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
- 1980-03-17 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 | $6.73 | $6.96 | 336,353 | — | — |
| 1986-12-30 | $6.63 | $6.85 | 123,255 | — | — |
| 1986-12-29 | $6.62 | $6.83 | 85,388 | — | — |
| 1986-12-26 | $6.53 | $6.75 | 34,155 | — | — |
| 1986-12-24 | $6.53 | $6.75 | 14,850 | — | — |
| 1986-12-23 | $6.57 | $6.78 | 127,710 | — | — |
| 1986-12-22 | $6.57 | $6.78 | 89,843 | — | — |
| 1986-12-19 | $6.53 | $6.75 | 109,890 | — | — |
| 1986-12-18 | $6.48 | $6.69 | 84,645 | — | — |
| 1986-12-17 | $6.53 | $6.75 | 109,890 | — | — |
| 1986-12-16 | $6.62 | $6.83 | 50,490 | — | — |
| 1986-12-15 | $6.50 | $6.71 | 34,155 | — | — |
| 1986-12-12 | $6.57 | $6.78 | 80,190 | — | — |
| 1986-12-11 | $6.57 | $6.78 | 148,500 | — | — |
| 1986-12-10 | $6.50 | $6.71 | 65,340 | — | — |
| 1986-12-09 | $6.53 | $6.75 | 84,645 | — | — |
| 1986-12-08 | $6.53 | $6.75 | 208,643 | — | — |
| 1986-12-05 | $6.57 | $6.78 | 109,890 | — | — |
| 1986-12-04 | $6.52 | $6.73 | 112,860 | — | — |
| 1986-12-03 | $6.53 | $6.75 | 204,930 | — | — |
| 1986-12-02 | $6.48 | $6.69 | 549,450 | — | — |
| 1986-12-01 | $6.48 | $6.69 | 72,765 | — | — |
| 1986-11-28 | $6.53 | $6.75 | 988,268 | — | — |
| 1986-11-26 | $6.48 | $6.69 | 847,935 | — | — |
| 1986-11-25 | $6.43 | $6.64 | 152,955 | — | — |
| 1986-11-24 | $6.41 | $6.62 | 65,340 | — | — |
| 1986-11-21 | $6.41 | $6.62 | 65,340 | — | — |
| 1986-11-20 | $6.36 | $6.57 | 47,520 | — | — |
| 1986-11-19 | $6.36 | $6.57 | 127,710 | — | — |
| 1986-11-18 | $6.43 | $6.64 | 40,838 | — | — |
| 1986-11-17 | $6.43 | $6.64 | 13,365 | — | — |
| 1986-11-14 | $6.43 | $6.64 | 168,548 | — | — |
| 1986-11-13 | $6.45 | $6.66 | 843,480 | — | — |
| 1986-11-12 | $6.43 | $6.64 | 75,735 | — | — |
| 1986-11-11 | $6.43 | $6.59 | 68,310 | — | — |
| 1986-11-10 | $6.50 | $6.66 | 29,700 | — | — |
| 1986-11-07 | $6.50 | $6.66 | 182,655 | — | — |
| 1986-11-06 | $6.43 | $6.59 | 75,735 | — | — |
| 1986-11-05 | $6.43 | $6.59 | 46,035 | — | — |
| 1986-11-04 | $6.43 | $6.59 | 221,265 | — | — |
| 1986-11-03 | $6.43 | $6.59 | 29,700 | — | — |
| 1986-10-31 | $6.53 | $6.69 | 191,565 | — | — |
| 1986-10-30 | $6.53 | $6.69 | 37,125 | — | — |
| 1986-10-29 | $6.62 | $6.78 | 19,305 | — | — |
| 1986-10-28 | $6.53 | $6.69 | 96,525 | — | — |
| 1986-10-27 | $6.53 | $6.69 | 54,945 | — | — |
| 1986-10-24 | $6.50 | $6.66 | 31,185 | — | — |
| 1986-10-23 | $6.57 | $6.72 | 46,035 | — | — |
| 1986-10-22 | $6.62 | $6.78 | 9,653 | — | — |
