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 | $7.88 | $8.62 | 865,600 | — | — |
| 1986-12-30 | $7.91 | $8.66 | 1,253,600 | — | — |
| 1986-12-29 | $7.94 | $8.69 | 958,400 | — | — |
| 1986-12-26 | $8.13 | $8.90 | 214,400 | — | — |
| 1986-12-24 | $8.09 | $8.86 | 577,600 | — | — |
| 1986-12-23 | $8.13 | $8.90 | 1,388,800 | — | — |
| 1986-12-22 | $8.14 | $8.91 | 984,000 | — | — |
| 1986-12-19 | $8.17 | $8.95 | 1,500,000 | — | — |
| 1986-12-18 | $8.16 | $8.93 | 887,200 | — | — |
| 1986-12-17 | $8.22 | $9.00 | 1,403,200 | — | — |
| 1986-12-16 | $8.38 | $9.17 | 4,270,400 | — | — |
| 1986-12-15 | $8.25 | $9.03 | 1,002,400 | — | — |
| 1986-12-12 | $8.23 | $9.02 | 640,000 | — | — |
| 1986-12-11 | $8.17 | $8.95 | 1,620,000 | — | — |
| 1986-12-10 | $8.22 | $9.00 | 1,120,800 | — | — |
| 1986-12-09 | $8.13 | $8.90 | 1,068,800 | — | — |
| 1986-12-08 | $8.13 | $8.90 | 2,344,800 | — | — |
| 1986-12-05 | $8.23 | $8.96 | 1,616,800 | — | — |
| 1986-12-04 | $8.23 | $8.96 | 1,334,400 | — | — |
| 1986-12-03 | $8.41 | $9.14 | 2,788,800 | — | — |
| 1986-12-02 | $8.45 | $9.19 | 4,891,200 | — | — |
| 1986-12-01 | $8.73 | $9.50 | 4,778,400 | — | — |
| 1986-11-28 | $8.42 | $9.16 | 959,200 | — | — |
| 1986-11-26 | $8.38 | $9.11 | 3,061,600 | — | — |
| 1986-11-25 | $8.11 | $8.82 | 1,135,200 | — | — |
| 1986-11-24 | $8.00 | $8.70 | 1,392,800 | — | — |
| 1986-11-21 | $7.88 | $8.56 | 2,292,800 | — | — |
| 1986-11-20 | $7.80 | $8.48 | 1,655,200 | — | — |
| 1986-11-19 | $7.78 | $8.46 | 2,512,800 | — | — |
| 1986-11-18 | $7.56 | $8.22 | 4,415,200 | — | — |
| 1986-11-17 | $8.09 | $8.80 | 2,392,800 | — | — |
| 1986-11-14 | $7.95 | $8.65 | 2,511,200 | — | — |
| 1986-11-13 | $8.02 | $8.72 | 3,411,200 | — | — |
| 1986-11-12 | $8.48 | $9.23 | 6,228,800 | — | — |
| 1986-11-11 | $8.30 | $9.02 | 4,328,000 | — | — |
| 1986-11-10 | $7.78 | $8.46 | 757,600 | — | — |
| 1986-11-07 | $7.80 | $8.48 | 608,800 | — | — |
| 1986-11-06 | $7.84 | $8.53 | 1,288,000 | — | — |
| 1986-11-05 | $7.95 | $8.65 | 2,448,000 | — | — |
| 1986-11-04 | $7.75 | $8.43 | 3,454,400 | — | — |
| 1986-11-03 | $7.56 | $8.22 | 2,119,200 | — | — |
| 1986-10-31 | $7.50 | $8.16 | 763,200 | — | — |
| 1986-10-30 | $7.41 | $8.05 | 957,600 | — | — |
| 1986-10-29 | $7.44 | $8.09 | 640,000 | — | — |
| 1986-10-28 | $7.38 | $8.02 | 960,800 | — | — |
| 1986-10-27 | $7.52 | $8.17 | 1,158,400 | — | — |
| 1986-10-24 | $7.39 | $8.04 | 439,200 | — | — |
| 1986-10-23 | $7.47 | $8.12 | 1,024,000 | — | — |
| 1986-10-22 | $7.39 | $8.04 | 476,000 | — | — |
