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 | $6.58 | $6.58 | 17,100 | — | — |
| 1986-12-30 | $6.58 | $6.58 | 51,900 | — | — |
| 1986-12-29 | $6.50 | $6.50 | 34,200 | — | — |
| 1986-12-26 | $6.75 | $6.75 | 18,600 | — | — |
| 1986-12-24 | $6.92 | $6.92 | 11,100 | — | — |
| 1986-12-23 | $6.75 | $6.75 | 36,300 | — | — |
| 1986-12-22 | $6.75 | $6.75 | 900 | — | — |
| 1986-12-19 | $6.92 | $6.92 | 11,700 | — | — |
| 1986-12-18 | $7.00 | $7.00 | 4,200 | — | — |
| 1986-12-17 | $7.00 | $7.00 | 16,800 | — | — |
| 1986-12-16 | $6.75 | $6.75 | 194,100 | — | — |
| 1986-12-15 | $6.75 | $6.75 | 17,700 | — | — |
| 1986-12-12 | $6.75 | $6.75 | 14,100 | — | — |
| 1986-12-11 | $6.75 | $6.75 | 36,000 | — | — |
| 1986-12-10 | $6.67 | $6.67 | 20,700 | — | — |
| 1986-12-09 | $6.92 | $6.92 | 5,100 | — | — |
| 1986-12-08 | $6.92 | $6.92 | 53,400 | — | — |
| 1986-12-05 | $7.08 | $7.08 | 89,100 | — | — |
| 1986-12-04 | $7.33 | $7.33 | 211,800 | — | — |
| 1986-12-03 | $7.33 | $7.33 | 841,800 | — | — |
| 1986-12-02 | $7.17 | $7.17 | 110,400 | — | — |
| 1986-12-01 | $6.92 | $6.92 | 6,300 | — | — |
| 1986-11-28 | $7.17 | $7.17 | 38,100 | — | — |
| 1986-11-26 | $7.17 | $7.17 | 27,300 | — | — |
| 1986-11-25 | $7.08 | $7.08 | 24,000 | — | — |
| 1986-11-24 | $7.17 | $7.17 | 59,100 | — | — |
| 1986-11-21 | $7.42 | $7.42 | 1,500 | — | — |
| 1986-11-20 | $7.42 | $7.42 | 153,600 | — | — |
| 1986-11-19 | $7.42 | $7.42 | 76,500 | — | — |
| 1986-11-18 | $7.58 | $7.58 | 2,100 | — | — |
| 1986-11-17 | $7.50 | $7.50 | 14,400 | — | — |
| 1986-11-14 | $7.67 | $7.67 | 48,900 | — | — |
| 1986-11-13 | $7.75 | $7.75 | 21,300 | — | — |
| 1986-11-12 | $7.92 | $7.92 | 105,900 | — | — |
| 1986-11-11 | $7.92 | $7.92 | 80,700 | — | — |
| 1986-11-10 | $7.92 | $7.92 | 88,500 | — | — |
| 1986-11-07 | $7.83 | $7.83 | 71,400 | — | — |
| 1986-11-06 | $7.67 | $7.67 | 106,500 | — | — |
| 1986-11-05 | $7.58 | $7.58 | 15,600 | — | — |
| 1986-11-04 | $7.67 | $7.67 | 368,400 | — | — |
| 1986-11-03 | $6.96 | $6.96 | 27,300 | — | — |
| 1986-10-31 | $6.96 | $6.96 | 221,100 | — | — |
| 1986-10-30 | $6.83 | $6.83 | 103,800 | — | — |
| 1986-10-29 | $6.92 | $6.92 | 346,500 | — | — |
| 1986-10-28 | $6.67 | $6.67 | 217,200 | — | — |
| 1986-10-27 | $6.42 | $6.42 | 19,800 | — | — |
| 1986-10-24 | $6.33 | $6.33 | 20,100 | — | — |
| 1986-10-23 | $6.33 | $6.33 | 6,000 | — | — |
| 1986-10-22 | $6.33 | $6.33 | 8,100 | — | — |
| 1986-10-21 | $6.33 | $6.33 | 161,700 | — | — |
