.64 | $12.72 | 1,647,405 | — | — |
| 1986-10-17 | $7.64 | $12.72 | 1,940,416 | — | — |
| 1986-10-16 | $7.64 | $12.72 | 1,147,815 | — | — |
| 1986-10-15 | $7.56 | $12.59 | 1,695,531 | — | — |
| 1986-10-14 | $7.48 | $12.46 | 2,377,803 | — | — |
| 1986-10-13 | $7.41 | $12.34 | 861,025 | — | — |
| 1986-10-10 | $7.41 | $12.34 | 952,365 | — | — |
| 1986-10-09 | $7.41 | $12.34 | 960,877 | — | — |
| 1986-10-08 | $7.45 | $12.40 | 1,517,106 | — | — |
| 1986-10-07 | $7.33 | $12.21 | 898,347 | — | — |
| 1986-10-06 | $7.48 | $12.46 | 1,507,284 | — | — |
| 1986-10-03 | $7.52 | $12.53 | 938,288 | — | — |
| 1986-10-02 | $7.45 | $12.40 | 855,459 | — | — |
| 1986-10-01 | $7.45 | $12.40 | 1,296,775 | — | — |
| 1986-09-30 | $7.37 | $12.27 | 1,197,905 | — | — |
| 1986-09-29 | $7.33 | $12.21 | 2,234,081 | — | — |
| 1986-09-26 | $7.37 | $12.27 | 1,751,187 | — | — |
| 1986-09-25 | $7.37 | $12.27 | 644,295 | — | — |
| 1986-09-24 | $7.52 | $12.53 | 1,262,072 | — | — |
| 1986-09-23 | $7.41 | $12.34 | 1,797,021 | — | — |
| 1986-09-22 | $7.37 | $12.27 | 1,080,701 | — | — |
| 1986-09-19 | $7.29 | $12.15 | 1,463,742 | — | — |
| 1986-09-18 | $7.29 | $12.15 | 1,634,310 | — | — |
| 1986-09-17 | $7.37 | $12.27 | 1,435,259 | — | — |
| 1986-09-16 | $7.33 | $12.21 | 3,058,438 | — | — |
| 1986-09-15 | $7.29 | $12.15 | 1,516,451 | — | — |
| 1986-09-12 | $7.10 | $11.83 | 2,929,776 | — | — |
| 1986-09-11 | $7.25 | $12.08 | 3,764,937 | — | — |
| 1986-09-10 | $7.60 | $12.65 | 992,634 | — | — |
| 1986-09-09 | $7.67 | $12.78 | 2,509,740 | — | — |
| 1986-09-08 | $7.67 | $12.78 | 2,227,533 | — | — |
| 1986-09-05 | $7.90 | $13.16 | 1,068,260 | — | — |
| 1986-09-04 | $8.09 | $13.48 | 3,273,858 | — | — |
| 1986-09-03 | $8.02 | $13.35 | 1,565,232 | — | — |
| 1986-09-02 | $8.06 | $13.42 | 1,824,521 | — | — |
| 1986-08-29 | $8.25 | $13.73 | 1,884,105 | — | — |
| 1986-08-28 | $8.21 | $13.67 | 1,118,023 | — | — |
| 1986-08-27 | $8.25 | $13.73 | 1,418,890 | — | — |
| 1986-08-26 | $8.25 | $13.73 | 2,275,659 | — | — |
| 1986-08-25 | $8.09 | $13.48 | 1,204,452 | — | — |
| 1986-08-22 | $8.21 | $13.67 | 1,676,543 | — | — |
| 1986-08-21 | $8.17 | $13.61 | 2,173,187 | — | — |
| 1986-08-20 | $8.21 | $13.67 | 3,372,074 | — | — |
| 1986-08-19 | $7.98 | $13.29 | 2,163,693 | — | — |
| 1986-08-18 | $7.90 | $13.16 | 2,809,953 | — | — |
| 1986-08-15 | $7.87 | $13.10 | 1,527,910 | — | — |
| 1986-08-14 | $7.87 | $13.10 | 2,359,797 | — | — |
| 1986-08-13 | $7.79 | $12.97 | 1,862,498 | — | — |
| 1986-08-12 | $7.67 | $12.78 | 2,403,667 | — | — |
| 1986-08-11 | $7.67 | $12.78 | 2,977,247 | — | — |
| 1986-08-08 | $7.52 | $12.53 | 2,345,065 | — | — |
