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 | $8.44 | $8.44 | 71,400 | — | — |
| 1986-12-30 | $8.44 | $8.44 | 125,400 | — | — |
| 1986-12-29 | $8.06 | $8.06 | 50,400 | — | — |
| 1986-12-26 | $8.13 | $8.12 | 2,000 | — | — |
| 1986-12-24 | $7.94 | $7.94 | 6,000 | — | — |
| 1986-12-23 | $8.00 | $8.00 | 26,800 | — | — |
| 1986-12-22 | $7.94 | $7.94 | 14,200 | — | — |
| 1986-12-19 | $7.81 | $7.81 | 43,200 | — | — |
| 1986-12-18 | $7.75 | $7.75 | 114,400 | — | — |
| 1986-12-17 | $7.75 | $7.75 | 103,800 | — | — |
| 1986-12-16 | $7.63 | $7.62 | 25,400 | — | — |
| 1986-12-15 | $7.75 | $7.75 | 4,000 | — | — |
| 1986-12-12 | $7.75 | $7.75 | 76,800 | — | — |
| 1986-12-11 | $7.69 | $7.69 | 66,200 | — | — |
| 1986-12-10 | $7.63 | $7.62 | 505,000 | — | — |
| 1986-12-09 | $7.63 | $7.62 | 25,800 | — | — |
| 1986-12-08 | $7.75 | $7.75 | 2,800 | — | — |
| 1986-12-05 | $7.69 | $7.69 | 2,600 | — | — |
| 1986-12-04 | $7.81 | $7.81 | 5,600 | — | — |
| 1986-12-03 | $7.75 | $7.75 | 9,400 | — | — |
| 1986-12-02 | $7.63 | $7.62 | 28,600 | — | — |
| 1986-12-01 | $7.50 | $7.50 | 15,000 | — | — |
| 1986-11-28 | $7.56 | $7.56 | 2,600 | — | — |
| 1986-11-26 | $7.56 | $7.56 | 2,800 | — | — |
| 1986-11-25 | $7.44 | $7.44 | 9,600 | — | — |
| 1986-11-24 | $7.50 | $7.50 | 8,400 | — | — |
| 1986-11-21 | $7.75 | $7.75 | 15,600 | — | — |
| 1986-11-20 | $7.75 | $7.75 | 6,400 | — | — |
| 1986-11-19 | $7.75 | $7.75 | 13,600 | — | — |
| 1986-11-18 | $7.88 | $7.87 | 9,600 | — | — |
| 1986-11-17 | $7.88 | $7.87 | 12,400 | — | — |
| 1986-11-14 | $7.75 | $7.75 | 6,800 | — | — |
| 1986-11-13 | $7.94 | $7.94 | 600 | — | — |
| 1986-11-12 | $7.94 | $7.94 | 800 | — | — |
| 1986-11-11 | $7.94 | $7.94 | 200 | — | — |
| 1986-11-10 | $7.94 | $7.94 | 3,200 | — | — |
| 1986-11-07 | $7.81 | $7.81 | 1,200 | — | — |
| 1986-11-06 | $8.00 | $8.00 | 8,400 | — | — |
| 1986-11-05 | $7.94 | $7.94 | 13,600 | — | — |
| 1986-11-04 | $8.00 | $8.00 | 9,000 | — | — |
| 1986-11-03 | $8.13 | $8.12 | 400 | — | — |
| 1986-10-31 | $8.00 | $8.00 | 6,400 | — | — |
| 1986-10-30 | $8.06 | $8.06 | 30,600 | — | — |
| 1986-10-29 | $8.06 | $8.06 | 8,600 | — | — |
| 1986-10-28 | $8.06 | $8.06 | 1,400 | — | — |
| 1986-10-27 | $8.06 | $8.06 | 1,200 | — | — |
| 1986-10-24 | $8.06 | $8.06 | 4,800 | — | — |
| 1986-10-23 | $8.06 | $8.06 | 1,000 | — | — |
| 1986-10-22 | $8.19 | $8.19 | 3,000 | — | — |
| 1986-10-21 | $8.13 | $8.12 | 11,600 | — | — |
