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 | $5.38 | $5.42 | 125,400 | — | — |
| 1986-12-30 | $5.38 | $5.42 | 22,200 | — | — |
| 1986-12-29 | $5.38 | $5.42 | 49,200 | — | — |
| 1986-12-26 | $5.35 | $5.40 | 41,400 | — | — |
| 1986-12-24 | $5.38 | $5.42 | 19,800 | — | — |
| 1986-12-23 | $5.42 | $5.42 | 232,800 | — | — |
| 1986-12-22 | $5.48 | $5.48 | 217,800 | — | — |
| 1986-12-19 | $5.40 | $5.40 | 1,173,600 | — | — |
| 1986-12-18 | $5.25 | $5.25 | 48,600 | — | — |
| 1986-12-17 | $5.29 | $5.29 | 423,000 | — | — |
| 1986-12-16 | $5.29 | $5.29 | 406,200 | — | — |
| 1986-12-15 | $5.00 | $5.00 | 16,800 | — | — |
| 1986-12-12 | $4.98 | $4.98 | 35,400 | — | — |
| 1986-12-11 | $5.10 | $5.10 | 21,000 | — | — |
| 1986-12-10 | $5.17 | $5.17 | 14,400 | — | — |
| 1986-12-09 | $5.10 | $5.10 | 31,200 | — | — |
| 1986-12-08 | $5.19 | $5.19 | 39,000 | — | — |
| 1986-12-05 | $5.23 | $5.23 | 50,400 | — | — |
| 1986-12-04 | $5.23 | $5.23 | 88,800 | — | — |
| 1986-12-03 | $5.21 | $5.21 | 61,200 | — | — |
| 1986-12-02 | $5.13 | $5.13 | 54,000 | — | — |
| 1986-12-01 | $5.00 | $5.00 | 32,400 | — | — |
| 1986-11-28 | $5.06 | $5.06 | 22,800 | — | — |
| 1986-11-26 | $5.06 | $5.06 | 55,200 | — | — |
| 1986-11-25 | $5.10 | $5.10 | 84,000 | — | — |
| 1986-11-24 | $5.08 | $5.08 | 83,400 | — | — |
| 1986-11-21 | $5.19 | $5.19 | 122,400 | — | — |
| 1986-11-20 | $5.29 | $5.29 | 79,200 | — | — |
| 1986-11-19 | $5.04 | $5.04 | 27,000 | — | — |
| 1986-11-18 | $5.02 | $5.02 | 155,400 | — | — |
| 1986-11-17 | $5.13 | $5.13 | 82,200 | — | — |
| 1986-11-14 | $5.19 | $5.19 | 21,600 | — | — |
| 1986-11-13 | $5.17 | $5.17 | 211,200 | — | — |
| 1986-11-12 | $5.21 | $5.21 | 219,600 | — | — |
| 1986-11-11 | $4.92 | $4.92 | 48,000 | — | — |
| 1986-11-10 | $4.75 | $4.75 | 33,600 | — | — |
| 1986-11-07 | $4.67 | $4.67 | 144,000 | — | — |
| 1986-11-06 | $4.77 | $4.77 | 18,600 | — | — |
| 1986-11-05 | $4.83 | $4.83 | 70,200 | — | — |
| 1986-11-04 | $4.83 | $4.83 | 48,600 | — | — |
| 1986-11-03 | $4.90 | $4.90 | 95,400 | — | — |
| 1986-10-31 | $4.92 | $4.92 | 21,000 | — | — |
| 1986-10-30 | $4.92 | $4.92 | 25,800 | — | — |
| 1986-10-29 | $4.83 | $4.83 | 121,200 | — | — |
| 1986-10-28 | $4.83 | $4.83 | 53,400 | — | — |
| 1986-10-27 | $4.92 | $4.92 | 30,000 | — | — |
| 1986-10-24 | $4.90 | $4.90 | 222,600 | — | — |
| 1986-10-23 | $4.83 | $4.83 | 71,400 | — | — |
| 1986-10-22 | $4.88 | $4.87 | 87,600 | — | — |
