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
- 1973-05-03 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 | $4.25 | $4.25 | 61,400 | — | — |
| 1986-12-30 | $4.13 | $4.13 | 61,200 | — | — |
| 1986-12-29 | $4.19 | $4.19 | 205,000 | — | — |
| 1986-12-26 | $4.06 | $4.06 | 70,000 | — | — |
| 1986-12-24 | $4.13 | $4.13 | 205,200 | — | — |
| 1986-12-23 | $4.13 | $4.13 | 91,800 | — | — |
| 1986-12-22 | $4.06 | $4.06 | 70,600 | — | — |
| 1986-12-19 | $4.06 | $4.06 | 112,400 | — | — |
| 1986-12-18 | $4.19 | $4.19 | 103,400 | — | — |
| 1986-12-17 | $4.06 | $4.06 | 29,200 | — | — |
| 1986-12-16 | $4.06 | $4.06 | 560,400 | — | — |
| 1986-12-15 | $4.00 | $4.00 | 88,400 | — | — |
| 1986-12-12 | $4.00 | $4.00 | 41,000 | — | — |
| 1986-12-11 | $4.00 | $4.00 | 219,000 | — | — |
| 1986-12-10 | $4.00 | $4.00 | 70,000 | — | — |
| 1986-12-09 | $4.06 | $4.06 | 23,800 | — | — |
| 1986-12-08 | $4.00 | $4.00 | 49,200 | — | — |
| 1986-12-05 | $4.13 | $4.13 | 29,200 | — | — |
| 1986-12-04 | $4.06 | $4.06 | 23,400 | — | — |
| 1986-12-03 | $4.00 | $4.00 | 12,400 | — | — |
| 1986-12-02 | $4.00 | $4.00 | 35,800 | — | — |
| 1986-12-01 | $4.00 | $4.00 | 70,600 | — | — |
| 1986-11-28 | $4.06 | $4.06 | 66,600 | — | — |
| 1986-11-26 | $4.06 | $4.06 | 38,200 | — | — |
| 1986-11-25 | $4.06 | $4.06 | 17,600 | — | — |
| 1986-11-24 | $4.06 | $4.06 | 42,600 | — | — |
| 1986-11-21 | $4.00 | $4.00 | 10,600 | — | — |
| 1986-11-20 | $4.06 | $4.06 | 95,000 | — | — |
| 1986-11-19 | $4.06 | $4.06 | 243,200 | — | — |
| 1986-11-18 | $4.00 | $4.00 | 51,800 | — | — |
| 1986-11-17 | $4.00 | $4.00 | 56,800 | — | — |
| 1986-11-14 | $4.13 | $4.13 | 88,800 | — | — |
| 1986-11-13 | $4.06 | $4.06 | 31,400 | — | — |
| 1986-11-12 | $4.06 | $4.06 | 72,200 | — | — |
| 1986-11-11 | $4.19 | $4.19 | 88,400 | — | — |
| 1986-11-10 | $4.06 | $4.06 | 61,200 | — | — |
| 1986-11-07 | $3.94 | $3.94 | 46,800 | — | — |
| 1986-11-06 | $4.06 | $4.06 | 116,200 | — | — |
| 1986-11-05 | $4.00 | $4.00 | 128,600 | — | — |
| 1986-11-04 | $4.00 | $4.00 | 34,800 | — | — |
| 1986-11-03 | $4.13 | $4.13 | 42,800 | — | — |
| 1986-10-31 | $4.13 | $4.13 | 112,600 | — | — |
| 1986-10-30 | $3.88 | $3.88 | 57,000 | — | — |
| 1986-10-29 | $3.88 | $3.88 | 38,600 | — | — |
| 1986-10-28 | $3.94 | $3.94 | 119,800 | — | — |
| 1986-10-27 | $3.94 | $3.94 | 78,000 | — | — |
| 1986-10-24 | $3.94 | $3.94 | 29,000 | — | — |
| 1986-10-23 | $3.94 | $3.94 | 59,800 | — | — |
| 1986-10-22 | $3.94 | $3.94 | 20,600 | — | — |
