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 | $5.15 | $5.15 | 326,039 | — | — |
| 1986-12-30 | $5.17 | $5.17 | 143,397 | — | — |
| 1986-12-29 | $5.17 | $5.17 | 142,642 | — | — |
| 1986-12-26 | $5.18 | $5.18 | 1,181,892 | — | — |
| 1986-12-24 | $5.18 | $5.18 | 1,304,156 | — | — |
| 1986-12-23 | $5.22 | $5.22 | 566,795 | — | — |
| 1986-12-22 | $5.20 | $5.20 | 338,115 | — | — |
| 1986-12-19 | $5.18 | $5.18 | 215,095 | — | — |
| 1986-12-18 | $5.18 | $5.18 | 1,370,572 | — | — |
| 1986-12-17 | $5.20 | $5.20 | 1,291,326 | — | — |
| 1986-12-16 | $5.23 | $5.23 | 154,718 | — | — |
| 1986-12-15 | $5.28 | $5.28 | 1,070,948 | — | — |
| 1986-12-12 | $5.38 | $5.38 | 186,416 | — | — |
| 1986-12-11 | $5.42 | $5.42 | 1,395,477 | — | — |
| 1986-12-10 | $5.40 | $5.40 | 1,640,007 | — | — |
| 1986-12-09 | $5.47 | $5.47 | 72,453 | — | — |
| 1986-12-08 | $5.48 | $5.48 | 160,001 | — | — |
| 1986-12-05 | $5.53 | $5.53 | 271,699 | — | — |
| 1986-12-04 | $5.56 | $5.56 | 651,323 | — | — |
| 1986-12-03 | $5.56 | $5.56 | 541,134 | — | — |
| 1986-12-02 | $5.33 | $5.33 | 699,625 | — | — |
| 1986-12-01 | $5.15 | $5.15 | 190,944 | — | — |
| 1986-11-28 | $5.07 | $5.07 | 129,812 | — | — |
| 1986-11-26 | $5.02 | $5.02 | 257,360 | — | — |
| 1986-11-25 | $4.95 | $4.95 | 338,869 | — | — |
| 1986-11-24 | $4.95 | $4.95 | 267,926 | — | — |
| 1986-11-21 | $4.97 | $4.97 | 273,209 | — | — |
| 1986-11-20 | $5.02 | $5.02 | 240,756 | — | — |
| 1986-11-19 | $4.99 | $4.99 | 131,321 | — | — |
| 1986-11-18 | $4.99 | $4.99 | 192,454 | — | — |
| 1986-11-17 | $5.10 | $5.10 | 122,265 | — | — |
| 1986-11-14 | $5.17 | $5.17 | 240,756 | — | — |
| 1986-11-13 | $5.12 | $5.12 | 263,397 | — | — |
| 1986-11-12 | $5.42 | $5.42 | 180,378 | — | — |
| 1986-11-11 | $5.35 | $5.35 | 164,529 | — | — |
| 1986-11-10 | $5.23 | $5.23 | 92,831 | — | — |
| 1986-11-07 | $5.22 | $5.22 | 170,567 | — | — |
| 1986-11-06 | $5.12 | $5.12 | 536,606 | — | — |
| 1986-11-05 | $5.15 | $5.15 | 660,003 | — | — |
| 1986-11-04 | $5.16 | $5.16 | 144,906 | — | — |
| 1986-11-03 | $5.21 | $5.21 | 221,888 | — | — |
| 1986-10-31 | $5.21 | $5.21 | 383,775 | — | — |
| 1986-10-30 | $5.26 | $5.26 | 245,661 | — | — |
| 1986-10-29 | $5.18 | $5.18 | 276,228 | — | — |
| 1986-10-28 | $5.17 | $5.17 | 369,058 | — | — |
| 1986-10-27 | $5.17 | $5.17 | 303,397 | — | — |
| 1986-10-24 | $5.21 | $5.21 | 198,114 | — | — |
| 1986-10-23 | $5.16 | $5.16 | 229,812 | — | — |
| 1986-10-22 | $5.13 | $5.13 | 829,815 | — | — |
| 1986-10-21 | $5.12 | $5.12 | 106,416 | — | — |
