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
- 1985-12-13 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 | 19,000 | — | — |
| 1986-12-30 | $3.50 | $3.50 | 43,200 | — | — |
| 1986-12-29 | $3.25 | $3.25 | 7,400 | — | — |
| 1986-12-26 | $4.25 | $4.25 | 3,200 | — | — |
| 1986-12-24 | $4.25 | $4.25 | 4,900 | — | — |
| 1986-12-23 | $3.75 | $3.75 | 300 | — | — |
| 1986-12-22 | $4.50 | $4.50 | 4,800 | — | — |
| 1986-12-19 | $4.25 | $4.25 | 2,800 | — | — |
| 1986-12-18 | $4.25 | $4.25 | 300 | — | — |
| 1986-12-17 | $4.50 | $4.50 | 8,800 | — | — |
| 1986-12-16 | $4.50 | $4.50 | 1,000 | — | — |
| 1986-12-15 | $4.50 | $4.50 | 3,700 | — | — |
| 1986-12-12 | $5.25 | $5.25 | 6,500 | — | — |
| 1986-12-11 | $4.50 | $4.50 | 2,500 | — | — |
| 1986-12-10 | $4.88 | $4.88 | 0 | — | — |
| 1986-12-09 | $4.88 | $4.88 | 130,500 | — | — |
| 1986-12-08 | $4.75 | $4.75 | 500 | — | — |
| 1986-12-05 | $4.50 | $4.50 | 300 | — | — |
| 1986-12-04 | $4.50 | $4.50 | 4,000 | — | — |
| 1986-12-03 | $5.25 | $5.25 | 7,000 | — | — |
| 1986-12-02 | $5.25 | $5.25 | 0 | — | — |
| 1986-12-01 | $5.25 | $5.25 | 1,000 | — | — |
| 1986-11-28 | $4.50 | $4.50 | 600 | — | — |
| 1986-11-26 | $5.25 | $5.25 | 13,200 | — | — |
| 1986-11-25 | $4.50 | $4.50 | 1,100 | — | — |
| 1986-11-24 | $4.50 | $4.50 | 1,800 | — | — |
| 1986-11-21 | $4.50 | $4.50 | 0 | — | — |
| 1986-11-20 | $4.50 | $4.50 | 1,100 | — | — |
| 1986-11-19 | $5.25 | $5.25 | 2,100 | — | — |
| 1986-11-18 | $5.25 | $5.25 | 600 | — | — |
| 1986-11-17 | $5.25 | $5.25 | 4,100 | — | — |
| 1986-11-14 | $5.25 | $5.25 | 1,700 | — | — |
| 1986-11-13 | $4.50 | $4.50 | 16,800 | — | — |
| 1986-11-12 | $4.50 | $4.50 | 17,700 | — | — |
| 1986-11-11 | $5.25 | $5.25 | 20,900 | — | — |
| 1986-11-10 | $6.25 | $6.25 | 7,400 | — | — |
| 1986-11-07 | $6.25 | $6.25 | 14,700 | — | — |
| 1986-11-06 | $6.25 | $6.25 | 1,400 | — | — |
| 1986-11-05 | $5.25 | $5.25 | 500 | — | — |
| 1986-11-04 | $6.25 | $6.25 | 4,200 | — | — |
| 1986-11-03 | $6.25 | $6.25 | 300 | — | — |
| 1986-10-31 | $5.25 | $5.25 | 1,200 | — | — |
| 1986-10-30 | $5.25 | $5.25 | 10,100 | — | — |
| 1986-10-29 | $6.25 | $6.25 | 800 | — | — |
| 1986-10-28 | $6.25 | $6.25 | 4,200 | — | — |
| 1986-10-27 | $6.25 | $6.25 | 3,400 | — | — |
| 1986-10-24 | $6.25 | $6.25 | 6,300 | — | — |
| 1986-10-23 | $6.25 | $6.25 | 600 | — | — |
| 1986-10-22 | $6.25 | $6.25 | 2,500 | — | — |
| 1986-10-21 | $6.25 | $6.25 | 600 | — | — |