| 1986-10-21 | $3.94 | $3.94 | 14,200 | — | — |
| 1986-10-20 | $3.88 | $3.88 | 138,800 | — | — |
| 1986-10-17 | $3.94 | $3.94 | 95,000 | — | — |
| 1986-10-16 | $3.88 | $3.88 | 76,800 | — | — |
| 1986-10-15 | $3.88 | $3.88 | 74,600 | — | — |
| 1986-10-14 | $3.88 | $3.88 | 109,800 | — | — |
| 1986-10-13 | $4.06 | $4.06 | 65,400 | — | — |
| 1986-10-10 | $4.06 | $4.06 | 55,800 | — | — |
| 1986-10-09 | $4.25 | $4.25 | 93,400 | — | — |
| 1986-10-08 | $4.19 | $4.19 | 133,400 | — | — |
| 1986-10-07 | $4.25 | $4.25 | 71,600 | — | — |
| 1986-10-06 | $4.38 | $4.38 | 80,400 | — | — |
| 1986-10-03 | $4.38 | $4.38 | 81,000 | — | — |
| 1986-10-02 | $4.44 | $4.44 | 48,800 | — | — |
| 1986-10-01 | $4.38 | $4.38 | 97,800 | — | — |
| 1986-09-30 | $4.69 | $4.69 | 67,600 | — | — |
| 1986-09-29 | $4.69 | $4.69 | 45,600 | — | — |
| 1986-09-26 | $4.63 | $4.63 | 186,000 | — | — |
| 1986-09-25 | $4.81 | $4.81 | 117,400 | — | — |
| 1986-09-24 | $5.56 | $5.56 | 128,000 | — | — |
| 1986-09-23 | $5.25 | $5.25 | 42,800 | — | — |
| 1986-09-22 | $5.25 | $5.25 | 41,800 | — | — |
| 1986-09-19 | $5.38 | $5.38 | 65,000 | — | — |
| 1986-09-18 | $5.31 | $5.31 | 166,600 | — | — |
| 1986-09-17 | $5.06 | $5.06 | 101,400 | — | — |
| 1986-09-16 | $4.94 | $4.94 | 81,800 | — | — |
| 1986-09-15 | $4.94 | $4.94 | 182,600 | — | — |
| 1986-09-12 | $4.69 | $4.69 | 209,333 | — | — |
| 1986-09-11 | $4.92 | $4.92 | 236,800 | — | — |
| 1986-09-10 | $5.44 | $5.44 | 162,667 | — | — |
| 1986-09-09 | $5.81 | $5.81 | 85,067 | — | — |
| 1986-09-08 | $6.09 | $6.09 | 67,733 | — | — |
| 1986-09-05 | $6.23 | $6.23 | 154,667 | — | — |
| 1986-09-04 | $6.89 | $6.89 | 52,267 | — | — |
| 1986-09-03 | $7.03 | $7.03 | 16,800 | — | — |
| 1986-09-02 | $7.08 | $7.08 | 27,733 | — | — |
| 1986-08-29 | $7.13 | $7.13 | 20,800 | — | — |
| 1986-08-28 | $7.22 | $7.22 | 94,400 | — | — |
| 1986-08-27 | $7.36 | $7.36 | 48,800 | — | — |
| 1986-08-26 | $7.27 | $7.27 | 45,600 | — | — |
| 1986-08-25 | $7.22 | $7.22 | 22,933 | — | — |
| 1986-08-22 | $7.13 | $7.13 | 60,533 | — | — |
| 1986-08-21 | $7.08 | $7.08 | 53,067 | — | — |
| 1986-08-20 | $7.03 | $7.03 | 21,067 | — | — |
| 1986-08-19 | $7.03 | $7.03 | 99,733 | — | — |
| 1986-08-18 | $6.84 | $6.84 | 21,067 | — | — |
| 1986-08-15 | $6.70 | $6.70 | 44,800 | — | — |
| 1986-08-14 | $6.80 | $6.80 | 36,267 | — | — |
| 1986-08-13 | $6.94 | $6.94 | 61,067 | — | — |
| 1986-08-12 | $6.94 | $6.94 | 57,867 | — | — |
| 1986-08-11 | $6.94 | $6.94 | 33,333 | — | — |
