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 | $7.83 | $7.83 | 72,900 | — | — |
| 1986-12-30 | $7.71 | $7.71 | 58,200 | — | — |
| 1986-12-29 | $7.83 | $7.83 | 26,100 | — | — |
| 1986-12-26 | $7.92 | $7.92 | 6,900 | — | — |
| 1986-12-24 | $7.88 | $7.88 | 29,400 | — | — |
| 1986-12-23 | $7.79 | $7.79 | 105,300 | — | — |
| 1986-12-22 | $7.96 | $7.96 | 67,200 | — | — |
| 1986-12-19 | $8.00 | $8.00 | 84,300 | — | — |
| 1986-12-18 | $8.00 | $8.00 | 502,500 | — | — |
| 1986-12-17 | $7.92 | $7.92 | 60,300 | — | — |
| 1986-12-16 | $8.00 | $8.00 | 196,500 | — | — |
| 1986-12-15 | $7.83 | $7.83 | 195,300 | — | — |
| 1986-12-12 | $7.92 | $7.92 | 48,000 | — | — |
| 1986-12-11 | $8.00 | $8.00 | 186,300 | — | — |
| 1986-12-10 | $8.21 | $8.21 | 31,500 | — | — |
| 1986-12-09 | $8.33 | $8.33 | 40,800 | — | — |
| 1986-12-08 | $8.17 | $8.17 | 58,800 | — | — |
| 1986-12-05 | $8.00 | $8.00 | 104,100 | — | — |
| 1986-12-04 | $8.00 | $8.00 | 24,600 | — | — |
| 1986-12-03 | $8.08 | $8.08 | 58,800 | — | — |
| 1986-12-02 | $8.25 | $8.25 | 39,300 | — | — |
| 1986-12-01 | $7.96 | $7.96 | 5,100 | — | — |
| 1986-11-28 | $7.88 | $7.88 | 5,100 | — | — |
| 1986-11-26 | $7.75 | $7.75 | 13,200 | — | — |
| 1986-11-25 | $7.67 | $7.67 | 18,300 | — | — |
| 1986-11-24 | $7.92 | $7.92 | 205,800 | — | — |
| 1986-11-21 | $8.29 | $8.29 | 48,000 | — | — |
| 1986-11-20 | $8.17 | $8.17 | 42,300 | — | — |
| 1986-11-19 | $7.71 | $7.71 | 56,100 | — | — |
| 1986-11-18 | $7.88 | $7.88 | 83,700 | — | — |
| 1986-11-17 | $8.04 | $8.04 | 19,200 | — | — |
| 1986-11-14 | $8.33 | $8.33 | 19,200 | — | — |
| 1986-11-13 | $8.04 | $8.04 | 196,200 | — | — |
| 1986-11-12 | $8.04 | $8.04 | 21,300 | — | — |
| 1986-11-11 | $8.25 | $8.25 | 4,800 | — | — |
| 1986-11-10 | $8.13 | $8.13 | 15,000 | — | — |
| 1986-11-07 | $8.17 | $8.17 | 12,300 | — | — |
| 1986-11-06 | $8.13 | $8.13 | 34,500 | — | — |
| 1986-11-05 | $8.33 | $8.33 | 228,300 | — | — |
| 1986-11-04 | $8.25 | $8.25 | 52,200 | — | — |
| 1986-11-03 | $8.17 | $8.17 | 17,100 | — | — |
| 1986-10-31 | $8.00 | $8.00 | 26,100 | — | — |
| 1986-10-30 | $8.00 | $8.00 | 86,100 | — | — |
| 1986-10-29 | $7.79 | $7.79 | 12,600 | — | — |
| 1986-10-28 | $7.79 | $7.79 | 53,100 | — | — |
| 1986-10-27 | $7.79 | $7.79 | 71,700 | — | — |
| 1986-10-24 | $7.79 | $7.79 | 19,200 | — | — |
| 1986-10-23 | $7.88 | $7.88 | 22,800 | — | — |
| 1986-10-22 | $7.79 | $7.79 | 9,300 | — | — |
| 1986-10-21 | $8.08 | $8.08 | 14,400 | — | — |