| 1986-10-20 | $6.25 | $6.25 | 100 | — | — |
| 1986-10-17 | $6.25 | $6.25 | 100 | — | — |
| 1986-10-16 | $5.50 | $5.50 | 4,600 | — | — |
| 1986-10-15 | $6.25 | $6.25 | 10,300 | — | — |
| 1986-10-14 | $5.25 | $5.25 | 1,800 | — | — |
| 1986-10-13 | $6.25 | $6.25 | 0 | — | — |
| 1986-10-10 | $6.25 | $6.25 | 5,000 | — | — |
| 1986-10-09 | $6.25 | $6.25 | 1,100 | — | — |
| 1986-10-08 | $5.50 | $5.50 | 1,600 | — | — |
| 1986-10-07 | $6.25 | $6.25 | 800 | — | — |
| 1986-10-06 | $6.25 | $6.25 | 500 | — | — |
| 1986-10-03 | $6.25 | $6.25 | 100 | — | — |
| 1986-10-02 | $6.25 | $6.25 | 600 | — | — |
| 1986-10-01 | $6.25 | $6.25 | 10,300 | — | — |
| 1986-09-30 | $6.50 | $6.50 | 100 | — | — |
| 1986-09-29 | $6.50 | $6.50 | 4,800 | — | — |
| 1986-09-26 | $7.00 | $7.00 | 600 | — | — |
| 1986-09-25 | $7.00 | $7.00 | 2,100 | — | — |
| 1986-09-24 | $7.00 | $7.00 | 2,100 | — | — |
| 1986-09-23 | $7.00 | $7.00 | 0 | — | — |
| 1986-09-22 | $7.00 | $7.00 | 2,200 | — | — |
| 1986-09-19 | $7.00 | $7.00 | 12,900 | — | — |
| 1986-09-18 | $5.75 | $5.75 | 600 | — | — |
| 1986-09-17 | $6.00 | $6.00 | 1,500 | — | — |
| 1986-09-16 | $6.25 | $6.25 | 2,600 | — | — |
| 1986-09-15 | $6.50 | $6.50 | 2,500 | — | — |
| 1986-09-12 | $6.75 | $6.75 | 2,900 | — | — |
| 1986-09-11 | $7.00 | $7.00 | 900 | — | — |
| 1986-09-10 | $7.00 | $7.00 | 30,000 | — | — |
| 1986-09-09 | $7.00 | $7.00 | 4,100 | — | — |
| 1986-09-08 | $7.38 | $7.37 | 3,500 | — | — |
| 1986-09-05 | $7.00 | $7.00 | 3,400 | — | — |
| 1986-09-04 | $7.00 | $7.00 | 1,000 | — | — |
| 1986-09-03 | $7.38 | $7.37 | 312,900 | — | — |
| 1986-09-02 | $7.00 | $7.00 | 300 | — | — |
| 1986-08-29 | $7.25 | $7.25 | 0 | — | — |
| 1986-08-28 | $7.25 | $7.25 | 2,300 | — | — |
| 1986-08-27 | $7.25 | $7.25 | 1,100 | — | — |
| 1986-08-26 | $7.50 | $7.50 | 900 | — | — |
| 1986-08-25 | $8.00 | $8.00 | 10,200 | — | — |
| 1986-08-22 | $7.00 | $7.00 | 1,200 | — | — |
| 1986-08-21 | $7.25 | $7.25 | 1,600 | — | — |
| 1986-08-20 | $7.25 | $7.25 | 2,000 | — | — |
| 1986-08-19 | $7.50 | $7.50 | 2,800 | — | — |
| 1986-08-18 | $7.50 | $7.50 | 1,800 | — | — |
| 1986-08-15 | $8.00 | $8.00 | 3,800 | — | — |
| 1986-08-14 | $7.50 | $7.50 | 3,700 | — | — |
| 1986-08-13 | $8.00 | $8.00 | 4,000 | — | — |
| 1986-08-12 | $8.00 | $8.00 | 1,600 | — | — |
| 1986-08-11 | $8.00 | $8.00 | 4,100 | — | — |
| 1986-08-08 | $8.00 | $8.00 | 0 | — | — |
| 1986-08-07 | $8.00 | $8.00 | 900 | — | — |
| 1986-08-06 | $9.50 | $9.50 | 1,200 | — | — |
