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
- 1973-02-22 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 | $6.06 | $6.06 | 35,200 | — | — |
| 1986-12-30 | $5.94 | $5.94 | 61,600 | — | — |
| 1986-12-29 | $6.13 | $6.12 | 191,200 | — | — |
| 1986-12-26 | $6.00 | $6.00 | 76,800 | — | — |
| 1986-12-24 | $6.00 | $6.00 | 22,000 | — | — |
| 1986-12-23 | $5.88 | $5.88 | 136,400 | — | — |
| 1986-12-22 | $6.31 | $6.31 | 46,400 | — | — |
| 1986-12-19 | $6.44 | $6.44 | 49,600 | — | — |
| 1986-12-18 | $6.31 | $6.31 | 67,600 | — | — |
| 1986-12-17 | $6.44 | $6.44 | 227,600 | — | — |
| 1986-12-16 | $6.56 | $6.56 | 31,200 | — | — |
| 1986-12-15 | $6.56 | $6.56 | 30,000 | — | — |
| 1986-12-12 | $6.50 | $6.50 | 26,400 | — | — |
| 1986-12-11 | $6.50 | $6.50 | 70,400 | — | — |
| 1986-12-10 | $6.56 | $6.56 | 72,800 | — | — |
| 1986-12-09 | $6.63 | $6.62 | 58,800 | — | — |
| 1986-12-08 | $6.56 | $6.56 | 68,400 | — | — |
| 1986-12-05 | $6.63 | $6.62 | 24,000 | — | — |
| 1986-12-04 | $6.50 | $6.50 | 149,600 | — | — |
| 1986-12-03 | $6.63 | $6.62 | 157,600 | — | — |
| 1986-12-02 | $6.59 | $6.59 | 202,800 | — | — |
| 1986-12-01 | $6.44 | $6.44 | 1,600 | — | — |
| 1986-11-28 | $6.63 | $6.62 | 26,400 | — | — |
| 1986-11-26 | $6.56 | $6.56 | 51,200 | — | — |
| 1986-11-25 | $6.50 | $6.50 | 5,600 | — | — |
| 1986-11-24 | $6.50 | $6.50 | 69,200 | — | — |
| 1986-11-21 | $6.25 | $6.25 | 8,000 | — | — |
| 1986-11-20 | $6.31 | $6.31 | 4,400 | — | — |
| 1986-11-19 | $6.31 | $6.31 | 56,400 | — | — |
| 1986-11-18 | $6.25 | $6.25 | 56,000 | — | — |
| 1986-11-17 | $6.19 | $6.19 | 100,800 | — | — |
| 1986-11-14 | $6.22 | $6.22 | 62,400 | — | — |
| 1986-11-13 | $6.19 | $6.19 | 42,000 | — | — |
| 1986-11-12 | $6.22 | $6.22 | 87,200 | — | — |
| 1986-11-11 | $6.19 | $6.19 | 14,800 | — | — |
| 1986-11-10 | $6.19 | $6.19 | 363,200 | — | — |
| 1986-11-07 | $6.25 | $6.25 | 3,600 | — | — |
| 1986-11-06 | $6.25 | $6.25 | 284,400 | — | — |
| 1986-11-05 | $6.22 | $6.22 | 320,800 | — | — |
| 1986-11-04 | $6.19 | $6.19 | 104,400 | — | — |
| 1986-11-03 | $6.25 | $6.25 | 110,400 | — | — |
| 1986-10-31 | $6.31 | $6.31 | 63,600 | — | — |
| 1986-10-30 | $6.13 | $6.12 | 2,800 | — | — |
| 1986-10-29 | $6.13 | $6.12 | 72,000 | — | — |
| 1986-10-28 | $6.00 | $6.00 | 80,800 | — | — |
| 1986-10-27 | $5.88 | $5.88 | 101,200 | — | — |
| 1986-10-24 | $6.19 | $6.19 | 325,200 | — | — |
| 1986-10-23 | $6.00 | $6.00 | 24,800 | — | — |
