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 | $8.77 | $8.88 | 273,000 | — | — |
| 1986-12-30 | $8.77 | $8.88 | 359,400 | — | — |
| 1986-12-29 | $8.79 | $8.90 | 408,000 | — | — |
| 1986-12-26 | $8.98 | $9.09 | 55,800 | — | — |
| 1986-12-24 | $8.96 | $9.06 | 198,600 | — | — |
| 1986-12-23 | $9.02 | $9.13 | 559,200 | — | — |
| 1986-12-22 | $9.08 | $9.19 | 472,800 | — | — |
| 1986-12-19 | $9.08 | $9.19 | 720,600 | — | — |
| 1986-12-18 | $9.08 | $9.19 | 552,000 | — | — |
| 1986-12-17 | $9.02 | $9.13 | 558,000 | — | — |
| 1986-12-16 | $9.06 | $9.17 | 313,200 | — | — |
| 1986-12-15 | $9.06 | $9.17 | 224,400 | — | — |
| 1986-12-12 | $9.06 | $9.17 | 259,200 | — | — |
| 1986-12-11 | $9.06 | $9.17 | 194,400 | — | — |
| 1986-12-10 | $9.06 | $9.17 | 436,200 | — | — |
| 1986-12-09 | $9.06 | $9.17 | 294,600 | — | — |
| 1986-12-08 | $9.00 | $9.11 | 485,400 | — | — |
| 1986-12-05 | $9.08 | $9.19 | 895,800 | — | — |
| 1986-12-04 | $9.33 | $9.44 | 132,000 | — | — |
| 1986-12-03 | $9.50 | $9.61 | 576,600 | — | — |
| 1986-12-02 | $9.54 | $9.66 | 291,000 | — | — |
| 1986-12-01 | $9.46 | $9.57 | 241,800 | — | — |
| 1986-11-28 | $9.50 | $9.61 | 117,000 | — | — |
| 1986-11-26 | $9.42 | $9.53 | 303,000 | — | — |
| 1986-11-25 | $9.44 | $9.55 | 388,200 | — | — |
| 1986-11-24 | $9.31 | $9.42 | 315,600 | — | — |
| 1986-11-21 | $9.13 | $9.23 | 733,800 | — | — |
| 1986-11-20 | $8.98 | $9.09 | 759,000 | — | — |
| 1986-11-19 | $8.92 | $9.02 | 778,200 | — | — |
| 1986-11-18 | $9.02 | $9.13 | 135,000 | — | — |
| 1986-11-17 | $9.08 | $9.19 | 220,800 | — | — |
| 1986-11-14 | $9.17 | $9.28 | 374,400 | — | — |
| 1986-11-13 | $9.23 | $9.34 | 416,400 | — | — |
| 1986-11-12 | $9.31 | $9.42 | 917,400 | — | — |
| 1986-11-11 | $9.29 | $9.40 | 423,600 | — | — |
| 1986-11-10 | $9.23 | $9.34 | 476,400 | — | — |
| 1986-11-07 | $9.17 | $9.28 | 300,600 | — | — |
| 1986-11-06 | $9.29 | $9.40 | 747,600 | — | — |
| 1986-11-05 | $9.31 | $9.42 | 356,400 | — | — |
| 1986-11-04 | $9.33 | $9.44 | 243,000 | — | — |
| 1986-11-03 | $9.35 | $9.47 | 410,400 | — | — |
| 1986-10-31 | $9.50 | $9.50 | 945,000 | — | — |
| 1986-10-30 | $9.63 | $9.62 | 447,600 | — | — |
| 1986-10-29 | $9.50 | $9.50 | 327,600 | — | — |
| 1986-10-28 | $9.29 | $9.29 | 385,200 | — | — |
| 1986-10-27 | $9.29 | $9.29 | 363,600 | — | — |
| 1986-10-24 | $9.27 | $9.27 | 441,600 | — | — |
| 1986-10-23 | $9.33 | $9.33 | 72,000 | — | — |
| 1986-10-22 | $9.27 | $9.27 | 324,000 | — | — |
| 1986-10-21 | $9.15 | $9.15 | 147,000 | — | — |