| 1986-10-21 | $6.58 | $6.74 | 101,723 | — | — |
| 1986-10-20 | $6.57 | $6.72 | 117,315 | — | — |
| 1986-10-17 | $6.53 | $6.69 | 801,158 | — | — |
| 1986-10-16 | $6.41 | $6.57 | 206,415 | — | — |
| 1986-10-15 | $6.26 | $6.41 | 185,625 | — | — |
| 1986-10-14 | $6.23 | $6.38 | 85,388 | — | — |
| 1986-10-13 | $6.33 | $6.48 | 147,015 | — | — |
| 1986-10-10 | $6.33 | $6.48 | 85,388 | — | — |
| 1986-10-09 | $6.43 | $6.59 | 449,213 | — | — |
| 1986-10-08 | $6.48 | $6.64 | 68,310 | — | — |
| 1986-10-07 | $6.58 | $6.74 | 146,273 | — | — |
| 1986-10-06 | $6.63 | $6.79 | 644,490 | — | — |
| 1986-10-03 | $6.57 | $6.72 | 17,820 | — | — |
| 1986-10-02 | $6.62 | $6.78 | 20,790 | — | — |
| 1986-10-01 | $6.63 | $6.79 | 19,305 | — | — |
| 1986-09-30 | $6.70 | $6.86 | 17,820 | — | — |
| 1986-09-29 | $6.63 | $6.79 | 13,365 | — | — |
| 1986-09-26 | $6.68 | $6.85 | 20,790 | — | — |
| 1986-09-25 | $6.73 | $6.90 | 10,395 | — | — |
| 1986-09-24 | $6.68 | $6.85 | 348,975 | — | — |
| 1986-09-23 | $6.63 | $6.79 | 16,335 | — | — |
| 1986-09-22 | $6.68 | $6.85 | 124,740 | — | — |
| 1986-09-19 | $6.68 | $6.85 | 409,118 | — | — |
| 1986-09-18 | $6.70 | $6.86 | 13,365 | — | — |
| 1986-09-17 | $6.62 | $6.78 | 5,940 | — | — |
| 1986-09-16 | $6.68 | $6.85 | 369,765 | — | — |
| 1986-09-15 | $6.68 | $6.85 | 237,600 | — | — |
| 1986-09-12 | $6.68 | $6.85 | 197,505 | — | — |
| 1986-09-11 | $6.84 | $7.00 | 177,458 | — | — |
| 1986-09-10 | $7.05 | $7.22 | 839,025 | — | — |
| 1986-09-09 | $7.05 | $7.22 | 1,683,990 | — | — |
| 1986-09-08 | $7.07 | $7.24 | 243,540 | — | — |
| 1986-09-05 | $7.14 | $7.31 | 568,755 | — | — |
| 1986-09-04 | $7.05 | $7.22 | 81,675 | — | — |
| 1986-09-03 | $7.05 | $7.22 | 596,228 | — | — |
| 1986-09-02 | $7.17 | $7.35 | 46,035 | — | — |
| 1986-08-29 | $7.14 | $7.31 | 46,035 | — | — |
| 1986-08-28 | $7.05 | $7.22 | 267,300 | — | — |
| 1986-08-27 | $6.97 | $7.14 | 55,688 | — | — |
| 1986-08-26 | $7.05 | $7.22 | 35,640 | — | — |
| 1986-08-25 | $6.97 | $7.14 | 22,275 | — | — |
| 1986-08-22 | $6.90 | $7.07 | 22,275 | — | — |
| 1986-08-21 | $6.82 | $6.98 | 31,185 | — | — |
| 1986-08-20 | $6.77 | $6.93 | 740,273 | — | — |
| 1986-08-19 | $6.73 | $6.90 | 37,868 | — | — |
| 1986-08-18 | $6.77 | $6.93 | 285,863 | — | — |
| 1986-08-15 | $6.73 | $6.90 | 127,710 | — | — |
| 1986-08-14 | $6.70 | $6.86 | 231,660 | — | — |
| 1986-08-13 | $6.63 | $6.79 | 212,355 | — | — |
| 1986-08-12 | $6.63 | $6.79 | 272,498 | — | — |
| 1986-08-11 | $6.70 | $6.81 | 55,688 | — | — |