| 1986-10-22 | $6.00 | $6.00 | 21,600 | — | — |
| 1986-10-21 | $5.94 | $5.94 | 97,600 | — | — |
| 1986-10-20 | $5.81 | $5.81 | 4,000 | — | — |
| 1986-10-17 | $5.81 | $5.81 | 3,600 | — | — |
| 1986-10-16 | $5.94 | $5.94 | 4,400 | — | — |
| 1986-10-15 | $5.94 | $5.94 | 3,200 | — | — |
| 1986-10-14 | $5.88 | $5.88 | 6,800 | — | — |
| 1986-10-13 | $5.69 | $5.69 | 8,800 | — | — |
| 1986-10-10 | $5.88 | $5.88 | 244,400 | — | — |
| 1986-10-09 | $5.69 | $5.69 | 124,400 | — | — |
| 1986-10-08 | $5.63 | $5.62 | 0 | — | — |
| 1986-10-07 | $5.63 | $5.62 | 2,800 | — | — |
| 1986-10-06 | $5.59 | $5.59 | 43,200 | — | — |
| 1986-10-03 | $5.88 | $5.88 | 18,400 | — | — |
| 1986-10-02 | $5.88 | $5.88 | 66,000 | — | — |
| 1986-10-01 | $5.88 | $5.88 | 92,000 | — | — |
| 1986-09-30 | $5.84 | $5.84 | 116,400 | — | — |
| 1986-09-29 | $6.00 | $6.00 | 34,000 | — | — |
| 1986-09-26 | $6.13 | $6.12 | 35,600 | — | — |
| 1986-09-25 | $5.81 | $5.81 | 3,200 | — | — |
| 1986-09-24 | $6.06 | $6.06 | 2,000 | — | — |
| 1986-09-23 | $5.81 | $5.81 | 5,600 | — | — |
| 1986-09-22 | $5.88 | $5.88 | 12,000 | — | — |
| 1986-09-19 | $5.81 | $5.81 | 33,200 | — | — |
| 1986-09-18 | $5.75 | $5.75 | 400 | — | — |
| 1986-09-17 | $5.75 | $5.75 | 2,800 | — | — |
| 1986-09-16 | $5.88 | $5.88 | 17,600 | — | — |
| 1986-09-15 | $5.81 | $5.81 | 60,800 | — | — |
| 1986-09-12 | $5.88 | $5.88 | 130,800 | — | — |
| 1986-09-11 | $6.00 | $6.00 | 193,200 | — | — |
| 1986-09-10 | $6.13 | $6.12 | 64,800 | — | — |
| 1986-09-09 | $6.25 | $6.25 | 250,400 | — | — |
| 1986-09-08 | $6.13 | $6.12 | 2,400 | — | — |
| 1986-09-05 | $6.06 | $6.06 | 21,600 | — | — |
| 1986-09-04 | $6.06 | $6.06 | 65,600 | — | — |
| 1986-09-03 | $5.75 | $5.75 | 130,800 | — | — |
| 1986-09-02 | $5.69 | $5.69 | 85,600 | — | — |
| 1986-08-29 | $5.88 | $5.88 | 55,600 | — | — |
| 1986-08-28 | $5.75 | $5.75 | 74,800 | — | — |
| 1986-08-27 | $5.44 | $5.44 | 22,400 | — | — |
| 1986-08-26 | $5.50 | $5.50 | 45,600 | — | — |
| 1986-08-25 | $5.31 | $5.31 | 41,600 | — | — |
| 1986-08-22 | $5.38 | $5.38 | 194,400 | — | — |
| 1986-08-21 | $5.38 | $5.38 | 13,200 | — | — |
| 1986-08-20 | $5.38 | $5.38 | 33,200 | — | — |
| 1986-08-19 | $5.50 | $5.50 | 1,600 | — | — |
| 1986-08-18 | $5.38 | $5.38 | 5,200 | — | — |
| 1986-08-15 | $5.38 | $5.38 | 0 | — | — |
| 1986-08-14 | $5.38 | $5.38 | 10,000 | — | — |
| 1986-08-13 | $5.50 | $5.50 | 42,000 | — | — |
| 1986-08-12 | $5.50 | $5.50 | 8,800 | — | — |
| 1986-08-11 | $5.63 | $5.62 | 0 | — | — |