| 1986-10-21 | $4.83 | $4.83 | 178,800 | — | — |
| 1986-10-20 | $4.92 | $4.92 | 42,000 | — | — |
| 1986-10-17 | $4.92 | $4.92 | 39,000 | — | — |
| 1986-10-16 | $4.92 | $4.92 | 44,400 | — | — |
| 1986-10-15 | $4.88 | $4.87 | 13,800 | — | — |
| 1986-10-14 | $4.92 | $4.92 | 10,800 | — | — |
| 1986-10-13 | $4.88 | $4.87 | 1,800 | — | — |
| 1986-10-10 | $4.88 | $4.87 | 73,200 | — | — |
| 1986-10-09 | $4.92 | $4.92 | 10,200 | — | — |
| 1986-10-08 | $4.88 | $4.87 | 31,800 | — | — |
| 1986-10-07 | $4.96 | $4.96 | 95,400 | — | — |
| 1986-10-06 | $4.92 | $4.92 | 76,800 | — | — |
| 1986-10-03 | $4.94 | $4.94 | 45,600 | — | — |
| 1986-10-02 | $5.06 | $5.06 | 132,600 | — | — |
| 1986-10-01 | $4.96 | $4.96 | 157,800 | — | — |
| 1986-09-30 | $4.96 | $4.96 | 32,400 | — | — |
| 1986-09-29 | $5.02 | $5.02 | 13,800 | — | — |
| 1986-09-26 | $5.04 | $5.04 | 133,800 | — | — |
| 1986-09-25 | $5.08 | $5.08 | 46,800 | — | — |
| 1986-09-24 | $5.23 | $5.23 | 41,400 | — | — |
| 1986-09-23 | $5.17 | $5.17 | 40,200 | — | — |
| 1986-09-22 | $5.13 | $5.13 | 36,600 | — | — |
| 1986-09-19 | $5.21 | $5.21 | 88,800 | — | — |
| 1986-09-18 | $5.33 | $5.33 | 73,800 | — | — |
| 1986-09-17 | $5.25 | $5.25 | 106,200 | — | — |
| 1986-09-16 | $5.29 | $5.29 | 52,200 | — | — |
| 1986-09-15 | $5.19 | $5.19 | 94,200 | — | — |
| 1986-09-12 | $5.08 | $5.08 | 172,800 | — | — |
| 1986-09-11 | $5.19 | $5.19 | 105,600 | — | — |
| 1986-09-10 | $5.13 | $5.13 | 121,800 | — | — |
| 1986-09-09 | $5.50 | $5.50 | 114,600 | — | — |
| 1986-09-08 | $4.96 | $4.96 | 90,600 | — | — |
| 1986-09-05 | $4.88 | $4.87 | 94,800 | — | — |
| 1986-09-04 | $4.92 | $4.92 | 219,000 | — | — |
| 1986-09-03 | $4.81 | $4.81 | 27,600 | — | — |
| 1986-09-02 | $4.75 | $4.75 | 63,000 | — | — |
| 1986-08-29 | $4.90 | $4.90 | 18,600 | — | — |
| 1986-08-28 | $4.85 | $4.85 | 47,400 | — | — |
| 1986-08-27 | $4.83 | $4.83 | 38,400 | — | — |
| 1986-08-26 | $4.83 | $4.83 | 153,000 | — | — |
| 1986-08-25 | $4.75 | $4.75 | 44,400 | — | — |
| 1986-08-22 | $4.83 | $4.83 | 148,200 | — | — |
| 1986-08-21 | $4.85 | $4.85 | 14,400 | — | — |
| 1986-08-20 | $4.92 | $4.92 | 45,000 | — | — |
| 1986-08-19 | $5.00 | $5.00 | 85,800 | — | — |
| 1986-08-18 | $5.00 | $5.00 | 37,200 | — | — |
| 1986-08-15 | $5.00 | $5.00 | 43,800 | — | — |
| 1986-08-14 | $5.00 | $5.00 | 109,800 | — | — |
| 1986-08-13 | $4.88 | $4.87 | 56,400 | — | — |
| 1986-08-12 | $4.81 | $4.81 | 222,000 | — | — |
