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
- 1973-02-21 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 | $5.38 | $5.51 | 346,400 | — | — |
| 1986-12-30 | $5.69 | $5.83 | 517,200 | — | — |
| 1986-12-29 | $5.81 | $5.95 | 260,800 | — | — |
| 1986-12-26 | $6.00 | $6.15 | 89,200 | — | — |
| 1986-12-24 | $6.00 | $6.15 | 424,400 | — | — |
| 1986-12-23 | $6.03 | $6.18 | 868,800 | — | — |
| 1986-12-22 | $6.13 | $6.27 | 1,572,800 | — | — |
| 1986-12-19 | $6.09 | $6.24 | 1,179,200 | — | — |
| 1986-12-18 | $6.00 | $6.15 | 769,200 | — | — |
| 1986-12-17 | $5.91 | $6.05 | 564,800 | — | — |
| 1986-12-16 | $5.97 | $6.11 | 940,400 | — | — |
| 1986-12-15 | $5.88 | $6.02 | 1,480,800 | — | — |
| 1986-12-12 | $5.66 | $5.79 | 271,600 | — | — |
| 1986-12-11 | $5.66 | $5.79 | 601,600 | — | — |
| 1986-12-10 | $5.59 | $5.73 | 632,800 | — | — |
| 1986-12-09 | $5.63 | $5.76 | 363,600 | — | — |
| 1986-12-08 | $5.69 | $5.83 | 681,200 | — | — |
| 1986-12-05 | $5.63 | $5.76 | 371,600 | — | — |
| 1986-12-04 | $5.72 | $5.86 | 667,600 | — | — |
| 1986-12-03 | $5.66 | $5.79 | 681,600 | — | — |
| 1986-12-02 | $5.63 | $5.76 | 1,000,800 | — | — |
| 1986-12-01 | $5.50 | $5.63 | 362,400 | — | — |
| 1986-11-28 | $5.44 | $5.52 | 322,800 | — | — |
| 1986-11-26 | $5.41 | $5.48 | 296,800 | — | — |
| 1986-11-25 | $5.28 | $5.36 | 1,066,800 | — | — |
| 1986-11-24 | $5.38 | $5.45 | 468,400 | — | — |
| 1986-11-21 | $5.38 | $5.45 | 603,600 | — | — |
| 1986-11-20 | $5.33 | $5.41 | 2,039,200 | — | — |
| 1986-11-19 | $5.25 | $5.33 | 2,100,800 | — | — |
| 1986-11-18 | $5.13 | $5.20 | 744,000 | — | — |
| 1986-11-17 | $5.50 | $5.58 | 165,600 | — | — |
| 1986-11-14 | $5.45 | $5.53 | 132,000 | — | — |
| 1986-11-13 | $5.48 | $5.56 | 1,714,400 | — | — |
| 1986-11-12 | $5.58 | $5.66 | 1,360,000 | — | — |
| 1986-11-11 | $5.58 | $5.66 | 124,800 | — | — |
| 1986-11-10 | $5.58 | $5.66 | 83,200 | — | — |
| 1986-11-07 | $5.61 | $5.69 | 63,200 | — | — |
| 1986-11-06 | $5.56 | $5.64 | 1,473,600 | — | — |
| 1986-11-05 | $5.58 | $5.66 | 1,450,400 | — | — |
| 1986-11-04 | $5.53 | $5.61 | 352,000 | — | — |
| 1986-11-03 | $5.52 | $5.60 | 151,200 | — | — |
| 1986-10-31 | $5.53 | $5.61 | 188,000 | — | — |
| 1986-10-30 | $5.53 | $5.61 | 196,000 | — | — |
| 1986-10-29 | $5.50 | $5.58 | 212,800 | — | — |
| 1986-10-28 | $5.55 | $5.63 | 183,200 | — | — |
| 1986-10-27 | $5.56 | $5.64 | 249,600 | — | — |
| 1986-10-24 | $5.55 | $5.63 | 260,800 | — | — |
| 1986-10-23 | $5.61 | $5.69 | 405,600 | — | — |
| 1986-10-22 | $5.53 | $5.61 | 240,800 | — | — |