| 1986-08-08 | $5.63 | $5.62 | 176,400 | — | — |
| 1986-08-07 | $5.56 | $5.56 | 70,000 | — | — |
| 1986-08-06 | $5.56 | $5.56 | 800 | — | — |
| 1986-08-05 | $5.69 | $5.69 | 161,200 | — | — |
| 1986-08-04 | $5.63 | $5.62 | 8,400 | — | — |
| 1986-08-01 | $5.69 | $5.69 | 800 | — | — |
| 1986-07-31 | $5.69 | $5.69 | 17,600 | — | — |
| 1986-07-30 | $5.75 | $5.75 | 100,000 | — | — |
| 1986-07-29 | $5.75 | $5.75 | 20,400 | — | — |
| 1986-07-28 | $5.63 | $5.62 | 19,600 | — | — |
| 1986-07-25 | $5.94 | $5.94 | 32,800 | — | — |
| 1986-07-24 | $6.19 | $6.19 | 11,600 | — | — |
| 1986-07-23 | $6.09 | $6.09 | 170,000 | — | — |
| 1986-07-22 | $6.25 | $6.25 | 2,000 | — | — |
| 1986-07-21 | $6.31 | $6.31 | 202,000 | — | — |
| 1986-07-18 | $6.25 | $6.25 | 62,800 | — | — |
| 1986-07-17 | $6.38 | $6.37 | 96,000 | — | — |
| 1986-07-16 | $6.25 | $6.25 | 843,600 | — | — |
| 1986-07-15 | $6.25 | $6.25 | 74,800 | — | — |
| 1986-07-14 | $6.19 | $6.19 | 46,800 | — | — |
| 1986-07-11 | $6.31 | $6.31 | 2,000 | — | — |
| 1986-07-10 | $6.31 | $6.31 | 4,800 | — | — |
| 1986-07-09 | $6.31 | $6.31 | 8,800 | — | — |
| 1986-07-08 | $6.19 | $6.19 | 52,800 | — | — |
| 1986-07-07 | $6.44 | $6.44 | 21,200 | — | — |
| 1986-07-03 | $6.56 | $6.56 | 120,800 | — | — |
| 1986-07-02 | $6.50 | $6.50 | 38,400 | — | — |
| 1986-07-01 | $6.44 | $6.44 | 76,400 | — | — |
| 1986-06-30 | $6.44 | $6.44 | 18,400 | — | — |
| 1986-06-27 | $6.44 | $6.44 | 166,400 | — | — |
| 1986-06-26 | $6.44 | $6.44 | 40,000 | — | — |
| 1986-06-25 | $6.31 | $6.31 | 8,000 | — | — |
| 1986-06-24 | $6.38 | $6.37 | 11,200 | — | — |
| 1986-06-23 | $6.44 | $6.44 | 73,600 | — | — |
| 1986-06-20 | $6.31 | $6.31 | 203,600 | — | — |
| 1986-06-19 | $6.44 | $6.44 | 968,400 | — | — |
| 1986-06-18 | $6.31 | $6.31 | 39,600 | — | — |
| 1986-06-17 | $6.31 | $6.31 | 110,800 | — | — |
| 1986-06-16 | $6.25 | $6.25 | 60,000 | — | — |
| 1986-06-13 | $6.25 | $6.25 | 276,400 | — | — |
| 1986-06-12 | $6.19 | $6.19 | 10,000 | — | — |
| 1986-06-11 | $6.06 | $6.06 | 430,400 | — | — |
| 1986-06-10 | $6.06 | $6.06 | 27,200 | — | — |
| 1986-06-09 | $5.81 | $5.81 | 22,400 | — | — |
| 1986-06-06 | $6.00 | $6.00 | 325,200 | — | — |
| 1986-06-05 | $5.94 | $5.94 | 324,400 | — | — |
| 1986-06-04 | $6.00 | $6.00 | 140,400 | — | — |
| 1986-06-03 | $5.75 | $5.75 | 615,600 | — | — |
| 1986-06-02 | $5.56 | $5.56 | 18,800 | — | — |
| 1986-05-30 | $5.56 | $5.56 | 144,800 | — | — |
| 1986-05-29 | $5.50 | $5.50 | 251,600 | — | — |