| 1986-10-20 | $8.25 | $8.25 | 58,200 | — | — |
| 1986-10-17 | $8.33 | $8.33 | 75,900 | — | — |
| 1986-10-16 | $8.04 | $8.04 | 100,200 | — | — |
| 1986-10-15 | $8.67 | $8.67 | 55,200 | — | — |
| 1986-10-14 | $8.17 | $8.17 | 9,600 | — | — |
| 1986-10-13 | $8.04 | $8.04 | 5,100 | — | — |
| 1986-10-10 | $8.08 | $8.08 | 72,600 | — | — |
| 1986-10-09 | $8.08 | $8.08 | 16,800 | — | — |
| 1986-10-08 | $8.04 | $8.04 | 48,000 | — | — |
| 1986-10-07 | $8.00 | $8.00 | 167,400 | — | — |
| 1986-10-06 | $7.50 | $7.50 | 136,800 | — | — |
| 1986-10-03 | $7.29 | $7.29 | 50,400 | — | — |
| 1986-10-02 | $7.08 | $7.08 | 76,500 | — | — |
| 1986-10-01 | $6.75 | $6.75 | 48,300 | — | — |
| 1986-09-30 | $6.75 | $6.75 | 142,500 | — | — |
| 1986-09-29 | $6.71 | $6.71 | 86,700 | — | — |
| 1986-09-26 | $6.92 | $6.92 | 14,100 | — | — |
| 1986-09-25 | $6.88 | $6.88 | 119,100 | — | — |
| 1986-09-24 | $7.13 | $7.13 | 51,600 | — | — |
| 1986-09-23 | $7.21 | $7.21 | 80,700 | — | — |
| 1986-09-22 | $7.29 | $7.29 | 30,300 | — | — |
| 1986-09-19 | $7.25 | $7.25 | 52,800 | — | — |
| 1986-09-18 | $7.21 | $7.21 | 21,000 | — | — |
| 1986-09-17 | $7.21 | $7.21 | 124,500 | — | — |
| 1986-09-16 | $7.00 | $7.00 | 99,300 | — | — |
| 1986-09-15 | $7.17 | $7.17 | 39,000 | — | — |
| 1986-09-12 | $7.13 | $7.13 | 73,200 | — | — |
| 1986-09-11 | $7.38 | $7.38 | 34,500 | — | — |
| 1986-09-10 | $7.58 | $7.58 | 58,200 | — | — |
| 1986-09-09 | $7.67 | $7.67 | 30,000 | — | — |
| 1986-09-08 | $7.71 | $7.71 | 14,400 | — | — |
| 1986-09-05 | $7.92 | $7.92 | 15,000 | — | — |
| 1986-09-04 | $7.96 | $7.96 | 57,900 | — | — |
| 1986-09-03 | $7.88 | $7.88 | 37,500 | — | — |
| 1986-09-02 | $7.75 | $7.75 | 46,800 | — | — |
| 1986-08-29 | $8.13 | $8.13 | 22,200 | — | — |
| 1986-08-28 | $8.08 | $8.08 | 30,300 | — | — |
| 1986-08-27 | $8.00 | $8.00 | 21,000 | — | — |
| 1986-08-26 | $8.00 | $8.00 | 40,200 | — | — |
| 1986-08-25 | $8.00 | $8.00 | 76,500 | — | — |
| 1986-08-22 | $7.63 | $7.63 | 24,300 | — | — |
| 1986-08-21 | $7.63 | $7.63 | 38,700 | — | — |
| 1986-08-20 | $7.71 | $7.71 | 60,900 | — | — |
| 1986-08-19 | $7.71 | $7.71 | 24,900 | — | — |
| 1986-08-18 | $7.79 | $7.79 | 45,600 | — | — |
| 1986-08-15 | $7.71 | $7.71 | 17,700 | — | — |
| 1986-08-14 | $7.71 | $7.71 | 18,000 | — | — |
| 1986-08-13 | $7.67 | $7.67 | 134,700 | — | — |
| 1986-08-12 | $7.79 | $7.79 | 21,600 | — | — |
| 1986-08-11 | $7.71 | $7.71 | 54,300 | — | — |
| 1986-08-08 | $7.46 | $7.46 | 13,800 | — | — |
