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 | $7.94 | $7.94 | 29,400 | — | — |
| 1986-12-30 | $7.88 | $7.87 | 39,200 | — | — |
| 1986-12-29 | $7.81 | $7.81 | 8,800 | — | — |
| 1986-12-26 | $7.94 | $7.94 | 9,400 | — | — |
| 1986-12-24 | $7.88 | $7.87 | 6,400 | — | — |
| 1986-12-23 | $7.75 | $7.75 | 122,600 | — | — |
| 1986-12-22 | $7.94 | $7.94 | 32,000 | — | — |
| 1986-12-19 | $8.00 | $8.00 | 40,600 | — | — |
| 1986-12-18 | $8.00 | $8.00 | 22,000 | — | — |
| 1986-12-17 | $8.00 | $8.00 | 10,400 | — | — |
| 1986-12-16 | $8.06 | $8.06 | 16,000 | — | — |
| 1986-12-15 | $8.06 | $8.06 | 51,800 | — | — |
| 1986-12-12 | $8.13 | $8.12 | 13,000 | — | — |
| 1986-12-11 | $8.06 | $8.06 | 16,800 | — | — |
| 1986-12-10 | $8.13 | $8.12 | 48,400 | — | — |
| 1986-12-09 | $8.25 | $8.25 | 22,200 | — | — |
| 1986-12-08 | $8.13 | $8.12 | 15,200 | — | — |
| 1986-12-05 | $8.25 | $8.25 | 13,400 | — | — |
| 1986-12-04 | $8.19 | $8.19 | 14,800 | — | — |
| 1986-12-03 | $8.25 | $8.25 | 20,800 | — | — |
| 1986-12-02 | $8.19 | $8.19 | 35,400 | — | — |
| 1986-12-01 | $8.13 | $8.12 | 5,000 | — | — |
| 1986-11-28 | $8.25 | $8.25 | 4,400 | — | — |
| 1986-11-26 | $8.25 | $8.25 | 25,200 | — | — |
| 1986-11-25 | $8.38 | $8.37 | 21,600 | — | — |
| 1986-11-24 | $8.38 | $8.37 | 22,000 | — | — |
| 1986-11-21 | $8.25 | $8.25 | 15,200 | — | — |
| 1986-11-20 | $8.44 | $8.44 | 19,600 | — | — |
| 1986-11-19 | $8.25 | $8.25 | 11,600 | — | — |
| 1986-11-18 | $8.19 | $8.19 | 31,000 | — | — |
| 1986-11-17 | $8.25 | $8.25 | 87,400 | — | — |
| 1986-11-14 | $8.25 | $8.25 | 17,400 | — | — |
| 1986-11-13 | $8.25 | $8.25 | 23,200 | — | — |
| 1986-11-12 | $8.19 | $8.19 | 11,000 | — | — |
| 1986-11-11 | $8.31 | $8.31 | 17,200 | — | — |
| 1986-11-10 | $8.38 | $8.37 | 14,400 | — | — |
| 1986-11-07 | $8.38 | $8.37 | 8,600 | — | — |
| 1986-11-06 | $8.38 | $8.37 | 26,200 | — | — |
| 1986-11-05 | $8.44 | $8.44 | 13,600 | — | — |
| 1986-11-04 | $8.44 | $8.44 | 64,000 | — | — |
| 1986-11-03 | $8.50 | $8.50 | 57,600 | — | — |
| 1986-10-31 | $8.44 | $8.44 | 108,400 | — | — |
| 1986-10-30 | $8.00 | $8.00 | 2,600 | — | — |
| 1986-10-29 | $8.06 | $8.06 | 9,400 | — | — |
| 1986-10-28 | $8.06 | $8.06 | 7,800 | — | — |
| 1986-10-27 | $7.94 | $7.94 | 8,400 | — | — |
| 1986-10-24 | $8.13 | $8.12 | 12,200 | — | — |
| 1986-10-23 | $8.19 | $8.19 | 5,400 | — | — |
| 1986-10-22 | $8.19 | $8.19 | 12,400 | — | — |
| 1986-10-21 | $8.13 | $8.12 | 14,000 | — | — |