| 1986-05-28 | $5.31 | $5.31 | 62,800 | — | — |
| 1986-05-27 | $5.31 | $5.31 | 26,400 | — | — |
| 1986-05-23 | $5.31 | $5.31 | 4,400 | — | — |
| 1986-05-22 | $5.31 | $5.31 | 24,000 | — | — |
| 1986-05-21 | $5.31 | $5.31 | 22,400 | — | — |
| 1986-05-20 | $5.25 | $5.25 | 46,800 | — | — |
| 1986-05-19 | $5.31 | $5.31 | 15,600 | — | — |
| 1986-05-16 | $5.25 | $5.25 | 486,400 | — | — |
| 1986-05-15 | $5.19 | $5.19 | 6,000 | — | — |
| 1986-05-14 | $5.31 | $5.31 | 4,800 | — | — |
| 1986-05-13 | $5.31 | $5.31 | 203,600 | — | — |
| 1986-05-12 | $5.19 | $5.19 | 10,400 | — | — |
| 1986-05-09 | $5.31 | $5.31 | 40,800 | — | — |
| 1986-05-08 | $5.19 | $5.19 | 6,000 | — | — |
| 1986-05-07 | $5.31 | $5.31 | 9,600 | — | — |
| 1986-05-06 | $5.31 | $5.31 | 35,600 | — | — |
| 1986-05-05 | $5.31 | $5.31 | 19,600 | — | — |
| 1986-05-02 | $5.25 | $5.25 | 21,600 | — | — |
| 1986-05-01 | $5.31 | $5.31 | 71,600 | — | — |
| 1986-04-30 | $5.31 | $5.31 | 93,600 | — | — |
| 1986-04-29 | $5.50 | $5.50 | 1,200 | — | — |
| 1986-04-28 | $5.50 | $5.50 | 7,600 | — | — |
| 1986-04-25 | $5.44 | $5.44 | 66,400 | — | — |
| 1986-04-24 | $5.44 | $5.44 | 34,000 | — | — |
| 1986-04-23 | $5.50 | $5.50 | 17,600 | — | — |
| 1986-04-22 | $5.56 | $5.56 | 26,400 | — | — |
| 1986-04-21 | $5.44 | $5.44 | 20,000 | — | — |
| 1986-04-18 | $5.56 | $5.56 | 84,400 | — | — |
| 1986-04-17 | $5.75 | $5.75 | 29,200 | — | — |
| 1986-04-16 | $5.69 | $5.69 | 114,400 | — | — |
| 1986-04-15 | $5.69 | $5.69 | 17,600 | — | — |
| 1986-04-14 | $5.69 | $5.69 | 18,800 | — | — |
| 1986-04-11 | $5.81 | $5.81 | 198,000 | — | — |
| 1986-04-10 | $5.81 | $5.81 | 35,600 | — | — |
| 1986-04-09 | $5.69 | $5.69 | 34,000 | — | — |
| 1986-04-08 | $6.06 | $6.06 | 36,000 | — | — |
| 1986-04-07 | $5.91 | $5.91 | 20,400 | — | — |
| 1986-04-04 | $5.88 | $5.88 | 100,000 | — | — |
| 1986-04-03 | $5.94 | $5.94 | 22,000 | — | — |
| 1986-04-02 | $6.00 | $6.00 | 12,000 | — | — |
| 1986-04-01 | $6.13 | $6.12 | 26,800 | — | — |
| 1986-03-31 | $6.00 | $6.00 | 15,200 | — | — |
| 1986-03-27 | $6.06 | $6.06 | 28,400 | — | — |
| 1986-03-26 | $6.19 | $6.19 | 5,600 | — | — |
| 1986-03-25 | $6.19 | $6.19 | 19,200 | — | — |
| 1986-03-24 | $6.13 | $6.12 | 8,800 | — | — |
| 1986-03-21 | $6.19 | $6.19 | 124,400 | — | — |
| 1986-03-20 | $6.06 | $6.06 | 80,400 | — | — |
| 1986-03-19 | $5.97 | $5.97 | 87,200 | — | — |
| 1986-03-18 | $6.06 | $6.06 | 7,200 | — | — |
| 1986-03-17 | $5.88 | $5.88 | 83,600 | — | — |