| 1986-08-07 | $7.38 | $7.38 | 93,600 | — | — |
| 1986-08-06 | $7.33 | $7.33 | 11,100 | — | — |
| 1986-08-05 | $7.33 | $7.33 | 37,800 | — | — |
| 1986-08-04 | $7.79 | $7.79 | 15,600 | — | — |
| 1986-08-01 | $7.79 | $7.79 | 51,600 | — | — |
| 1986-07-31 | $7.92 | $7.92 | 59,100 | — | — |
| 1986-07-30 | $7.88 | $7.88 | 55,800 | — | — |
| 1986-07-29 | $7.79 | $7.79 | 27,900 | — | — |
| 1986-07-28 | $7.92 | $7.92 | 53,100 | — | — |
| 1986-07-25 | $8.21 | $8.21 | 37,800 | — | — |
| 1986-07-24 | $8.21 | $8.21 | 26,100 | — | — |
| 1986-07-23 | $7.92 | $7.92 | 46,200 | — | — |
| 1986-07-22 | $8.58 | $8.58 | 17,100 | — | — |
| 1986-07-21 | $8.50 | $8.50 | 10,200 | — | — |
| 1986-07-18 | $8.38 | $8.38 | 31,200 | — | — |
| 1986-07-17 | $7.83 | $7.83 | 53,700 | — | — |
| 1986-07-16 | $7.75 | $7.75 | 98,100 | — | — |
| 1986-07-15 | $7.42 | $7.42 | 85,500 | — | — |
| 1986-07-14 | $7.67 | $7.67 | 68,700 | — | — |
| 1986-07-11 | $8.21 | $8.21 | 8,400 | — | — |
| 1986-07-10 | $8.38 | $8.38 | 45,300 | — | — |
| 1986-07-09 | $8.13 | $8.13 | 135,600 | — | — |
| 1986-07-08 | $7.75 | $7.75 | 116,700 | — | — |
| 1986-07-07 | $8.29 | $8.29 | 85,200 | — | — |
| 1986-07-03 | $8.83 | $8.83 | 39,900 | — | — |
| 1986-07-02 | $9.08 | $9.08 | 31,200 | — | — |
| 1986-07-01 | $9.21 | $9.21 | 20,400 | — | — |
| 1986-06-30 | $9.25 | $9.25 | 19,200 | — | — |
| 1986-06-27 | $9.25 | $9.25 | 38,700 | — | — |
| 1986-06-26 | $9.38 | $9.38 | 22,500 | — | — |
| 1986-06-25 | $9.46 | $9.46 | 25,200 | — | — |
| 1986-06-24 | $9.50 | $9.50 | 22,200 | — | — |
| 1986-06-23 | $9.67 | $9.67 | 72,000 | — | — |
| 1986-06-20 | $9.54 | $9.54 | 87,900 | — | — |
| 1986-06-19 | $9.63 | $9.63 | 56,100 | — | — |
| 1986-06-18 | $9.33 | $9.33 | 37,200 | — | — |
| 1986-06-17 | $9.00 | $9.00 | 38,100 | — | — |
| 1986-06-16 | $9.60 | $9.60 | 66,000 | — | — |
| 1986-06-13 | $9.23 | $9.23 | 102,000 | — | — |
| 1986-06-12 | $8.77 | $8.77 | 25,200 | — | — |
| 1986-06-11 | $8.81 | $8.81 | 11,400 | — | — |
| 1986-06-10 | $8.75 | $8.75 | 67,800 | — | — |
| 1986-06-09 | $8.94 | $8.94 | 31,200 | — | — |
| 1986-06-06 | $9.08 | $9.08 | 32,400 | — | — |
| 1986-06-05 | $9.00 | $9.00 | 16,200 | — | — |
| 1986-06-04 | $8.88 | $8.88 | 7,200 | — | — |
| 1986-06-03 | $8.90 | $8.90 | 36,000 | — | — |
| 1986-06-02 | $9.02 | $9.02 | 28,800 | — | — |
| 1986-05-30 | $9.13 | $9.13 | 66,000 | — | — |
| 1986-05-29 | $9.52 | $9.52 | 61,800 | — | — |
| 1986-05-28 | $9.44 | $9.44 | 72,000 | — | — |
