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 | $5.69 | $5.72 | 375,227 | — | — |
| 1986-12-30 | $5.62 | $5.65 | 190,348 | — | — |
| 1986-12-29 | $5.64 | $5.67 | 168,469 | — | — |
| 1986-12-26 | $5.68 | $5.71 | 36,101 | — | — |
| 1986-12-24 | $5.71 | $5.74 | 28,443 | — | — |
| 1986-12-23 | $5.69 | $5.72 | 341,314 | — | — |
| 1986-12-22 | $5.71 | $5.74 | 377,415 | — | — |
| 1986-12-19 | $5.76 | $5.79 | 382,884 | — | — |
| 1986-12-18 | $5.69 | $5.69 | 451,804 | — | — |
| 1986-12-17 | $5.80 | $5.80 | 463,837 | — | — |
| 1986-12-16 | $5.76 | $5.76 | 1,361,975 | — | — |
| 1986-12-15 | $5.69 | $5.69 | 296,462 | — | — |
| 1986-12-12 | $5.92 | $5.92 | 193,630 | — | — |
| 1986-12-11 | $5.96 | $5.96 | 156,436 | — | — |
| 1986-12-10 | $5.96 | $5.96 | 125,805 | — | — |
| 1986-12-09 | $6.10 | $6.10 | 238,482 | — | — |
| 1986-12-08 | $6.17 | $6.17 | 26,255 | — | — |
| 1986-12-05 | $6.17 | $6.17 | 450,710 | — | — |
| 1986-12-04 | $6.24 | $6.24 | 55,792 | — | — |
| 1986-12-03 | $6.12 | $6.12 | 195,818 | — | — |
| 1986-12-02 | $6.07 | $6.07 | 303,026 | — | — |
| 1986-12-01 | $5.99 | $5.99 | 67,825 | — | — |
| 1986-11-28 | $6.03 | $6.03 | 94,080 | — | — |
| 1986-11-26 | $5.96 | $5.96 | 648,716 | — | — |
| 1986-11-25 | $5.92 | $5.92 | 70,013 | — | — |
| 1986-11-24 | $5.90 | $5.90 | 368,663 | — | — |
| 1986-11-21 | $5.92 | $5.92 | 319,435 | — | — |
| 1986-11-20 | $5.90 | $5.90 | 260,361 | — | — |
| 1986-11-19 | $5.77 | $5.77 | 206,758 | — | — |
| 1986-11-18 | $5.87 | $5.87 | 210,039 | — | — |
| 1986-11-17 | $5.92 | $5.92 | 103,926 | — | — |
| 1986-11-14 | $5.92 | $5.92 | 362,099 | — | — |
| 1986-11-13 | $5.94 | $5.94 | 461,649 | — | — |
| 1986-11-12 | $6.19 | $6.19 | 290,992 | — | — |
| 1986-11-11 | $6.33 | $6.33 | 74,389 | — | — |
| 1986-11-10 | $6.33 | $6.33 | 57,980 | — | — |
| 1986-11-07 | $6.33 | $6.33 | 192,536 | — | — |
| 1986-11-06 | $6.35 | $6.35 | 191,442 | — | — |
| 1986-11-05 | $6.42 | $6.42 | 1,259,143 | — | — |
| 1986-11-04 | $6.47 | $6.47 | 750,454 | — | — |
| 1986-11-03 | $6.49 | $6.49 | 549,166 | — | — |
| 1986-10-31 | $6.54 | $6.54 | 208,946 | — | — |
| 1986-10-30 | $6.58 | $6.58 | 459,461 | — | — |
| 1986-10-29 | $6.56 | $6.56 | 146,590 | — | — |
| 1986-10-28 | $6.56 | $6.56 | 309,589 | — | — |
| 1986-10-27 | $6.42 | $6.42 | 176,127 | — | — |
| 1986-10-24 | $6.38 | $6.38 | 364,287 | — | — |
| 1986-10-23 | $6.26 | $6.26 | 157,530 | — | — |
| 1986-10-22 | $6.24 | $6.24 | 87,516 | — | — |
| 1986-10-21 | $6.26 | $6.26 | 48,134 | — | — |