| 1986-08-08 | $6.82 | $6.93 | 59,400 | — | — |
| 1986-08-07 | $6.73 | $6.84 | 4,455 | — | — |
| 1986-08-06 | $6.77 | $6.88 | 42,323 | — | — |
| 1986-08-05 | $6.84 | $6.94 | 271,755 | — | — |
| 1986-08-04 | $6.77 | $6.88 | 317,048 | — | — |
| 1986-08-01 | $6.94 | $7.05 | 54,945 | — | — |
| 1986-07-31 | $6.89 | $7.00 | 105,435 | — | — |
| 1986-07-30 | $6.97 | $7.08 | 34,155 | — | — |
| 1986-07-29 | $7.05 | $7.17 | 81,675 | — | — |
| 1986-07-28 | $7.07 | $7.18 | 19,305 | — | — |
| 1986-07-25 | $7.14 | $7.25 | 34,155 | — | — |
| 1986-07-24 | $7.21 | $7.32 | 19,305 | — | — |
| 1986-07-23 | $7.17 | $7.29 | 54,945 | — | — |
| 1986-07-22 | $7.17 | $7.29 | 480,398 | — | — |
| 1986-07-21 | $7.26 | $7.37 | 28,215 | — | — |
| 1986-07-18 | $7.26 | $7.37 | 14,850 | — | — |
| 1986-07-17 | $7.17 | $7.29 | 22,275 | — | — |
| 1986-07-16 | $7.26 | $7.37 | 198,990 | — | — |
| 1986-07-15 | $7.21 | $7.32 | 171,518 | — | — |
| 1986-07-14 | $7.14 | $7.25 | 16,335 | — | — |
| 1986-07-11 | $7.29 | $7.41 | 743 | — | — |
| 1986-07-10 | $7.29 | $7.41 | 4,455 | — | — |
| 1986-07-09 | $7.26 | $7.37 | 20,790 | — | — |
| 1986-07-08 | $7.21 | $7.32 | 102,465 | — | — |
| 1986-07-07 | $7.32 | $7.44 | 51,975 | — | — |
| 1986-07-03 | $7.32 | $7.44 | 60,143 | — | — |
| 1986-07-02 | $7.32 | $7.44 | 93,555 | — | — |
| 1986-07-01 | $7.32 | $7.44 | 93,555 | — | — |
| 1986-06-30 | $7.41 | $7.53 | 12,623 | — | — |
| 1986-06-27 | $7.32 | $7.44 | 40,838 | — | — |
| 1986-06-26 | $7.44 | $7.56 | 168,548 | — | — |
| 1986-06-25 | $7.46 | $7.58 | 217,553 | — | — |
| 1986-06-24 | $7.41 | $7.53 | 72,023 | — | — |
| 1986-06-23 | $7.39 | $7.51 | 347,490 | — | — |
| 1986-06-20 | $7.39 | $7.51 | 58,658 | — | — |
| 1986-06-19 | $7.29 | $7.41 | 16,335 | — | — |
| 1986-06-18 | $7.21 | $7.32 | 18,563 | — | — |
| 1986-06-17 | $7.14 | $7.25 | 92,813 | — | — |
| 1986-06-16 | $7.10 | $7.22 | 257,648 | — | — |
| 1986-06-13 | $7.05 | $7.17 | 270,270 | — | — |
| 1986-06-12 | $6.89 | $7.00 | 68,310 | — | — |
| 1986-06-11 | $7.00 | $7.12 | 75,735 | — | — |
| 1986-06-10 | $7.10 | $7.22 | 87,615 | — | — |
| 1986-06-09 | $7.17 | $7.29 | 428,423 | — | — |
| 1986-06-06 | $7.32 | $7.44 | 293,288 | — | — |
| 1986-06-05 | $7.41 | $7.53 | 293,288 | — | — |
| 1986-06-04 | $7.44 | $7.56 | 19,305 | — | — |
| 1986-06-03 | $7.44 | $7.56 | 89,843 | — | — |
| 1986-06-02 | $7.49 | $7.61 | 312,593 | — | — |
| 1986-05-30 | $7.41 | $7.53 | 391,298 | — | — |
| 1986-05-29 | $7.14 | $7.25 | 378,675 | — | — |
