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
- 1982-04-01 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 | $6.31 | $6.36 | 1,685,250 | — | — |
| 1986-12-30 | $6.41 | $6.46 | 2,027,638 | — | — |
| 1986-12-29 | $6.45 | $6.51 | 1,010,546 | — | — |
| 1986-12-26 | $6.45 | $6.51 | 162,130 | — | — |
| 1986-12-24 | $6.53 | $6.58 | 946,097 | — | — |
| 1986-12-23 | $6.48 | $6.53 | 1,612,241 | — | — |
| 1986-12-22 | $6.53 | $6.58 | 2,135,893 | — | — |
| 1986-12-19 | $6.75 | $6.81 | 5,085,458 | — | — |
| 1986-12-18 | $6.33 | $6.38 | 1,195,838 | — | — |
| 1986-12-17 | $6.36 | $6.41 | 1,050,323 | — | — |
| 1986-12-16 | $6.45 | $6.51 | 2,929,929 | — | — |
| 1986-12-15 | $6.13 | $6.18 | 2,626,312 | — | — |
| 1986-12-12 | $6.26 | $6.31 | 1,142,466 | — | — |
| 1986-12-11 | $6.36 | $6.41 | 1,646,984 | — | — |
| 1986-12-10 | $6.43 | $6.48 | 3,886,599 | — | — |
| 1986-12-09 | $6.73 | $6.78 | 1,167,641 | — | — |
| 1986-12-08 | $6.75 | $6.81 | 2,341,325 | — | — |
| 1986-12-05 | $6.63 | $6.68 | 1,133,906 | — | — |
| 1986-12-04 | $6.75 | $6.81 | 1,432,488 | — | — |
| 1986-12-03 | $6.70 | $6.76 | 2,364,486 | — | — |
| 1986-12-02 | $6.75 | $6.81 | 3,323,171 | — | — |
| 1986-12-01 | $6.45 | $6.51 | 1,191,306 | — | — |
| 1986-11-28 | $6.48 | $6.52 | 1,783,435 | — | — |
| 1986-11-26 | $6.58 | $6.62 | 4,068,870 | — | — |
| 1986-11-25 | $6.45 | $6.50 | 4,897,649 | — | — |
| 1986-11-24 | $6.28 | $6.32 | 2,308,093 | — | — |
| 1986-11-21 | $6.18 | $6.22 | 3,036,170 | — | — |
| 1986-11-20 | $6.08 | $6.12 | 1,266,330 | — | — |
| 1986-11-19 | $6.03 | $6.07 | 989,399 | — | — |
| 1986-11-18 | $5.91 | $5.95 | 1,209,936 | — | — |
| 1986-11-17 | $6.08 | $6.12 | 1,620,298 | — | — |
| 1986-11-14 | $6.06 | $6.10 | 1,171,166 | — | — |
| 1986-11-13 | $6.11 | $6.15 | 1,547,792 | — | — |
| 1986-11-12 | $6.11 | $6.15 | 1,790,988 | — | — |
| 1986-11-11 | $6.21 | $6.25 | 1,452,628 | — | — |
| 1986-11-10 | $5.98 | $6.02 | 1,116,787 | — | — |
| 1986-11-07 | $6.08 | $6.12 | 1,202,384 | — | — |
| 1986-11-06 | $6.18 | $6.22 | 4,237,546 | — | — |
| 1986-11-05 | $5.93 | $5.97 | 1,645,473 | — | — |
| 1986-11-04 | $5.96 | $6.00 | 1,764,302 | — | — |
| 1986-11-03 | $6.01 | $6.05 | 1,263,812 | — | — |
| 1986-10-31 | $5.93 | $5.97 | 780,442 | — | — |
| 1986-10-30 | $5.93 | $5.97 | 2,678,174 | — | — |
| 1986-10-29 | $5.81 | $5.85 | 1,942,041 | — | — |
| 1986-10-28 | $5.69 | $5.72 | 1,146,494 | — | — |
| 1986-10-27 | $5.81 | $5.85 | 730,594 | — | — |
| 1986-10-24 | $5.71 | $5.75 | 954,153 | — | — |
| 1986-10-23 | $5.96 | $6.00 | 1,853,423 | — | — |
| 1986-10-22 | $6.01 | $6.05 | 714,482 | — | — |