| 1986-10-21 | $7.38 | $8.02 | 523,200 | — | — |
| 1986-10-20 | $7.30 | $7.94 | 993,600 | — | — |
| 1986-10-17 | $7.47 | $8.12 | 3,003,200 | — | — |
| 1986-10-16 | $7.33 | $7.97 | 2,636,000 | — | — |
| 1986-10-15 | $7.22 | $7.85 | 952,000 | — | — |
| 1986-10-14 | $7.06 | $7.68 | 275,200 | — | — |
| 1986-10-13 | $7.09 | $7.71 | 575,200 | — | — |
| 1986-10-10 | $7.09 | $7.71 | 262,400 | — | — |
| 1986-10-09 | $7.11 | $7.73 | 636,800 | — | — |
| 1986-10-08 | $7.13 | $7.75 | 1,181,600 | — | — |
| 1986-10-07 | $7.03 | $7.65 | 539,200 | — | — |
| 1986-10-06 | $7.00 | $7.61 | 502,400 | — | — |
| 1986-10-03 | $7.00 | $7.61 | 584,800 | — | — |
| 1986-10-02 | $7.02 | $7.63 | 608,800 | — | — |
| 1986-10-01 | $6.97 | $7.58 | 1,005,600 | — | — |
| 1986-09-30 | $6.89 | $7.49 | 810,400 | — | — |
| 1986-09-29 | $6.81 | $7.41 | 552,000 | — | — |
| 1986-09-26 | $6.83 | $7.43 | 1,019,200 | — | — |
| 1986-09-25 | $6.78 | $7.37 | 900,800 | — | — |
| 1986-09-24 | $6.89 | $7.49 | 484,000 | — | — |
| 1986-09-23 | $6.86 | $7.46 | 387,200 | — | — |
| 1986-09-22 | $6.83 | $7.43 | 596,800 | — | — |
| 1986-09-19 | $6.84 | $7.44 | 800,000 | — | — |
| 1986-09-18 | $6.84 | $7.44 | 716,800 | — | — |
| 1986-09-17 | $6.75 | $7.34 | 624,000 | — | — |
| 1986-09-16 | $6.78 | $7.37 | 726,400 | — | — |
| 1986-09-15 | $6.63 | $7.20 | 908,800 | — | — |
| 1986-09-12 | $6.77 | $7.36 | 1,729,600 | — | — |
| 1986-09-11 | $6.94 | $7.54 | 1,788,800 | — | — |
| 1986-09-10 | $7.31 | $7.95 | 451,200 | — | — |
| 1986-09-09 | $7.27 | $7.90 | 1,398,400 | — | — |
| 1986-09-08 | $7.36 | $7.94 | 721,600 | — | — |
| 1986-09-05 | $7.44 | $8.03 | 1,543,200 | — | — |
| 1986-09-04 | $7.41 | $7.99 | 693,600 | — | — |
| 1986-09-03 | $7.33 | $7.91 | 504,000 | — | — |
| 1986-09-02 | $7.25 | $7.82 | 732,000 | — | — |
| 1986-08-29 | $7.38 | $7.96 | 872,800 | — | — |
| 1986-08-28 | $7.28 | $7.86 | 345,600 | — | — |
| 1986-08-27 | $7.25 | $7.82 | 1,146,400 | — | — |
| 1986-08-26 | $7.22 | $7.79 | 1,264,000 | — | — |
| 1986-08-25 | $6.95 | $7.50 | 596,000 | — | — |
| 1986-08-22 | $6.97 | $7.52 | 776,000 | — | — |
| 1986-08-21 | $6.94 | $7.49 | 568,000 | — | — |
| 1986-08-20 | $6.91 | $7.45 | 544,000 | — | — |
| 1986-08-19 | $6.88 | $7.42 | 592,800 | — | — |
| 1986-08-18 | $6.95 | $7.50 | 580,000 | — | — |
| 1986-08-15 | $7.11 | $7.67 | 489,600 | — | — |
| 1986-08-14 | $7.17 | $7.74 | 1,030,400 | — | — |
| 1986-08-13 | $7.09 | $7.66 | 708,800 | — | — |
| 1986-08-12 | $7.13 | $7.69 | 661,600 | — | — |
| 1986-08-11 | $7.00 | $7.55 | 860,800 | — | — |
| 1986-08-08 | $7.16 | $7.72 | 1,656,000 | — | — |