| 1986-08-11 | $4.75 | $4.75 | 136,200 | — | — |
| 1986-08-08 | $4.73 | $4.73 | 116,400 | — | — |
| 1986-08-07 | $4.65 | $4.65 | 174,600 | — | — |
| 1986-08-06 | $4.67 | $4.67 | 132,600 | — | — |
| 1986-08-05 | $4.94 | $4.94 | 13,200 | — | — |
| 1986-08-04 | $4.96 | $4.96 | 25,800 | — | — |
| 1986-08-01 | $5.00 | $5.00 | 63,600 | — | — |
| 1986-07-31 | $5.06 | $5.06 | 51,000 | — | — |
| 1986-07-30 | $5.13 | $5.13 | 84,600 | — | — |
| 1986-07-29 | $5.38 | $5.38 | 13,200 | — | — |
| 1986-07-28 | $5.25 | $5.25 | 30,000 | — | — |
| 1986-07-25 | $5.25 | $5.25 | 5,400 | — | — |
| 1986-07-24 | $5.21 | $5.21 | 132,000 | — | — |
| 1986-07-23 | $5.21 | $5.21 | 156,600 | — | — |
| 1986-07-22 | $5.42 | $5.42 | 39,600 | — | — |
| 1986-07-21 | $5.50 | $5.50 | 52,200 | — | — |
| 1986-07-18 | $5.65 | $5.65 | 148,800 | — | — |
| 1986-07-17 | $5.71 | $5.71 | 6,600 | — | — |
| 1986-07-16 | $5.69 | $5.69 | 79,200 | — | — |
| 1986-07-15 | $5.73 | $5.73 | 52,800 | — | — |
| 1986-07-14 | $5.83 | $5.83 | 108,600 | — | — |
| 1986-07-11 | $5.88 | $5.88 | 14,400 | — | — |
| 1986-07-10 | $5.79 | $5.79 | 27,600 | — | — |
| 1986-07-09 | $5.79 | $5.79 | 48,000 | — | — |
| 1986-07-08 | $5.75 | $5.75 | 43,200 | — | — |
| 1986-07-07 | $5.83 | $5.83 | 111,000 | — | — |
| 1986-07-03 | $5.94 | $5.94 | 35,400 | — | — |
| 1986-07-02 | $5.88 | $5.88 | 184,800 | — | — |
| 1986-07-01 | $6.00 | $6.00 | 88,200 | — | — |
| 1986-06-30 | $6.06 | $6.06 | 162,000 | — | — |
| 1986-06-27 | $6.17 | $6.17 | 302,400 | — | — |
| 1986-06-26 | $6.27 | $6.27 | 12,000 | — | — |
| 1986-06-25 | $6.29 | $6.29 | 8,400 | — | — |
| 1986-06-24 | $6.33 | $6.33 | 42,000 | — | — |
| 1986-06-23 | $6.31 | $6.31 | 15,000 | — | — |
| 1986-06-20 | $6.25 | $6.25 | 82,200 | — | — |
| 1986-06-19 | $6.38 | $6.38 | 50,400 | — | — |
| 1986-06-18 | $6.50 | $6.50 | 53,400 | — | — |
| 1986-06-17 | $6.60 | $6.60 | 33,000 | — | — |
| 1986-06-16 | $6.60 | $6.60 | 3,600 | — | — |
| 1986-06-13 | $6.63 | $6.63 | 9,000 | — | — |
| 1986-06-12 | $6.52 | $6.52 | 15,600 | — | — |
| 1986-06-11 | $6.54 | $6.54 | 24,000 | — | — |
| 1986-06-10 | $6.56 | $6.56 | 201,000 | — | — |
| 1986-06-09 | $6.50 | $6.50 | 87,000 | — | — |
| 1986-06-06 | $6.50 | $6.50 | 37,800 | — | — |
| 1986-06-05 | $6.54 | $6.54 | 34,200 | — | — |
| 1986-06-04 | $6.50 | $6.50 | 58,800 | — | — |
| 1986-06-03 | $6.46 | $6.46 | 196,200 | — | — |