| 1986-10-21 | $5.96 | $6.00 | 2,140,928 | — | — |
| 1986-10-20 | $5.88 | $5.92 | 1,298,554 | — | — |
| 1986-10-17 | $6.01 | $6.05 | 2,401,243 | — | — |
| 1986-10-16 | $5.91 | $5.95 | 1,291,505 | — | — |
| 1986-10-15 | $5.83 | $5.87 | 1,921,397 | — | — |
| 1986-10-14 | $5.64 | $5.67 | 1,760,777 | — | — |
| 1986-10-13 | $5.56 | $5.60 | 388,207 | — | — |
| 1986-10-10 | $5.59 | $5.62 | 946,097 | — | — |
| 1986-10-09 | $5.73 | $5.77 | 1,184,761 | — | — |
| 1986-10-08 | $5.73 | $5.77 | 876,612 | — | — |
| 1986-10-07 | $5.76 | $5.80 | 1,254,245 | — | — |
| 1986-10-06 | $5.88 | $5.92 | 2,263,281 | — | — |
| 1986-10-03 | $5.66 | $5.70 | 2,083,024 | — | — |
| 1986-10-02 | $5.76 | $5.80 | 3,525 | — | — |
| 1986-10-01 | $5.14 | $5.17 | 9,113,544 | — | — |
| 1986-09-30 | $5.14 | $5.17 | 2,318,667 | — | — |
| 1986-09-29 | $5.19 | $5.22 | 1,890,683 | — | — |
| 1986-09-26 | $5.31 | $5.35 | 1,401,774 | — | — |
| 1986-09-25 | $5.29 | $5.32 | 1,664,606 | — | — |
| 1986-09-24 | $5.49 | $5.52 | 2,193,796 | — | — |
| 1986-09-23 | $5.46 | $5.50 | 1,786,456 | — | — |
| 1986-09-22 | $5.49 | $5.52 | 1,826,233 | — | — |
| 1986-09-19 | $5.41 | $5.45 | 3,440,489 | — | — |
| 1986-09-18 | $5.29 | $5.32 | 4,038,660 | — | — |
| 1986-09-17 | $4.99 | $5.02 | 4,513,470 | — | — |
| 1986-09-16 | $5.21 | $5.25 | 1,622,312 | — | — |
| 1986-09-15 | $5.24 | $5.27 | 3,526,086 | — | — |
| 1986-09-12 | $5.26 | $5.30 | 5,588,969 | — | — |
| 1986-09-11 | $5.54 | $5.57 | 2,869,508 | — | — |
| 1986-09-10 | $6.01 | $6.05 | 1,839,325 | — | — |
| 1986-09-09 | $6.01 | $6.05 | 1,448,600 | — | — |
| 1986-09-08 | $6.06 | $6.10 | 1,467,230 | — | — |
| 1986-09-05 | $6.06 | $6.09 | 2,032,169 | — | — |
| 1986-09-04 | $6.26 | $6.29 | 2,209,405 | — | — |
| 1986-09-03 | $6.08 | $6.12 | 1,040,253 | — | — |
| 1986-09-02 | $5.93 | $5.97 | 1,405,802 | — | — |
| 1986-08-29 | $6.06 | $6.09 | 1,810,121 | — | — |
| 1986-08-28 | $6.11 | $6.14 | 1,424,432 | — | — |
| 1986-08-27 | $6.11 | $6.14 | 1,089,597 | — | — |
| 1986-08-26 | $6.26 | $6.29 | 1,405,802 | — | — |
| 1986-08-25 | $6.16 | $6.19 | 1,300,065 | — | — |
| 1986-08-22 | $6.16 | $6.19 | 781,449 | — | — |
| 1986-08-21 | $6.01 | $6.04 | 2,392,683 | — | — |
| 1986-08-20 | $5.98 | $6.02 | 1,488,378 | — | — |
| 1986-08-19 | $5.93 | $5.97 | 1,439,034 | — | — |
| 1986-08-18 | $6.01 | $6.04 | 832,807 | — | — |
| 1986-08-15 | $6.06 | $6.09 | 1,450,111 | — | — |
| 1986-08-14 | $6.08 | $6.12 | 993,427 | — | — |
| 1986-08-13 | $6.16 | $6.19 | 1,516,071 | — | — |
| 1986-08-12 | $6.21 | $6.24 | 1,985,846 | — | — |
| 1986-08-11 | $6.03 | $6.07 | 1,202,887 | — | — |