| 1986-08-05 | $9.00 | $9.00 | 2,000 | — | — |
| 1986-08-04 | $8.75 | $8.75 | 2,500 | — | — |
| 1986-08-01 | $9.50 | $9.50 | 900 | — | — |
| 1986-07-31 | $8.50 | $8.50 | 3,200 | — | — |
| 1986-07-30 | $8.50 | $8.50 | 1,500 | — | — |
| 1986-07-29 | $8.50 | $8.50 | 3,400 | — | — |
| 1986-07-28 | $9.00 | $9.00 | 0 | — | — |
| 1986-07-25 | $9.00 | $9.00 | 5,900 | — | — |
| 1986-07-24 | $8.75 | $8.75 | 4,500 | — | — |
| 1986-07-23 | $9.25 | $9.25 | 100 | — | — |
| 1986-07-22 | $9.50 | $9.50 | 3,100 | — | — |
| 1986-07-21 | $9.00 | $9.00 | 2,400 | — | — |
| 1986-07-18 | $9.00 | $9.00 | 22,400 | — | — |
| 1986-07-17 | $9.00 | $9.00 | 2,100 | — | — |
| 1986-07-16 | $10.25 | $10.25 | 400 | — | — |
| 1986-07-15 | $10.00 | $10.00 | 0 | — | — |
| 1986-07-14 | $10.00 | $10.00 | 0 | — | — |
| 1986-07-11 | $10.00 | $10.00 | 0 | — | — |
| 1986-07-10 | $10.00 | $10.00 | 600 | — | — |
| 1986-07-09 | $10.50 | $10.50 | 0 | — | — |
| 1986-07-08 | $10.50 | $10.50 | 4,200 | — | — |
| 1986-07-07 | $10.00 | $10.00 | 4,200 | — | — |
| 1986-07-03 | $10.50 | $10.50 | 5,300 | — | — |
| 1986-07-02 | $11.00 | $11.00 | 3,100 | — | — |
| 1986-07-01 | $11.00 | $11.00 | 2,100 | — | — |
| 1986-06-30 | $11.50 | $11.50 | 5,500 | — | — |
| 1986-06-27 | $11.00 | $11.00 | 5,200 | — | — |
| 1986-06-26 | $11.00 | $11.00 | 200 | — | — |
| 1986-06-25 | $11.00 | $11.00 | 1,500 | — | — |
| 1986-06-24 | $11.00 | $11.00 | 17,300 | — | — |
| 1986-06-23 | $11.00 | $11.00 | 5,300 | — | — |
| 1986-06-20 | $11.13 | $11.13 | 12,000 | — | — |
| 1986-06-19 | $11.00 | $11.00 | 2,700 | — | — |
| 1986-06-18 | $11.00 | $11.00 | 9,300 | — | — |
| 1986-06-17 | $11.50 | $11.50 | 4,600 | — | — |
| 1986-06-16 | $11.50 | $11.50 | 1,200 | — | — |
| 1986-06-13 | $12.00 | $12.00 | 2,300 | — | — |
| 1986-06-12 | $11.50 | $11.50 | 3,200 | — | — |
| 1986-06-11 | $12.00 | $12.00 | 2,600 | — | — |
| 1986-06-10 | $11.50 | $11.50 | 5,100 | — | — |
| 1986-06-09 | $12.00 | $12.00 | 21,000 | — | — |
| 1986-06-06 | $12.25 | $12.25 | 12,100 | — | — |
| 1986-06-05 | $12.00 | $12.00 | 12,700 | — | — |
| 1986-06-04 | $11.63 | $11.63 | 12,200 | — | — |
| 1986-06-03 | $11.75 | $11.75 | 4,600 | — | — |
| 1986-06-02 | $11.25 | $11.25 | 3,000 | — | — |
| 1986-05-30 | $11.75 | $11.75 | 43,700 | — | — |
| 1986-05-29 | $10.25 | $10.25 | 13,300 | — | — |
| 1986-05-28 | $9.75 | $9.75 | 3,200 | — | — |
| 1986-05-27 | $10.25 | $10.25 | 500 | — | — |
| 1986-05-23 | $9.75 | $9.75 | 2,600 | — | — |