| 1986-08-07 | $6.64 | $7.17 | 1,155,200 | — | — |
| 1986-08-06 | $6.56 | $7.08 | 974,400 | — | — |
| 1986-08-05 | $6.59 | $7.12 | 815,200 | — | — |
| 1986-08-04 | $6.55 | $7.07 | 1,024,800 | — | — |
| 1986-08-01 | $6.50 | $7.01 | 729,600 | — | — |
| 1986-07-31 | $6.50 | $7.01 | 518,400 | — | — |
| 1986-07-30 | $6.48 | $7.00 | 520,800 | — | — |
| 1986-07-29 | $6.47 | $6.98 | 579,200 | — | — |
| 1986-07-28 | $6.63 | $7.15 | 940,800 | — | — |
| 1986-07-25 | $6.83 | $7.37 | 920,000 | — | — |
| 1986-07-24 | $6.78 | $7.32 | 1,389,600 | — | — |
| 1986-07-23 | $6.69 | $7.22 | 1,216,800 | — | — |
| 1986-07-22 | $6.66 | $7.18 | 1,685,600 | — | — |
| 1986-07-21 | $6.45 | $6.96 | 771,200 | — | — |
| 1986-07-18 | $6.48 | $7.00 | 753,600 | — | — |
| 1986-07-17 | $6.41 | $6.91 | 995,200 | — | — |
| 1986-07-16 | $6.41 | $6.91 | 1,003,200 | — | — |
| 1986-07-15 | $6.34 | $6.85 | 1,696,000 | — | — |
| 1986-07-14 | $6.44 | $6.95 | 1,571,200 | — | — |
| 1986-07-11 | $6.64 | $7.17 | 932,800 | — | — |
| 1986-07-10 | $6.69 | $7.22 | 1,380,000 | — | — |
| 1986-07-09 | $6.72 | $7.25 | 2,130,400 | — | — |
| 1986-07-08 | $6.63 | $7.15 | 1,500,800 | — | — |
| 1986-07-07 | $6.80 | $7.34 | 1,292,000 | — | — |
| 1986-07-03 | $7.09 | $7.66 | 682,400 | — | — |
| 1986-07-02 | $7.08 | $7.64 | 1,326,400 | — | — |
| 1986-07-01 | $7.13 | $7.69 | 807,200 | — | — |
| 1986-06-30 | $7.13 | $7.69 | 1,155,200 | — | — |
| 1986-06-27 | $7.13 | $7.69 | 1,040,000 | — | — |
| 1986-06-26 | $7.16 | $7.72 | 1,008,800 | — | — |
| 1986-06-25 | $7.22 | $7.79 | 828,000 | — | — |
| 1986-06-24 | $7.17 | $7.74 | 880,000 | — | — |
| 1986-06-23 | $7.08 | $7.64 | 568,800 | — | — |
| 1986-06-20 | $7.13 | $7.69 | 1,008,000 | — | — |
| 1986-06-19 | $7.19 | $7.76 | 1,409,600 | — | — |
| 1986-06-18 | $7.16 | $7.72 | 374,400 | — | — |
| 1986-06-17 | $7.20 | $7.77 | 517,600 | — | — |
| 1986-06-16 | $7.20 | $7.77 | 703,200 | — | — |
| 1986-06-13 | $7.25 | $7.82 | 572,000 | — | — |
| 1986-06-12 | $7.19 | $7.76 | 650,400 | — | — |
| 1986-06-11 | $7.20 | $7.77 | 760,000 | — | — |
| 1986-06-10 | $7.23 | $7.81 | 666,400 | — | — |
| 1986-06-09 | $7.25 | $7.82 | 818,400 | — | — |
| 1986-06-06 | $7.28 | $7.80 | 1,129,600 | — | — |
| 1986-06-05 | $7.36 | $7.88 | 1,406,400 | — | — |
| 1986-06-04 | $7.30 | $7.81 | 1,607,200 | — | — |
| 1986-06-03 | $7.22 | $7.73 | 1,313,600 | — | — |
| 1986-06-02 | $7.25 | $7.76 | 980,000 | — | — |
| 1986-05-30 | $7.47 | $8.00 | 692,000 | — | — |
| 1986-05-29 | $7.38 | $7.90 | 2,375,200 | — | — |