| 1986-10-20 | $8.25 | $8.25 | 26,200 | — | — |
| 1986-10-17 | $8.38 | $8.37 | 56,800 | — | — |
| 1986-10-16 | $8.13 | $8.12 | 35,600 | — | — |
| 1986-10-15 | $8.13 | $8.12 | 55,400 | — | — |
| 1986-10-14 | $7.94 | $7.94 | 4,200 | — | — |
| 1986-10-13 | $8.00 | $8.00 | 7,400 | — | — |
| 1986-10-10 | $8.00 | $8.00 | 15,800 | — | — |
| 1986-10-09 | $7.94 | $7.94 | 19,000 | — | — |
| 1986-10-08 | $8.00 | $8.00 | 40,600 | — | — |
| 1986-10-07 | $7.88 | $7.87 | 5,200 | — | — |
| 1986-10-06 | $7.88 | $7.87 | 17,200 | — | — |
| 1986-10-03 | $7.88 | $7.87 | 4,000 | — | — |
| 1986-10-02 | $7.94 | $7.94 | 4,400 | — | — |
| 1986-10-01 | $7.94 | $7.94 | 15,000 | — | — |
| 1986-09-30 | $8.00 | $8.00 | 51,400 | — | — |
| 1986-09-29 | $8.06 | $8.06 | 21,400 | — | — |
| 1986-09-26 | $8.00 | $8.00 | 7,600 | — | — |
| 1986-09-25 | $8.06 | $8.06 | 50,800 | — | — |
| 1986-09-24 | $8.06 | $8.06 | 31,000 | — | — |
| 1986-09-23 | $8.00 | $8.00 | 2,400 | — | — |
| 1986-09-22 | $8.00 | $8.00 | 20,800 | — | — |
| 1986-09-19 | $8.00 | $8.00 | 42,000 | — | — |
| 1986-09-18 | $8.00 | $8.00 | 211,800 | — | — |
| 1986-09-17 | $8.00 | $8.00 | 17,400 | — | — |
| 1986-09-16 | $8.00 | $8.00 | 124,200 | — | — |
| 1986-09-15 | $8.00 | $8.00 | 18,800 | — | — |
| 1986-09-12 | $8.00 | $8.00 | 134,400 | — | — |
| 1986-09-11 | $8.00 | $8.00 | 52,400 | — | — |
| 1986-09-10 | $8.00 | $8.00 | 74,400 | — | — |
| 1986-09-09 | $7.94 | $7.94 | 31,000 | — | — |
| 1986-09-08 | $7.94 | $7.94 | 12,000 | — | — |
| 1986-09-05 | $7.69 | $7.69 | 11,000 | — | — |
| 1986-09-04 | $7.94 | $7.94 | 12,400 | — | — |
| 1986-09-03 | $7.75 | $7.75 | 17,400 | — | — |
| 1986-09-02 | $8.00 | $8.00 | 24,800 | — | — |
| 1986-08-29 | $7.75 | $7.75 | 11,000 | — | — |
| 1986-08-28 | $7.81 | $7.81 | 59,600 | — | — |
| 1986-08-27 | $7.81 | $7.81 | 19,600 | — | — |
| 1986-08-26 | $7.63 | $7.62 | 9,600 | — | — |
| 1986-08-25 | $7.63 | $7.62 | 19,800 | — | — |
| 1986-08-22 | $7.56 | $7.56 | 18,600 | — | — |
| 1986-08-21 | $7.69 | $7.69 | 13,400 | — | — |
| 1986-08-20 | $7.56 | $7.56 | 16,000 | — | — |
| 1986-08-19 | $7.50 | $7.50 | 19,200 | — | — |
| 1986-08-18 | $7.38 | $7.38 | 18,400 | — | — |
| 1986-08-15 | $7.63 | $7.62 | 21,200 | — | — |
| 1986-08-14 | $7.75 | $7.75 | 9,400 | — | — |
| 1986-08-13 | $7.69 | $7.69 | 36,800 | — | — |
| 1986-08-12 | $7.56 | $7.56 | 7,400 | — | — |
| 1986-08-11 | $7.44 | $7.44 | 7,000 | — | — |
| 1986-08-08 | $7.44 | $7.44 | 8,400 | — | — |