| 1986-05-22 | $10.50 | $10.50 | 4,000 | — | — |
| 1986-05-21 | $9.50 | $9.50 | 1,500 | — | — |
| 1986-05-20 | $9.50 | $9.50 | 7,700 | — | — |
| 1986-05-19 | $10.00 | $10.00 | 20,200 | — | — |
| 1986-05-16 | $9.50 | $9.50 | 2,000 | — | — |
| 1986-05-15 | $9.50 | $9.50 | 700 | — | — |
| 1986-05-14 | $9.50 | $9.50 | 3,900 | — | — |
| 1986-05-13 | $10.50 | $10.50 | 4,800 | — | — |
| 1986-05-12 | $10.50 | $10.50 | 4,900 | — | — |
| 1986-05-09 | $10.50 | $10.50 | 3,400 | — | — |
| 1986-05-08 | $10.25 | $10.25 | 3,900 | — | — |
| 1986-05-07 | $10.50 | $10.50 | 2,000 | — | — |
| 1986-05-06 | $10.25 | $10.25 | 1,200 | — | — |
| 1986-05-05 | $10.50 | $10.50 | 900 | — | — |
| 1986-05-02 | $10.50 | $10.50 | 11,800 | — | — |
| 1986-05-01 | $10.75 | $10.75 | 2,800 | — | — |
| 1986-04-30 | $10.00 | $10.00 | 7,700 | — | — |
| 1986-04-29 | $11.25 | $11.25 | 2,200 | — | — |
| 1986-04-28 | $11.50 | $11.50 | 2,700 | — | — |
| 1986-04-25 | $11.00 | $11.00 | 1,500 | — | — |
| 1986-04-24 | $11.75 | $11.75 | 4,900 | — | — |
| 1986-04-23 | $11.25 | $11.25 | 7,000 | — | — |
| 1986-04-22 | $11.50 | $11.50 | 20,600 | — | — |
| 1986-04-21 | $11.75 | $11.75 | 1,800 | — | — |
| 1986-04-18 | $11.75 | $11.75 | 22,600 | — | — |
| 1986-04-17 | $11.00 | $11.00 | 7,100 | — | — |
| 1986-04-16 | $11.00 | $11.00 | 7,900 | — | — |
| 1986-04-15 | $10.25 | $10.25 | 4,500 | — | — |
| 1986-04-14 | $10.00 | $10.00 | 17,800 | — | — |
| 1986-04-11 | $10.00 | $10.00 | 500 | — | — |
| 1986-04-10 | $9.50 | $9.50 | 800 | — | — |
| 1986-04-09 | $10.00 | $10.00 | 5,500 | — | — |
| 1986-04-08 | $9.75 | $9.75 | 4,800 | — | — |
| 1986-04-07 | $10.25 | $10.25 | 12,700 | — | — |
| 1986-04-04 | $10.25 | $10.25 | 2,300 | — | — |
| 1986-04-03 | $9.75 | $9.75 | 4,100 | — | — |
| 1986-04-02 | $10.25 | $10.25 | 38,600 | — | — |
| 1986-04-01 | $10.00 | $10.00 | 2,800 | — | — |
| 1986-03-31 | $10.25 | $10.25 | 1,600 | — | — |
| 1986-03-27 | $10.25 | $10.25 | 4,700 | — | — |
| 1986-03-26 | $10.00 | $10.00 | 3,400 | — | — |
| 1986-03-25 | $10.25 | $10.25 | 13,300 | — | — |
| 1986-03-24 | $10.00 | $10.00 | 200 | — | — |
| 1986-03-21 | $10.25 | $10.25 | 3,600 | — | — |
| 1986-03-20 | $10.25 | $10.25 | 13,300 | — | — |
| 1986-03-19 | $9.75 | $9.75 | 3,300 | — | — |
| 1986-03-18 | $9.88 | $9.88 | 6,600 | — | — |
| 1986-03-17 | $10.00 | $10.00 | 12,100 | — | — |
| 1986-03-14 | $10.25 | $10.25 | 3,700 | — | — |
| 1986-03-13 | $10.13 | $10.12 | 7,000 | — | — |