| 1986-10-20 | $6.38 | $6.38 | 162,600 | — | — |
| 1986-10-17 | $6.33 | $6.33 | 3,600 | — | — |
| 1986-10-16 | $6.33 | $6.33 | 600 | — | — |
| 1986-10-15 | $6.50 | $6.50 | 3,300 | — | — |
| 1986-10-14 | $6.58 | $6.58 | 2,400 | — | — |
| 1986-10-13 | $6.33 | $6.33 | 44,700 | — | — |
| 1986-10-10 | $6.17 | $6.17 | 43,500 | — | — |
| 1986-10-09 | $6.25 | $6.25 | 27,900 | — | — |
| 1986-10-08 | $6.33 | $6.33 | 56,700 | — | — |
| 1986-10-07 | $6.25 | $6.25 | 15,600 | — | — |
| 1986-10-06 | $6.42 | $6.42 | 6,900 | — | — |
| 1986-10-03 | $6.50 | $6.50 | 168,300 | — | — |
| 1986-10-02 | $6.58 | $6.58 | 3,000 | — | — |
| 1986-10-01 | $6.67 | $6.67 | 180,300 | — | — |
| 1986-09-30 | $6.67 | $6.67 | 8,400 | — | — |
| 1986-09-29 | $6.67 | $6.67 | 9,900 | — | — |
| 1986-09-26 | $6.67 | $6.67 | 171,600 | — | — |
| 1986-09-25 | $6.71 | $6.71 | 138,300 | — | — |
| 1986-09-24 | $6.29 | $6.29 | 808,800 | — | — |
| 1986-09-23 | $6.33 | $6.33 | 32,100 | — | — |
| 1986-09-22 | $6.42 | $6.42 | 15,300 | — | — |
| 1986-09-19 | $6.42 | $6.42 | 9,900 | — | — |
| 1986-09-18 | $6.25 | $6.25 | 14,700 | — | — |
| 1986-09-17 | $6.50 | $6.50 | 28,200 | — | — |
| 1986-09-16 | $6.50 | $6.50 | 8,700 | — | — |
| 1986-09-15 | $6.50 | $6.50 | 12,000 | — | — |
| 1986-09-12 | $6.75 | $6.75 | 17,700 | — | — |
| 1986-09-11 | $6.75 | $6.75 | 132,000 | — | — |
| 1986-09-10 | $6.88 | $6.88 | 34,200 | — | — |
| 1986-09-09 | $6.92 | $6.92 | 6,000 | — | — |
| 1986-09-08 | $6.92 | $6.92 | 86,400 | — | — |
| 1986-09-05 | $6.92 | $6.92 | 6,000 | — | — |
| 1986-09-04 | $6.75 | $6.75 | 7,200 | — | — |
| 1986-09-03 | $6.83 | $6.83 | 32,400 | — | — |
| 1986-09-02 | $6.67 | $6.67 | 21,600 | — | — |
| 1986-08-29 | $6.88 | $6.88 | 19,800 | — | — |
| 1986-08-28 | $6.88 | $6.88 | 4,800 | — | — |
| 1986-08-27 | $6.88 | $6.88 | 32,400 | — | — |
| 1986-08-26 | $6.92 | $6.92 | 39,600 | — | — |
| 1986-08-25 | $7.33 | $7.33 | 8,700 | — | — |
| 1986-08-22 | $7.08 | $7.08 | 4,800 | — | — |
| 1986-08-21 | $7.42 | $7.42 | 1,800 | — | — |
| 1986-08-20 | $7.42 | $7.42 | 16,500 | — | — |
| 1986-08-19 | $7.58 | $7.58 | 38,700 | — | — |
| 1986-08-18 | $7.58 | $7.58 | 3,600 | — | — |
| 1986-08-15 | $7.58 | $7.58 | 69,300 | — | — |
| 1986-08-14 | $7.25 | $7.25 | 98,400 | — | — |
| 1986-08-13 | $6.83 | $6.83 | 66,900 | — | — |
| 1986-08-12 | $6.75 | $6.75 | 20,400 | — | — |
| 1986-08-11 | $6.75 | $6.75 | 104,400 | — | — |