| 1986-08-07 | $7.50 | $7.50 | 26,000 | — | — |
| 1986-08-06 | $7.50 | $7.50 | 12,600 | — | — |
| 1986-08-05 | $7.50 | $7.50 | 31,800 | — | — |
| 1986-08-04 | $7.56 | $7.56 | 7,600 | — | — |
| 1986-08-01 | $7.56 | $7.56 | 8,800 | — | — |
| 1986-07-31 | $7.56 | $7.56 | 11,600 | — | — |
| 1986-07-30 | $7.69 | $7.69 | 14,400 | — | — |
| 1986-07-29 | $7.69 | $7.69 | 4,400 | — | — |
| 1986-07-28 | $7.69 | $7.69 | 22,000 | — | — |
| 1986-07-25 | $7.75 | $7.75 | 2,800 | — | — |
| 1986-07-24 | $7.81 | $7.81 | 25,600 | — | — |
| 1986-07-23 | $7.81 | $7.81 | 24,600 | — | — |
| 1986-07-22 | $7.81 | $7.81 | 38,600 | — | — |
| 1986-07-21 | $7.75 | $7.75 | 11,800 | — | — |
| 1986-07-18 | $7.63 | $7.62 | 17,800 | — | — |
| 1986-07-17 | $7.63 | $7.62 | 24,200 | — | — |
| 1986-07-16 | $7.63 | $7.62 | 37,000 | — | — |
| 1986-07-15 | $7.56 | $7.56 | 30,800 | — | — |
| 1986-07-14 | $7.56 | $7.56 | 13,000 | — | — |
| 1986-07-11 | $7.88 | $7.87 | 1,800 | — | — |
| 1986-07-10 | $7.81 | $7.81 | 7,600 | — | — |
| 1986-07-09 | $7.75 | $7.75 | 12,000 | — | — |
| 1986-07-08 | $7.63 | $7.62 | 18,200 | — | — |
| 1986-07-07 | $7.94 | $7.94 | 24,400 | — | — |
| 1986-07-03 | $8.13 | $8.12 | 10,800 | — | — |
| 1986-07-02 | $8.13 | $8.12 | 17,400 | — | — |
| 1986-07-01 | $8.00 | $8.00 | 9,400 | — | — |
| 1986-06-30 | $8.19 | $8.19 | 53,400 | — | — |
| 1986-06-27 | $8.00 | $8.00 | 27,200 | — | — |
| 1986-06-26 | $8.13 | $8.12 | 34,400 | — | — |
| 1986-06-25 | $8.13 | $8.12 | 10,000 | — | — |
| 1986-06-24 | $8.13 | $8.12 | 7,800 | — | — |
| 1986-06-23 | $8.06 | $8.06 | 16,400 | — | — |
| 1986-06-20 | $8.13 | $8.12 | 73,400 | — | — |
| 1986-06-19 | $8.25 | $8.25 | 19,600 | — | — |
| 1986-06-18 | $8.25 | $8.25 | 33,200 | — | — |
| 1986-06-17 | $8.44 | $8.44 | 30,000 | — | — |
| 1986-06-16 | $8.06 | $8.06 | 25,600 | — | — |
| 1986-06-13 | $7.75 | $7.75 | 15,600 | — | — |
| 1986-06-12 | $7.81 | $7.81 | 23,800 | — | — |
| 1986-06-11 | $7.63 | $7.62 | 12,600 | — | — |
| 1986-06-10 | $7.56 | $7.56 | 34,600 | — | — |
| 1986-06-09 | $7.81 | $7.81 | 18,400 | — | — |
| 1986-06-06 | $8.06 | $8.06 | 10,400 | — | — |
| 1986-06-05 | $8.00 | $8.00 | 25,400 | — | — |
| 1986-06-04 | $8.31 | $8.31 | 7,000 | — | — |
| 1986-06-03 | $8.31 | $8.31 | 25,400 | — | — |
| 1986-06-02 | $8.31 | $8.31 | 44,200 | — | — |
| 1986-05-30 | $8.25 | $8.25 | 123,200 | — | — |
| 1986-05-29 | $8.25 | $8.25 | 53,200 | — | — |
| 1986-05-28 | $8.19 | $8.19 | 152,000 | — | — |