| 1986-10-20 | $8.19 | $8.19 | 2,800 | — | — |
| 1986-10-17 | $8.06 | $8.06 | 8,200 | — | — |
| 1986-10-16 | $8.00 | $8.00 | 4,200 | — | — |
| 1986-10-15 | $8.13 | $8.12 | 21,800 | — | — |
| 1986-10-14 | $8.06 | $8.06 | 400 | — | — |
| 1986-10-13 | $7.94 | $7.94 | 600 | — | — |
| 1986-10-10 | $8.06 | $8.06 | 11,600 | — | — |
| 1986-10-09 | $8.06 | $8.06 | 11,800 | — | — |
| 1986-10-08 | $8.06 | $8.06 | 1,000 | — | — |
| 1986-10-07 | $8.06 | $8.06 | 3,200 | — | — |
| 1986-10-06 | $8.00 | $8.00 | 22,200 | — | — |
| 1986-10-03 | $8.06 | $8.06 | 18,800 | — | — |
| 1986-10-02 | $8.00 | $8.00 | 35,600 | — | — |
| 1986-10-01 | $7.81 | $7.81 | 25,000 | — | — |
| 1986-09-30 | $7.63 | $7.62 | 24,000 | — | — |
| 1986-09-29 | $7.75 | $7.75 | 14,800 | — | — |
| 1986-09-26 | $7.75 | $7.75 | 7,600 | — | — |
| 1986-09-25 | $7.75 | $7.75 | 33,600 | — | — |
| 1986-09-24 | $8.06 | $8.06 | 400 | — | — |
| 1986-09-23 | $8.13 | $8.12 | 2,400 | — | — |
| 1986-09-22 | $8.06 | $8.06 | 5,600 | — | — |
| 1986-09-19 | $8.00 | $8.00 | 17,800 | — | — |
| 1986-09-18 | $7.81 | $7.81 | 7,400 | — | — |
| 1986-09-17 | $7.63 | $7.62 | 11,200 | — | — |
| 1986-09-16 | $7.63 | $7.62 | 2,400 | — | — |
| 1986-09-15 | $7.69 | $7.69 | 10,400 | — | — |
| 1986-09-12 | $7.63 | $7.62 | 11,600 | — | — |
| 1986-09-11 | $7.69 | $7.69 | 71,800 | — | — |
| 1986-09-10 | $8.19 | $8.19 | 5,600 | — | — |
| 1986-09-09 | $8.19 | $8.19 | 1,000 | — | — |
| 1986-09-08 | $8.31 | $8.31 | 5,200 | — | — |
| 1986-09-05 | $8.31 | $8.31 | 13,400 | — | — |
| 1986-09-04 | $8.44 | $8.44 | 10,200 | — | — |
| 1986-09-03 | $8.56 | $8.56 | 1,600 | — | — |
| 1986-09-02 | $8.38 | $8.37 | 46,000 | — | — |
| 1986-08-29 | $8.69 | $8.69 | 28,600 | — | — |
| 1986-08-28 | $8.31 | $8.31 | 37,600 | — | — |
| 1986-08-27 | $8.00 | $8.00 | 3,000 | — | — |
| 1986-08-26 | $7.94 | $7.94 | 5,400 | — | — |
| 1986-08-25 | $7.81 | $7.81 | 9,000 | — | — |
| 1986-08-22 | $7.88 | $7.87 | 14,400 | — | — |
| 1986-08-21 | $7.88 | $7.87 | 10,200 | — | — |
| 1986-08-20 | $7.63 | $7.62 | 11,400 | — | — |
| 1986-08-19 | $7.56 | $7.56 | 18,600 | — | — |
| 1986-08-18 | $7.44 | $7.44 | 3,600 | — | — |
| 1986-08-15 | $7.56 | $7.56 | 8,200 | — | — |
| 1986-08-14 | $7.50 | $7.50 | 20,400 | — | — |
| 1986-08-13 | $7.44 | $7.44 | 46,600 | — | — |
| 1986-08-12 | $7.38 | $7.37 | 27,200 | — | — |
| 1986-08-11 | $7.44 | $7.44 | 10,000 | — | — |