| 1986-10-20 | $6.28 | $6.28 | 48,134 | — | — |
| 1986-10-17 | $6.28 | $6.28 | 195,818 | — | — |
| 1986-10-16 | $6.35 | $6.35 | 358,817 | — | — |
| 1986-10-15 | $6.42 | $6.42 | 141,120 | — | — |
| 1986-10-14 | $6.42 | $6.42 | 131,275 | — | — |
| 1986-10-13 | $6.42 | $6.42 | 28,443 | — | — |
| 1986-10-10 | $6.42 | $6.42 | 99,550 | — | — |
| 1986-10-09 | $6.42 | $6.42 | 480,247 | — | — |
| 1986-10-08 | $6.35 | $6.35 | 112,677 | — | — |
| 1986-10-07 | $6.47 | $6.47 | 94,080 | — | — |
| 1986-10-06 | $6.47 | $6.47 | 148,778 | — | — |
| 1986-10-03 | $6.35 | $6.35 | 145,496 | — | — |
| 1986-10-02 | $6.28 | $6.28 | 421,173 | — | — |
| 1986-10-01 | $6.17 | $6.17 | 170,657 | — | — |
| 1986-09-30 | $6.15 | $6.15 | 99,550 | — | — |
| 1986-09-29 | $6.15 | $6.15 | 105,020 | — | — |
| 1986-09-26 | $6.17 | $6.17 | 190,348 | — | — |
| 1986-09-25 | $6.24 | $6.24 | 92,986 | — | — |
| 1986-09-24 | $6.22 | $6.22 | 166,281 | — | — |
| 1986-09-23 | $6.26 | $6.26 | 144,402 | — | — |
| 1986-09-22 | $6.31 | $6.31 | 74,389 | — | — |
| 1986-09-19 | $6.26 | $6.26 | 222,073 | — | — |
| 1986-09-18 | $6.33 | $6.33 | 224,261 | — | — |
| 1986-09-17 | $6.41 | $6.41 | 239,576 | — | — |
| 1986-09-16 | $6.35 | $6.35 | 152,060 | — | — |
| 1986-09-15 | $6.49 | $6.49 | 87,516 | — | — |
| 1986-09-12 | $6.54 | $6.54 | 143,308 | — | — |
| 1986-09-11 | $6.60 | $6.60 | 207,852 | — | — |
| 1986-09-10 | $6.74 | $6.74 | 101,738 | — | — |
| 1986-09-09 | $6.81 | $6.81 | 145,496 | — | — |
| 1986-09-08 | $6.81 | $6.81 | 51,416 | — | — |
| 1986-09-05 | $6.86 | $6.86 | 102,832 | — | — |
| 1986-09-04 | $6.90 | $6.90 | 89,704 | — | — |
| 1986-09-03 | $6.74 | $6.74 | 16,409 | — | — |
| 1986-09-02 | $6.79 | $6.79 | 102,832 | — | — |
| 1986-08-29 | $6.76 | $6.76 | 112,677 | — | — |
| 1986-08-28 | $6.79 | $6.79 | 208,946 | — | — |
| 1986-08-27 | $6.92 | $6.92 | 47,040 | — | — |
| 1986-08-26 | $6.95 | $6.95 | 62,355 | — | — |
| 1986-08-25 | $6.97 | $6.97 | 91,892 | — | — |
| 1986-08-22 | $6.97 | $6.97 | 95,174 | — | — |
| 1986-08-21 | $6.99 | $6.99 | 50,322 | — | — |
| 1986-08-20 | $7.04 | $7.04 | 67,825 | — | — |
| 1986-08-19 | $7.04 | $7.04 | 72,201 | — | — |
| 1986-08-18 | $7.04 | $7.04 | 106,114 | — | — |
| 1986-08-15 | $7.13 | $7.13 | 28,443 | — | — |
| 1986-08-14 | $7.08 | $7.08 | 161,905 | — | — |
| 1986-08-13 | $7.18 | $7.18 | 156,436 | — | — |
| 1986-08-12 | $7.18 | $7.18 | 100,644 | — | — |
| 1986-08-11 | $7.21 | $7.21 | 84,235 | — | — |