| 1986-06-02 | $6.38 | $6.38 | 171,000 | — | — |
| 1986-05-30 | $6.52 | $6.52 | 58,800 | — | — |
| 1986-05-29 | $6.63 | $6.63 | 128,400 | — | — |
| 1986-05-28 | $6.77 | $6.77 | 128,400 | — | — |
| 1986-05-27 | $6.75 | $6.75 | 33,600 | — | — |
| 1986-05-23 | $6.77 | $6.77 | 158,400 | — | — |
| 1986-05-22 | $6.75 | $6.75 | 60,000 | — | — |
| 1986-05-21 | $6.67 | $6.67 | 241,200 | — | — |
| 1986-05-20 | $6.81 | $6.81 | 61,200 | — | — |
| 1986-05-19 | $6.77 | $6.77 | 198,000 | — | — |
| 1986-05-16 | $6.77 | $6.77 | 447,000 | — | — |
| 1986-05-15 | $6.83 | $6.83 | 319,200 | — | — |
| 1986-05-14 | $6.92 | $6.92 | 220,200 | — | — |
| 1986-05-13 | $6.81 | $6.81 | 60,000 | — | — |
| 1986-05-12 | $6.83 | $6.83 | 543,000 | — | — |
| 1986-05-09 | $6.77 | $6.77 | 1,084,800 | — | — |
| 1986-05-08 | $7.04 | $7.04 | 126,600 | — | — |
| 1986-05-07 | $7.06 | $7.06 | 164,400 | — | — |
| 1986-05-06 | $7.10 | $7.10 | 297,600 | — | — |
| 1986-05-05 | $7.15 | $7.15 | 307,800 | — | — |
| 1986-05-02 | $7.25 | $7.25 | 168,000 | — | — |
| 1986-05-01 | $7.27 | $7.27 | 155,400 | — | — |
| 1986-04-30 | $7.19 | $7.19 | 121,800 | — | — |
| 1986-04-29 | $7.19 | $7.19 | 99,000 | — | — |
| 1986-04-28 | $7.21 | $7.21 | 417,600 | — | — |
| 1986-04-25 | $7.27 | $7.27 | 504,600 | — | — |
| 1986-04-24 | $7.42 | $7.42 | 1,049,400 | — | — |
| 1986-04-23 | $6.29 | $6.29 | 23,400 | — | — |
| 1986-04-22 | $6.38 | $6.38 | 16,200 | — | — |
| 1986-04-21 | $6.44 | $6.44 | 22,800 | — | — |
| 1986-04-18 | $6.56 | $6.56 | 152,400 | — | — |
| 1986-04-17 | $6.58 | $6.58 | 133,200 | — | — |
| 1986-04-16 | $6.19 | $6.19 | 9,000 | — | — |
| 1986-04-15 | $6.17 | $6.17 | 130,200 | — | — |
| 1986-04-14 | $6.17 | $6.17 | 116,400 | — | — |
| 1986-04-11 | $6.08 | $6.08 | 72,000 | — | — |
| 1986-04-10 | $6.10 | $6.10 | 112,800 | — | — |
| 1986-04-09 | $6.06 | $6.06 | 150,000 | — | — |
| 1986-04-08 | $6.15 | $6.15 | 27,600 | — | — |
| 1986-04-07 | $6.08 | $6.08 | 55,200 | — | — |
| 1986-04-04 | $6.13 | $6.13 | 134,400 | — | — |
| 1986-04-03 | $6.27 | $6.27 | 73,800 | — | — |
| 1986-04-02 | $6.29 | $6.29 | 15,600 | — | — |
| 1986-04-01 | $6.35 | $6.35 | 27,000 | — | — |
| 1986-03-31 | $6.29 | $6.29 | 126,000 | — | — |
| 1986-03-27 | $6.38 | $6.38 | 114,600 | — | — |
| 1986-03-26 | $6.29 | $6.29 | 70,800 | — | — |
| 1986-03-25 | $6.33 | $6.33 | 79,800 | — | — |
| 1986-03-24 | $6.60 | $6.60 | 244,800 | — | — |
| 1986-03-21 | $6.71 | $6.71 | 193,200 | — | — |