| 1986-10-20 | $9.17 | $9.17 | 297,600 | — | — |
| 1986-10-17 | $9.25 | $9.25 | 186,000 | — | — |
| 1986-10-16 | $9.31 | $9.31 | 594,600 | — | — |
| 1986-10-15 | $9.40 | $9.40 | 136,800 | — | — |
| 1986-10-14 | $9.38 | $9.37 | 82,800 | — | — |
| 1986-10-13 | $9.46 | $9.46 | 17,400 | — | — |
| 1986-10-10 | $9.52 | $9.52 | 76,200 | — | — |
| 1986-10-09 | $9.52 | $9.52 | 71,400 | — | — |
| 1986-10-08 | $9.54 | $9.54 | 155,400 | — | — |
| 1986-10-07 | $9.69 | $9.69 | 108,000 | — | — |
| 1986-10-06 | $9.63 | $9.62 | 478,800 | — | — |
| 1986-10-03 | $9.67 | $9.67 | 686,400 | — | — |
| 1986-10-02 | $9.54 | $9.54 | 291,000 | — | — |
| 1986-10-01 | $9.50 | $9.50 | 288,000 | — | — |
| 1986-09-30 | $9.52 | $9.52 | 184,200 | — | — |
| 1986-09-29 | $9.54 | $9.54 | 151,200 | — | — |
| 1986-09-26 | $9.58 | $9.58 | 168,600 | — | — |
| 1986-09-25 | $9.56 | $9.56 | 81,600 | — | — |
| 1986-09-24 | $9.67 | $9.67 | 479,400 | — | — |
| 1986-09-23 | $9.67 | $9.67 | 705,600 | — | — |
| 1986-09-22 | $9.44 | $9.44 | 75,600 | — | — |
| 1986-09-19 | $9.38 | $9.37 | 159,600 | — | — |
| 1986-09-18 | $9.40 | $9.40 | 220,800 | — | — |
| 1986-09-17 | $9.46 | $9.46 | 406,200 | — | — |
| 1986-09-16 | $9.04 | $9.04 | 192,600 | — | — |
| 1986-09-15 | $8.90 | $8.90 | 161,400 | — | — |
| 1986-09-12 | $8.88 | $8.87 | 628,200 | — | — |
| 1986-09-11 | $9.02 | $9.02 | 1,130,400 | — | — |
| 1986-09-10 | $9.25 | $9.25 | 140,400 | — | — |
| 1986-09-09 | $9.40 | $9.40 | 595,200 | — | — |
| 1986-09-08 | $9.42 | $9.42 | 531,000 | — | — |
| 1986-09-05 | $9.50 | $9.50 | 473,400 | — | — |
| 1986-09-04 | $9.88 | $9.87 | 272,400 | — | — |
| 1986-09-03 | $9.98 | $9.98 | 321,600 | — | — |
| 1986-09-02 | $10.10 | $10.10 | 444,600 | — | — |
| 1986-08-29 | $10.13 | $10.12 | 246,000 | — | — |
| 1986-08-28 | $10.19 | $10.19 | 330,600 | — | — |
| 1986-08-27 | $10.25 | $10.25 | 234,600 | — | — |
| 1986-08-26 | $10.25 | $10.25 | 238,800 | — | — |
| 1986-08-25 | $10.21 | $10.21 | 323,400 | — | — |
| 1986-08-22 | $10.42 | $10.42 | 235,200 | — | — |
| 1986-08-21 | $10.67 | $10.67 | 508,200 | — | — |
| 1986-08-20 | $10.60 | $10.60 | 375,600 | — | — |
| 1986-08-19 | $10.29 | $10.29 | 331,200 | — | — |
| 1986-08-18 | $10.10 | $10.10 | 376,800 | — | — |
| 1986-08-15 | $10.06 | $10.06 | 189,000 | — | — |
| 1986-08-14 | $10.06 | $10.06 | 678,600 | — | — |
| 1986-08-13 | $9.92 | $9.92 | 442,800 | — | — |
| 1986-08-12 | $9.90 | $9.90 | 452,400 | — | — |
| 1986-08-11 | $9.98 | $9.98 | 218,400 | — | — |