| 1986-03-12 | $10.50 | $10.50 | 600 | — | — |
| 1986-03-11 | $10.50 | $10.50 | 12,000 | — | — |
| 1986-03-10 | $10.50 | $10.50 | 11,800 | — | — |
| 1986-03-07 | $10.50 | $10.50 | 10,200 | — | — |
| 1986-03-06 | $10.38 | $10.37 | 13,600 | — | — |
| 1986-03-05 | $11.00 | $11.00 | 1,500 | — | — |
| 1986-03-04 | $11.50 | $11.50 | 4,000 | — | — |
| 1986-03-03 | $12.00 | $12.00 | 6,000 | — | — |
| 1986-02-28 | $12.00 | $12.00 | 1,800 | — | — |
| 1986-02-27 | $11.75 | $11.75 | 7,000 | — | — |
| 1986-02-26 | $12.00 | $12.00 | 3,300 | — | — |
| 1986-02-25 | $11.38 | $11.37 | 6,300 | — | — |
| 1986-02-24 | $11.75 | $11.75 | 10,700 | — | — |
| 1986-02-21 | $11.50 | $11.50 | 8,700 | — | — |
| 1986-02-20 | $11.25 | $11.25 | 13,500 | — | — |
| 1986-02-19 | $11.75 | $11.75 | 21,900 | — | — |
| 1986-02-18 | $11.88 | $11.87 | 12,200 | — | — |
| 1986-02-14 | $12.00 | $12.00 | 83,900 | — | — |
| 1986-02-13 | $11.75 | $11.75 | 48,000 | — | — |
| 1986-02-12 | $10.25 | $10.25 | 33,000 | — | — |
| 1986-02-11 | $10.00 | $10.00 | 5,900 | — | — |
| 1986-02-10 | $10.00 | $10.00 | 2,600 | — | — |
| 1986-02-07 | $9.88 | $9.88 | 1,300 | — | — |
| 1986-02-06 | $9.88 | $9.88 | 4,700 | — | — |
| 1986-02-05 | $10.50 | $10.50 | 4,600 | — | — |
| 1986-02-04 | $10.50 | $10.50 | 5,700 | — | — |
| 1986-02-03 | $10.50 | $10.50 | 11,900 | — | — |
| 1986-01-31 | $10.38 | $10.37 | 2,300 | — | — |
| 1986-01-30 | $10.88 | $10.88 | 9,900 | — | — |
| 1986-01-29 | $10.75 | $10.75 | 4,600 | — | — |
| 1986-01-28 | $10.75 | $10.75 | 17,200 | — | — |
| 1986-01-27 | $11.63 | $11.63 | 6,000 | — | — |
| 1986-01-24 | $11.38 | $11.37 | 27,300 | — | — |
| 1986-01-23 | $11.50 | $11.50 | 26,800 | — | — |
| 1986-01-22 | $11.25 | $11.25 | 26,000 | — | — |
| 1986-01-21 | $11.00 | $11.00 | 21,300 | — | — |
| 1986-01-20 | $11.25 | $11.25 | 13,000 | — | — |
| 1986-01-17 | $11.25 | $11.25 | 10,600 | — | — |
| 1986-01-16 | $11.50 | $11.50 | 39,200 | — | — |
| 1986-01-15 | $11.13 | $11.13 | 31,600 | — | — |
| 1986-01-14 | $10.13 | $10.12 | 30,100 | — | — |
| 1986-01-13 | $9.88 | $9.88 | 7,500 | — | — |
| 1986-01-10 | $9.88 | $9.88 | 13,500 | — | — |
| 1986-01-09 | $9.63 | $9.63 | 9,500 | — | — |
| 1986-01-08 | $10.38 | $10.37 | 13,600 | — | — |
| 1986-01-07 | $10.50 | $10.50 | 24,000 | — | — |
| 1986-01-06 | $10.13 | $10.12 | 16,800 | — | — |
| 1986-01-03 | $10.25 | $10.25 | 25,500 | — | — |
| 1986-01-02 | $10.75 | $10.75 | 24,400 | — | — |