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 | $7.74 | $8.08 | 145,288 | — | — |
| 1986-12-30 | $7.74 | $8.08 | 135,230 | — | — |
| 1986-12-29 | $7.74 | $8.08 | 89,408 | — | — |
| 1986-12-26 | $7.90 | $8.24 | 397,866 | — | — |
| 1986-12-24 | $7.94 | $8.29 | 29,058 | — | — |
| 1986-12-23 | $7.92 | $8.27 | 100,584 | — | — |
| 1986-12-22 | $7.83 | $8.17 | 178,816 | — | — |
| 1986-12-19 | $7.87 | $8.22 | 159,258 | — | — |
| 1986-12-18 | $7.94 | $8.29 | 52,527 | — | — |
| 1986-12-17 | $7.96 | $8.31 | 135,230 | — | — |
| 1986-12-16 | $8.01 | $8.36 | 168,199 | — | — |
| 1986-12-15 | $7.81 | $8.15 | 171,552 | — | — |
| 1986-12-12 | $7.70 | $8.03 | 26,822 | — | — |
| 1986-12-11 | $7.74 | $8.08 | 74,320 | — | — |
| 1986-12-10 | $8.01 | $8.36 | 130,200 | — | — |
| 1986-12-09 | $7.96 | $8.31 | 143,612 | — | — |
| 1986-12-08 | $7.96 | $8.31 | 46,380 | — | — |
| 1986-12-05 | $7.96 | $8.31 | 309,575 | — | — |
| 1986-12-04 | $8.03 | $8.38 | 66,497 | — | — |
| 1986-12-03 | $7.99 | $8.34 | 47,498 | — | — |
| 1986-12-02 | $8.14 | $8.50 | 142,494 | — | — |
| 1986-12-01 | $7.99 | $8.34 | 92,202 | — | — |
| 1986-11-28 | $7.87 | $8.22 | 31,293 | — | — |
| 1986-11-26 | $7.96 | $8.31 | 53,086 | — | — |
| 1986-11-25 | $7.99 | $8.34 | 45,263 | — | — |
| 1986-11-24 | $7.96 | $8.31 | 53,086 | — | — |
| 1986-11-21 | $7.96 | $8.31 | 117,348 | — | — |
| 1986-11-20 | $7.65 | $7.99 | 72,085 | — | — |
| 1986-11-19 | $7.74 | $8.08 | 147,523 | — | — |
| 1986-11-18 | $7.63 | $7.96 | 46,380 | — | — |
| 1986-11-17 | $7.61 | $7.94 | 58,115 | — | — |
| 1986-11-14 | $7.56 | $7.89 | 38,557 | — | — |
| 1986-11-13 | $7.61 | $7.89 | 97,790 | — | — |
| 1986-11-12 | $7.65 | $7.94 | 24,028 | — | — |
| 1986-11-11 | $7.65 | $7.94 | 24,028 | — | — |
| 1986-11-10 | $7.65 | $7.94 | 15,088 | — | — |
| 1986-11-07 | $7.63 | $7.92 | 17,323 | — | — |
| 1986-11-06 | $7.70 | $7.99 | 49,174 | — | — |
| 1986-11-05 | $7.87 | $8.17 | 32,969 | — | — |
| 1986-11-04 | $7.90 | $8.20 | 51,410 | — | — |
| 1986-11-03 | $7.99 | $8.29 | 35,763 | — | — |
| 1986-10-31 | $7.87 | $8.17 | 20,117 | — | — |
| 1986-10-30 | $7.83 | $8.13 | 77,114 | — | — |
| 1986-10-29 | $7.67 | $7.96 | 84,938 | — | — |
| 1986-10-28 | $7.52 | $7.80 | 43,586 | — | — |
| 1986-10-27 | $7.52 | $7.80 | 34,646 | — | — |
| 1986-10-24 | $7.45 | $7.73 | 282,753 | — | — |
| 1986-10-23 | $7.49 | $7.78 | 55,321 | — | — |
| 1986-10-22 | $7.47 | $7.75 | 17,323 | — | — |
| 1986-10-21 | $7.52 | $7.80 | 88,849 | — | — |