| 1986-05-28 | $7.09 | $7.20 | 1,256,310 | — | — |
| 1986-05-27 | $6.89 | $7.00 | 1,120,433 | — | — |
| 1986-05-23 | $6.73 | $6.84 | 330,413 | — | — |
| 1986-05-22 | $6.68 | $6.79 | 449,213 | — | — |
| 1986-05-21 | $6.65 | $6.76 | 2,081,970 | — | — |
| 1986-05-20 | $6.62 | $6.72 | 325,215 | — | — |
| 1986-05-19 | $6.50 | $6.60 | 580,635 | — | — |
| 1986-05-16 | $6.50 | $6.56 | 172,260 | — | — |
| 1986-05-15 | $6.48 | $6.54 | 19,305 | — | — |
| 1986-05-14 | $6.50 | $6.56 | 59,400 | — | — |
| 1986-05-13 | $6.43 | $6.49 | 24,503 | — | — |
| 1986-05-12 | $6.35 | $6.40 | 472,230 | — | — |
| 1986-05-09 | $6.50 | $6.56 | 111,375 | — | — |
| 1986-05-08 | $6.41 | $6.47 | 40,095 | — | — |
| 1986-05-07 | $6.41 | $6.47 | 126,225 | — | — |
| 1986-05-06 | $6.48 | $6.54 | 112,860 | — | — |
| 1986-05-05 | $6.48 | $6.54 | 30,443 | — | — |
| 1986-05-02 | $6.45 | $6.50 | 77,963 | — | — |
| 1986-05-01 | $6.50 | $6.56 | 187,110 | — | — |
| 1986-04-30 | $6.53 | $6.59 | 350,460 | — | — |
| 1986-04-29 | $6.68 | $6.74 | 1,708,493 | — | — |
| 1986-04-28 | $6.57 | $6.62 | 525,690 | — | — |
| 1986-04-25 | $6.26 | $6.32 | 207,158 | — | — |
| 1986-04-24 | $6.30 | $6.35 | 111,375 | — | — |
| 1986-04-23 | $6.36 | $6.42 | 173,745 | — | — |
| 1986-04-22 | $6.36 | $6.42 | 1,511,730 | — | — |
| 1986-04-21 | $6.30 | $6.35 | 152,955 | — | — |
| 1986-04-18 | $6.23 | $6.28 | 276,210 | — | — |
| 1986-04-17 | $6.16 | $6.22 | 419,513 | — | — |
| 1986-04-16 | $6.09 | $6.15 | 1,398,870 | — | — |
| 1986-04-15 | $6.06 | $6.11 | 69,053 | — | — |
| 1986-04-14 | $6.06 | $6.11 | 24,503 | — | — |
| 1986-04-11 | $6.13 | $6.18 | 13,365 | — | — |
| 1986-04-10 | $6.03 | $6.08 | 1,352,835 | — | — |
| 1986-04-09 | $6.03 | $6.08 | 24,503 | — | — |
| 1986-04-08 | $6.03 | $6.08 | 217,553 | — | — |
| 1986-04-07 | $6.03 | $6.08 | 34,155 | — | — |
| 1986-04-04 | $6.13 | $6.18 | 426,195 | — | — |
| 1986-04-03 | $6.06 | $6.11 | 438,075 | — | — |
| 1986-04-02 | $6.06 | $6.11 | 212,355 | — | — |
| 1986-04-01 | $5.79 | $5.84 | 80,190 | — | — |
| 1986-03-31 | $5.82 | $5.88 | 29,700 | — | — |
| 1986-03-27 | $5.79 | $5.84 | 89,843 | — | — |
| 1986-03-26 | $5.79 | $5.84 | 40,095 | — | — |
| 1986-03-25 | $5.69 | $5.74 | 3,713 | — | — |
| 1986-03-24 | $5.69 | $5.74 | 13,365 | — | — |
| 1986-03-21 | $5.69 | $5.74 | 54,945 | — | — |
| 1986-03-20 | $5.77 | $5.83 | 63,113 | — | — |
| 1986-03-19 | $5.79 | $5.84 | 3,713 | — | — |
| 1986-03-18 | $5.72 | $5.77 | 72,765 | — | — |
| 1986-03-17 | $5.72 | $5.77 | 13,365 | — | — |
