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 | $5.00 | $5.17 | 262,400 | — | — |
| 1986-12-30 | $5.06 | $5.24 | 304,400 | — | — |
| 1986-12-29 | $5.16 | $5.33 | 363,600 | — | — |
| 1986-12-26 | $5.19 | $5.37 | 183,200 | — | — |
| 1986-12-24 | $5.16 | $5.33 | 151,200 | — | — |
| 1986-12-23 | $5.13 | $5.30 | 616,800 | — | — |
| 1986-12-22 | $4.91 | $5.08 | 187,200 | — | — |
| 1986-12-19 | $4.88 | $5.04 | 240,000 | — | — |
| 1986-12-18 | $4.91 | $5.08 | 166,000 | — | — |
| 1986-12-17 | $4.91 | $5.08 | 206,000 | — | — |
| 1986-12-16 | $4.94 | $5.11 | 492,000 | — | — |
| 1986-12-15 | $4.91 | $5.08 | 405,200 | — | — |
| 1986-12-12 | $4.94 | $5.11 | 262,800 | — | — |
| 1986-12-11 | $5.06 | $5.24 | 181,200 | — | — |
| 1986-12-10 | $5.09 | $5.27 | 754,400 | — | — |
| 1986-12-09 | $5.09 | $5.27 | 920,800 | — | — |
| 1986-12-08 | $5.16 | $5.33 | 1,040,000 | — | — |
| 1986-12-05 | $4.81 | $4.98 | 125,600 | — | — |
| 1986-12-04 | $4.81 | $4.98 | 86,400 | — | — |
| 1986-12-03 | $4.81 | $4.98 | 141,200 | — | — |
| 1986-12-02 | $4.66 | $4.82 | 101,600 | — | — |
| 1986-12-01 | $4.66 | $4.82 | 72,000 | — | — |
| 1986-11-28 | $4.66 | $4.82 | 108,000 | — | — |
| 1986-11-26 | $4.69 | $4.85 | 35,200 | — | — |
| 1986-11-25 | $4.66 | $4.82 | 295,600 | — | — |
| 1986-11-24 | $4.59 | $4.75 | 252,000 | — | — |
| 1986-11-21 | $4.63 | $4.79 | 428,400 | — | — |
| 1986-11-20 | $4.63 | $4.79 | 321,200 | — | — |
| 1986-11-19 | $4.50 | $4.66 | 397,600 | — | — |
| 1986-11-18 | $4.69 | $4.85 | 171,200 | — | — |
| 1986-11-17 | $4.75 | $4.91 | 258,800 | — | — |
| 1986-11-14 | $4.69 | $4.85 | 71,600 | — | — |
| 1986-11-13 | $4.69 | $4.85 | 125,600 | — | — |
| 1986-11-12 | $4.78 | $4.95 | 146,800 | — | — |
| 1986-11-11 | $4.78 | $4.95 | 164,000 | — | — |
| 1986-11-10 | $4.91 | $5.08 | 74,000 | — | — |
| 1986-11-07 | $4.91 | $5.08 | 97,200 | — | — |
| 1986-11-06 | $5.03 | $5.21 | 262,000 | — | — |
| 1986-11-05 | $5.06 | $5.24 | 188,400 | — | — |
| 1986-11-04 | $5.09 | $5.27 | 343,600 | — | — |
| 1986-11-03 | $5.00 | $5.17 | 540,800 | — | — |
| 1986-10-31 | $5.09 | $5.27 | 505,200 | — | — |
| 1986-10-30 | $5.09 | $5.27 | 714,400 | — | — |
| 1986-10-29 | $5.16 | $5.33 | 898,000 | — | — |
| 1986-10-28 | $5.06 | $5.24 | 267,200 | — | — |
| 1986-10-27 | $5.06 | $5.24 | 401,200 | — | — |
| 1986-10-24 | $5.06 | $5.24 | 650,800 | — | — |
| 1986-10-23 | $4.94 | $5.11 | 561,600 | — | — |
| 1986-10-22 | $4.81 | $4.98 | 745,600 | — | — |
| 1986-10-21 | $4.69 | $4.85 | 174,400 | — | — |