| 1986-10-21 | $5.59 | $5.67 | 153,600 | — | — |
| 1986-10-20 | $5.58 | $5.66 | 87,200 | — | — |
| 1986-10-17 | $5.70 | $5.79 | 102,400 | — | — |
| 1986-10-16 | $5.77 | $5.85 | 176,000 | — | — |
| 1986-10-15 | $5.73 | $5.82 | 404,000 | — | — |
| 1986-10-14 | $5.67 | $5.75 | 148,000 | — | — |
| 1986-10-13 | $5.78 | $5.86 | 36,000 | — | — |
| 1986-10-10 | $5.77 | $5.85 | 84,000 | — | — |
| 1986-10-09 | $5.77 | $5.85 | 180,800 | — | — |
| 1986-10-08 | $5.73 | $5.82 | 98,400 | — | — |
| 1986-10-07 | $5.75 | $5.83 | 288,000 | — | — |
| 1986-10-06 | $5.73 | $5.82 | 176,800 | — | — |
| 1986-10-03 | $5.70 | $5.79 | 784,800 | — | — |
| 1986-10-02 | $5.55 | $5.63 | 246,400 | — | — |
| 1986-10-01 | $5.69 | $5.77 | 216,800 | — | — |
| 1986-09-30 | $5.66 | $5.74 | 538,400 | — | — |
| 1986-09-29 | $5.64 | $5.72 | 316,800 | — | — |
| 1986-09-26 | $5.72 | $5.80 | 816,800 | — | — |
| 1986-09-25 | $5.75 | $5.83 | 786,400 | — | — |
| 1986-09-24 | $5.81 | $5.90 | 673,600 | — | — |
| 1986-09-23 | $5.52 | $5.60 | 1,021,600 | — | — |
| 1986-09-22 | $5.47 | $5.55 | 247,200 | — | — |
| 1986-09-19 | $5.41 | $5.48 | 530,400 | — | — |
| 1986-09-18 | $5.34 | $5.42 | 593,600 | — | — |
| 1986-09-17 | $5.44 | $5.52 | 588,800 | — | — |
| 1986-09-16 | $5.41 | $5.48 | 768,800 | — | — |
| 1986-09-15 | $5.44 | $5.52 | 637,600 | — | — |
| 1986-09-12 | $5.44 | $5.52 | 860,000 | — | — |
| 1986-09-11 | $5.78 | $5.86 | 853,600 | — | — |
| 1986-09-10 | $6.13 | $6.21 | 1,096,000 | — | — |
| 1986-09-09 | $6.17 | $6.26 | 412,800 | — | — |
| 1986-09-08 | $6.25 | $6.34 | 800,800 | — | — |
| 1986-09-05 | $6.27 | $6.36 | 524,800 | — | — |
| 1986-09-04 | $6.38 | $6.47 | 726,400 | — | — |
| 1986-09-03 | $6.30 | $6.39 | 544,000 | — | — |
| 1986-09-02 | $6.27 | $6.36 | 584,000 | — | — |
| 1986-08-29 | $6.38 | $6.47 | 200,800 | — | — |
| 1986-08-28 | $6.39 | $6.43 | 10,240,000 | — | — |
| 1986-08-27 | $6.34 | $6.39 | 12,080,000 | — | — |
| 1986-08-26 | $6.33 | $6.37 | 399,200 | — | — |
| 1986-08-25 | $6.23 | $6.28 | 92,000 | — | — |
| 1986-08-22 | $6.28 | $6.32 | 360,000 | — | — |
| 1986-08-21 | $6.23 | $6.28 | 460,800 | — | — |
| 1986-08-20 | $6.28 | $6.32 | 172,000 | — | — |
| 1986-08-19 | $6.31 | $6.36 | 189,600 | — | — |
| 1986-08-18 | $6.28 | $6.32 | 168,000 | — | — |
| 1986-08-15 | $6.31 | $6.36 | 1,726,400 | — | — |
| 1986-08-14 | $6.28 | $6.32 | 1,867,200 | — | — |
| 1986-08-13 | $6.28 | $6.32 | 1,331,200 | — | — |
| 1986-08-12 | $6.20 | $6.25 | 629,600 | — | — |
| 1986-08-11 | $6.20 | $6.25 | 456,800 | — | — |