| 1986-08-07 | $7.52 | $12.53 | 2,347,356 | — | — |
| 1986-08-06 | $7.45 | $12.40 | 855,787 | — | — |
| 1986-08-05 | $7.45 | $12.40 | 1,588,803 | — | — |
| 1986-08-04 | $7.41 | $12.34 | 2,548,371 | — | — |
| 1986-08-01 | $7.48 | $12.46 | 1,285,317 | — | — |
| 1986-07-31 | $7.52 | $12.53 | 1,176,297 | — | — |
| 1986-07-30 | $7.52 | $12.53 | 3,177,607 | — | — |
| 1986-07-29 | $7.56 | $12.59 | 5,077,754 | — | — |
| 1986-07-28 | $7.75 | $12.65 | 20,749,714 | — | — |
| 1986-07-25 | $7.90 | $12.90 | 3,961,368 | — | — |
| 1986-07-24 | $7.79 | $12.71 | 1,274,186 | — | — |
| 1986-07-23 | $7.83 | $12.77 | 1,293,501 | — | — |
| 1986-07-22 | $7.79 | $12.71 | 1,713,865 | — | — |
| 1986-07-21 | $7.64 | $12.46 | 1,722,049 | — | — |
| 1986-07-18 | $7.60 | $12.40 | 1,514,814 | — | — |
| 1986-07-17 | $7.48 | $12.21 | 1,724,341 | — | — |
| 1986-07-16 | $7.56 | $12.34 | 2,471,108 | — | — |
| 1986-07-15 | $7.56 | $12.34 | 2,782,780 | — | — |
| 1986-07-14 | $7.64 | $12.46 | 2,653,135 | — | — |
| 1986-07-11 | $7.48 | $12.21 | 3,155,345 | — | — |
| 1986-07-10 | $7.37 | $12.03 | 1,349,484 | — | — |
| 1986-07-09 | $7.33 | $11.96 | 1,332,788 | — | — |
| 1986-07-08 | $7.22 | $11.78 | 1,045,998 | — | — |
| 1986-07-07 | $7.18 | $11.71 | 3,204,780 | — | — |
| 1986-07-03 | $7.22 | $11.78 | 1,306,269 | — | — |
| 1986-07-02 | $7.25 | $11.84 | 2,424,947 | — | — |
| 1986-07-01 | $7.25 | $11.84 | 1,535,767 | — | — |
| 1986-06-30 | $7.25 | $11.84 | 1,054,182 | — | — |
| 1986-06-27 | $7.25 | $11.84 | 878,376 | — | — |
| 1986-06-26 | $7.22 | $11.78 | 2,221,640 | — | — |
| 1986-06-25 | $7.18 | $11.71 | 1,581,601 | — | — |
| 1986-06-24 | $7.14 | $11.65 | 1,799,967 | — | — |
| 1986-06-23 | $7.03 | $11.46 | 1,990,178 | — | — |
| 1986-06-20 | $7.03 | $11.46 | 1,845,474 | — | — |
| 1986-06-19 | $6.91 | $11.28 | 1,111,802 | — | — |
| 1986-06-18 | $6.95 | $11.34 | 671,468 | — | — |
| 1986-06-17 | $6.87 | $11.22 | 1,097,725 | — | — |
| 1986-06-16 | $6.83 | $11.15 | 1,229,989 | — | — |
| 1986-06-13 | $6.80 | $11.09 | 2,454,412 | — | — |
| 1986-06-12 | $6.49 | $10.59 | 2,318,219 | — | — |
| 1986-06-11 | $6.41 | $10.47 | 2,251,760 | — | — |
| 1986-06-10 | $6.53 | $10.65 | 2,704,862 | — | — |
| 1986-06-09 | $6.53 | $10.65 | 920,936 | — | — |
| 1986-06-06 | $6.72 | $10.97 | 1,327,877 | — | — |
| 1986-06-05 | $6.80 | $11.09 | 961,532 | — | — |
| 1986-06-04 | $6.61 | $10.78 | 1,395,318 | — | — |
| 1986-06-03 | $6.64 | $10.84 | 1,072,843 | — | — |
| 1986-06-02 | $6.68 | $10.90 | 1,041,742 | — | — |
| 1986-05-30 | $6.76 | $11.03 | 2,957,276 | — | — |
| 1986-05-29 | $6.83 | $11.15 | 1,212,964 | — | — |
| 1986-05-28 | $6.83 | $11.15 | 1,705,025 | — | — |