| 1986-08-08 | $7.22 | $7.22 | 0 | — | — |
| 1986-08-07 | $7.22 | $7.22 | 26,255 | — | — |
| 1986-08-06 | $7.24 | $7.24 | 176,127 | — | — |
| 1986-08-05 | $7.24 | $7.24 | 370,851 | — | — |
| 1986-08-04 | $7.24 | $7.24 | 62,355 | — | — |
| 1986-08-01 | $7.29 | $7.29 | 99,550 | — | — |
| 1986-07-31 | $7.21 | $7.21 | 120,335 | — | — |
| 1986-07-30 | $7.18 | $7.18 | 22,973 | — | — |
| 1986-07-29 | $7.18 | $7.18 | 20,785 | — | — |
| 1986-07-28 | $7.11 | $7.11 | 162,999 | — | — |
| 1986-07-25 | $7.11 | $7.11 | 47,040 | — | — |
| 1986-07-24 | $7.06 | $7.06 | 38,288 | — | — |
| 1986-07-23 | $7.11 | $7.11 | 62,355 | — | — |
| 1986-07-22 | $7.08 | $7.08 | 126,899 | — | — |
| 1986-07-21 | $7.04 | $7.04 | 64,543 | — | — |
| 1986-07-18 | $6.90 | $6.90 | 43,758 | — | — |
| 1986-07-17 | $6.82 | $6.82 | 542,602 | — | — |
| 1986-07-16 | $6.76 | $6.76 | 321,623 | — | — |
| 1986-07-15 | $6.81 | $6.81 | 156,436 | — | — |
| 1986-07-14 | $6.83 | $6.83 | 86,422 | — | — |
| 1986-07-11 | $6.88 | $6.88 | 42,664 | — | — |
| 1986-07-10 | $6.88 | $6.88 | 30,631 | — | — |
| 1986-07-09 | $6.83 | $6.83 | 126,899 | — | — |
| 1986-07-08 | $6.94 | $6.94 | 131,275 | — | — |
| 1986-07-07 | $6.97 | $6.97 | 115,959 | — | — |
| 1986-07-03 | $7.11 | $7.11 | 282,241 | — | — |
| 1986-07-02 | $6.86 | $6.86 | 124,711 | — | — |
| 1986-07-01 | $6.76 | $6.76 | 86,422 | — | — |
| 1986-06-30 | $6.72 | $6.72 | 152,060 | — | — |
| 1986-06-27 | $6.58 | $6.58 | 24,067 | — | — |
| 1986-06-26 | $6.65 | $6.65 | 111,583 | — | — |
| 1986-06-25 | $6.70 | $6.70 | 320,529 | — | — |
| 1986-06-24 | $6.72 | $6.72 | 126,899 | — | — |
| 1986-06-23 | $6.74 | $6.74 | 30,631 | — | — |
| 1986-06-20 | $6.72 | $6.72 | 180,503 | — | — |
| 1986-06-19 | $6.74 | $6.74 | 143,308 | — | — |
| 1986-06-18 | $6.74 | $6.74 | 31,725 | — | — |
| 1986-06-17 | $6.74 | $6.74 | 112,677 | — | — |
| 1986-06-16 | $6.83 | $6.83 | 497,750 | — | — |
| 1986-06-13 | $6.76 | $6.76 | 64,543 | — | — |
| 1986-06-12 | $6.78 | $6.78 | 59,074 | — | — |
| 1986-06-11 | $6.83 | $6.83 | 682,628 | — | — |
| 1986-06-10 | $6.81 | $6.81 | 262,549 | — | — |
| 1986-06-09 | $6.99 | $6.99 | 82,047 | — | — |
| 1986-06-06 | $7.06 | $7.06 | 88,610 | — | — |
| 1986-06-05 | $6.95 | $6.95 | 238,482 | — | — |
| 1986-06-04 | $6.87 | $6.87 | 96,268 | — | — |
| 1986-06-03 | $6.83 | $6.83 | 85,329 | — | — |
| 1986-06-02 | $6.81 | $6.81 | 272,395 | — | — |
| 1986-05-30 | $6.81 | $6.81 | 206,758 | — | — |
| 1986-05-29 | $6.70 | $6.70 | 51,416 | — | — |