| 1986-08-08 | $6.14 | $6.18 | 1,547,200 | — | — |
| 1986-08-07 | $6.11 | $6.15 | 1,778,400 | — | — |
| 1986-08-06 | $6.17 | $6.21 | 1,025,600 | — | — |
| 1986-08-05 | $6.13 | $6.17 | 521,600 | — | — |
| 1986-08-04 | $6.02 | $6.06 | 543,200 | — | — |
| 1986-08-01 | $5.88 | $5.92 | 2,578,400 | — | — |
| 1986-07-31 | $5.95 | $5.99 | 1,360,000 | — | — |
| 1986-07-30 | $6.03 | $6.07 | 264,000 | — | — |
| 1986-07-29 | $5.84 | $5.88 | 981,600 | — | — |
| 1986-07-28 | $5.86 | $5.90 | 748,800 | — | — |
| 1986-07-25 | $5.92 | $5.96 | 2,258,400 | — | — |
| 1986-07-24 | $5.91 | $5.95 | 1,747,200 | — | — |
| 1986-07-23 | $6.05 | $6.09 | 508,800 | — | — |
| 1986-07-22 | $6.11 | $6.15 | 693,600 | — | — |
| 1986-07-21 | $6.02 | $6.06 | 312,800 | — | — |
| 1986-07-18 | $6.09 | $6.14 | 346,400 | — | — |
| 1986-07-17 | $6.14 | $6.18 | 158,400 | — | — |
| 1986-07-16 | $6.16 | $6.20 | 378,400 | — | — |
| 1986-07-15 | $6.08 | $6.12 | 804,800 | — | — |
| 1986-07-14 | $6.33 | $6.37 | 216,800 | — | — |
| 1986-07-11 | $6.48 | $6.53 | 210,400 | — | — |
| 1986-07-10 | $6.44 | $6.48 | 258,400 | — | — |
| 1986-07-09 | $6.38 | $6.42 | 460,000 | — | — |
| 1986-07-08 | $6.38 | $6.42 | 1,145,600 | — | — |
| 1986-07-07 | $6.48 | $6.53 | 336,000 | — | — |
| 1986-07-03 | $6.66 | $6.70 | 341,600 | — | — |
| 1986-07-02 | $6.69 | $6.73 | 1,055,200 | — | — |
| 1986-07-01 | $6.84 | $6.89 | 566,400 | — | — |
| 1986-06-30 | $6.75 | $6.80 | 91,200 | — | — |
| 1986-06-27 | $6.75 | $6.80 | 508,800 | — | — |
| 1986-06-26 | $6.75 | $6.80 | 142,400 | — | — |
| 1986-06-25 | $6.78 | $6.83 | 669,600 | — | — |
| 1986-06-24 | $6.66 | $6.70 | 244,800 | — | — |
| 1986-06-23 | $6.69 | $6.73 | 146,400 | — | — |
| 1986-06-20 | $6.84 | $6.89 | 540,000 | — | — |
| 1986-06-19 | $6.81 | $6.86 | 386,400 | — | — |
| 1986-06-18 | $6.84 | $6.89 | 104,000 | — | — |
| 1986-06-17 | $6.80 | $6.84 | 294,400 | — | — |
| 1986-06-16 | $6.75 | $6.80 | 590,400 | — | — |
| 1986-06-13 | $6.73 | $6.78 | 602,400 | — | — |
| 1986-06-12 | $6.55 | $6.59 | 348,800 | — | — |
| 1986-06-11 | $6.70 | $6.75 | 318,400 | — | — |
| 1986-06-10 | $6.73 | $6.78 | 141,600 | — | — |
| 1986-06-09 | $6.73 | $6.78 | 497,600 | — | — |
| 1986-06-06 | $6.88 | $6.92 | 367,200 | — | — |
| 1986-06-05 | $6.88 | $6.92 | 84,000 | — | — |
| 1986-06-04 | $6.83 | $6.88 | 192,000 | — | — |
| 1986-06-03 | $6.92 | $6.97 | 154,400 | — | — |
| 1986-06-02 | $6.88 | $6.92 | 314,400 | — | — |
| 1986-05-30 | $6.94 | $6.94 | 6,500,800 | — | — |
| 1986-05-29 | $6.89 | $6.89 | 15,733,600 | — | — |