| 1986-05-27 | $8.06 | $8.06 | 76,800 | — | — |
| 1986-05-23 | $8.00 | $8.00 | 113,000 | — | — |
| 1986-05-22 | $7.50 | $7.50 | 31,000 | — | — |
| 1986-05-21 | $7.31 | $7.31 | 70,200 | — | — |
| 1986-05-20 | $7.44 | $7.44 | 22,600 | — | — |
| 1986-05-19 | $7.31 | $7.31 | 8,200 | — | — |
| 1986-05-16 | $7.31 | $7.31 | 16,200 | — | — |
| 1986-05-15 | $7.31 | $7.31 | 13,200 | — | — |
| 1986-05-14 | $7.44 | $7.44 | 72,800 | — | — |
| 1986-05-13 | $7.50 | $7.50 | 24,800 | — | — |
| 1986-05-12 | $7.50 | $7.50 | 26,200 | — | — |
| 1986-05-09 | $7.38 | $7.38 | 33,600 | — | — |
| 1986-05-08 | $7.56 | $7.56 | 52,800 | — | — |
| 1986-05-07 | $7.50 | $7.50 | 13,000 | — | — |
| 1986-05-06 | $7.56 | $7.56 | 7,400 | — | — |
| 1986-05-05 | $7.50 | $7.50 | 6,800 | — | — |
| 1986-05-02 | $7.44 | $7.44 | 29,200 | — | — |
| 1986-05-01 | $7.50 | $7.50 | 5,400 | — | — |
| 1986-04-30 | $7.56 | $7.56 | 34,400 | — | — |
| 1986-04-29 | $7.44 | $7.44 | 8,600 | — | — |
| 1986-04-28 | $7.56 | $7.56 | 7,800 | — | — |
| 1986-04-25 | $7.56 | $7.56 | 31,800 | — | — |
| 1986-04-24 | $7.50 | $7.50 | 19,400 | — | — |
| 1986-04-23 | $7.63 | $7.62 | 14,200 | — | — |
| 1986-04-22 | $7.88 | $7.87 | 23,600 | — | — |
| 1986-04-21 | $7.75 | $7.75 | 47,400 | — | — |
| 1986-04-18 | $7.81 | $7.81 | 29,600 | — | — |
| 1986-04-17 | $7.56 | $7.56 | 415,800 | — | — |
| 1986-04-16 | $7.38 | $7.38 | 28,200 | — | — |
| 1986-04-15 | $7.38 | $7.38 | 41,000 | — | — |
| 1986-04-14 | $7.50 | $7.50 | 52,000 | — | — |
| 1986-04-11 | $7.50 | $7.50 | 17,200 | — | — |
| 1986-04-10 | $7.50 | $7.50 | 27,800 | — | — |
| 1986-04-09 | $7.50 | $7.50 | 11,200 | — | — |
| 1986-04-08 | $7.56 | $7.56 | 11,200 | — | — |
| 1986-04-07 | $7.56 | $7.56 | 78,800 | — | — |
| 1986-04-04 | $7.56 | $7.56 | 44,200 | — | — |
| 1986-04-03 | $7.63 | $7.62 | 77,000 | — | — |
| 1986-04-02 | $7.63 | $7.62 | 14,800 | — | — |
| 1986-04-01 | $7.63 | $7.62 | 31,400 | — | — |
| 1986-03-31 | $7.44 | $7.44 | 27,200 | — | — |
| 1986-03-27 | $7.25 | $7.25 | 74,600 | — | — |
| 1986-03-26 | $7.63 | $7.62 | 9,400 | — | — |
| 1986-03-25 | $7.75 | $7.75 | 26,200 | — | — |
| 1986-03-24 | $7.75 | $7.75 | 14,800 | — | — |
| 1986-03-21 | $8.00 | $8.00 | 56,800 | — | — |
| 1986-03-20 | $7.81 | $7.81 | 23,000 | — | — |
| 1986-03-19 | $7.75 | $7.75 | 42,800 | — | — |
| 1986-03-18 | $7.75 | $7.75 | 25,200 | — | — |
| 1986-03-17 | $7.81 | $7.81 | 8,800 | — | — |