| 1986-10-20 | $7.52 | $7.80 | 63,703 | — | — |
| 1986-10-17 | $7.47 | $7.75 | 286,106 | — | — |
| 1986-10-16 | $7.43 | $7.71 | 201,168 | — | — |
| 1986-10-15 | $7.49 | $7.78 | 44,704 | — | — |
| 1986-10-14 | $7.47 | $7.75 | 29,058 | — | — |
| 1986-10-13 | $7.54 | $7.82 | 24,028 | — | — |
| 1986-10-10 | $7.61 | $7.89 | 36,881 | — | — |
| 1986-10-09 | $7.61 | $7.89 | 124,054 | — | — |
| 1986-10-08 | $7.52 | $7.80 | 40,792 | — | — |
| 1986-10-07 | $7.45 | $7.73 | 314,604 | — | — |
| 1986-10-06 | $7.29 | $7.57 | 26,264 | — | — |
| 1986-10-03 | $7.25 | $7.52 | 300,076 | — | — |
| 1986-10-02 | $7.23 | $7.50 | 107,848 | — | — |
| 1986-10-01 | $7.16 | $7.43 | 42,469 | — | — |
| 1986-09-30 | $7.18 | $7.45 | 79,350 | — | — |
| 1986-09-29 | $7.16 | $7.43 | 51,968 | — | — |
| 1986-09-26 | $7.18 | $7.45 | 32,410 | — | — |
| 1986-09-25 | $7.11 | $7.38 | 78,232 | — | — |
| 1986-09-24 | $7.16 | $7.43 | 16,764 | — | — |
| 1986-09-23 | $7.16 | $7.43 | 51,410 | — | — |
| 1986-09-22 | $7.29 | $7.57 | 25,705 | — | — |
| 1986-09-19 | $7.38 | $7.66 | 54,762 | — | — |
| 1986-09-18 | $7.34 | $7.61 | 462,686 | — | — |
| 1986-09-17 | $7.43 | $7.71 | 45,263 | — | — |
| 1986-09-16 | $7.38 | $7.66 | 48,616 | — | — |
| 1986-09-15 | $7.38 | $7.66 | 81,585 | — | — |
| 1986-09-12 | $7.43 | $7.71 | 201,727 | — | — |
| 1986-09-11 | $7.40 | $7.68 | 102,260 | — | — |
| 1986-09-10 | $7.49 | $7.78 | 119,583 | — | — |
| 1986-09-09 | $7.49 | $7.78 | 30,175 | — | — |
| 1986-09-08 | $7.47 | $7.75 | 67,056 | — | — |
| 1986-09-05 | $7.34 | $7.61 | 91,084 | — | — |
| 1986-09-04 | $7.49 | $7.78 | 120,701 | — | — |
| 1986-09-03 | $7.45 | $7.73 | 33,528 | — | — |
| 1986-09-02 | $7.34 | $7.61 | 122,936 | — | — |
| 1986-08-29 | $7.43 | $7.71 | 48,616 | — | — |
| 1986-08-28 | $7.52 | $7.80 | 43,586 | — | — |
| 1986-08-27 | $7.56 | $7.85 | 36,881 | — | — |
| 1986-08-26 | $7.65 | $7.94 | 50,292 | — | — |
| 1986-08-25 | $7.34 | $7.61 | 44,704 | — | — |
| 1986-08-22 | $7.43 | $7.71 | 21,234 | — | — |
| 1986-08-21 | $7.61 | $7.89 | 13,970 | — | — |
| 1986-08-20 | $7.52 | $7.80 | 31,852 | — | — |
| 1986-08-19 | $7.61 | $7.89 | 24,587 | — | — |
| 1986-08-18 | $7.63 | $7.92 | 24,587 | — | — |
| 1986-08-15 | $7.65 | $7.94 | 31,293 | — | — |
| 1986-08-14 | $7.63 | $7.92 | 20,117 | — | — |
| 1986-08-13 | $7.54 | $7.78 | 70,968 | — | — |
| 1986-08-12 | $7.47 | $7.71 | 39,116 | — | — |
| 1986-08-11 | $7.52 | $7.75 | 70,968 | — | — |
| 1986-08-08 | $7.34 | $7.57 | 69,850 | — | — |