| 1986-08-08 | $6.84 | $6.84 | 15,467 | — | — |
| 1986-08-07 | $6.84 | $6.84 | 25,600 | — | — |
| 1986-08-06 | $6.80 | $6.80 | 29,067 | — | — |
| 1986-08-05 | $6.84 | $6.84 | 111,200 | — | — |
| 1986-08-04 | $6.52 | $6.52 | 46,667 | — | — |
| 1986-08-01 | $6.42 | $6.42 | 7,467 | — | — |
| 1986-07-31 | $6.33 | $6.33 | 13,867 | — | — |
| 1986-07-30 | $6.38 | $6.38 | 112,000 | — | — |
| 1986-07-29 | $6.23 | $6.23 | 82,133 | — | — |
| 1986-07-28 | $6.28 | $6.28 | 63,200 | — | — |
| 1986-07-25 | $6.33 | $6.33 | 37,333 | — | — |
| 1986-07-24 | $6.14 | $6.14 | 35,733 | — | — |
| 1986-07-23 | $6.14 | $6.14 | 12,000 | — | — |
| 1986-07-22 | $6.14 | $6.14 | 22,667 | — | — |
| 1986-07-21 | $6.09 | $6.09 | 46,667 | — | — |
| 1986-07-18 | $6.09 | $6.09 | 134,933 | — | — |
| 1986-07-17 | $6.14 | $6.14 | 41,867 | — | — |
| 1986-07-16 | $6.23 | $6.23 | 111,467 | — | — |
| 1986-07-15 | $5.95 | $5.95 | 131,200 | — | — |
| 1986-07-14 | $6.42 | $6.42 | 97,867 | — | — |
| 1986-07-11 | $6.80 | $6.80 | 99,733 | — | — |
| 1986-07-10 | $6.84 | $6.84 | 49,333 | — | — |
| 1986-07-09 | $6.84 | $6.84 | 32,267 | — | — |
| 1986-07-08 | $6.75 | $6.75 | 132,000 | — | — |
| 1986-07-07 | $6.94 | $6.94 | 72,000 | — | — |
| 1986-07-03 | $7.41 | $7.41 | 20,267 | — | — |
| 1986-07-02 | $7.45 | $7.45 | 11,467 | — | — |
| 1986-07-01 | $7.50 | $7.50 | 69,867 | — | — |
| 1986-06-30 | $7.50 | $7.50 | 145,067 | — | — |
| 1986-06-27 | $7.45 | $7.45 | 68,267 | — | — |
| 1986-06-26 | $7.17 | $7.17 | 23,467 | — | — |
| 1986-06-25 | $7.13 | $7.13 | 74,667 | — | — |
| 1986-06-24 | $7.08 | $7.08 | 102,667 | — | — |
| 1986-06-23 | $7.08 | $7.08 | 191,200 | — | — |
| 1986-06-20 | $7.08 | $7.08 | 121,067 | — | — |
| 1986-06-19 | $7.41 | $7.41 | 13,067 | — | — |
| 1986-06-18 | $7.45 | $7.45 | 103,467 | — | — |
| 1986-06-17 | $7.41 | $7.41 | 21,600 | — | — |
| 1986-06-16 | $7.41 | $7.41 | 19,467 | — | — |
| 1986-06-13 | $7.50 | $7.50 | 114,667 | — | — |
| 1986-06-12 | $7.55 | $7.55 | 105,600 | — | — |
| 1986-06-11 | $7.45 | $7.45 | 69,867 | — | — |
| 1986-06-10 | $7.36 | $7.36 | 220,267 | — | — |
| 1986-06-09 | $7.36 | $7.36 | 161,067 | — | — |
| 1986-06-06 | $7.36 | $7.36 | 94,667 | — | — |
| 1986-06-05 | $7.45 | $7.45 | 38,667 | — | — |
| 1986-06-04 | $7.41 | $7.41 | 52,267 | — | — |
| 1986-06-03 | $7.36 | $7.36 | 95,467 | — | — |
| 1986-06-02 | $7.27 | $7.27 | 296,267 | — | — |
| 1986-05-30 | $7.08 | $7.08 | 65,067 | — | — |
| 1986-05-29 | $6.98 | $6.98 | 92,800 | — | — |