| 1986-08-08 | $9.92 | $9.92 | 102,600 | — | — |
| 1986-08-07 | $9.92 | $9.92 | 273,000 | — | — |
| 1986-08-06 | $9.94 | $9.94 | 221,400 | — | — |
| 1986-08-05 | $9.83 | $9.83 | 297,600 | — | — |
| 1986-08-04 | $9.88 | $9.87 | 170,400 | — | — |
| 1986-08-01 | $9.88 | $9.87 | 546,600 | — | — |
| 1986-07-31 | $9.79 | $9.79 | 141,600 | — | — |
| 1986-07-30 | $9.71 | $9.71 | 222,000 | — | — |
| 1986-07-29 | $9.63 | $9.62 | 360,600 | — | — |
| 1986-07-28 | $9.77 | $9.77 | 303,000 | — | — |
| 1986-07-25 | $9.85 | $9.85 | 303,000 | — | — |
| 1986-07-24 | $9.63 | $9.62 | 384,000 | — | — |
| 1986-07-23 | $9.50 | $9.50 | 486,600 | — | — |
| 1986-07-22 | $9.50 | $9.50 | 360,000 | — | — |
| 1986-07-21 | $9.38 | $9.37 | 169,800 | — | — |
| 1986-07-18 | $9.17 | $9.17 | 143,400 | — | — |
| 1986-07-17 | $9.29 | $9.29 | 242,400 | — | — |
| 1986-07-16 | $9.19 | $9.19 | 259,800 | — | — |
| 1986-07-15 | $9.15 | $9.15 | 285,600 | — | — |
| 1986-07-14 | $9.06 | $9.06 | 183,600 | — | — |
| 1986-07-11 | $9.13 | $9.12 | 201,600 | — | — |
| 1986-07-10 | $9.02 | $9.02 | 208,200 | — | — |
| 1986-07-09 | $9.04 | $9.04 | 198,000 | — | — |
| 1986-07-08 | $8.98 | $8.98 | 109,800 | — | — |
| 1986-07-07 | $9.04 | $9.04 | 426,000 | — | — |
| 1986-07-03 | $9.19 | $9.19 | 87,000 | — | — |
| 1986-07-02 | $9.25 | $9.25 | 315,600 | — | — |
| 1986-07-01 | $9.17 | $9.17 | 226,200 | — | — |
| 1986-06-30 | $9.19 | $9.19 | 105,000 | — | — |
| 1986-06-27 | $9.17 | $9.17 | 429,600 | — | — |
| 1986-06-26 | $9.17 | $9.17 | 135,600 | — | — |
| 1986-06-25 | $9.19 | $9.19 | 126,000 | — | — |
| 1986-06-24 | $9.13 | $9.12 | 671,400 | — | — |
| 1986-06-23 | $9.06 | $9.06 | 225,000 | — | — |
| 1986-06-20 | $9.02 | $9.02 | 532,200 | — | — |
| 1986-06-19 | $9.08 | $9.08 | 237,600 | — | — |
| 1986-06-18 | $9.00 | $9.00 | 552,000 | — | — |
| 1986-06-17 | $9.00 | $9.00 | 474,000 | — | — |
| 1986-06-16 | $8.88 | $8.87 | 155,400 | — | — |
| 1986-06-13 | $8.67 | $8.67 | 413,400 | — | — |
| 1986-06-12 | $8.50 | $8.50 | 305,400 | — | — |
| 1986-06-11 | $8.40 | $8.40 | 288,600 | — | — |
| 1986-06-10 | $8.38 | $8.37 | 134,400 | — | — |
| 1986-06-09 | $8.44 | $8.44 | 248,400 | — | — |
| 1986-06-06 | $8.46 | $8.46 | 561,000 | — | — |
| 1986-06-05 | $8.50 | $8.50 | 180,600 | — | — |
| 1986-06-04 | $8.50 | $8.50 | 460,200 | — | — |
| 1986-06-03 | $8.35 | $8.35 | 141,000 | — | — |
| 1986-06-02 | $8.40 | $8.40 | 130,200 | — | — |
| 1986-05-30 | $8.27 | $8.27 | 182,400 | — | — |
| 1986-05-29 | $8.21 | $8.21 | 298,200 | — | — |