| 1986-08-08 | $5.86 | $5.89 | 2,021,092 | — | — |
| 1986-08-07 | $5.76 | $5.79 | 2,394,194 | — | — |
| 1986-08-06 | $5.76 | $5.79 | 2,394,697 | — | — |
| 1986-08-05 | $5.93 | $5.97 | 833,814 | — | — |
| 1986-08-04 | $6.01 | $6.04 | 1,362,500 | — | — |
| 1986-08-01 | $6.08 | $6.12 | 1,093,122 | — | — |
| 1986-07-31 | $6.13 | $6.17 | 1,060,394 | — | — |
| 1986-07-30 | $6.08 | $6.12 | 1,491,902 | — | — |
| 1986-07-29 | $5.98 | $6.02 | 1,789,981 | — | — |
| 1986-07-28 | $6.06 | $6.09 | 972,783 | — | — |
| 1986-07-25 | $6.36 | $6.39 | 2,455,622 | — | — |
| 1986-07-24 | $6.16 | $6.19 | 1,643,963 | — | — |
| 1986-07-23 | $6.21 | $6.24 | 773,392 | — | — |
| 1986-07-22 | $6.23 | $6.27 | 1,170,662 | — | — |
| 1986-07-21 | $6.08 | $6.12 | 1,400,263 | — | — |
| 1986-07-18 | $6.16 | $6.19 | 2,076,478 | — | — |
| 1986-07-17 | $6.03 | $6.07 | 2,053,317 | — | — |
| 1986-07-16 | $5.76 | $5.79 | 3,280,372 | — | — |
| 1986-07-15 | $5.51 | $5.54 | 4,799,464 | — | — |
| 1986-07-14 | $5.91 | $5.94 | 1,956,139 | — | — |
| 1986-07-11 | $6.16 | $6.19 | 840,359 | — | — |
| 1986-07-10 | $6.23 | $6.27 | 2,004,980 | — | — |
| 1986-07-09 | $6.16 | $6.19 | 4,331,703 | — | — |
| 1986-07-08 | $6.26 | $6.29 | 3,215,923 | — | — |
| 1986-07-07 | $6.36 | $6.39 | 2,606,172 | — | — |
| 1986-07-03 | $6.70 | $6.74 | 1,043,274 | — | — |
| 1986-07-02 | $6.65 | $6.69 | 1,707,405 | — | — |
| 1986-07-01 | $6.75 | $6.79 | 1,636,913 | — | — |
| 1986-06-30 | $6.70 | $6.74 | 1,212,957 | — | — |
| 1986-06-27 | $6.65 | $6.69 | 1,657,557 | — | — |
| 1986-06-26 | $6.70 | $6.74 | 2,301,548 | — | — |
| 1986-06-25 | $6.48 | $6.52 | 4,514,477 | — | — |
| 1986-06-24 | $6.36 | $6.39 | 1,824,219 | — | — |
| 1986-06-23 | $6.41 | $6.44 | 1,215,223 | — | — |
| 1986-06-20 | $6.39 | $6.42 | 1,764,302 | — | — |
| 1986-06-19 | $6.41 | $6.44 | 891,214 | — | — |
| 1986-06-18 | $6.42 | $6.46 | 1,354,192 | — | — |
| 1986-06-17 | $6.44 | $6.47 | 1,068,702 | — | — |
| 1986-06-16 | $6.39 | $6.42 | 1,924,418 | — | — |
| 1986-06-13 | $6.45 | $6.49 | 2,687,992 | — | — |
| 1986-06-12 | $6.27 | $6.31 | 5,511,177 | — | — |
| 1986-06-11 | $6.39 | $6.42 | 1,011,301 | — | — |
| 1986-06-10 | $6.36 | $6.39 | 1,684,243 | — | — |
| 1986-06-09 | $6.29 | $6.32 | 1,333,800 | — | — |
| 1986-06-06 | $6.41 | $6.44 | 2,292,233 | — | — |
| 1986-06-05 | $6.39 | $6.42 | 1,736,357 | — | — |
| 1986-06-04 | $6.41 | $6.44 | 1,839,073 | — | — |
| 1986-06-03 | $6.45 | $6.49 | 897,256 | — | — |
| 1986-06-02 | $6.41 | $6.44 | 1,840,583 | — | — |
| 1986-05-30 | $6.36 | $6.39 | 1,543,764 | — | — |
| 1986-05-29 | $6.49 | $6.52 | 3,135,865 | — | — |