| 1986-05-28 | $7.45 | $7.98 | 659,200 | — | — |
| 1986-05-27 | $7.48 | $8.01 | 403,200 | — | — |
| 1986-05-23 | $7.44 | $7.96 | 1,294,400 | — | — |
| 1986-05-22 | $7.42 | $7.95 | 1,212,000 | — | — |
| 1986-05-21 | $7.03 | $7.53 | 1,272,800 | — | — |
| 1986-05-20 | $7.14 | $7.65 | 620,800 | — | — |
| 1986-05-19 | $7.03 | $7.53 | 509,600 | — | — |
| 1986-05-16 | $7.08 | $7.58 | 1,152,000 | — | — |
| 1986-05-15 | $7.13 | $7.63 | 1,840,000 | — | — |
| 1986-05-14 | $7.16 | $7.66 | 527,200 | — | — |
| 1986-05-13 | $7.23 | $7.75 | 475,200 | — | — |
| 1986-05-12 | $7.34 | $7.86 | 455,200 | — | — |
| 1986-05-09 | $7.44 | $7.96 | 267,200 | — | — |
| 1986-05-08 | $7.44 | $7.96 | 779,200 | — | — |
| 1986-05-07 | $7.28 | $7.80 | 1,650,400 | — | — |
| 1986-05-06 | $7.31 | $7.83 | 3,751,200 | — | — |
| 1986-05-05 | $7.48 | $8.01 | 1,761,600 | — | — |
| 1986-05-02 | $7.31 | $7.83 | 946,400 | — | — |
| 1986-05-01 | $7.22 | $7.73 | 2,478,400 | — | — |
| 1986-04-30 | $7.34 | $7.86 | 1,640,000 | — | — |
| 1986-04-29 | $7.52 | $8.05 | 1,103,200 | — | — |
| 1986-04-28 | $7.81 | $8.37 | 1,076,000 | — | — |
| 1986-04-25 | $8.00 | $8.57 | 1,154,400 | — | — |
| 1986-04-24 | $8.00 | $8.57 | 1,009,600 | — | — |
| 1986-04-23 | $8.02 | $8.58 | 498,400 | — | — |
| 1986-04-22 | $8.03 | $8.60 | 1,356,000 | — | — |
| 1986-04-21 | $8.09 | $8.67 | 844,000 | — | — |
| 1986-04-18 | $8.02 | $8.58 | 964,000 | — | — |
| 1986-04-17 | $7.97 | $8.53 | 816,800 | — | — |
| 1986-04-16 | $7.89 | $8.45 | 955,200 | — | — |
| 1986-04-15 | $7.84 | $8.40 | 905,600 | — | — |
| 1986-04-14 | $7.95 | $8.52 | 639,200 | — | — |
| 1986-04-11 | $7.97 | $8.53 | 834,400 | — | — |
| 1986-04-10 | $7.97 | $8.53 | 699,200 | — | — |
| 1986-04-09 | $7.78 | $8.33 | 651,200 | — | — |
| 1986-04-08 | $7.69 | $8.23 | 869,600 | — | — |
| 1986-04-07 | $7.42 | $7.95 | 1,486,400 | — | — |
| 1986-04-04 | $7.56 | $8.10 | 1,511,200 | — | — |
| 1986-04-03 | $7.86 | $8.42 | 738,400 | — | — |
| 1986-04-02 | $7.92 | $8.48 | 482,400 | — | — |
| 1986-04-01 | $8.00 | $8.57 | 1,484,800 | — | — |
| 1986-03-31 | $8.09 | $8.67 | 600,000 | — | — |
| 1986-03-27 | $8.09 | $8.67 | 1,527,200 | — | — |
| 1986-03-26 | $8.00 | $8.57 | 1,528,000 | — | — |
| 1986-03-25 | $7.67 | $8.22 | 1,528,800 | — | — |
| 1986-03-24 | $7.58 | $8.12 | 1,684,000 | — | — |
| 1986-03-21 | $7.50 | $8.03 | 888,800 | — | — |
| 1986-03-20 | $7.63 | $8.17 | 671,200 | — | — |
| 1986-03-19 | $7.63 | $8.17 | 576,800 | — | — |
| 1986-03-18 | $7.55 | $8.08 | 508,800 | — | — |
| 1986-03-17 | $7.50 | $8.03 | 553,600 | — | — |