| 1986-05-27 | $6.87 | $11.22 | 1,779,997 | — | — |
| 1986-05-23 | $6.68 | $10.90 | 1,271,239 | — | — |
| 1986-05-22 | $6.72 | $10.97 | 3,196,268 | — | — |
| 1986-05-21 | $6.53 | $10.65 | 853,822 | — | — |
| 1986-05-20 | $6.53 | $10.65 | 765,428 | — | — |
| 1986-05-19 | $6.53 | $10.65 | 831,560 | — | — |
| 1986-05-16 | $6.49 | $10.59 | 1,174,660 | — | — |
| 1986-05-15 | $6.53 | $10.65 | 1,839,908 | — | — |
| 1986-05-14 | $6.61 | $10.78 | 2,115,240 | — | — |
| 1986-05-13 | $6.45 | $10.53 | 4,527,746 | — | — |
| 1986-05-12 | $6.64 | $10.84 | 1,633,655 | — | — |
| 1986-05-09 | $6.72 | $10.97 | 1,358,651 | — | — |
| 1986-05-08 | $6.68 | $10.90 | 2,374,202 | — | — |
| 1986-05-07 | $6.68 | $10.90 | 2,447,209 | — | — |
| 1986-05-06 | $6.76 | $11.03 | 2,852,513 | — | — |
| 1986-05-05 | $6.83 | $11.15 | 1,197,250 | — | — |
| 1986-05-02 | $6.76 | $11.03 | 2,348,993 | — | — |
| 1986-05-01 | $6.80 | $11.09 | 2,106,073 | — | — |
| 1986-04-30 | $6.87 | $11.22 | 5,532,820 | — | — |
| 1986-04-29 | $6.99 | $11.40 | 7,647,733 | — | — |
| 1986-04-28 | $7.18 | $11.46 | 6,711,409 | — | — |
| 1986-04-25 | $7.25 | $11.58 | 13,930,267 | — | — |
| 1986-04-24 | $7.33 | $11.70 | 2,004,583 | — | — |
| 1986-04-23 | $7.48 | $11.95 | 1,449,992 | — | — |
| 1986-04-22 | $7.56 | $12.07 | 1,141,594 | — | — |
| 1986-04-21 | $7.64 | $12.19 | 1,074,808 | — | — |
| 1986-04-18 | $7.52 | $12.01 | 982,485 | — | — |
| 1986-04-17 | $7.60 | $12.13 | 1,172,696 | — | — |
| 1986-04-16 | $7.64 | $12.19 | 921,918 | — | — |
| 1986-04-15 | $7.45 | $11.89 | 1,859,879 | — | — |
| 1986-04-14 | $7.33 | $11.70 | 1,636,274 | — | — |
| 1986-04-11 | $7.25 | $11.58 | 1,449,337 | — | — |
| 1986-04-10 | $7.25 | $11.58 | 1,005,402 | — | — |
| 1986-04-09 | $7.18 | $11.46 | 944,835 | — | — |
| 1986-04-08 | $7.22 | $11.52 | 3,699,460 | — | — |
| 1986-04-07 | $7.06 | $11.28 | 2,183,991 | — | — |
| 1986-04-04 | $7.18 | $11.46 | 1,713,865 | — | — |
| 1986-04-03 | $7.29 | $11.64 | 1,890,653 | — | — |
| 1986-04-02 | $7.33 | $11.70 | 1,156,982 | — | — |
| 1986-04-01 | $7.41 | $11.83 | 2,070,061 | — | — |
| 1986-03-31 | $7.48 | $11.95 | 1,197,577 | — | — |
| 1986-03-27 | $7.33 | $11.70 | 2,126,371 | — | — |
| 1986-03-26 | $7.25 | $11.58 | 2,342,773 | — | — |
| 1986-03-25 | $7.18 | $11.46 | 760,845 | — | — |
| 1986-03-24 | $7.06 | $11.28 | 5,725,978 | — | — |
| 1986-03-21 | $6.99 | $11.16 | 2,712,064 | — | — |
| 1986-03-20 | $7.03 | $11.22 | 6,295,629 | — | — |
| 1986-03-19 | $7.14 | $11.40 | 3,016,533 | — | — |
| 1986-03-18 | $7.18 | $11.46 | 1,566,541 | — | — |
| 1986-03-17 | $7.18 | $11.46 | 1,755,770 | — | — |