| 1986-05-28 | $6.44 | $6.47 | 2,231,811 | — | — |
| 1986-05-27 | $6.50 | $6.53 | 2,486,336 | — | — |
| 1986-05-23 | $6.41 | $6.43 | 3,655,488 | — | — |
| 1986-05-22 | $6.24 | $6.27 | 2,653,250 | — | — |
| 1986-05-21 | $6.16 | $6.19 | 2,866,235 | — | — |
| 1986-05-20 | $6.09 | $6.12 | 1,567,177 | — | — |
| 1986-05-19 | $6.01 | $6.04 | 1,896,473 | — | — |
| 1986-05-16 | $5.96 | $5.99 | 2,004,476 | — | — |
| 1986-05-15 | $5.91 | $5.94 | 1,700,859 | — | — |
| 1986-05-14 | $5.89 | $5.92 | 2,102,661 | — | — |
| 1986-05-13 | $5.73 | $5.75 | 1,428,963 | — | — |
| 1986-05-12 | $5.79 | $5.82 | 1,299,058 | — | — |
| 1986-05-09 | $5.79 | $5.82 | 1,468,237 | — | — |
| 1986-05-08 | $5.73 | $5.75 | 1,478,056 | — | — |
| 1986-05-07 | $5.63 | $5.65 | 1,783,939 | — | — |
| 1986-05-06 | $5.40 | $5.42 | 3,974,210 | — | — |
| 1986-05-05 | $5.38 | $5.40 | 3,802,765 | — | — |
| 1986-05-02 | $5.46 | $5.49 | 3,323,171 | — | — |
| 1986-05-01 | $5.53 | $5.55 | 1,975,021 | — | — |
| 1986-04-30 | $5.66 | $5.69 | 1,731,825 | — | — |
| 1986-04-29 | $5.81 | $5.84 | 1,570,953 | — | — |
| 1986-04-28 | $5.86 | $5.89 | 1,124,591 | — | — |
| 1986-04-25 | $5.68 | $5.70 | 1,116,283 | — | — |
| 1986-04-24 | $5.81 | $5.84 | 626,871 | — | — |
| 1986-04-23 | $5.86 | $5.89 | 747,713 | — | — |
| 1986-04-22 | $5.86 | $5.89 | 1,589,835 | — | — |
| 1986-04-21 | $5.96 | $5.99 | 1,857,199 | — | — |
| 1986-04-18 | $5.83 | $5.85 | 1,246,944 | — | — |
| 1986-04-17 | $5.83 | $5.85 | 1,657,809 | — | — |
| 1986-04-16 | $5.86 | $5.89 | 1,885,899 | — | — |
| 1986-04-15 | $5.78 | $5.80 | 1,080,031 | — | — |
| 1986-04-14 | $5.71 | $5.74 | 910,851 | — | — |
| 1986-04-11 | $5.71 | $5.74 | 2,165,348 | — | — |
| 1986-04-10 | $5.53 | $5.55 | 2,785,421 | — | — |
| 1986-04-09 | $5.38 | $5.40 | 1,654,788 | — | — |
| 1986-04-08 | $5.36 | $5.39 | 1,546,030 | — | — |
| 1986-04-07 | $5.18 | $5.20 | 2,339,814 | — | — |
| 1986-04-04 | $5.28 | $5.30 | 2,666,845 | — | — |
| 1986-04-03 | $5.48 | $5.50 | 1,713,699 | — | — |
| 1986-04-02 | $5.58 | $5.60 | 2,132,116 | — | — |
| 1986-04-01 | $5.51 | $5.54 | 1,360,990 | — | — |
| 1986-03-31 | $5.56 | $5.59 | 1,801,310 | — | — |
| 1986-03-27 | $5.49 | $5.52 | 2,608,689 | — | — |
| 1986-03-26 | $5.45 | $5.47 | 1,725,028 | — | — |
| 1986-03-25 | $5.33 | $5.35 | 812,666 | — | — |
| 1986-03-24 | $5.31 | $5.34 | 3,087,528 | — | — |
| 1986-03-21 | $4.90 | $4.92 | 1,810,373 | — | — |
| 1986-03-20 | $5.31 | $5.34 | 499,231 | — | — |
| 1986-03-19 | $5.30 | $5.32 | 1,182,747 | — | — |
| 1986-03-18 | $5.38 | $5.40 | 1,279,421 | — | — |
| 1986-03-17 | $5.33 | $5.35 | 905,564 | — | — |