| 1986-10-20 | $4.75 | $4.91 | 98,000 | — | — |
| 1986-10-17 | $4.81 | $4.98 | 133,600 | — | — |
| 1986-10-16 | $4.81 | $4.98 | 103,200 | — | — |
| 1986-10-15 | $4.91 | $5.08 | 606,000 | — | — |
| 1986-10-14 | $4.81 | $4.98 | 600,400 | — | — |
| 1986-10-13 | $4.75 | $4.91 | 238,400 | — | — |
| 1986-10-10 | $4.75 | $4.91 | 420,800 | — | — |
| 1986-10-09 | $4.84 | $5.01 | 606,400 | — | — |
| 1986-10-08 | $4.94 | $5.11 | 1,220,000 | — | — |
| 1986-10-07 | $4.59 | $4.74 | 274,800 | — | — |
| 1986-10-06 | $4.56 | $4.71 | 95,200 | — | — |
| 1986-10-03 | $4.66 | $4.81 | 200,000 | — | — |
| 1986-10-02 | $4.69 | $4.84 | 222,000 | — | — |
| 1986-10-01 | $4.69 | $4.84 | 620,400 | — | — |
| 1986-09-30 | $4.50 | $4.65 | 241,200 | — | — |
| 1986-09-29 | $4.56 | $4.71 | 232,800 | — | — |
| 1986-09-26 | $4.66 | $4.81 | 215,200 | — | — |
| 1986-09-25 | $4.75 | $4.90 | 447,600 | — | — |
| 1986-09-24 | $4.78 | $4.94 | 573,600 | — | — |
| 1986-09-23 | $4.88 | $5.03 | 277,200 | — | — |
| 1986-09-22 | $4.88 | $5.03 | 724,000 | — | — |
| 1986-09-19 | $4.78 | $4.94 | 191,600 | — | — |
| 1986-09-18 | $4.94 | $5.10 | 416,800 | — | — |
| 1986-09-17 | $4.97 | $5.13 | 1,153,200 | — | — |
| 1986-09-16 | $4.78 | $4.94 | 844,800 | — | — |
| 1986-09-15 | $4.78 | $4.94 | 959,600 | — | — |
| 1986-09-12 | $4.72 | $4.87 | 602,800 | — | — |
| 1986-09-11 | $4.72 | $4.87 | 1,066,800 | — | — |
| 1986-09-10 | $4.66 | $4.81 | 918,800 | — | — |
| 1986-09-09 | $4.47 | $4.61 | 324,400 | — | — |
| 1986-09-08 | $4.34 | $4.48 | 103,600 | — | — |
| 1986-09-05 | $4.31 | $4.45 | 153,200 | — | — |
| 1986-09-04 | $4.34 | $4.48 | 134,000 | — | — |
| 1986-09-03 | $4.25 | $4.39 | 202,000 | — | — |
| 1986-09-02 | $4.38 | $4.52 | 136,400 | — | — |
| 1986-08-29 | $4.31 | $4.45 | 177,600 | — | — |
| 1986-08-28 | $4.25 | $4.39 | 128,800 | — | — |
| 1986-08-27 | $4.38 | $4.52 | 128,400 | — | — |
| 1986-08-26 | $4.50 | $4.65 | 219,200 | — | — |
| 1986-08-25 | $4.47 | $4.61 | 279,600 | — | — |
| 1986-08-22 | $4.44 | $4.58 | 128,800 | — | — |
| 1986-08-21 | $4.59 | $4.74 | 737,200 | — | — |
| 1986-08-20 | $4.47 | $4.61 | 402,800 | — | — |
| 1986-08-19 | $4.44 | $4.58 | 465,200 | — | — |
| 1986-08-18 | $4.50 | $4.65 | 485,200 | — | — |
| 1986-08-15 | $4.50 | $4.65 | 1,156,400 | — | — |
| 1986-08-14 | $4.19 | $4.32 | 696,800 | — | — |
| 1986-08-13 | $3.91 | $4.03 | 390,000 | — | — |
| 1986-08-12 | $3.72 | $3.84 | 174,000 | — | — |
| 1986-08-11 | $3.75 | $3.87 | 69,600 | — | — |
| 1986-08-08 | $3.69 | $3.81 | 63,600 | — | — |