| 1986-08-08 | $7.38 | $7.37 | 18,000 | — | — |
| 1986-08-07 | $7.31 | $7.31 | 9,200 | — | — |
| 1986-08-06 | $7.25 | $7.25 | 22,200 | — | — |
| 1986-08-05 | $7.25 | $7.25 | 16,200 | — | — |
| 1986-08-04 | $7.19 | $7.19 | 10,800 | — | — |
| 1986-08-01 | $7.25 | $7.25 | 29,800 | — | — |
| 1986-07-31 | $7.31 | $7.31 | 6,000 | — | — |
| 1986-07-30 | $7.25 | $7.25 | 11,800 | — | — |
| 1986-07-29 | $7.25 | $7.25 | 7,000 | — | — |
| 1986-07-28 | $7.25 | $7.25 | 22,000 | — | — |
| 1986-07-25 | $7.19 | $7.19 | 2,800 | — | — |
| 1986-07-24 | $7.13 | $7.12 | 11,800 | — | — |
| 1986-07-23 | $7.00 | $7.00 | 42,600 | — | — |
| 1986-07-22 | $7.06 | $7.06 | 8,400 | — | — |
| 1986-07-21 | $7.06 | $7.06 | 0 | — | — |
| 1986-07-18 | $7.06 | $7.06 | 21,200 | — | — |
| 1986-07-17 | $7.00 | $7.00 | 15,600 | — | — |
| 1986-07-16 | $7.00 | $7.00 | 1,400 | — | — |
| 1986-07-15 | $6.88 | $6.87 | 12,000 | — | — |
| 1986-07-14 | $7.06 | $7.06 | 9,600 | — | — |
| 1986-07-11 | $7.00 | $7.00 | 28,400 | — | — |
| 1986-07-10 | $7.06 | $7.06 | 18,200 | — | — |
| 1986-07-09 | $7.13 | $7.12 | 6,400 | — | — |
| 1986-07-08 | $7.06 | $7.06 | 19,200 | — | — |
| 1986-07-07 | $7.00 | $7.00 | 3,400 | — | — |
| 1986-07-03 | $7.00 | $7.00 | 2,600 | — | — |
| 1986-07-02 | $7.00 | $7.00 | 20,800 | — | — |
| 1986-07-01 | $7.06 | $7.06 | 4,800 | — | — |
| 1986-06-30 | $7.00 | $7.00 | 15,200 | — | — |
| 1986-06-27 | $7.00 | $7.00 | 21,000 | — | — |
| 1986-06-26 | $7.00 | $7.00 | 1,800 | — | — |
| 1986-06-25 | $7.00 | $7.00 | 2,200 | — | — |
| 1986-06-24 | $7.00 | $7.00 | 15,400 | — | — |
| 1986-06-23 | $7.00 | $7.00 | 3,400 | — | — |
| 1986-06-20 | $7.00 | $7.00 | 1,400 | — | — |
| 1986-06-19 | $7.00 | $7.00 | 8,000 | — | — |
| 1986-06-18 | $7.06 | $7.06 | 12,200 | — | — |
| 1986-06-17 | $7.06 | $7.06 | 21,800 | — | — |
| 1986-06-16 | $7.06 | $7.06 | 36,600 | — | — |
| 1986-06-13 | $6.75 | $6.75 | 16,600 | — | — |
| 1986-06-12 | $6.75 | $6.75 | 1,000 | — | — |
| 1986-06-11 | $6.88 | $6.87 | 14,800 | — | — |
| 1986-06-10 | $6.75 | $6.75 | 200 | — | — |
| 1986-06-09 | $6.75 | $6.75 | 1,200 | — | — |
| 1986-06-06 | $6.81 | $6.81 | 10,600 | — | — |
| 1986-06-05 | $6.81 | $6.81 | 1,000 | — | — |
| 1986-06-04 | $6.81 | $6.81 | 1,200 | — | — |
| 1986-06-03 | $6.75 | $6.75 | 36,600 | — | — |
| 1986-06-02 | $6.81 | $6.81 | 200 | — | — |
| 1986-05-30 | $6.69 | $6.69 | 3,400 | — | — |
| 1986-05-29 | $6.69 | $6.69 | 2,400 | — | — |