| 1986-10-20 | $5.11 | $5.11 | 536,606 | — | — |
| 1986-10-17 | $5.20 | $5.20 | 313,586 | — | — |
| 1986-10-16 | $5.15 | $5.15 | 289,812 | — | — |
| 1986-10-15 | $5.19 | $5.19 | 584,153 | — | — |
| 1986-10-14 | $5.17 | $5.17 | 572,832 | — | — |
| 1986-10-13 | $5.08 | $5.08 | 38,491 | — | — |
| 1986-10-10 | $5.05 | $5.05 | 61,132 | — | — |
| 1986-10-09 | $5.03 | $5.03 | 723,399 | — | — |
| 1986-10-08 | $5.03 | $5.03 | 825,286 | — | — |
| 1986-10-07 | $5.03 | $5.03 | 509,436 | — | — |
| 1986-10-06 | $5.07 | $5.07 | 302,265 | — | — |
| 1986-10-03 | $5.05 | $5.05 | 700,758 | — | — |
| 1986-10-02 | $5.06 | $5.06 | 1,984,536 | — | — |
| 1986-10-01 | $5.03 | $5.03 | 1,930,196 | — | — |
| 1986-09-30 | $5.03 | $5.03 | 186,793 | — | — |
| 1986-09-29 | $5.07 | $5.07 | 143,774 | — | — |
| 1986-09-26 | $5.20 | $5.20 | 86,038 | — | — |
| 1986-09-25 | $5.20 | $5.20 | 1,758,120 | — | — |
| 1986-09-24 | $5.21 | $5.21 | 2,266,424 | — | — |
| 1986-09-23 | $5.12 | $5.12 | 393,964 | — | — |
| 1986-09-22 | $5.08 | $5.08 | 288,680 | — | — |
| 1986-09-19 | $5.17 | $5.17 | 219,624 | — | — |
| 1986-09-18 | $5.12 | $5.12 | 2,316,236 | — | — |
| 1986-09-17 | $5.30 | $5.30 | 2,280,009 | — | — |
| 1986-09-16 | $5.33 | $5.33 | 208,303 | — | — |
| 1986-09-15 | $5.34 | $5.34 | 123,397 | — | — |
| 1986-09-12 | $5.34 | $5.34 | 260,378 | — | — |
| 1986-09-11 | $5.39 | $5.39 | 2,111,329 | — | — |
| 1986-09-10 | $5.42 | $5.42 | 1,788,686 | — | — |
| 1986-09-09 | $5.54 | $5.54 | 107,548 | — | — |
| 1986-09-08 | $5.65 | $5.65 | 227,548 | — | — |
| 1986-09-05 | $5.75 | $5.75 | 80,378 | — | — |
| 1986-09-04 | $5.83 | $5.83 | 1,849,819 | — | — |
| 1986-09-03 | $5.85 | $5.85 | 1,804,536 | — | — |
| 1986-09-02 | $5.89 | $5.89 | 153,963 | — | — |
| 1986-08-29 | $5.96 | $5.96 | 50,944 | — | — |
| 1986-08-28 | $5.97 | $5.97 | 172,076 | — | — |
| 1986-08-27 | $6.02 | $6.02 | 152,831 | — | — |
| 1986-08-26 | $5.97 | $5.97 | 165,284 | — | — |
| 1986-08-25 | $5.96 | $5.96 | 329,435 | — | — |
| 1986-08-22 | $5.86 | $5.86 | 44,151 | — | — |
| 1986-08-21 | $5.90 | $5.90 | 152,831 | — | — |
| 1986-08-20 | $5.97 | $5.97 | 118,868 | — | — |
| 1986-08-19 | $6.00 | $6.00 | 315,850 | — | — |
| 1986-08-18 | $5.98 | $5.98 | 48,679 | — | — |
| 1986-08-15 | $6.00 | $6.00 | 155,095 | — | — |
| 1986-08-14 | $6.14 | $6.14 | 667,927 | — | — |
| 1986-08-13 | $5.80 | $5.80 | 573,965 | — | — |
| 1986-08-12 | $5.75 | $5.75 | 136,982 | — | — |
| 1986-08-11 | $5.73 | $5.73 | 173,208 | — | — |
| 1986-08-08 | $5.74 | $5.74 | 288,680 | — | — |