| 1986-05-28 | $6.89 | $6.89 | 72,800 | — | — |
| 1986-05-27 | $6.89 | $6.89 | 190,667 | — | — |
| 1986-05-23 | $6.70 | $6.70 | 53,867 | — | — |
| 1986-05-22 | $6.56 | $6.56 | 47,467 | — | — |
| 1986-05-21 | $6.70 | $6.70 | 29,067 | — | — |
| 1986-05-20 | $6.70 | $6.70 | 21,600 | — | — |
| 1986-05-19 | $6.61 | $6.61 | 73,067 | — | — |
| 1986-05-16 | $6.75 | $6.75 | 71,200 | — | — |
| 1986-05-15 | $6.75 | $6.75 | 455,467 | — | — |
| 1986-05-14 | $6.75 | $6.75 | 84,267 | — | — |
| 1986-05-13 | $6.84 | $6.84 | 13,067 | — | — |
| 1986-05-12 | $6.94 | $6.94 | 84,267 | — | — |
| 1986-05-09 | $6.94 | $6.94 | 13,067 | — | — |
| 1986-05-08 | $6.89 | $6.89 | 13,867 | — | — |
| 1986-05-07 | $6.89 | $6.89 | 33,867 | — | — |
| 1986-05-06 | $6.94 | $6.94 | 33,067 | — | — |
| 1986-05-05 | $6.84 | $6.84 | 30,400 | — | — |
| 1986-05-02 | $6.80 | $6.80 | 65,867 | — | — |
| 1986-05-01 | $6.80 | $6.80 | 36,267 | — | — |
| 1986-04-30 | $6.84 | $6.84 | 49,600 | — | — |
| 1986-04-29 | $6.84 | $6.84 | 83,467 | — | — |
| 1986-04-28 | $6.89 | $6.89 | 52,000 | — | — |
| 1986-04-25 | $7.03 | $7.03 | 60,800 | — | — |
| 1986-04-24 | $7.13 | $7.13 | 40,000 | — | — |
| 1986-04-23 | $7.08 | $7.08 | 127,200 | — | — |
| 1986-04-22 | $6.98 | $6.98 | 158,667 | — | — |
| 1986-04-21 | $7.03 | $7.03 | 139,467 | — | — |
| 1986-04-18 | $6.80 | $6.80 | 106,667 | — | — |
| 1986-04-17 | $6.66 | $6.66 | 115,200 | — | — |
| 1986-04-16 | $6.42 | $6.42 | 40,800 | — | — |
| 1986-04-15 | $6.56 | $6.56 | 111,200 | — | — |
| 1986-04-14 | $6.66 | $6.66 | 61,867 | — | — |
| 1986-04-11 | $6.84 | $6.84 | 89,600 | — | — |
| 1986-04-10 | $6.89 | $6.89 | 57,067 | — | — |
| 1986-04-09 | $6.80 | $6.80 | 127,467 | — | — |
| 1986-04-08 | $6.61 | $6.61 | 149,067 | — | — |
| 1986-04-07 | $6.47 | $6.47 | 153,867 | — | — |
| 1986-04-04 | $6.70 | $6.70 | 148,267 | — | — |
| 1986-04-03 | $7.03 | $7.03 | 135,467 | — | — |
| 1986-04-02 | $7.08 | $7.08 | 195,200 | — | — |
| 1986-04-01 | $6.80 | $6.80 | 168,267 | — | — |
| 1986-03-31 | $6.75 | $6.75 | 179,200 | — | — |
| 1986-03-27 | $6.61 | $6.61 | 153,867 | — | — |
| 1986-03-26 | $6.52 | $6.52 | 128,267 | — | — |
| 1986-03-25 | $6.56 | $6.56 | 306,667 | — | — |
| 1986-03-24 | $6.70 | $6.70 | 718,667 | — | — |
| 1986-03-21 | $6.38 | $6.38 | 698,667 | — | — |
| 1986-03-20 | $5.95 | $5.95 | 312,267 | — | — |
| 1986-03-19 | $5.67 | $5.67 | 224,267 | — | — |
| 1986-03-18 | $5.30 | $5.30 | 127,467 | — | — |
| 1986-03-17 | $5.34 | $5.34 | 69,867 | — | — |