| 1986-05-28 | $6.81 | $6.81 | 1,000 | — | — |
| 1986-05-27 | $6.81 | $6.81 | 200 | — | — |
| 1986-05-23 | $6.75 | $6.75 | 7,000 | — | — |
| 1986-05-22 | $6.81 | $6.81 | 5,600 | — | — |
| 1986-05-21 | $6.75 | $6.75 | 9,000 | — | — |
| 1986-05-20 | $6.75 | $6.75 | 2,000 | — | — |
| 1986-05-19 | $6.69 | $6.69 | 2,400 | — | — |
| 1986-05-16 | $6.69 | $6.69 | 800 | — | — |
| 1986-05-15 | $6.75 | $6.75 | 17,200 | — | — |
| 1986-05-14 | $6.75 | $6.75 | 10,200 | — | — |
| 1986-05-13 | $6.75 | $6.75 | 1,800 | — | — |
| 1986-05-12 | $6.75 | $6.75 | 8,600 | — | — |
| 1986-05-09 | $6.88 | $6.87 | 2,600 | — | — |
| 1986-05-08 | $6.88 | $6.87 | 32,400 | — | — |
| 1986-05-07 | $6.88 | $6.87 | 3,400 | — | — |
| 1986-05-06 | $7.00 | $7.00 | 13,200 | — | — |
| 1986-05-05 | $6.88 | $6.87 | 2,400 | — | — |
| 1986-05-02 | $7.00 | $7.00 | 31,600 | — | — |
| 1986-05-01 | $6.88 | $6.87 | 5,000 | — | — |
| 1986-04-30 | $7.00 | $7.00 | 2,400 | — | — |
| 1986-04-29 | $7.00 | $7.00 | 4,800 | — | — |
| 1986-04-28 | $6.88 | $6.87 | 12,800 | — | — |
| 1986-04-25 | $6.88 | $6.87 | 8,000 | — | — |
| 1986-04-24 | $7.06 | $7.06 | 2,000 | — | — |
| 1986-04-23 | $6.88 | $6.87 | 1,200 | — | — |
| 1986-04-22 | $6.81 | $6.81 | 1,200 | — | — |
| 1986-04-21 | $7.00 | $7.00 | 400 | — | — |
| 1986-04-18 | $7.00 | $7.00 | 4,800 | — | — |
| 1986-04-17 | $6.75 | $6.75 | 6,200 | — | — |
| 1986-04-16 | $6.88 | $6.87 | 34,800 | — | — |
| 1986-04-15 | $6.63 | $6.62 | 1,800 | — | — |
| 1986-04-14 | $6.63 | $6.62 | 36,800 | — | — |
| 1986-04-11 | $6.75 | $6.75 | 16,600 | — | — |
| 1986-04-10 | $6.69 | $6.69 | 8,000 | — | — |
| 1986-04-09 | $6.63 | $6.62 | 3,200 | — | — |
| 1986-04-08 | $6.56 | $6.56 | 2,000 | — | — |
| 1986-04-07 | $6.69 | $6.69 | 6,600 | — | — |
| 1986-04-04 | $6.56 | $6.56 | 600 | — | — |
| 1986-04-03 | $6.63 | $6.62 | 14,200 | — | — |
| 1986-04-02 | $6.63 | $6.62 | 400 | — | — |
| 1986-04-01 | $6.63 | $6.62 | 24,800 | — | — |
| 1986-03-31 | $6.56 | $6.56 | 16,000 | — | — |
| 1986-03-27 | $6.50 | $6.50 | 3,000 | — | — |
| 1986-03-26 | $6.50 | $6.50 | 17,600 | — | — |
| 1986-03-25 | $6.50 | $6.50 | 28,400 | — | — |
| 1986-03-24 | $6.50 | $6.50 | 7,800 | — | — |
| 1986-03-21 | $6.38 | $6.37 | 800 | — | — |
| 1986-03-20 | $6.31 | $6.31 | 200 | — | — |
| 1986-03-19 | $6.44 | $6.44 | 32,800 | — | — |
| 1986-03-18 | $6.50 | $6.50 | 22,200 | — | — |
| 1986-03-17 | $6.56 | $6.56 | 1,800 | — | — |