| 1986-08-07 | $5.70 | $5.70 | 225,284 | — | — |
| 1986-08-06 | $5.60 | $5.60 | 176,604 | — | — |
| 1986-08-05 | $5.56 | $5.56 | 184,529 | — | — |
| 1986-08-04 | $5.50 | $5.50 | 169,812 | — | — |
| 1986-08-01 | $5.58 | $5.58 | 365,662 | — | — |
| 1986-07-31 | $5.66 | $5.66 | 45,283 | — | — |
| 1986-07-30 | $5.64 | $5.64 | 115,472 | — | — |
| 1986-07-29 | $5.72 | $5.72 | 293,209 | — | — |
| 1986-07-28 | $5.80 | $5.80 | 518,493 | — | — |
| 1986-07-25 | $5.85 | $5.85 | 320,379 | — | — |
| 1986-07-24 | $5.79 | $5.79 | 414,341 | — | — |
| 1986-07-23 | $5.80 | $5.80 | 247,926 | — | — |
| 1986-07-22 | $5.65 | $5.65 | 902,268 | — | — |
| 1986-07-21 | $5.53 | $5.53 | 160,755 | — | — |
| 1986-07-18 | $5.54 | $5.54 | 61,132 | — | — |
| 1986-07-17 | $5.54 | $5.54 | 444,907 | — | — |
| 1986-07-16 | $5.59 | $5.59 | 327,171 | — | — |
| 1986-07-15 | $5.47 | $5.47 | 208,303 | — | — |
| 1986-07-14 | $5.49 | $5.49 | 266,039 | — | — |
| 1986-07-11 | $5.56 | $5.56 | 288,680 | — | — |
| 1986-07-10 | $5.43 | $5.43 | 1,873,592 | — | — |
| 1986-07-09 | $5.36 | $5.36 | 2,732,841 | — | — |
| 1986-07-08 | $5.30 | $5.30 | 827,550 | — | — |
| 1986-07-07 | $5.41 | $5.41 | 220,756 | — | — |
| 1986-07-03 | $5.61 | $5.61 | 47,547 | — | — |
| 1986-07-02 | $5.62 | $5.62 | 2,032,084 | — | — |
| 1986-07-01 | $5.63 | $5.63 | 2,098,876 | — | — |
| 1986-06-30 | $5.62 | $5.62 | 156,227 | — | — |
| 1986-06-27 | $5.61 | $5.61 | 284,152 | — | — |
| 1986-06-26 | $5.50 | $5.50 | 369,058 | — | — |
| 1986-06-25 | $5.52 | $5.52 | 1,973,215 | — | — |
| 1986-06-24 | $5.49 | $5.49 | 2,019,631 | — | — |
| 1986-06-23 | $5.42 | $5.42 | 74,717 | — | — |
| 1986-06-20 | $5.48 | $5.48 | 122,265 | — | — |
| 1986-06-19 | $5.52 | $5.52 | 297,737 | — | — |
| 1986-06-18 | $5.55 | $5.55 | 1,889,442 | — | — |
| 1986-06-17 | $5.60 | $5.60 | 1,948,310 | — | — |
| 1986-06-16 | $5.62 | $5.62 | 106,416 | — | — |
| 1986-06-13 | $5.61 | $5.61 | 261,510 | — | — |
| 1986-06-12 | $5.60 | $5.60 | 91,698 | — | — |
| 1986-06-11 | $5.58 | $5.58 | 362,266 | — | — |
| 1986-06-10 | $5.60 | $5.60 | 2,103,405 | — | — |
| 1986-06-09 | $5.68 | $5.68 | 1,907,555 | — | — |
| 1986-06-06 | $5.70 | $5.70 | 63,396 | — | — |
| 1986-06-05 | $5.73 | $5.73 | 151,699 | — | — |
| 1986-06-04 | $5.75 | $5.75 | 547,927 | — | — |
| 1986-06-03 | $5.80 | $5.80 | 1,780,762 | — | — |
| 1986-06-02 | $5.81 | $5.81 | 2,287,934 | — | — |
| 1986-05-30 | $5.84 | $5.84 | 106,416 | — | — |
| 1986-05-29 | $5.85 | $5.85 | 475,474 | — | — |