| 1986-08-07 | $7.38 | $7.62 | 11,176 | — | — |
| 1986-08-06 | $7.36 | $7.59 | 67,615 | — | — |
| 1986-08-05 | $7.29 | $7.52 | 27,381 | — | — |
| 1986-08-04 | $7.29 | $7.52 | 64,821 | — | — |
| 1986-08-01 | $7.27 | $7.50 | 88,849 | — | — |
| 1986-07-31 | $7.25 | $7.48 | 145,288 | — | — |
| 1986-07-30 | $7.34 | $7.57 | 140,259 | — | — |
| 1986-07-29 | $7.34 | $7.57 | 37,440 | — | — |
| 1986-07-28 | $7.43 | $7.66 | 60,350 | — | — |
| 1986-07-25 | $7.58 | $7.82 | 44,145 | — | — |
| 1986-07-24 | $7.52 | $7.75 | 97,231 | — | — |
| 1986-07-23 | $7.47 | $7.71 | 280,518 | — | — |
| 1986-07-22 | $7.67 | $7.92 | 26,264 | — | — |
| 1986-07-21 | $7.83 | $8.08 | 10,617 | — | — |
| 1986-07-18 | $7.96 | $8.22 | 91,643 | — | — |
| 1986-07-17 | $7.87 | $8.12 | 81,585 | — | — |
| 1986-07-16 | $7.87 | $8.12 | 20,117 | — | — |
| 1986-07-15 | $7.78 | $8.03 | 88,290 | — | — |
| 1986-07-14 | $7.87 | $8.12 | 25,146 | — | — |
| 1986-07-11 | $8.10 | $8.35 | 12,294 | — | — |
| 1986-07-10 | $8.14 | $8.40 | 109,525 | — | — |
| 1986-07-09 | $8.23 | $8.49 | 32,969 | — | — |
| 1986-07-08 | $8.39 | $8.65 | 50,292 | — | — |
| 1986-07-07 | $8.23 | $8.49 | 31,293 | — | — |
| 1986-07-03 | $8.39 | $8.65 | 26,264 | — | — |
| 1986-07-02 | $8.41 | $8.68 | 37,998 | — | — |
| 1986-07-01 | $8.66 | $8.93 | 54,762 | — | — |
| 1986-06-30 | $8.70 | $8.98 | 34,087 | — | — |
| 1986-06-27 | $8.70 | $8.98 | 17,323 | — | — |
| 1986-06-26 | $8.70 | $8.98 | 62,027 | — | — |
| 1986-06-25 | $8.72 | $9.00 | 12,852 | — | — |
| 1986-06-24 | $8.75 | $9.02 | 30,175 | — | — |
| 1986-06-23 | $8.68 | $8.95 | 29,058 | — | — |
| 1986-06-20 | $8.70 | $8.98 | 119,024 | — | — |
| 1986-06-19 | $8.68 | $8.95 | 73,762 | — | — |
| 1986-06-18 | $8.77 | $9.05 | 60,909 | — | — |
| 1986-06-17 | $8.79 | $9.07 | 25,146 | — | — |
| 1986-06-16 | $8.79 | $9.07 | 73,203 | — | — |
| 1986-06-13 | $8.86 | $9.14 | 35,763 | — | — |
| 1986-06-12 | $8.77 | $9.05 | 21,234 | — | — |
| 1986-06-11 | $8.77 | $9.05 | 61,468 | — | — |
| 1986-06-10 | $8.90 | $9.18 | 46,380 | — | — |
| 1986-06-09 | $8.97 | $9.25 | 78,232 | — | — |
| 1986-06-06 | $9.22 | $9.51 | 17,323 | — | — |
| 1986-06-05 | $9.26 | $9.55 | 33,528 | — | — |
| 1986-06-04 | $9.24 | $9.53 | 61,468 | — | — |
| 1986-06-03 | $9.24 | $9.53 | 17,882 | — | — |
| 1986-06-02 | $9.22 | $9.51 | 143,053 | — | — |
| 1986-05-30 | $9.31 | $9.60 | 319,634 | — | — |
| 1986-05-29 | $8.99 | $9.28 | 92,761 | — | — |
| 1986-05-28 | $8.61 | $8.88 | 66,497 | — | — |