| 1986-05-28 | $6.72 | $6.72 | 41,570 | — | — |
| 1986-05-27 | $6.76 | $6.76 | 158,624 | — | — |
| 1986-05-23 | $6.63 | $6.63 | 103,926 | — | — |
| 1986-05-22 | $6.63 | $6.63 | 375,227 | — | — |
| 1986-05-21 | $6.63 | $6.63 | 99,550 | — | — |
| 1986-05-20 | $6.56 | $6.56 | 958,305 | — | — |
| 1986-05-19 | $6.55 | $6.55 | 120,335 | — | — |
| 1986-05-16 | $6.52 | $6.52 | 296,462 | — | — |
| 1986-05-15 | $6.56 | $6.56 | 30,631 | — | — |
| 1986-05-14 | $6.56 | $6.56 | 36,101 | — | — |
| 1986-05-13 | $6.56 | $6.56 | 87,516 | — | — |
| 1986-05-12 | $6.56 | $6.56 | 607,145 | — | — |
| 1986-05-09 | $6.58 | $6.58 | 117,053 | — | — |
| 1986-05-08 | $6.40 | $6.40 | 147,684 | — | — |
| 1986-05-07 | $6.40 | $6.40 | 126,899 | — | — |
| 1986-05-06 | $6.40 | $6.40 | 148,778 | — | — |
| 1986-05-05 | $6.42 | $6.42 | 20,785 | — | — |
| 1986-05-02 | $6.42 | $6.42 | 56,886 | — | — |
| 1986-05-01 | $6.44 | $6.44 | 284,428 | — | — |
| 1986-04-30 | $6.54 | $6.54 | 172,845 | — | — |
| 1986-04-29 | $6.55 | $6.55 | 378,509 | — | — |
| 1986-04-28 | $6.44 | $6.44 | 92,986 | — | — |
| 1986-04-25 | $6.38 | $6.38 | 70,013 | — | — |
| 1986-04-24 | $6.38 | $6.38 | 20,785 | — | — |
| 1986-04-23 | $6.38 | $6.38 | 54,698 | — | — |
| 1986-04-22 | $6.40 | $6.40 | 59,074 | — | — |
| 1986-04-21 | $6.42 | $6.42 | 51,416 | — | — |
| 1986-04-18 | $6.42 | $6.42 | 99,550 | — | — |
| 1986-04-17 | $6.40 | $6.40 | 121,429 | — | — |
| 1986-04-16 | $6.38 | $6.38 | 158,624 | — | — |
| 1986-04-15 | $6.31 | $6.31 | 39,382 | — | — |
| 1986-04-14 | $6.24 | $6.24 | 98,456 | — | — |
| 1986-04-11 | $6.19 | $6.19 | 12,034 | — | — |
| 1986-04-10 | $6.26 | $6.26 | 26,255 | — | — |
| 1986-04-09 | $6.19 | $6.19 | 300,838 | — | — |
| 1986-04-08 | $6.12 | $6.12 | 80,953 | — | — |
| 1986-04-07 | $6.06 | $6.06 | 136,744 | — | — |
| 1986-04-04 | $6.17 | $6.17 | 102,832 | — | — |
| 1986-04-03 | $6.19 | $6.19 | 199,100 | — | — |
| 1986-04-02 | $6.28 | $6.28 | 131,275 | — | — |
| 1986-04-01 | $6.28 | $6.28 | 103,926 | — | — |
| 1986-03-31 | $6.38 | $6.38 | 187,066 | — | — |
| 1986-03-27 | $6.33 | $6.33 | 220,979 | — | — |
| 1986-03-26 | $6.35 | $6.35 | 334,750 | — | — |
| 1986-03-25 | $6.33 | $6.33 | 59,074 | — | — |
| 1986-03-24 | $6.40 | $6.40 | 115,959 | — | — |
| 1986-03-21 | $6.42 | $6.42 | 72,201 | — | — |
| 1986-03-20 | $6.38 | $6.38 | 68,919 | — | — |
| 1986-03-19 | $6.38 | $6.38 | 47,040 | — | — |
| 1986-03-18 | $6.31 | $6.31 | 44,852 | — | — |
| 1986-03-17 | $6.24 | $6.24 | 30,631 | — | — |