| 1986-05-28 | $5.84 | $5.84 | 528,681 | — | — |
| 1986-05-27 | $5.81 | $5.81 | 198,114 | — | — |
| 1986-05-23 | $5.76 | $5.76 | 398,492 | — | — |
| 1986-05-22 | $5.77 | $5.77 | 54,340 | — | — |
| 1986-05-21 | $5.74 | $5.74 | 64,529 | — | — |
| 1986-05-20 | $5.75 | $5.75 | 71,321 | — | — |
| 1986-05-19 | $5.77 | $5.77 | 75,849 | — | — |
| 1986-05-16 | $5.73 | $5.73 | 209,435 | — | — |
| 1986-05-15 | $5.86 | $5.86 | 37,359 | — | — |
| 1986-05-14 | $5.86 | $5.86 | 49,812 | — | — |
| 1986-05-13 | $5.89 | $5.89 | 47,547 | — | — |
| 1986-05-12 | $5.92 | $5.92 | 667,927 | — | — |
| 1986-05-09 | $5.89 | $5.89 | 64,529 | — | — |
| 1986-05-08 | $5.89 | $5.89 | 1,260,005 | — | — |
| 1986-05-07 | $5.85 | $5.85 | 1,316,609 | — | — |
| 1986-05-06 | $5.86 | $5.86 | 444,907 | — | — |
| 1986-05-05 | $5.73 | $5.73 | 688,305 | — | — |
| 1986-05-02 | $5.66 | $5.66 | 226,416 | — | — |
| 1986-05-01 | $5.70 | $5.70 | 1,081,136 | — | — |
| 1986-04-30 | $5.74 | $5.74 | 399,624 | — | — |
| 1986-04-29 | $5.83 | $5.83 | 278,492 | — | — |
| 1986-04-28 | $5.90 | $5.90 | 244,529 | — | — |
| 1986-04-25 | $5.94 | $5.94 | 78,114 | — | — |
| 1986-04-24 | $5.92 | $5.92 | 108,680 | — | — |
| 1986-04-23 | $5.94 | $5.94 | 136,982 | — | — |
| 1986-04-22 | $6.03 | $6.03 | 150,567 | — | — |
| 1986-04-21 | $6.05 | $6.05 | 244,529 | — | — |
| 1986-04-18 | $6.08 | $6.08 | 667,927 | — | — |
| 1986-04-17 | $6.00 | $6.00 | 208,303 | — | — |
| 1986-04-16 | $5.93 | $5.93 | 323,775 | — | — |
| 1986-04-15 | $5.96 | $5.96 | 354,341 | — | — |
| 1986-04-14 | $6.03 | $6.03 | 376,983 | — | — |
| 1986-04-11 | $5.90 | $5.90 | 201,510 | — | — |
| 1986-04-10 | $5.80 | $5.80 | 407,549 | — | — |
| 1986-04-09 | $5.62 | $5.62 | 301,133 | — | — |
| 1986-04-08 | $5.50 | $5.50 | 144,906 | — | — |
| 1986-04-07 | $5.42 | $5.42 | 172,076 | — | — |
| 1986-04-04 | $5.48 | $5.48 | 3,799,260 | — | — |
| 1986-04-03 | $5.55 | $5.55 | 127,925 | — | — |
| 1986-04-02 | $5.73 | $5.73 | 160,755 | — | — |
| 1986-04-01 | $5.81 | $5.81 | 502,644 | — | — |
| 1986-03-31 | $5.79 | $5.79 | 438,115 | — | — |
| 1986-03-27 | $5.73 | $5.73 | 3,583,033 | — | — |
| 1986-03-26 | $5.65 | $5.65 | 346,416 | — | — |
| 1986-03-25 | $5.55 | $5.55 | 345,284 | — | — |
| 1986-03-24 | $5.51 | $5.51 | 270,567 | — | — |
| 1986-03-21 | $5.48 | $5.48 | 476,606 | — | — |
| 1986-03-20 | $5.53 | $5.53 | 3,910,204 | — | — |
| 1986-03-19 | $5.54 | $5.54 | 232,076 | — | — |
| 1986-03-18 | $5.44 | $5.44 | 254,718 | — | — |
| 1986-03-17 | $5.45 | $5.45 | 353,209 | — | — |