| 1986-05-27 | $9.13 | $9.13 | 77,400 | — | — |
| 1986-05-23 | $8.88 | $8.88 | 55,800 | — | — |
| 1986-05-22 | $8.75 | $8.75 | 44,400 | — | — |
| 1986-05-21 | $8.73 | $8.73 | 40,200 | — | — |
| 1986-05-20 | $8.83 | $8.83 | 4,800 | — | — |
| 1986-05-19 | $8.88 | $8.88 | 56,400 | — | — |
| 1986-05-16 | $8.88 | $8.88 | 16,800 | — | — |
| 1986-05-15 | $8.81 | $8.81 | 7,800 | — | — |
| 1986-05-14 | $8.79 | $8.79 | 33,600 | — | — |
| 1986-05-13 | $8.83 | $8.83 | 53,400 | — | — |
| 1986-05-12 | $9.00 | $9.00 | 55,200 | — | — |
| 1986-05-09 | $9.17 | $9.17 | 10,800 | — | — |
| 1986-05-08 | $9.15 | $9.15 | 33,600 | — | — |
| 1986-05-07 | $9.02 | $9.02 | 70,200 | — | — |
| 1986-05-06 | $9.13 | $9.13 | 36,600 | — | — |
| 1986-05-05 | $8.90 | $8.90 | 52,200 | — | — |
| 1986-05-02 | $8.60 | $8.60 | 71,400 | — | — |
| 1986-05-01 | $8.46 | $8.46 | 40,200 | — | — |
| 1986-04-30 | $8.60 | $8.60 | 51,600 | — | — |
| 1986-04-29 | $8.75 | $8.75 | 15,600 | — | — |
| 1986-04-28 | $8.81 | $8.81 | 40,800 | — | — |
| 1986-04-25 | $8.67 | $8.67 | 58,800 | — | — |
| 1986-04-24 | $8.29 | $8.29 | 23,400 | — | — |
| 1986-04-23 | $8.38 | $8.38 | 108,600 | — | — |
| 1986-04-22 | $8.56 | $8.56 | 70,800 | — | — |
| 1986-04-21 | $8.71 | $8.71 | 45,000 | — | — |
| 1986-04-18 | $8.63 | $8.63 | 32,400 | — | — |
| 1986-04-17 | $8.67 | $8.67 | 21,000 | — | — |
| 1986-04-16 | $8.69 | $8.69 | 176,400 | — | — |
| 1986-04-15 | $8.56 | $8.56 | 30,000 | — | — |
| 1986-04-14 | $8.73 | $8.73 | 24,600 | — | — |
| 1986-04-11 | $8.73 | $8.73 | 50,400 | — | — |
| 1986-04-10 | $8.63 | $8.63 | 68,400 | — | — |
| 1986-04-09 | $8.46 | $8.46 | 148,800 | — | — |
| 1986-04-08 | $8.33 | $8.33 | 83,400 | — | — |
| 1986-04-07 | $8.15 | $8.15 | 29,400 | — | — |
| 1986-04-04 | $8.04 | $8.04 | 54,600 | — | — |
| 1986-04-03 | $8.08 | $8.08 | 18,000 | — | — |
| 1986-04-02 | $8.08 | $8.08 | 77,400 | — | — |
| 1986-04-01 | $8.31 | $8.31 | 17,400 | — | — |
| 1986-03-31 | $8.31 | $8.31 | 56,400 | — | — |
| 1986-03-27 | $8.29 | $8.29 | 36,000 | — | — |
| 1986-03-26 | $8.29 | $8.29 | 31,800 | — | — |
| 1986-03-25 | $8.31 | $8.31 | 38,400 | — | — |
| 1986-03-24 | $8.38 | $8.38 | 17,400 | — | — |
| 1986-03-21 | $8.31 | $8.31 | 42,600 | — | — |
| 1986-03-20 | $8.25 | $8.25 | 11,400 | — | — |
| 1986-03-19 | $8.23 | $8.23 | 34,800 | — | — |
| 1986-03-18 | $8.35 | $8.35 | 50,400 | — | — |
| 1986-03-17 | $7.96 | $7.96 | 48,600 | — | — |