| 1986-08-07 | $3.72 | $3.84 | 355,200 | — | — |
| 1986-08-06 | $3.66 | $3.77 | 300,800 | — | — |
| 1986-08-05 | $3.75 | $3.87 | 164,800 | — | — |
| 1986-08-04 | $3.81 | $3.94 | 125,200 | — | — |
| 1986-08-01 | $3.75 | $3.87 | 241,200 | — | — |
| 1986-07-31 | $3.91 | $4.03 | 138,400 | — | — |
| 1986-07-30 | $3.91 | $4.03 | 63,600 | — | — |
| 1986-07-29 | $3.88 | $4.00 | 190,800 | — | — |
| 1986-07-28 | $3.88 | $4.00 | 94,000 | — | — |
| 1986-07-25 | $3.88 | $4.00 | 163,200 | — | — |
| 1986-07-24 | $3.97 | $4.10 | 588,800 | — | — |
| 1986-07-23 | $3.75 | $3.87 | 344,400 | — | — |
| 1986-07-22 | $3.75 | $3.87 | 837,200 | — | — |
| 1986-07-21 | $3.66 | $3.77 | 511,600 | — | — |
| 1986-07-18 | $3.75 | $3.87 | 418,000 | — | — |
| 1986-07-17 | $3.72 | $3.84 | 216,000 | — | — |
| 1986-07-16 | $3.72 | $3.84 | 720,800 | — | — |
| 1986-07-15 | $3.66 | $3.77 | 506,000 | — | — |
| 1986-07-14 | $3.63 | $3.74 | 717,200 | — | — |
| 1986-07-11 | $3.97 | $4.10 | 123,200 | — | — |
| 1986-07-10 | $3.97 | $4.10 | 220,000 | — | — |
| 1986-07-09 | $3.94 | $4.07 | 180,400 | — | — |
| 1986-07-08 | $3.94 | $4.05 | 410,000 | — | — |
| 1986-07-07 | $3.94 | $4.05 | 280,000 | — | — |
| 1986-07-03 | $4.00 | $4.12 | 546,000 | — | — |
| 1986-07-02 | $4.09 | $4.22 | 151,600 | — | — |
| 1986-07-01 | $4.13 | $4.25 | 206,000 | — | — |
| 1986-06-30 | $4.09 | $4.22 | 136,800 | — | — |
| 1986-06-27 | $4.09 | $4.22 | 138,800 | — | — |
| 1986-06-26 | $4.00 | $4.12 | 266,800 | — | — |
| 1986-06-25 | $4.09 | $4.22 | 143,200 | — | — |
| 1986-06-24 | $4.13 | $4.25 | 524,400 | — | — |
| 1986-06-23 | $4.19 | $4.31 | 354,400 | — | — |
| 1986-06-20 | $4.00 | $4.12 | 474,000 | — | — |
| 1986-06-19 | $4.09 | $4.22 | 337,200 | — | — |
| 1986-06-18 | $4.06 | $4.18 | 696,800 | — | — |
| 1986-06-17 | $4.22 | $4.34 | 488,000 | — | — |
| 1986-06-16 | $4.19 | $4.31 | 887,600 | — | — |
| 1986-06-13 | $4.31 | $4.44 | 632,400 | — | — |
| 1986-06-12 | $4.31 | $4.44 | 622,400 | — | — |
| 1986-06-11 | $4.31 | $4.44 | 95,600 | — | — |
| 1986-06-10 | $4.41 | $4.54 | 250,000 | — | — |
| 1986-06-09 | $4.41 | $4.54 | 267,200 | — | — |
| 1986-06-06 | $4.50 | $4.63 | 304,000 | — | — |
| 1986-06-05 | $4.50 | $4.63 | 388,800 | — | — |
| 1986-06-04 | $4.81 | $4.96 | 246,000 | — | — |
| 1986-06-03 | $4.84 | $4.99 | 123,200 | — | — |
| 1986-06-02 | $4.84 | $4.99 | 118,000 | — | — |
| 1986-05-30 | $4.81 | $4.96 | 141,600 | — | — |
| 1986-05-29 | $4.84 | $4.99 | 104,800 | — | — |
| 1986-05-28 | $4.84 | $4.99 | 161,200 | — | — |