| 1986-05-27 | $8.68 | $8.95 | 51,968 | — | — |
| 1986-05-23 | $8.57 | $8.84 | 13,970 | — | — |
| 1986-05-22 | $8.68 | $8.95 | 81,026 | — | — |
| 1986-05-21 | $8.52 | $8.79 | 44,145 | — | — |
| 1986-05-20 | $8.52 | $8.79 | 22,352 | — | — |
| 1986-05-19 | $8.57 | $8.84 | 18,999 | — | — |
| 1986-05-16 | $8.59 | $8.86 | 292,252 | — | — |
| 1986-05-15 | $8.57 | $8.84 | 82,702 | — | — |
| 1986-05-14 | $8.59 | $8.86 | 86,614 | — | — |
| 1986-05-13 | $8.59 | $8.82 | 49,174 | — | — |
| 1986-05-12 | $8.57 | $8.79 | 41,351 | — | — |
| 1986-05-09 | $8.66 | $8.88 | 29,058 | — | — |
| 1986-05-08 | $8.61 | $8.84 | 51,410 | — | — |
| 1986-05-07 | $8.63 | $8.86 | 41,910 | — | — |
| 1986-05-06 | $8.63 | $8.86 | 25,705 | — | — |
| 1986-05-05 | $8.61 | $8.84 | 44,145 | — | — |
| 1986-05-02 | $8.59 | $8.82 | 121,260 | — | — |
| 1986-05-01 | $8.66 | $8.88 | 461,569 | — | — |
| 1986-04-30 | $8.81 | $9.05 | 78,232 | — | — |
| 1986-04-29 | $8.84 | $9.07 | 34,087 | — | — |
| 1986-04-28 | $8.86 | $9.09 | 63,144 | — | — |
| 1986-04-25 | $8.81 | $9.05 | 40,792 | — | — |
| 1986-04-24 | $8.86 | $9.09 | 84,379 | — | — |
| 1986-04-23 | $8.84 | $9.07 | 84,379 | — | — |
| 1986-04-22 | $8.86 | $9.09 | 187,757 | — | — |
| 1986-04-21 | $8.84 | $9.07 | 74,879 | — | — |
| 1986-04-18 | $8.84 | $9.07 | 17,882 | — | — |
| 1986-04-17 | $8.84 | $9.07 | 34,646 | — | — |
| 1986-04-16 | $8.84 | $9.07 | 214,020 | — | — |
| 1986-04-15 | $8.77 | $9.00 | 54,762 | — | — |
| 1986-04-14 | $8.93 | $9.16 | 38,557 | — | — |
| 1986-04-11 | $8.99 | $9.23 | 39,675 | — | — |
| 1986-04-10 | $8.97 | $9.21 | 31,293 | — | — |
| 1986-04-09 | $9.01 | $9.25 | 64,262 | — | — |
| 1986-04-08 | $9.04 | $9.27 | 31,293 | — | — |
| 1986-04-07 | $8.86 | $9.09 | 51,410 | — | — |
| 1986-04-04 | $8.81 | $9.05 | 174,346 | — | — |
| 1986-04-03 | $8.86 | $9.09 | 60,350 | — | — |
| 1986-04-02 | $8.88 | $9.11 | 27,940 | — | — |
| 1986-04-01 | $8.90 | $9.14 | 234,137 | — | — |
| 1986-03-31 | $9.04 | $9.27 | 121,818 | — | — |
| 1986-03-27 | $9.22 | $9.46 | 58,115 | — | — |
| 1986-03-26 | $9.35 | $9.60 | 79,350 | — | — |
| 1986-03-25 | $9.44 | $9.69 | 156,464 | — | — |
| 1986-03-24 | $9.35 | $9.60 | 138,024 | — | — |
| 1986-03-21 | $9.13 | $9.37 | 226,314 | — | — |
| 1986-03-20 | $8.99 | $9.23 | 80,467 | — | — |
| 1986-03-19 | $8.97 | $9.21 | 91,643 | — | — |
| 1986-03-18 | $8.99 | $9.23 | 70,968 | — | — |
| 1986-03-17 | $8.93 | $9.16 | 151,435 | — | — |