| 1986-05-28 | $6.84 | $6.84 | 999,200 | — | — |
| 1986-05-27 | $6.81 | $6.81 | 209,600 | — | — |
| 1986-05-23 | $6.72 | $6.72 | 796,800 | — | — |
| 1986-05-22 | $6.63 | $6.62 | 636,800 | — | — |
| 1986-05-21 | $6.56 | $6.56 | 167,200 | — | — |
| 1986-05-20 | $6.47 | $6.47 | 250,400 | — | — |
| 1986-05-19 | $6.45 | $6.45 | 167,200 | — | — |
| 1986-05-16 | $6.38 | $6.37 | 1,752,800 | — | — |
| 1986-05-15 | $6.36 | $6.36 | 1,689,600 | — | — |
| 1986-05-14 | $6.47 | $6.47 | 572,000 | — | — |
| 1986-05-13 | $6.44 | $6.44 | 292,000 | — | — |
| 1986-05-12 | $6.44 | $6.44 | 333,600 | — | — |
| 1986-05-09 | $6.52 | $6.52 | 1,910,400 | — | — |
| 1986-05-08 | $6.50 | $6.50 | 1,359,200 | — | — |
| 1986-05-07 | $6.56 | $6.56 | 344,000 | — | — |
| 1986-05-06 | $6.50 | $6.50 | 416,000 | — | — |
| 1986-05-05 | $6.56 | $6.56 | 407,200 | — | — |
| 1986-05-02 | $6.47 | $6.47 | 1,500,800 | — | — |
| 1986-05-01 | $6.59 | $6.59 | 1,566,400 | — | — |
| 1986-04-30 | $6.69 | $6.69 | 677,600 | — | — |
| 1986-04-29 | $6.75 | $6.75 | 356,000 | — | — |
| 1986-04-28 | $6.84 | $6.84 | 868,800 | — | — |
| 1986-04-25 | $6.64 | $6.64 | 1,379,200 | — | — |
| 1986-04-24 | $6.64 | $6.64 | 1,436,000 | — | — |
| 1986-04-23 | $6.61 | $6.61 | 456,800 | — | — |
| 1986-04-22 | $6.61 | $6.61 | 547,200 | — | — |
| 1986-04-21 | $6.88 | $6.87 | 178,400 | — | — |
| 1986-04-18 | $6.81 | $6.81 | 376,800 | — | — |
| 1986-04-17 | $6.73 | $6.73 | 286,400 | — | — |
| 1986-04-16 | $6.70 | $6.70 | 711,200 | — | — |
| 1986-04-15 | $6.55 | $6.55 | 498,400 | — | — |
| 1986-04-14 | $6.50 | $6.50 | 492,800 | — | — |
| 1986-04-11 | $6.39 | $6.39 | 721,600 | — | — |
| 1986-04-10 | $6.27 | $6.27 | 313,600 | — | — |
| 1986-04-09 | $6.23 | $6.23 | 688,000 | — | — |
| 1986-04-08 | $6.20 | $6.20 | 343,200 | — | — |
| 1986-04-07 | $6.08 | $6.08 | 362,400 | — | — |
| 1986-04-04 | $6.02 | $6.02 | 627,200 | — | — |
| 1986-04-03 | $6.02 | $6.02 | 872,000 | — | — |
| 1986-04-02 | $6.09 | $6.09 | 1,360,000 | — | — |
| 1986-04-01 | $6.00 | $6.00 | 404,000 | — | — |
| 1986-03-31 | $6.19 | $6.19 | 516,800 | — | — |
| 1986-03-27 | $6.17 | $6.17 | 776,000 | — | — |
| 1986-03-26 | $6.19 | $6.19 | 450,400 | — | — |
| 1986-03-25 | $6.22 | $6.22 | 280,000 | — | — |
| 1986-03-24 | $6.28 | $6.28 | 531,200 | — | — |
| 1986-03-21 | $6.23 | $6.23 | 612,000 | — | — |
| 1986-03-20 | $6.22 | $6.22 | 104,000 | — | — |
| 1986-03-19 | $6.17 | $6.17 | 523,200 | — | — |
| 1986-03-18 | $6.23 | $6.23 | 308,000 | — | — |
| 1986-03-17 | $6.27 | $6.27 | 351,200 | — | — |