| 1986-05-27 | $4.84 | $4.99 | 254,400 | — | — |
| 1986-05-23 | $4.81 | $4.96 | 396,000 | — | — |
| 1986-05-22 | $4.72 | $4.86 | 265,600 | — | — |
| 1986-05-21 | $4.69 | $4.83 | 134,800 | — | — |
| 1986-05-20 | $4.78 | $4.92 | 135,600 | — | — |
| 1986-05-19 | $4.84 | $4.99 | 159,600 | — | — |
| 1986-05-16 | $4.81 | $4.96 | 299,600 | — | — |
| 1986-05-15 | $4.94 | $5.08 | 124,000 | — | — |
| 1986-05-14 | $5.00 | $5.15 | 163,600 | — | — |
| 1986-05-13 | $5.03 | $5.18 | 246,400 | — | — |
| 1986-05-12 | $5.00 | $5.15 | 163,600 | — | — |
| 1986-05-09 | $5.03 | $5.18 | 190,400 | — | — |
| 1986-05-08 | $5.00 | $5.15 | 250,000 | — | — |
| 1986-05-07 | $4.97 | $5.12 | 379,200 | — | — |
| 1986-05-06 | $4.91 | $5.05 | 263,600 | — | — |
| 1986-05-05 | $4.88 | $5.02 | 252,800 | — | — |
| 1986-05-02 | $4.66 | $4.79 | 142,000 | — | — |
| 1986-05-01 | $4.63 | $4.76 | 281,200 | — | — |
| 1986-04-30 | $4.69 | $4.83 | 354,800 | — | — |
| 1986-04-29 | $4.88 | $5.02 | 634,800 | — | — |
| 1986-04-28 | $4.97 | $5.12 | 182,800 | — | — |
| 1986-04-25 | $4.97 | $5.12 | 197,200 | — | — |
| 1986-04-24 | $5.00 | $5.15 | 79,600 | — | — |
| 1986-04-23 | $5.03 | $5.18 | 245,600 | — | — |
| 1986-04-22 | $5.03 | $5.18 | 714,000 | — | — |
| 1986-04-21 | $5.00 | $5.15 | 632,000 | — | — |
| 1986-04-18 | $5.03 | $5.18 | 279,600 | — | — |
| 1986-04-17 | $5.13 | $5.28 | 688,800 | — | — |
| 1986-04-16 | $5.16 | $5.31 | 701,200 | — | — |
| 1986-04-15 | $4.97 | $5.12 | 363,600 | — | — |
| 1986-04-14 | $5.03 | $5.18 | 288,400 | — | — |
| 1986-04-11 | $5.00 | $5.15 | 87,200 | — | — |
| 1986-04-10 | $5.03 | $5.18 | 169,600 | — | — |
| 1986-04-09 | $5.00 | $5.15 | 284,800 | — | — |
| 1986-04-08 | $4.94 | $5.07 | 346,800 | — | — |
| 1986-04-07 | $4.81 | $4.95 | 354,800 | — | — |
| 1986-04-04 | $5.00 | $5.14 | 280,800 | — | — |
| 1986-04-03 | $5.06 | $5.20 | 364,800 | — | — |
| 1986-04-02 | $5.03 | $5.17 | 611,200 | — | — |
| 1986-04-01 | $5.16 | $5.30 | 280,400 | — | — |
| 1986-03-31 | $5.19 | $5.33 | 189,200 | — | — |
| 1986-03-27 | $5.28 | $5.43 | 454,800 | — | — |
| 1986-03-26 | $5.31 | $5.46 | 251,600 | — | — |
| 1986-03-25 | $5.34 | $5.49 | 188,800 | — | — |
| 1986-03-24 | $5.41 | $5.56 | 158,400 | — | — |
| 1986-03-21 | $5.47 | $5.62 | 790,000 | — | — |
| 1986-03-20 | $5.44 | $5.59 | 546,400 | — | — |
| 1986-03-19 | $5.25 | $5.40 | 233,200 | — | — |
| 1986-03-18 | $5.31 | $5.46 | 384,000 | — | — |
| 1986-03-17 | $5.31 | $5.46 | 456,800 | — | — |