| 1986-03-14 | $8.29 | $8.29 | 37,200 | — | — |
| 1986-03-13 | $8.29 | $8.29 | 15,600 | — | — |
| 1986-03-12 | $8.35 | $8.35 | 62,400 | — | — |
| 1986-03-11 | $8.29 | $8.29 | 22,800 | — | — |
| 1986-03-10 | $8.13 | $8.13 | 13,800 | — | — |
| 1986-03-07 | $8.02 | $8.02 | 56,400 | — | — |
| 1986-03-06 | $8.00 | $8.00 | 32,400 | — | — |
| 1986-03-05 | $8.00 | $8.00 | 37,200 | — | — |
| 1986-03-04 | $8.23 | $8.23 | 25,200 | — | — |
| 1986-03-03 | $8.44 | $8.44 | 93,600 | — | — |
| 1986-02-28 | $8.38 | $8.38 | 115,800 | — | — |
| 1986-02-27 | $8.33 | $8.33 | 54,000 | — | — |
| 1986-02-26 | $8.27 | $8.27 | 20,400 | — | — |
| 1986-02-25 | $8.08 | $8.08 | 132,600 | — | — |
| 1986-02-24 | $7.98 | $7.98 | 49,200 | — | — |
| 1986-02-21 | $7.98 | $7.98 | 45,000 | — | — |
| 1986-02-20 | $7.90 | $7.90 | 48,600 | — | — |
| 1986-02-19 | $7.92 | $7.92 | 52,200 | — | — |
| 1986-02-18 | $7.88 | $7.88 | 80,400 | — | — |
| 1986-02-14 | $7.83 | $7.83 | 34,800 | — | — |
| 1986-02-13 | $7.75 | $7.75 | 32,400 | — | — |
| 1986-02-12 | $7.71 | $7.71 | 103,800 | — | — |
| 1986-02-11 | $7.67 | $7.67 | 135,000 | — | — |
| 1986-02-10 | $7.44 | $7.44 | 145,200 | — | — |
| 1986-02-07 | $7.33 | $7.33 | 21,600 | — | — |
| 1986-02-06 | $7.33 | $7.33 | 12,600 | — | — |
| 1986-02-05 | $7.33 | $7.33 | 128,400 | — | — |
| 1986-02-04 | $7.33 | $7.33 | 43,200 | — | — |
| 1986-02-03 | $7.31 | $7.31 | 30,000 | — | — |
| 1986-01-31 | $7.33 | $7.33 | 8,400 | — | — |
| 1986-01-30 | $7.38 | $7.38 | 22,200 | — | — |
| 1986-01-29 | $7.35 | $7.35 | 46,800 | — | — |
| 1986-01-28 | $7.44 | $7.44 | 84,600 | — | — |
| 1986-01-27 | $7.38 | $7.38 | 61,800 | — | — |
| 1986-01-24 | $7.25 | $7.25 | 64,800 | — | — |
| 1986-01-23 | $7.10 | $7.10 | 34,800 | — | — |
| 1986-01-22 | $7.19 | $7.19 | 136,200 | — | — |
| 1986-01-21 | $7.33 | $7.33 | 84,000 | — | — |
| 1986-01-20 | $7.40 | $7.40 | 115,200 | — | — |
| 1986-01-17 | $7.25 | $7.25 | 97,200 | — | — |
| 1986-01-16 | $7.10 | $7.10 | 165,000 | — | — |
| 1986-01-15 | $6.85 | $6.85 | 37,200 | — | — |
| 1986-01-14 | $6.92 | $6.92 | 111,000 | — | — |
| 1986-01-13 | $6.77 | $6.77 | 151,200 | — | — |
| 1986-01-10 | $6.73 | $6.73 | 55,800 | — | — |
| 1986-01-09 | $6.73 | $6.73 | 145,200 | — | — |
| 1986-01-08 | $6.77 | $6.77 | 78,600 | — | — |
| 1986-01-07 | $6.79 | $6.79 | 94,800 | — | — |
| 1986-01-06 | $6.79 | $6.79 | 11,400 | — | — |
| 1986-01-03 | $6.71 | $6.71 | 39,000 | — | — |
| 1986-01-02 | $6.77 | $6.77 | 19,800 | — | — |