| 1986-03-14 | $5.38 | $5.40 | 1,550,561 | — | — |
| 1986-03-13 | $5.31 | $5.34 | 1,151,781 | — | — |
| 1986-03-12 | $5.28 | $5.30 | 2,049,037 | — | — |
| 1986-03-11 | $5.30 | $5.32 | 2,111,724 | — | — |
| 1986-03-10 | $5.30 | $5.32 | 3,508,211 | — | — |
| 1986-03-07 | $4.92 | $4.94 | 2,636,634 | — | — |
| 1986-03-06 | $4.80 | $4.82 | 1,268,847 | — | — |
| 1986-03-05 | $4.73 | $4.76 | 1,561,890 | — | — |
| 1986-03-04 | $4.63 | $4.66 | 1,043,778 | — | — |
| 1986-03-03 | $4.77 | $4.79 | 927,467 | — | — |
| 1986-02-28 | $4.85 | $4.86 | 1,848,136 | — | — |
| 1986-02-27 | $4.82 | $4.83 | 1,403,284 | — | — |
| 1986-02-26 | $4.73 | $4.75 | 780,945 | — | — |
| 1986-02-25 | $4.75 | $4.76 | 781,700 | — | — |
| 1986-02-24 | $4.75 | $4.76 | 950,125 | — | — |
| 1986-02-21 | $4.68 | $4.70 | 1,098,157 | — | — |
| 1986-02-20 | $4.77 | $4.78 | 1,566,422 | — | — |
| 1986-02-19 | $4.75 | $4.76 | 1,570,953 | — | — |
| 1986-02-18 | $4.88 | $4.90 | 1,672,159 | — | — |
| 1986-02-14 | $4.67 | $4.68 | 730,342 | — | — |
| 1986-02-13 | $4.70 | $4.71 | 715,992 | — | — |
| 1986-02-12 | $4.72 | $4.73 | 861,003 | — | — |
| 1986-02-11 | $4.80 | $4.81 | 776,414 | — | — |
| 1986-02-10 | $4.90 | $4.91 | 1,077,009 | — | — |
| 1986-02-07 | $4.92 | $4.93 | 1,259,784 | — | — |
| 1986-02-06 | $4.88 | $4.90 | 1,327,003 | — | — |
| 1986-02-05 | $4.83 | $4.85 | 1,367,032 | — | — |
| 1986-02-04 | $4.78 | $4.80 | 2,678,929 | — | — |
| 1986-02-03 | $4.77 | $4.78 | 3,006,714 | — | — |
| 1986-01-31 | $4.60 | $4.61 | 2,515,036 | — | — |
| 1986-01-30 | $4.37 | $4.38 | 775,658 | — | — |
| 1986-01-29 | $4.47 | $4.48 | 1,766,567 | — | — |
| 1986-01-28 | $4.44 | $4.45 | 616,297 | — | — |
| 1986-01-27 | $4.37 | $4.38 | 1,233,350 | — | — |
| 1986-01-24 | $4.27 | $4.28 | 635,179 | — | — |
| 1986-01-23 | $4.24 | $4.25 | 249,238 | — | — |
| 1986-01-22 | $4.24 | $4.25 | 954,656 | — | — |
| 1986-01-21 | $4.27 | $4.28 | 789,253 | — | — |
| 1986-01-20 | $4.29 | $4.30 | 509,049 | — | — |
| 1986-01-17 | $4.32 | $4.33 | 1,088,338 | — | — |
| 1986-01-16 | $4.19 | $4.20 | 725,811 | — | — |
| 1986-01-15 | $4.19 | $4.20 | 916,893 | — | — |
| 1986-01-14 | $4.10 | $4.12 | 1,276,400 | — | — |
| 1986-01-13 | $4.09 | $4.10 | 1,149,515 | — | — |
| 1986-01-10 | $4.07 | $4.08 | 2,072,450 | — | — |
| 1986-01-09 | $4.14 | $4.15 | 3,749,141 | — | — |
| 1986-01-08 | $4.24 | $4.25 | 2,635,879 | — | — |
| 1986-01-07 | $4.37 | $4.38 | 1,855,689 | — | — |
| 1986-01-06 | $4.10 | $4.12 | 1,129,123 | — | — |
| 1986-01-03 | $4.12 | $4.13 | 854,961 | — | — |
| 1986-01-02 | $4.14 | $4.15 | 894,990 | — | — |