| 1986-05-28 | $8.06 | $8.06 | 157,800 | — | — |
| 1986-05-27 | $7.92 | $7.92 | 512,400 | — | — |
| 1986-05-23 | $7.92 | $7.92 | 126,000 | — | — |
| 1986-05-22 | $7.92 | $7.92 | 207,000 | — | — |
| 1986-05-21 | $7.88 | $7.87 | 447,000 | — | — |
| 1986-05-20 | $7.88 | $7.87 | 90,000 | — | — |
| 1986-05-19 | $7.90 | $7.90 | 128,400 | — | — |
| 1986-05-16 | $7.88 | $7.87 | 110,400 | — | — |
| 1986-05-15 | $7.83 | $7.83 | 138,600 | — | — |
| 1986-05-14 | $7.90 | $7.90 | 216,600 | — | — |
| 1986-05-13 | $7.90 | $7.90 | 192,000 | — | — |
| 1986-05-12 | $7.83 | $7.83 | 133,200 | — | — |
| 1986-05-09 | $7.85 | $7.85 | 376,800 | — | — |
| 1986-05-08 | $7.83 | $7.83 | 231,600 | — | — |
| 1986-05-07 | $7.83 | $7.83 | 153,600 | — | — |
| 1986-05-06 | $7.83 | $7.83 | 295,200 | — | — |
| 1986-05-05 | $7.92 | $7.92 | 291,000 | — | — |
| 1986-05-02 | $8.02 | $8.02 | 85,800 | — | — |
| 1986-05-01 | $8.06 | $8.06 | 1,303,200 | — | — |
| 1986-04-30 | $8.27 | $8.27 | 761,400 | — | — |
| 1986-04-29 | $8.33 | $8.33 | 840,000 | — | — |
| 1986-04-28 | $8.44 | $8.44 | 373,200 | — | — |
| 1986-04-25 | $8.44 | $8.44 | 182,400 | — | — |
| 1986-04-24 | $8.46 | $8.46 | 447,000 | — | — |
| 1986-04-23 | $8.50 | $8.50 | 368,400 | — | — |
| 1986-04-22 | $8.46 | $8.46 | 168,600 | — | — |
| 1986-04-21 | $8.46 | $8.46 | 256,200 | — | — |
| 1986-04-18 | $8.48 | $8.48 | 153,600 | — | — |
| 1986-04-17 | $8.46 | $8.46 | 223,800 | — | — |
| 1986-04-16 | $8.42 | $8.42 | 122,400 | — | — |
| 1986-04-15 | $8.40 | $8.40 | 820,200 | — | — |
| 1986-04-14 | $8.25 | $8.25 | 202,200 | — | — |
| 1986-04-11 | $8.23 | $8.23 | 171,600 | — | — |
| 1986-04-10 | $8.10 | $8.10 | 171,600 | — | — |
| 1986-04-09 | $8.13 | $8.12 | 375,000 | — | — |
| 1986-04-08 | $7.83 | $7.83 | 240,600 | — | — |
| 1986-04-07 | $7.77 | $7.77 | 231,600 | — | — |
| 1986-04-04 | $7.81 | $7.81 | 225,000 | — | — |
| 1986-04-03 | $7.94 | $7.94 | 114,600 | — | — |
| 1986-04-02 | $7.98 | $7.98 | 97,200 | — | — |
| 1986-04-01 | $7.98 | $7.98 | 321,000 | — | — |
| 1986-03-31 | $8.00 | $8.00 | 274,200 | — | — |
| 1986-03-27 | $7.98 | $7.98 | 201,600 | — | — |
| 1986-03-26 | $7.88 | $7.87 | 154,200 | — | — |
| 1986-03-25 | $7.75 | $7.75 | 495,000 | — | — |
| 1986-03-24 | $7.71 | $7.71 | 201,600 | — | — |
| 1986-03-21 | $7.81 | $7.81 | 446,400 | — | — |
| 1986-03-20 | $7.98 | $7.98 | 107,400 | — | — |
| 1986-03-19 | $8.02 | $8.02 | 190,200 | — | — |
| 1986-03-18 | $8.19 | $8.19 | 254,400 | — | — |
| 1986-03-17 | $8.17 | $8.17 | 802,200 | — | — |