| 1986-03-14 | $7.25 | $11.58 | 2,060,239 | — | — |
| 1986-03-13 | $7.18 | $11.46 | 6,020,625 | — | — |
| 1986-03-12 | $7.14 | $11.40 | 2,556,229 | — | — |
| 1986-03-11 | $7.14 | $11.40 | 3,764,937 | — | — |
| 1986-03-10 | $6.99 | $11.16 | 2,776,232 | — | — |
| 1986-03-07 | $6.95 | $11.09 | 1,557,374 | — | — |
| 1986-03-06 | $6.91 | $11.03 | 2,078,573 | — | — |
| 1986-03-05 | $6.95 | $11.09 | 6,573,907 | — | — |
| 1986-03-04 | $7.03 | $11.22 | 4,812,572 | — | — |
| 1986-03-03 | $7.03 | $11.22 | 3,994,107 | — | — |
| 1986-02-28 | $7.06 | $11.28 | 2,458,340 | — | — |
| 1986-02-27 | $7.06 | $11.28 | 976,265 | — | — |
| 1986-02-26 | $6.99 | $11.16 | 730,398 | — | — |
| 1986-02-25 | $7.03 | $11.22 | 1,910,951 | — | — |
| 1986-02-24 | $7.10 | $11.34 | 1,970,863 | — | — |
| 1986-02-21 | $7.14 | $11.40 | 3,264,691 | — | — |
| 1986-02-20 | $7.06 | $11.28 | 4,226,551 | — | — |
| 1986-02-19 | $6.91 | $11.03 | 4,629,236 | — | — |
| 1986-02-18 | $7.03 | $11.22 | 2,030,774 | — | — |
| 1986-02-14 | $6.87 | $10.97 | 3,830,414 | — | — |
| 1986-02-13 | $6.72 | $10.73 | 1,074,153 | — | — |
| 1986-02-12 | $6.72 | $10.73 | 763,136 | — | — |
| 1986-02-11 | $6.72 | $10.73 | 785,399 | — | — |
| 1986-02-10 | $6.76 | $10.79 | 1,001,473 | — | — |
| 1986-02-07 | $6.76 | $10.79 | 3,036,831 | — | — |
| 1986-02-06 | $6.80 | $10.85 | 651,498 | — | — |
| 1986-02-05 | $6.80 | $10.85 | 3,633,983 | — | — |
| 1986-02-04 | $6.80 | $10.85 | 2,495,990 | — | — |
| 1986-02-03 | $6.72 | $10.73 | 6,177,771 | — | — |
| 1986-01-31 | $6.72 | $10.73 | 839,417 | — | — |
| 1986-01-30 | $6.72 | $10.73 | 775,250 | — | — |
| 1986-01-29 | $6.80 | $10.85 | 11,514,159 | — | — |
| 1986-01-28 | $6.72 | $10.73 | 4,092,323 | — | — |
| 1986-01-27 | $6.80 | $10.60 | 7,765,592 | — | — |
| 1986-01-24 | $6.72 | $10.48 | 972,991 | — | — |
| 1986-01-23 | $6.68 | $10.42 | 1,400,229 | — | — |
| 1986-01-22 | $6.68 | $10.42 | 3,175,970 | — | — |
| 1986-01-21 | $6.68 | $10.42 | 2,701,260 | — | — |
| 1986-01-20 | $6.76 | $10.54 | 671,796 | — | — |
| 1986-01-17 | $6.76 | $10.54 | 722,213 | — | — |
| 1986-01-16 | $6.76 | $10.54 | 765,101 | — | — |
| 1986-01-15 | $6.76 | $10.54 | 3,633,983 | — | — |
| 1986-01-14 | $6.72 | $10.48 | 884,924 | — | — |
| 1986-01-13 | $6.76 | $10.54 | 1,529,219 | — | — |
| 1986-01-10 | $6.72 | $10.48 | 1,366,836 | — | — |
| 1986-01-09 | $6.61 | $10.30 | 3,895,891 | — | — |
| 1986-01-08 | $6.80 | $10.60 | 1,775,413 | — | — |
| 1986-01-07 | $6.87 | $10.72 | 868,882 | — | — |
| 1986-01-06 | $6.76 | $10.54 | 1,120,314 | — | — |
| 1986-01-03 | $6.72 | $10.48 | 2,554,919 | — | — |
| 1986-01-02 | $6.76 | $10.54 | 1,777,705 | — | — |