| 1986-03-14 | $5.34 | $5.34 | 428,000 | — | — |
| 1986-03-13 | $5.20 | $5.20 | 49,067 | — | — |
| 1986-03-12 | $5.25 | $5.25 | 76,800 | — | — |
| 1986-03-11 | $5.20 | $5.20 | 49,867 | — | — |
| 1986-03-10 | $5.20 | $5.20 | 99,467 | — | — |
| 1986-03-07 | $5.16 | $5.16 | 29,867 | — | — |
| 1986-03-06 | $5.11 | $5.11 | 255,467 | — | — |
| 1986-03-05 | $5.20 | $5.20 | 47,467 | — | — |
| 1986-03-04 | $5.25 | $5.25 | 86,667 | — | — |
| 1986-03-03 | $5.25 | $5.25 | 33,867 | — | — |
| 1986-02-28 | $5.20 | $5.20 | 113,067 | — | — |
| 1986-02-27 | $5.11 | $5.11 | 89,867 | — | — |
| 1986-02-26 | $5.16 | $5.16 | 77,867 | — | — |
| 1986-02-25 | $5.11 | $5.11 | 30,667 | — | — |
| 1986-02-24 | $5.06 | $5.06 | 54,667 | — | — |
| 1986-02-21 | $5.16 | $5.16 | 120,800 | — | — |
| 1986-02-20 | $5.16 | $5.16 | 13,867 | — | — |
| 1986-02-19 | $5.20 | $5.20 | 27,467 | — | — |
| 1986-02-18 | $5.25 | $5.25 | 45,600 | — | — |
| 1986-02-14 | $5.25 | $5.25 | 53,067 | — | — |
| 1986-02-13 | $5.20 | $5.20 | 40,800 | — | — |
| 1986-02-12 | $5.20 | $5.20 | 81,600 | — | — |
| 1986-02-11 | $5.20 | $5.20 | 105,867 | — | — |
| 1986-02-10 | $5.20 | $5.20 | 33,867 | — | — |
| 1986-02-07 | $5.25 | $5.25 | 44,800 | — | — |
| 1986-02-06 | $5.20 | $5.20 | 49,067 | — | — |
| 1986-02-05 | $5.34 | $5.34 | 33,600 | — | — |
| 1986-02-04 | $5.30 | $5.30 | 39,467 | — | — |
| 1986-02-03 | $5.30 | $5.30 | 220,800 | — | — |
| 1986-01-31 | $5.34 | $5.34 | 137,600 | — | — |
| 1986-01-30 | $5.34 | $5.34 | 51,200 | — | — |
| 1986-01-29 | $5.30 | $5.30 | 105,067 | — | — |
| 1986-01-28 | $5.25 | $5.25 | 41,067 | — | — |
| 1986-01-27 | $5.11 | $5.11 | 48,000 | — | — |
| 1986-01-24 | $5.11 | $5.11 | 21,867 | — | — |
| 1986-01-23 | $5.16 | $5.16 | 31,200 | — | — |
| 1986-01-22 | $5.16 | $5.16 | 37,867 | — | — |
| 1986-01-21 | $5.11 | $5.11 | 42,667 | — | — |
| 1986-01-20 | $5.20 | $5.20 | 126,400 | — | — |
| 1986-01-17 | $5.02 | $5.02 | 111,467 | — | — |
| 1986-01-16 | $5.30 | $5.30 | 99,467 | — | — |
| 1986-01-15 | $5.16 | $5.16 | 151,467 | — | — |
| 1986-01-14 | $5.02 | $5.02 | 153,867 | — | — |
| 1986-01-13 | $4.73 | $4.73 | 22,667 | — | — |
| 1986-01-10 | $4.69 | $4.69 | 22,667 | — | — |
| 1986-01-09 | $4.69 | $4.69 | 112,800 | — | — |
| 1986-01-08 | $4.97 | $4.97 | 58,667 | — | — |
| 1986-01-07 | $5.11 | $5.11 | 70,667 | — | — |
| 1986-01-06 | $4.97 | $4.97 | 32,267 | — | — |
| 1986-01-03 | $5.02 | $5.02 | 48,267 | — | — |
| 1986-01-02 | $4.97 | $4.97 | 19,467 | — | — |