| 1986-03-14 | $7.94 | $7.94 | 30,800 | — | — |
| 1986-03-13 | $7.69 | $7.69 | 17,200 | — | — |
| 1986-03-12 | $8.13 | $8.12 | 44,000 | — | — |
| 1986-03-11 | $7.94 | $7.94 | 18,200 | — | — |
| 1986-03-10 | $7.75 | $7.75 | 30,200 | — | — |
| 1986-03-07 | $7.69 | $7.69 | 10,600 | — | — |
| 1986-03-06 | $7.81 | $7.81 | 20,400 | — | — |
| 1986-03-05 | $7.69 | $7.69 | 11,600 | — | — |
| 1986-03-04 | $7.81 | $7.81 | 16,800 | — | — |
| 1986-03-03 | $7.94 | $7.94 | 22,400 | — | — |
| 1986-02-28 | $8.13 | $8.12 | 90,800 | — | — |
| 1986-02-27 | $7.88 | $7.87 | 8,000 | — | — |
| 1986-02-26 | $7.88 | $7.87 | 35,000 | — | — |
| 1986-02-25 | $8.00 | $8.00 | 36,000 | — | — |
| 1986-02-24 | $8.13 | $8.12 | 78,600 | — | — |
| 1986-02-21 | $7.94 | $7.94 | 33,000 | — | — |
| 1986-02-20 | $7.88 | $7.87 | 8,800 | — | — |
| 1986-02-19 | $7.88 | $7.87 | 23,400 | — | — |
| 1986-02-18 | $7.94 | $7.94 | 19,800 | — | — |
| 1986-02-14 | $7.88 | $7.87 | 17,200 | — | — |
| 1986-02-13 | $7.94 | $7.94 | 24,000 | — | — |
| 1986-02-12 | $7.75 | $7.75 | 32,000 | — | — |
| 1986-02-11 | $7.94 | $7.94 | 28,000 | — | — |
| 1986-02-10 | $8.00 | $8.00 | 22,200 | — | — |
| 1986-02-07 | $7.88 | $7.87 | 20,400 | — | — |
| 1986-02-06 | $7.50 | $7.50 | 17,600 | — | — |
| 1986-02-05 | $7.56 | $7.56 | 7,800 | — | — |
| 1986-02-04 | $7.50 | $7.50 | 19,200 | — | — |
| 1986-02-03 | $7.56 | $7.56 | 51,600 | — | — |
| 1986-01-31 | $7.69 | $7.69 | 14,400 | — | — |
| 1986-01-30 | $7.56 | $7.56 | 16,200 | — | — |
| 1986-01-29 | $7.50 | $7.50 | 46,800 | — | — |
| 1986-01-28 | $7.56 | $7.56 | 7,000 | — | — |
| 1986-01-27 | $7.56 | $7.56 | 13,000 | — | — |
| 1986-01-24 | $7.63 | $7.62 | 10,800 | — | — |
| 1986-01-23 | $7.50 | $7.50 | 33,800 | — | — |
| 1986-01-22 | $7.56 | $7.56 | 19,000 | — | — |
| 1986-01-21 | $7.50 | $7.50 | 6,400 | — | — |
| 1986-01-20 | $7.56 | $7.56 | 7,400 | — | — |
| 1986-01-17 | $7.50 | $7.50 | 10,800 | — | — |
| 1986-01-16 | $7.56 | $7.56 | 5,400 | — | — |
| 1986-01-15 | $7.63 | $7.62 | 15,200 | — | — |
| 1986-01-14 | $7.63 | $7.62 | 14,800 | — | — |
| 1986-01-13 | $7.56 | $7.56 | 22,800 | — | — |
| 1986-01-10 | $7.50 | $7.50 | 37,400 | — | — |
| 1986-01-09 | $7.50 | $7.50 | 32,200 | — | — |
| 1986-01-08 | $7.63 | $7.62 | 40,600 | — | — |
| 1986-01-07 | $7.50 | $7.50 | 16,400 | — | — |
| 1986-01-06 | $7.44 | $7.44 | 54,000 | — | — |
| 1986-01-03 | $7.44 | $7.44 | 22,600 | — | — |
| 1986-01-02 | $7.38 | $7.38 | 16,200 | — | — |