| 1986-03-14 | $5.72 | $5.77 | 25,245 | — | — |
| 1986-03-13 | $5.82 | $5.88 | 30,443 | — | — |
| 1986-03-12 | $5.82 | $5.88 | 18,563 | — | — |
| 1986-03-11 | $5.72 | $5.77 | 92,070 | — | — |
| 1986-03-10 | $5.72 | $5.77 | 11,880 | — | — |
| 1986-03-07 | $5.86 | $5.91 | 404,663 | — | — |
| 1986-03-06 | $5.86 | $5.91 | 424,710 | — | — |
| 1986-03-05 | $5.72 | $5.77 | 47,520 | — | — |
| 1986-03-04 | $5.86 | $5.91 | 420,998 | — | — |
| 1986-03-03 | $5.79 | $5.84 | 233,888 | — | — |
| 1986-02-28 | $5.79 | $5.84 | 89,100 | — | — |
| 1986-02-27 | $5.66 | $5.71 | 20,790 | — | — |
| 1986-02-26 | $5.62 | $5.67 | 141,075 | — | — |
| 1986-02-25 | $5.52 | $5.57 | 517,523 | — | — |
| 1986-02-24 | $5.32 | $5.37 | 34,155 | — | — |
| 1986-02-21 | $5.35 | $5.40 | 8,910 | — | — |
| 1986-02-20 | $5.35 | $5.40 | 52,718 | — | — |
| 1986-02-19 | $5.25 | $5.30 | 5,940 | — | — |
| 1986-02-18 | $5.29 | $5.33 | 50,490 | — | — |
| 1986-02-14 | $5.25 | $5.30 | 438,075 | — | — |
| 1986-02-13 | $5.25 | $5.25 | 43,065 | — | — |
| 1986-02-12 | $5.35 | $5.35 | 7,425 | — | — |
| 1986-02-11 | $5.35 | $5.35 | 88,358 | — | — |
| 1986-02-10 | $5.39 | $5.39 | 22,275 | — | — |
| 1986-02-07 | $5.25 | $5.25 | 3,713 | — | — |
| 1986-02-06 | $5.25 | $5.25 | 83,160 | — | — |
| 1986-02-05 | $5.22 | $5.22 | 13,365 | — | — |
| 1986-02-04 | $5.29 | $5.29 | 60,885 | — | — |
| 1986-02-03 | $5.22 | $5.22 | 51,975 | — | — |
| 1986-01-31 | $5.32 | $5.32 | 2,970 | — | — |
| 1986-01-30 | $5.25 | $5.25 | 49,748 | — | — |
| 1986-01-29 | $5.25 | $5.25 | 432,878 | — | — |
| 1986-01-28 | $5.15 | $5.15 | 37,125 | — | — |
| 1986-01-27 | $5.10 | $5.10 | 334,868 | — | — |
| 1986-01-24 | $5.05 | $5.05 | 37,125 | — | — |
| 1986-01-23 | $4.95 | $4.95 | 4,455 | — | — |
| 1986-01-22 | $5.00 | $5.00 | 251,708 | — | — |
| 1986-01-21 | $4.92 | $4.92 | 227,205 | — | — |
| 1986-01-20 | $4.81 | $4.81 | 4,455 | — | — |
| 1986-01-17 | $4.85 | $4.85 | 22,275 | — | — |
| 1986-01-16 | $4.85 | $4.85 | 4,455 | — | — |
| 1986-01-15 | $4.92 | $4.92 | 8,910 | — | — |
| 1986-01-14 | $4.85 | $4.85 | 44,550 | — | — |
| 1986-01-13 | $4.85 | $4.85 | 75,735 | — | — |
| 1986-01-10 | $4.95 | $4.95 | 7,425 | — | — |
| 1986-01-09 | $4.90 | $4.90 | 77,220 | — | — |
| 1986-01-08 | $5.00 | $5.00 | 22,275 | — | — |
| 1986-01-07 | $4.95 | $4.95 | 38,610 | — | — |
| 1986-01-06 | $4.81 | $4.81 | 44,550 | — | — |
| 1986-01-03 | $4.92 | $4.92 | 14,850 | — | — |
| 1986-01-02 | $4.78 | $4.78 | 25,988 | — | — |