| 1986-03-14 | $9.48 | $9.73 | 142,494 | — | — |
| 1986-03-13 | $9.17 | $9.41 | 63,144 | — | — |
| 1986-03-12 | $9.13 | $9.37 | 136,347 | — | — |
| 1986-03-11 | $9.08 | $9.32 | 72,644 | — | — |
| 1986-03-10 | $8.95 | $9.18 | 181,610 | — | — |
| 1986-03-07 | $8.95 | $9.18 | 154,229 | — | — |
| 1986-03-06 | $8.72 | $8.95 | 119,024 | — | — |
| 1986-03-05 | $7.99 | $8.20 | 79,350 | — | — |
| 1986-03-04 | $7.92 | $8.13 | 244,754 | — | — |
| 1986-03-03 | $7.90 | $8.10 | 246,990 | — | — |
| 1986-02-28 | $7.92 | $8.13 | 72,085 | — | — |
| 1986-02-27 | $8.08 | $8.29 | 61,468 | — | — |
| 1986-02-26 | $8.10 | $8.31 | 89,967 | — | — |
| 1986-02-25 | $7.85 | $8.06 | 83,820 | — | — |
| 1986-02-24 | $7.63 | $7.83 | 84,379 | — | — |
| 1986-02-21 | $7.67 | $7.87 | 41,351 | — | — |
| 1986-02-20 | $7.58 | $7.78 | 122,936 | — | — |
| 1986-02-19 | $7.56 | $7.76 | 81,585 | — | — |
| 1986-02-18 | $7.65 | $7.85 | 125,171 | — | — |
| 1986-02-14 | $7.54 | $7.74 | 93,878 | — | — |
| 1986-02-13 | $7.45 | $7.64 | 102,260 | — | — |
| 1986-02-12 | $7.49 | $7.64 | 156,464 | — | — |
| 1986-02-11 | $7.52 | $7.67 | 246,990 | — | — |
| 1986-02-10 | $7.70 | $7.85 | 68,174 | — | — |
| 1986-02-07 | $7.81 | $7.96 | 42,469 | — | — |
| 1986-02-06 | $7.63 | $7.78 | 262,077 | — | — |
| 1986-02-05 | $7.76 | $7.92 | 166,522 | — | — |
| 1986-02-04 | $8.01 | $8.17 | 20,676 | — | — |
| 1986-02-03 | $8.03 | $8.19 | 97,790 | — | — |
| 1986-01-31 | $7.92 | $8.08 | 100,584 | — | — |
| 1986-01-30 | $7.92 | $8.08 | 322,428 | — | — |
| 1986-01-29 | $7.92 | $8.08 | 88,290 | — | — |
| 1986-01-28 | $7.92 | $8.08 | 26,264 | — | — |
| 1986-01-27 | $7.90 | $8.06 | 24,028 | — | — |
| 1986-01-24 | $7.94 | $8.10 | 163,728 | — | — |
| 1986-01-23 | $7.90 | $8.06 | 129,642 | — | — |
| 1986-01-22 | $7.92 | $8.08 | 56,998 | — | — |
| 1986-01-21 | $7.90 | $8.06 | 44,704 | — | — |
| 1986-01-20 | $7.87 | $8.03 | 37,998 | — | — |
| 1986-01-17 | $7.85 | $8.01 | 24,028 | — | — |
| 1986-01-16 | $7.85 | $8.01 | 94,437 | — | — |
| 1986-01-15 | $7.90 | $8.06 | 83,261 | — | — |
| 1986-01-14 | $7.78 | $7.94 | 67,615 | — | — |
| 1986-01-13 | $7.81 | $7.96 | 38,557 | — | — |
| 1986-01-10 | $7.78 | $7.94 | 248,666 | — | — |
| 1986-01-09 | $7.83 | $7.99 | 49,733 | — | — |
| 1986-01-08 | $7.90 | $8.06 | 51,410 | — | — |
| 1986-01-07 | $8.01 | $8.17 | 189,433 | — | — |
| 1986-01-06 | $7.90 | $8.06 | 41,910 | — | — |
| 1986-01-03 | $8.10 | $8.26 | 41,351 | — | — |
| 1986-01-02 | $8.05 | $8.22 | 28,499 | — | — |