| 1986-03-14 | $5.44 | $5.59 | 438,000 | — | — |
| 1986-03-13 | $5.66 | $5.81 | 1,146,800 | — | — |
| 1986-03-12 | $5.22 | $5.36 | 325,200 | — | — |
| 1986-03-11 | $5.13 | $5.27 | 346,800 | — | — |
| 1986-03-10 | $5.25 | $5.40 | 316,000 | — | — |
| 1986-03-07 | $5.22 | $5.36 | 227,600 | — | — |
| 1986-03-06 | $5.28 | $5.43 | 461,200 | — | — |
| 1986-03-05 | $5.16 | $5.30 | 270,800 | — | — |
| 1986-03-04 | $5.28 | $5.43 | 814,800 | — | — |
| 1986-03-03 | $5.16 | $5.30 | 802,000 | — | — |
| 1986-02-28 | $4.97 | $5.11 | 1,167,200 | — | — |
| 1986-02-27 | $4.53 | $4.66 | 495,200 | — | — |
| 1986-02-26 | $4.53 | $4.66 | 768,400 | — | — |
| 1986-02-25 | $4.56 | $4.69 | 199,600 | — | — |
| 1986-02-24 | $4.63 | $4.75 | 514,800 | — | — |
| 1986-02-21 | $4.59 | $4.72 | 212,400 | — | — |
| 1986-02-20 | $4.53 | $4.66 | 146,000 | — | — |
| 1986-02-19 | $4.56 | $4.69 | 642,000 | — | — |
| 1986-02-18 | $4.63 | $4.75 | 318,800 | — | — |
| 1986-02-14 | $4.66 | $4.79 | 245,200 | — | — |
| 1986-02-13 | $4.63 | $4.75 | 354,400 | — | — |
| 1986-02-12 | $4.66 | $4.79 | 704,000 | — | — |
| 1986-02-11 | $4.66 | $4.79 | 453,600 | — | — |
| 1986-02-10 | $4.69 | $4.82 | 230,400 | — | — |
| 1986-02-07 | $4.63 | $4.75 | 668,400 | — | — |
| 1986-02-06 | $4.50 | $4.62 | 823,200 | — | — |
| 1986-02-05 | $4.41 | $4.53 | 287,600 | — | — |
| 1986-02-04 | $4.41 | $4.53 | 710,400 | — | — |
| 1986-02-03 | $4.34 | $4.46 | 172,400 | — | — |
| 1986-01-31 | $4.34 | $4.46 | 136,000 | — | — |
| 1986-01-30 | $4.34 | $4.46 | 174,800 | — | — |
| 1986-01-29 | $4.28 | $4.40 | 480,400 | — | — |
| 1986-01-28 | $4.44 | $4.56 | 239,200 | — | — |
| 1986-01-27 | $4.50 | $4.62 | 754,800 | — | — |
| 1986-01-24 | $4.47 | $4.59 | 1,225,200 | — | — |
| 1986-01-23 | $4.25 | $4.37 | 205,200 | — | — |
| 1986-01-22 | $4.25 | $4.37 | 294,400 | — | — |
| 1986-01-21 | $4.38 | $4.50 | 624,400 | — | — |
| 1986-01-20 | $4.41 | $4.53 | 622,800 | — | — |
| 1986-01-17 | $4.38 | $4.50 | 1,152,800 | — | — |
| 1986-01-16 | $4.44 | $4.56 | 1,280,800 | — | — |
| 1986-01-15 | $4.31 | $4.43 | 984,400 | — | — |
| 1986-01-14 | $4.13 | $4.24 | 591,200 | — | — |
| 1986-01-13 | $3.97 | $4.08 | 285,200 | — | — |
| 1986-01-10 | $3.94 | $4.05 | 387,200 | — | — |
| 1986-01-09 | $3.88 | $3.98 | 1,208,400 | — | — |
| 1986-01-08 | $3.94 | $4.04 | 701,200 | — | — |
| 1986-01-07 | $4.03 | $4.13 | 1,501,200 | — | — |
| 1986-01-06 | $3.94 | $4.04 | 555,200 | — | — |
| 1986-01-03 | $4.03 | $4.13 | 506,400 | — | — |
| 1986-01-02 | $4.03 | $4.13 | 415,600 | — | — |