| 1986-08-08 | $6.50 | $6.50 | 89,400 | — | — |
| 1986-08-07 | $6.50 | $6.50 | 12,900 | — | — |
| 1986-08-06 | $6.83 | $6.83 | 120,000 | — | — |
| 1986-08-05 | $6.63 | $6.62 | 84,300 | — | — |
| 1986-08-04 | $6.75 | $6.75 | 37,500 | — | — |
| 1986-08-01 | $6.92 | $6.92 | 22,800 | — | — |
| 1986-07-31 | $7.08 | $7.08 | 12,900 | — | — |
| 1986-07-30 | $7.00 | $7.00 | 33,600 | — | — |
| 1986-07-29 | $6.83 | $6.83 | 6,300 | — | — |
| 1986-07-28 | $7.00 | $7.00 | 3,600 | — | — |
| 1986-07-25 | $7.17 | $7.17 | 13,200 | — | — |
| 1986-07-24 | $7.58 | $7.58 | 17,100 | — | — |
| 1986-07-23 | $7.67 | $7.67 | 25,800 | — | — |
| 1986-07-22 | $7.67 | $7.67 | 14,400 | — | — |
| 1986-07-21 | $7.67 | $7.67 | 27,900 | — | — |
| 1986-07-18 | $7.67 | $7.67 | 18,000 | — | — |
| 1986-07-17 | $7.67 | $7.67 | 42,000 | — | — |
| 1986-07-16 | $7.92 | $7.92 | 16,500 | — | — |
| 1986-07-15 | $7.92 | $7.92 | 51,000 | — | — |
| 1986-07-14 | $8.08 | $8.08 | 4,500 | — | — |
| 1986-07-11 | $8.17 | $8.17 | 9,900 | — | — |
| 1986-07-10 | $8.08 | $8.08 | 4,200 | — | — |
| 1986-07-09 | $8.17 | $8.17 | 15,000 | — | — |
| 1986-07-08 | $7.83 | $7.83 | 23,700 | — | — |
| 1986-07-07 | $8.08 | $8.08 | 74,100 | — | — |
| 1986-07-03 | $8.75 | $8.75 | 1,500 | — | — |
| 1986-07-02 | $8.83 | $8.83 | 15,000 | — | — |
| 1986-07-01 | $8.92 | $8.92 | 34,500 | — | — |
| 1986-06-30 | $8.71 | $8.71 | 42,000 | — | — |
| 1986-06-27 | $8.83 | $8.83 | 4,800 | — | — |
| 1986-06-26 | $8.83 | $8.83 | 36,300 | — | — |
| 1986-06-25 | $8.58 | $8.58 | 900 | — | — |
| 1986-06-24 | $8.58 | $8.58 | 1,800 | — | — |
| 1986-06-23 | $8.58 | $8.58 | 19,200 | — | — |
| 1986-06-20 | $8.67 | $8.67 | 5,400 | — | — |
| 1986-06-19 | $8.67 | $8.67 | 25,800 | — | — |
| 1986-06-18 | $8.25 | $8.25 | 3,000 | — | — |
| 1986-06-17 | $8.50 | $8.50 | 65,400 | — | — |
| 1986-06-16 | $8.83 | $8.83 | 26,100 | — | — |
| 1986-06-13 | $8.83 | $8.83 | 25,200 | — | — |
| 1986-06-12 | $8.83 | $8.83 | 8,400 | — | — |
| 1986-06-11 | $8.83 | $8.83 | 97,200 | — | — |
| 1986-06-10 | $8.92 | $8.92 | 21,000 | — | — |
| 1986-06-09 | $9.00 | $9.00 | 31,200 | — | — |
| 1986-06-06 | $9.25 | $9.25 | 7,800 | — | — |
| 1986-06-05 | $9.17 | $9.17 | 54,300 | — | — |
| 1986-06-04 | $9.33 | $9.33 | 74,700 | — | — |
| 1986-06-03 | $9.42 | $9.42 | 90,300 | — | — |
| 1986-06-02 | $9.38 | $9.38 | 294,600 | — | — |
| 1986-05-30 | $9.50 | $9.50 | 52,500 | — | — |
| 1986-05-29 | $9.33 | $9.33 | 94,500 | — | — |