| 1986-03-14 | $6.63 | $6.62 | 4,200 | — | — |
| 1986-03-13 | $6.69 | $6.69 | 4,000 | — | — |
| 1986-03-12 | $6.75 | $6.75 | 8,000 | — | — |
| 1986-03-11 | $6.69 | $6.69 | 19,800 | — | — |
| 1986-03-10 | $6.69 | $6.69 | 34,800 | — | — |
| 1986-03-07 | $6.94 | $6.94 | 800 | — | — |
| 1986-03-06 | $6.81 | $6.81 | 4,800 | — | — |
| 1986-03-05 | $6.94 | $6.94 | 6,200 | — | — |
| 1986-03-04 | $6.94 | $6.94 | 3,600 | — | — |
| 1986-03-03 | $6.81 | $6.81 | 2,600 | — | — |
| 1986-02-28 | $6.94 | $6.94 | 10,200 | — | — |
| 1986-02-27 | $6.81 | $6.81 | 14,000 | — | — |
| 1986-02-26 | $6.75 | $6.75 | 2,000 | — | — |
| 1986-02-25 | $6.75 | $6.75 | 11,000 | — | — |
| 1986-02-24 | $6.75 | $6.75 | 3,200 | — | — |
| 1986-02-21 | $6.81 | $6.81 | 11,200 | — | — |
| 1986-02-20 | $6.75 | $6.75 | 3,400 | — | — |
| 1986-02-19 | $6.81 | $6.81 | 3,600 | — | — |
| 1986-02-18 | $6.75 | $6.75 | 17,400 | — | — |
| 1986-02-14 | $6.81 | $6.81 | 5,400 | — | — |
| 1986-02-13 | $6.81 | $6.81 | 36,600 | — | — |
| 1986-02-12 | $6.81 | $6.81 | 46,200 | — | — |
| 1986-02-11 | $6.81 | $6.81 | 0 | — | — |
| 1986-02-10 | $6.81 | $6.81 | 3,800 | — | — |
| 1986-02-07 | $6.75 | $6.75 | 32,200 | — | — |
| 1986-02-06 | $6.75 | $6.75 | 3,200 | — | — |
| 1986-02-05 | $6.75 | $6.75 | 17,000 | — | — |
| 1986-02-04 | $6.75 | $6.75 | 44,200 | — | — |
| 1986-02-03 | $6.88 | $6.87 | 5,000 | — | — |
| 1986-01-31 | $6.94 | $6.94 | 400 | — | — |
| 1986-01-30 | $6.94 | $6.94 | 400 | — | — |
| 1986-01-29 | $6.94 | $6.94 | 800 | — | — |
| 1986-01-28 | $6.88 | $6.87 | 2,600 | — | — |
| 1986-01-27 | $6.75 | $6.75 | 0 | — | — |
| 1986-01-24 | $6.75 | $6.75 | 11,200 | — | — |
| 1986-01-23 | $6.88 | $6.87 | 4,200 | — | — |
| 1986-01-22 | $6.69 | $6.69 | 3,800 | — | — |
| 1986-01-21 | $6.81 | $6.81 | 5,200 | — | — |
| 1986-01-20 | $6.69 | $6.69 | 9,200 | — | — |
| 1986-01-17 | $6.69 | $6.69 | 2,000 | — | — |
| 1986-01-16 | $6.69 | $6.69 | 4,000 | — | — |
| 1986-01-15 | $6.69 | $6.69 | 2,000 | — | — |
| 1986-01-14 | $6.69 | $6.69 | 6,400 | — | — |
| 1986-01-13 | $6.63 | $6.62 | 33,000 | — | — |
| 1986-01-10 | $6.63 | $6.62 | 24,600 | — | — |
| 1986-01-09 | $6.63 | $6.62 | 2,000 | — | — |
| 1986-01-08 | $6.63 | $6.62 | 1,000 | — | — |
| 1986-01-07 | $6.63 | $6.62 | 200 | — | — |
| 1986-01-06 | $6.63 | $6.62 | 2,000 | — | — |
| 1986-01-03 | $6.56 | $6.56 | 20,400 | — | — |
| 1986-01-02 | $6.69 | $6.69 | 1,000 | — | — |