| 1986-03-14 | $6.44 | $6.44 | 488,000 | — | — |
| 1986-03-13 | $6.42 | $6.42 | 227,200 | — | — |
| 1986-03-12 | $6.44 | $6.44 | 836,800 | — | — |
| 1986-03-11 | $6.48 | $6.48 | 822,400 | — | — |
| 1986-03-10 | $6.39 | $6.39 | 755,200 | — | — |
| 1986-03-07 | $6.38 | $6.37 | 922,400 | — | — |
| 1986-03-06 | $6.30 | $6.30 | 468,000 | — | — |
| 1986-03-05 | $6.27 | $6.27 | 1,615,200 | — | — |
| 1986-03-04 | $6.30 | $6.30 | 2,920,800 | — | — |
| 1986-03-03 | $6.33 | $6.33 | 489,600 | — | — |
| 1986-02-28 | $6.42 | $6.42 | 0 | — | — |
| 1986-02-27 | $6.42 | $6.42 | 709,600 | — | — |
| 1986-02-26 | $6.23 | $6.23 | 432,800 | — | — |
| 1986-02-25 | $6.30 | $6.30 | 1,718,400 | — | — |
| 1986-02-24 | $6.20 | $6.20 | 369,600 | — | — |
| 1986-02-21 | $6.19 | $6.19 | 1,826,400 | — | — |
| 1986-02-20 | $5.92 | $5.92 | 805,600 | — | — |
| 1986-02-19 | $5.81 | $5.81 | 1,319,200 | — | — |
| 1986-02-18 | $5.75 | $5.75 | 1,836,800 | — | — |
| 1986-02-14 | $5.77 | $5.77 | 1,224,000 | — | — |
| 1986-02-13 | $5.63 | $5.62 | 1,720,800 | — | — |
| 1986-02-12 | $5.55 | $5.55 | 209,600 | — | — |
| 1986-02-11 | $5.58 | $5.58 | 516,000 | — | — |
| 1986-02-10 | $5.61 | $5.61 | 372,000 | — | — |
| 1986-02-07 | $5.50 | $5.50 | 2,558,400 | — | — |
| 1986-02-06 | $5.50 | $5.50 | 1,860,800 | — | — |
| 1986-02-05 | $5.47 | $5.47 | 590,400 | — | — |
| 1986-02-04 | $5.48 | $5.48 | 931,200 | — | — |
| 1986-02-03 | $5.48 | $5.48 | 517,600 | — | — |
| 1986-01-31 | $5.41 | $5.41 | 1,893,600 | — | — |
| 1986-01-30 | $5.23 | $5.23 | 1,629,600 | — | — |
| 1986-01-29 | $5.23 | $5.23 | 852,800 | — | — |
| 1986-01-28 | $5.13 | $5.12 | 518,400 | — | — |
| 1986-01-27 | $5.13 | $5.12 | 367,200 | — | — |
| 1986-01-24 | $5.16 | $5.16 | 1,836,800 | — | — |
| 1986-01-23 | $5.14 | $5.14 | 2,154,400 | — | — |
| 1986-01-22 | $5.11 | $5.11 | 193,600 | — | — |
| 1986-01-21 | $5.17 | $5.17 | 1,001,600 | — | — |
| 1986-01-20 | $5.23 | $5.23 | 498,400 | — | — |
| 1986-01-17 | $5.41 | $5.41 | 264,800 | — | — |
| 1986-01-16 | $5.41 | $5.41 | 534,400 | — | — |
| 1986-01-15 | $5.45 | $5.45 | 375,200 | — | — |
| 1986-01-14 | $5.52 | $5.52 | 323,200 | — | — |
| 1986-01-13 | $5.52 | $5.52 | 784,800 | — | — |
| 1986-01-10 | $5.50 | $5.50 | 402,400 | — | — |
| 1986-01-09 | $5.58 | $5.58 | 1,024,800 | — | — |
| 1986-01-08 | $5.50 | $5.50 | 530,400 | — | — |
| 1986-01-07 | $5.61 | $5.61 | 308,800 | — | — |
| 1986-01-06 | $5.63 | $5.62 | 116,000 | — | — |
| 1986-01-03 | $5.58 | $5.58 | 187,200 | — | — |
| 1986-01-02 | $5.56 | $5.56 | 261,600 | — | — |