| 1986-05-28 | $9.25 | $9.25 | 36,000 | — | — |
| 1986-05-27 | $8.92 | $8.92 | 109,200 | — | — |
| 1986-05-23 | $8.67 | $8.67 | 3,300 | — | — |
| 1986-05-22 | $8.42 | $8.42 | 10,800 | — | — |
| 1986-05-21 | $8.42 | $8.42 | 78,000 | — | — |
| 1986-05-20 | $8.33 | $8.33 | 20,100 | — | — |
| 1986-05-19 | $8.42 | $8.42 | 12,900 | — | — |
| 1986-05-16 | $8.50 | $8.50 | 46,500 | — | — |
| 1986-05-15 | $8.50 | $8.50 | 14,100 | — | — |
| 1986-05-14 | $8.50 | $8.50 | 48,300 | — | — |
| 1986-05-13 | $8.42 | $8.42 | 31,500 | — | — |
| 1986-05-12 | $8.42 | $8.42 | 36,600 | — | — |
| 1986-05-09 | $8.42 | $8.42 | 24,300 | — | — |
| 1986-05-08 | $8.42 | $8.42 | 1,500 | — | — |
| 1986-05-07 | $8.42 | $8.42 | 64,200 | — | — |
| 1986-05-06 | $8.58 | $8.58 | 146,400 | — | — |
| 1986-05-05 | $8.58 | $8.58 | 25,500 | — | — |
| 1986-05-02 | $8.67 | $8.67 | 14,400 | — | — |
| 1986-05-01 | $8.58 | $8.58 | 92,400 | — | — |
| 1986-04-30 | $8.58 | $8.58 | 38,400 | — | — |
| 1986-04-29 | $8.42 | $8.42 | 54,600 | — | — |
| 1986-04-28 | $8.67 | $8.67 | 44,700 | — | — |
| 1986-04-25 | $8.67 | $8.67 | 14,700 | — | — |
| 1986-04-24 | $8.67 | $8.67 | 219,600 | — | — |
| 1986-04-23 | $8.83 | $8.83 | 319,800 | — | — |
| 1986-04-22 | $8.92 | $8.92 | 124,200 | — | — |
| 1986-04-21 | $8.92 | $8.92 | 239,100 | — | — |
| 1986-04-18 | $9.00 | $9.00 | 177,000 | — | — |
| 1986-04-17 | $8.92 | $8.92 | 183,900 | — | — |
| 1986-04-16 | $8.92 | $8.92 | 116,700 | — | — |
| 1986-04-15 | $8.79 | $8.79 | 212,100 | — | — |
| 1986-04-14 | $8.83 | $8.83 | 418,800 | — | — |
| 1986-04-11 | $8.25 | $8.25 | 163,800 | — | — |
| 1986-04-10 | $7.83 | $7.83 | 366,300 | — | — |
| 1986-04-09 | $7.75 | $7.75 | 764,700 | — | — |
| 1986-04-08 | $7.88 | $7.88 | 496,800 | — | — |
| 1986-04-07 | $7.83 | $7.83 | 5,100 | — | — |
| 1986-04-04 | $7.67 | $7.67 | 196,500 | — | — |
| 1986-04-03 | $7.92 | $7.92 | 16,800 | — | — |
| 1986-04-02 | $8.08 | $8.08 | 24,900 | — | — |
| 1986-04-01 | $8.08 | $8.08 | 309,900 | — | — |
| 1986-03-31 | $8.08 | $8.08 | 320,100 | — | — |
| 1986-03-27 | $8.00 | $8.00 | 326,400 | — | — |
| 1986-03-26 | $8.00 | $8.00 | 420,900 | — | — |
| 1986-03-25 | $8.00 | $8.00 | 1,490,700 | — | — |
| 1986-03-24 | $7.92 | $7.92 | 34,800 | — | — |
| 1986-03-21 | $8.58 | $8.58 | 17,400 | — | — |
| 1986-03-20 | $8.58 | $8.58 | 23,100 | — | — |
| 1986-03-19 | $8.75 | $8.75 | 19,800 | — | — |
| 1986-03-18 | $8.92 | $8.92 | 11,400 | — | — |