| 1986-03-14 | $8.25 | $8.25 | 189,600 | — | — |
| 1986-03-13 | $8.15 | $8.15 | 225,000 | — | — |
| 1986-03-12 | $8.08 | $8.08 | 549,600 | — | — |
| 1986-03-11 | $8.00 | $8.00 | 219,600 | — | — |
| 1986-03-10 | $7.96 | $7.96 | 214,200 | — | — |
| 1986-03-07 | $7.83 | $7.83 | 493,800 | — | — |
| 1986-03-06 | $7.85 | $7.85 | 379,800 | — | — |
| 1986-03-05 | $7.83 | $7.83 | 733,800 | — | — |
| 1986-03-04 | $7.92 | $7.92 | 531,600 | — | — |
| 1986-03-03 | $7.81 | $7.81 | 528,600 | — | — |
| 1986-02-28 | $7.63 | $7.62 | 580,800 | — | — |
| 1986-02-27 | $7.56 | $7.56 | 252,600 | — | — |
| 1986-02-26 | $7.46 | $7.46 | 114,000 | — | — |
| 1986-02-25 | $7.48 | $7.48 | 250,200 | — | — |
| 1986-02-24 | $7.35 | $7.35 | 478,800 | — | — |
| 1986-02-21 | $7.35 | $7.35 | 210,600 | — | — |
| 1986-02-20 | $7.27 | $7.27 | 172,200 | — | — |
| 1986-02-19 | $7.29 | $7.29 | 381,000 | — | — |
| 1986-02-18 | $7.33 | $7.33 | 193,800 | — | — |
| 1986-02-14 | $7.25 | $7.25 | 138,600 | — | — |
| 1986-02-13 | $7.21 | $7.21 | 90,600 | — | — |
| 1986-02-12 | $7.23 | $7.23 | 151,200 | — | — |
| 1986-02-11 | $7.23 | $7.23 | 276,600 | — | — |
| 1986-02-10 | $7.13 | $7.12 | 621,600 | — | — |
| 1986-02-07 | $7.00 | $7.00 | 390,600 | — | — |
| 1986-02-06 | $6.96 | $6.96 | 807,600 | — | — |
| 1986-02-05 | $6.96 | $6.96 | 661,200 | — | — |
| 1986-02-04 | $7.04 | $7.04 | 646,200 | — | — |
| 1986-02-03 | $7.06 | $7.06 | 381,600 | — | — |
| 1986-01-31 | $7.13 | $7.12 | 1,172,400 | — | — |
| 1986-01-30 | $7.21 | $7.21 | 306,600 | — | — |
| 1986-01-29 | $7.19 | $7.19 | 1,133,400 | — | — |
| 1986-01-28 | $7.17 | $7.17 | 1,005,600 | — | — |
| 1986-01-27 | $6.94 | $6.94 | 190,800 | — | — |
| 1986-01-24 | $6.85 | $6.85 | 539,400 | — | — |
| 1986-01-23 | $6.83 | $6.83 | 433,800 | — | — |
| 1986-01-22 | $6.73 | $6.73 | 257,400 | — | — |
| 1986-01-21 | $6.67 | $6.67 | 147,600 | — | — |
| 1986-01-20 | $6.56 | $6.56 | 595,200 | — | — |
| 1986-01-17 | $6.54 | $6.54 | 137,400 | — | — |
| 1986-01-16 | $6.54 | $6.54 | 412,800 | — | — |
| 1986-01-15 | $6.52 | $6.52 | 411,600 | — | — |
| 1986-01-14 | $6.44 | $6.44 | 133,800 | — | — |
| 1986-01-13 | $6.40 | $6.40 | 237,000 | — | — |
| 1986-01-10 | $6.56 | $6.56 | 347,400 | — | — |
| 1986-01-09 | $6.67 | $6.67 | 243,600 | — | — |
| 1986-01-08 | $6.83 | $6.83 | 208,800 | — | — |
| 1986-01-07 | $6.81 | $6.81 | 203,400 | — | — |
| 1986-01-06 | $6.67 | $6.67 | 150,600 | — | — |
| 1986-01-03 | $6.73 | $6.73 | 84,600 | — | — |
| 1986-01-02 | $6.69 | $6.69 | 286,800 | — | — |