| 1986-03-14 | $5.54 | $5.54 | 502,644 | — | — |
| 1986-03-13 | $5.48 | $5.48 | 4,176,243 | — | — |
| 1986-03-12 | $5.36 | $5.36 | 219,624 | — | — |
| 1986-03-11 | $5.39 | $5.39 | 152,831 | — | — |
| 1986-03-10 | $5.29 | $5.29 | 118,868 | — | — |
| 1986-03-07 | $5.28 | $5.28 | 220,756 | — | — |
| 1986-03-06 | $5.28 | $5.28 | 3,689,449 | — | — |
| 1986-03-05 | $5.28 | $5.28 | 271,699 | — | — |
| 1986-03-04 | $5.29 | $5.29 | 143,774 | — | — |
| 1986-03-03 | $5.23 | $5.23 | 233,208 | — | — |
| 1986-02-28 | $5.26 | $5.26 | 637,361 | — | — |
| 1986-02-27 | $5.26 | $5.26 | 4,260,017 | — | — |
| 1986-02-26 | $5.10 | $5.10 | 314,718 | — | — |
| 1986-02-25 | $4.95 | $4.95 | 229,812 | — | — |
| 1986-02-24 | $4.96 | $4.96 | 167,548 | — | — |
| 1986-02-21 | $4.89 | $4.89 | 242,265 | — | — |
| 1986-02-20 | $4.85 | $4.85 | 170,944 | — | — |
| 1986-02-19 | $4.86 | $4.86 | 392,832 | — | — |
| 1986-02-18 | $4.80 | $4.80 | 529,813 | — | — |
| 1986-02-14 | $4.79 | $4.79 | 629,436 | — | — |
| 1986-02-13 | $4.68 | $4.68 | 492,455 | — | — |
| 1986-02-12 | $4.59 | $4.59 | 307,926 | — | — |
| 1986-02-11 | $4.53 | $4.53 | 657,738 | — | — |
| 1986-02-10 | $4.53 | $4.53 | 413,209 | — | — |
| 1986-02-07 | $4.55 | $4.55 | 161,887 | — | — |
| 1986-02-06 | $4.53 | $4.53 | 254,718 | — | — |
| 1986-02-05 | $4.50 | $4.50 | 246,793 | — | — |
| 1986-02-04 | $4.55 | $4.55 | 992,834 | — | — |
| 1986-02-03 | $4.60 | $4.60 | 198,114 | — | — |
| 1986-01-31 | $4.55 | $4.55 | 576,229 | — | — |
| 1986-01-30 | $4.54 | $4.54 | 124,529 | — | — |
| 1986-01-29 | $4.65 | $4.65 | 281,888 | — | — |
| 1986-01-28 | $4.65 | $4.65 | 135,850 | — | — |
| 1986-01-27 | $4.55 | $4.55 | 460,757 | — | — |
| 1986-01-24 | $4.47 | $4.47 | 450,568 | — | — |
| 1986-01-23 | $4.41 | $4.41 | 2,174,726 | — | — |
| 1986-01-22 | $4.42 | $4.42 | 2,695,482 | — | — |
| 1986-01-21 | $4.53 | $4.53 | 784,531 | — | — |
| 1986-01-20 | $4.58 | $4.58 | 238,869 | — | — |
| 1986-01-17 | $4.64 | $4.64 | 2,378,500 | — | — |
| 1986-01-16 | $4.74 | $4.74 | 2,650,199 | — | — |
| 1986-01-15 | $4.73 | $4.73 | 415,473 | — | — |
| 1986-01-14 | $4.57 | $4.57 | 108,680 | — | — |
| 1986-01-13 | $4.58 | $4.58 | 344,152 | — | — |
| 1986-01-10 | $4.54 | $4.54 | 397,360 | — | — |
| 1986-01-09 | $4.55 | $4.55 | 493,587 | — | — |
| 1986-01-08 | $4.70 | $4.70 | 567,172 | — | — |
| 1986-01-07 | $4.74 | $4.74 | 551,323 | — | — |
| 1986-01-06 | $4.63 | $4.63 | 138,114 | — | — |
| 1986-01-03 | $4.58 | $4.58 | 339,624 | — | — |
| 1986-01-02 | $4.55 | $4.55 | 561,512 | — | — |