| 1986-03-17 | $9.00 | $9.00 | 11,400 | — | — |
| 1986-03-14 | $9.00 | $9.00 | 7,800 | — | — |
| 1986-03-13 | $9.25 | $9.25 | 29,400 | — | — |
| 1986-03-12 | $9.25 | $9.25 | 150,600 | — | — |
| 1986-03-11 | $9.08 | $9.08 | 38,700 | — | — |
| 1986-03-10 | $8.67 | $8.67 | 84,900 | — | — |
| 1986-03-07 | $7.83 | $7.83 | 10,200 | — | — |
| 1986-03-06 | $7.58 | $7.58 | 7,500 | — | — |
| 1986-03-05 | $7.75 | $7.75 | 600 | — | — |
| 1986-03-04 | $7.75 | $7.75 | 8,100 | — | — |
| 1986-03-03 | $7.75 | $7.75 | 4,500 | — | — |
| 1986-02-28 | $7.63 | $7.62 | 20,100 | — | — |
| 1986-02-27 | $7.75 | $7.75 | 8,100 | — | — |
| 1986-02-26 | $7.58 | $7.58 | 33,600 | — | — |
| 1986-02-25 | $7.50 | $7.50 | 27,900 | — | — |
| 1986-02-24 | $7.50 | $7.50 | 12,000 | — | — |
| 1986-02-21 | $7.50 | $7.50 | 6,900 | — | — |
| 1986-02-20 | $7.50 | $7.50 | 4,800 | — | — |
| 1986-02-19 | $7.67 | $7.67 | 3,300 | — | — |
| 1986-02-18 | $7.42 | $7.42 | 2,700 | — | — |
| 1986-02-14 | $7.42 | $7.42 | 441,600 | — | — |
| 1986-02-13 | $7.50 | $7.50 | 3,900 | — | — |
| 1986-02-12 | $7.42 | $7.42 | 300 | — | — |
| 1986-02-11 | $7.42 | $7.42 | 4,800 | — | — |
| 1986-02-10 | $7.58 | $7.58 | 7,500 | — | — |
| 1986-02-07 | $7.58 | $7.58 | 2,400 | — | — |
| 1986-02-06 | $7.67 | $7.67 | 3,900 | — | — |
| 1986-02-05 | $7.67 | $7.67 | 12,600 | — | — |
| 1986-02-04 | $7.75 | $7.75 | 3,300 | — | — |
| 1986-02-03 | $7.75 | $7.75 | 1,200 | — | — |
| 1986-01-31 | $7.75 | $7.75 | 3,600 | — | — |
| 1986-01-30 | $7.83 | $7.83 | 900 | — | — |
| 1986-01-29 | $7.75 | $7.75 | 5,700 | — | — |
| 1986-01-28 | $7.67 | $7.67 | 600 | — | — |
| 1986-01-27 | $7.67 | $7.67 | 600 | — | — |
| 1986-01-24 | $7.67 | $7.67 | 1,800 | — | — |
| 1986-01-23 | $7.67 | $7.67 | 600 | — | — |
| 1986-01-22 | $7.67 | $7.67 | 18,900 | — | — |
| 1986-01-21 | $7.67 | $7.67 | 1,200 | — | — |
| 1986-01-20 | $7.67 | $7.67 | 600 | — | — |
| 1986-01-17 | $7.67 | $7.67 | 600 | — | — |
| 1986-01-16 | $7.71 | $7.71 | 7,500 | — | — |
| 1986-01-15 | $7.67 | $7.67 | 2,100 | — | — |
| 1986-01-14 | $7.67 | $7.67 | 43,200 | — | — |
| 1986-01-13 | $7.67 | $7.67 | 600 | — | — |
| 1986-01-10 | $7.67 | $7.67 | 3,600 | — | — |
| 1986-01-09 | $8.00 | $8.00 | 10,500 | — | — |
| 1986-01-08 | $8.00 | $8.00 | 1,500 | — | — |
| 1986-01-07 | $7.67 | $7.67 | 10,200 | — | — |
| 1986-01-06 | $7.67 | $7.67 | 42,900 | — | — |
| 1986-01-03 | $7.75 | $7.75 | 3,000 | — | — |
| 1986-01-02 | $7.50 | $7.50 | 1,200 | — | — |