| 1986-03-14 | $5.94 | $5.94 | 12,000 | — | — |
| 1986-03-13 | $5.94 | $5.94 | 19,600 | — | — |
| 1986-03-12 | $5.94 | $5.94 | 52,000 | — | — |
| 1986-03-11 | $6.00 | $6.00 | 9,200 | — | — |
| 1986-03-10 | $5.94 | $5.94 | 8,800 | — | — |
| 1986-03-07 | $5.94 | $5.94 | 7,200 | — | — |
| 1986-03-06 | $6.06 | $6.06 | 37,200 | — | — |
| 1986-03-05 | $6.06 | $6.06 | 22,000 | — | — |
| 1986-03-04 | $6.16 | $6.16 | 12,000 | — | — |
| 1986-03-03 | $6.25 | $6.25 | 5,600 | — | — |
| 1986-02-28 | $6.25 | $6.25 | 400 | — | — |
| 1986-02-27 | $6.19 | $6.19 | 99,200 | — | — |
| 1986-02-26 | $6.13 | $6.12 | 1,600 | — | — |
| 1986-02-25 | $6.13 | $6.12 | 0 | — | — |
| 1986-02-24 | $6.13 | $6.12 | 6,800 | — | — |
| 1986-02-21 | $6.19 | $6.19 | 78,000 | — | — |
| 1986-02-20 | $6.25 | $6.25 | 8,400 | — | — |
| 1986-02-19 | $6.31 | $6.31 | 309,200 | — | — |
| 1986-02-18 | $6.19 | $6.19 | 25,200 | — | — |
| 1986-02-14 | $6.31 | $6.31 | 1,200 | — | — |
| 1986-02-13 | $6.25 | $6.25 | 0 | — | — |
| 1986-02-12 | $6.25 | $6.25 | 6,000 | — | — |
| 1986-02-11 | $6.38 | $6.37 | 265,200 | — | — |
| 1986-02-10 | $6.31 | $6.31 | 36,400 | — | — |
| 1986-02-07 | $6.19 | $6.19 | 31,200 | — | — |
| 1986-02-06 | $6.00 | $6.00 | 2,800 | — | — |
| 1986-02-05 | $6.00 | $6.00 | 48,000 | — | — |
| 1986-02-04 | $5.94 | $5.94 | 5,200 | — | — |
| 1986-02-03 | $5.81 | $5.81 | 486,800 | — | — |
| 1986-01-31 | $5.94 | $5.94 | 3,600 | — | — |
| 1986-01-30 | $5.94 | $5.94 | 31,600 | — | — |
| 1986-01-29 | $5.88 | $5.88 | 68,000 | — | — |
| 1986-01-28 | $5.97 | $5.97 | 118,800 | — | — |
| 1986-01-27 | $5.81 | $5.81 | 16,800 | — | — |
| 1986-01-24 | $5.88 | $5.88 | 10,000 | — | — |
| 1986-01-23 | $5.88 | $5.88 | 400 | — | — |
| 1986-01-22 | $5.75 | $5.75 | 30,400 | — | — |
| 1986-01-21 | $5.88 | $5.88 | 122,400 | — | — |
| 1986-01-20 | $5.88 | $5.88 | 12,400 | — | — |
| 1986-01-17 | $5.81 | $5.81 | 115,600 | — | — |
| 1986-01-16 | $5.75 | $5.75 | 76,000 | — | — |
| 1986-01-15 | $5.69 | $5.69 | 592,800 | — | — |
| 1986-01-14 | $5.69 | $5.69 | 22,800 | — | — |
| 1986-01-13 | $5.63 | $5.62 | 8,000 | — | — |
| 1986-01-10 | $5.44 | $5.44 | 26,400 | — | — |
| 1986-01-09 | $5.63 | $5.62 | 32,000 | — | — |
| 1986-01-08 | $5.81 | $5.81 | 30,400 | — | — |
| 1986-01-07 | $5.75 | $5.75 | 61,200 | — | — |
| 1986-01-06 | $5.88 | $5.88 | 110,800 | — | — |
| 1986-01-03 | $5.94 | $5.94 | 46,000 | — | — |
| 1986-01-02 | $5.81 | $5.81 | 15,200 | — | — |