| 1986-03-14 | $6.28 | $6.28 | 170,657 | — | — |
| 1986-03-13 | $6.28 | $6.28 | 145,496 | — | — |
| 1986-03-12 | $6.28 | $6.28 | 117,053 | — | — |
| 1986-03-11 | $6.19 | $6.19 | 136,744 | — | — |
| 1986-03-10 | $6.06 | $6.06 | 94,080 | — | — |
| 1986-03-07 | $6.03 | $6.03 | 223,167 | — | — |
| 1986-03-06 | $6.01 | $6.01 | 110,490 | — | — |
| 1986-03-05 | $6.01 | $6.01 | 148,778 | — | — |
| 1986-03-04 | $6.08 | $6.08 | 40,476 | — | — |
| 1986-03-03 | $6.08 | $6.08 | 92,986 | — | — |
| 1986-02-28 | $6.09 | $6.09 | 80,953 | — | — |
| 1986-02-27 | $6.19 | $6.19 | 25,161 | — | — |
| 1986-02-26 | $6.19 | $6.19 | 60,168 | — | — |
| 1986-02-25 | $6.17 | $6.17 | 767,957 | — | — |
| 1986-02-24 | $6.19 | $6.19 | 13,127 | — | — |
| 1986-02-21 | $6.19 | $6.19 | 75,483 | — | — |
| 1986-02-20 | $6.19 | $6.19 | 147,684 | — | — |
| 1986-02-19 | $6.15 | $6.15 | 210,039 | — | — |
| 1986-02-18 | $6.16 | $6.16 | 67,825 | — | — |
| 1986-02-14 | $6.12 | $6.12 | 26,255 | — | — |
| 1986-02-13 | $6.12 | $6.12 | 25,161 | — | — |
| 1986-02-12 | $6.17 | $6.17 | 92,986 | — | — |
| 1986-02-11 | $6.12 | $6.12 | 175,033 | — | — |
| 1986-02-10 | $6.08 | $6.08 | 158,624 | — | — |
| 1986-02-07 | $5.99 | $5.99 | 37,194 | — | — |
| 1986-02-06 | $6.03 | $6.03 | 183,785 | — | — |
| 1986-02-05 | $6.02 | $6.02 | 213,321 | — | — |
| 1986-02-04 | $5.99 | $5.99 | 240,670 | — | — |
| 1986-02-03 | $5.94 | $5.94 | 374,133 | — | — |
| 1986-01-31 | $6.06 | $6.06 | 53,604 | — | — |
| 1986-01-30 | $6.10 | $6.10 | 149,872 | — | — |
| 1986-01-29 | $6.12 | $6.12 | 98,456 | — | — |
| 1986-01-28 | $6.11 | $6.11 | 65,637 | — | — |
| 1986-01-27 | $6.01 | $6.01 | 86,422 | — | — |
| 1986-01-24 | $5.83 | $5.83 | 110,490 | — | — |
| 1986-01-23 | $5.67 | $5.67 | 42,664 | — | — |
| 1986-01-22 | $5.62 | $5.62 | 8,752 | — | — |
| 1986-01-21 | $5.58 | $5.58 | 52,510 | — | — |
| 1986-01-20 | $5.60 | $5.60 | 78,765 | — | — |
| 1986-01-17 | $5.54 | $5.54 | 462,743 | — | — |
| 1986-01-16 | $5.53 | $5.53 | 113,771 | — | — |
| 1986-01-15 | $5.51 | $5.51 | 95,174 | — | — |
| 1986-01-14 | $5.45 | $5.45 | 57,980 | — | — |
| 1986-01-13 | $5.44 | $5.44 | 100,644 | — | — |
| 1986-01-10 | $5.46 | $5.46 | 117,053 | — | — |
| 1986-01-09 | $5.46 | $5.46 | 205,664 | — | — |
| 1986-01-08 | $5.46 | $5.46 | 111,583 | — | — |
| 1986-01-07 | $5.46 | $5.46 | 159,718 | — | — |
| 1986-01-06 | $5.48 | $5.48 | 62,355 | — | — |
| 1986-01-03 | $5.46 | $5.46 | 228,637 | — | — |
| 1986-01-02 | $5.46 | $5.46 | 166,281 | — | — |