| 1986-03-14 | $7.63 | $8.17 | 747,200 | — | — |
| 1986-03-13 | $7.59 | $8.13 | 1,181,600 | — | — |
| 1986-03-12 | $7.58 | $8.12 | 2,206,400 | — | — |
| 1986-03-11 | $7.47 | $8.00 | 1,164,000 | — | — |
| 1986-03-10 | $7.28 | $7.80 | 817,600 | — | — |
| 1986-03-07 | $7.14 | $7.59 | 1,308,800 | — | — |
| 1986-03-06 | $7.36 | $7.82 | 571,200 | — | — |
| 1986-03-05 | $7.44 | $7.90 | 375,200 | — | — |
| 1986-03-04 | $7.45 | $7.92 | 588,000 | — | — |
| 1986-03-03 | $7.44 | $7.90 | 856,000 | — | — |
| 1986-02-28 | $7.48 | $7.95 | 1,016,000 | — | — |
| 1986-02-27 | $7.25 | $7.70 | 348,000 | — | — |
| 1986-02-26 | $7.34 | $7.80 | 391,200 | — | — |
| 1986-02-25 | $7.38 | $7.84 | 598,400 | — | — |
| 1986-02-24 | $7.38 | $7.84 | 976,000 | — | — |
| 1986-02-21 | $7.16 | $7.60 | 738,400 | — | — |
| 1986-02-20 | $7.09 | $7.54 | 508,000 | — | — |
| 1986-02-19 | $7.09 | $7.54 | 278,400 | — | — |
| 1986-02-18 | $7.20 | $7.65 | 591,200 | — | — |
| 1986-02-14 | $7.11 | $7.55 | 746,400 | — | — |
| 1986-02-13 | $7.17 | $7.62 | 435,200 | — | — |
| 1986-02-12 | $7.17 | $7.62 | 367,200 | — | — |
| 1986-02-11 | $7.17 | $7.62 | 1,648,000 | — | — |
| 1986-02-10 | $7.06 | $7.50 | 759,200 | — | — |
| 1986-02-07 | $6.83 | $7.25 | 476,000 | — | — |
| 1986-02-06 | $6.80 | $7.22 | 644,000 | — | — |
| 1986-02-05 | $6.75 | $7.17 | 499,200 | — | — |
| 1986-02-04 | $6.86 | $7.29 | 977,600 | — | — |
| 1986-02-03 | $6.88 | $7.30 | 2,122,400 | — | — |
| 1986-01-31 | $6.88 | $7.30 | 2,314,400 | — | — |
| 1986-01-30 | $6.70 | $7.12 | 806,400 | — | — |
| 1986-01-29 | $6.48 | $6.89 | 1,880,800 | — | — |
| 1986-01-28 | $6.44 | $6.84 | 427,200 | — | — |
| 1986-01-27 | $6.48 | $6.89 | 641,600 | — | — |
| 1986-01-24 | $6.45 | $6.86 | 868,800 | — | — |
| 1986-01-23 | $6.27 | $6.66 | 580,800 | — | — |
| 1986-01-22 | $6.23 | $6.62 | 961,600 | — | — |
| 1986-01-21 | $6.23 | $6.62 | 1,262,400 | — | — |
| 1986-01-20 | $6.22 | $6.61 | 272,000 | — | — |
| 1986-01-17 | $6.23 | $6.62 | 689,600 | — | — |
| 1986-01-16 | $6.23 | $6.62 | 610,400 | — | — |
| 1986-01-15 | $6.20 | $6.59 | 1,447,200 | — | — |
| 1986-01-14 | $6.13 | $6.51 | 692,000 | — | — |
| 1986-01-13 | $6.19 | $6.57 | 393,600 | — | — |
| 1986-01-10 | $6.09 | $6.47 | 501,600 | — | — |
| 1986-01-09 | $6.16 | $6.54 | 1,215,200 | — | — |
| 1986-01-08 | $6.20 | $6.59 | 1,367,200 | — | — |
| 1986-01-07 | $6.17 | $6.56 | 621,600 | — | — |
| 1986-01-06 | $6.16 | $6.54 | 438,400 | — | — |
| 1986-01-03 | $6.19 | $6.57 | 551,200 | — | — |
| 1986-01-02 | $6.09 | $6.47 | 472,800 | — | — |