| 1986-03-20 | $6.83 | $6.83 | 354,600 | — | — |
| 1986-03-19 | $6.79 | $6.79 | 435,000 | — | — |
| 1986-03-18 | $6.71 | $6.71 | 82,200 | — | — |
| 1986-03-17 | $6.73 | $6.73 | 65,400 | — | — |
| 1986-03-14 | $6.75 | $6.75 | 145,800 | — | — |
| 1986-03-13 | $6.69 | $6.69 | 264,000 | — | — |
| 1986-03-12 | $6.75 | $6.75 | 320,400 | — | — |
| 1986-03-11 | $6.90 | $6.90 | 634,200 | — | — |
| 1986-03-10 | $6.69 | $6.69 | 582,000 | — | — |
| 1986-03-07 | $5.94 | $5.94 | 87,600 | — | — |
| 1986-03-06 | $6.04 | $6.04 | 205,800 | — | — |
| 1986-03-05 | $5.88 | $5.88 | 153,600 | — | — |
| 1986-03-04 | $6.02 | $6.02 | 49,800 | — | — |
| 1986-03-03 | $6.08 | $6.08 | 169,200 | — | — |
| 1986-02-28 | $6.21 | $6.21 | 248,400 | — | — |
| 1986-02-27 | $6.21 | $6.21 | 453,000 | — | — |
| 1986-02-26 | $5.94 | $5.94 | 278,400 | — | — |
| 1986-02-25 | $5.79 | $5.79 | 237,000 | — | — |
| 1986-02-24 | $5.71 | $5.71 | 147,000 | — | — |
| 1986-02-21 | $5.73 | $5.73 | 38,400 | — | — |
| 1986-02-20 | $5.75 | $5.75 | 25,200 | — | — |
| 1986-02-19 | $5.69 | $5.69 | 56,400 | — | — |
| 1986-02-18 | $5.83 | $5.83 | 97,800 | — | — |
| 1986-02-14 | $5.75 | $5.75 | 145,800 | — | — |
| 1986-02-13 | $5.77 | $5.77 | 67,800 | — | — |
| 1986-02-12 | $5.81 | $5.81 | 159,600 | — | — |
| 1986-02-11 | $5.67 | $5.67 | 43,200 | — | — |
| 1986-02-10 | $5.60 | $5.60 | 45,600 | — | — |
| 1986-02-07 | $5.67 | $5.67 | 131,400 | — | — |
| 1986-02-06 | $5.33 | $5.33 | 45,600 | — | — |
| 1986-02-05 | $5.35 | $5.35 | 46,800 | — | — |
| 1986-02-04 | $5.31 | $5.31 | 110,400 | — | — |
| 1986-02-03 | $5.33 | $5.33 | 175,800 | — | — |
| 1986-01-31 | $5.40 | $5.40 | 269,400 | — | — |
| 1986-01-30 | $5.17 | $5.17 | 12,000 | — | — |
| 1986-01-29 | $5.13 | $5.13 | 39,000 | — | — |
| 1986-01-28 | $5.27 | $5.27 | 172,200 | — | — |
| 1986-01-27 | $5.13 | $5.13 | 8,400 | — | — |
| 1986-01-24 | $5.21 | $5.21 | 28,800 | — | — |
| 1986-01-23 | $5.10 | $5.10 | 15,600 | — | — |
| 1986-01-22 | $5.08 | $5.08 | 12,600 | — | — |
| 1986-01-21 | $5.08 | $5.08 | 19,800 | — | — |
| 1986-01-20 | $5.19 | $5.19 | 69,000 | — | — |
| 1986-01-17 | $5.15 | $5.15 | 108,000 | — | — |
| 1986-01-16 | $5.17 | $5.17 | 69,600 | — | — |
| 1986-01-15 | $5.10 | $5.10 | 20,400 | — | — |
| 1986-01-14 | $5.21 | $5.21 | 22,200 | — | — |
| 1986-01-13 | $5.17 | $5.17 | 45,600 | — | — |
| 1986-01-10 | $5.13 | $5.13 | 50,400 | — | — |
| 1986-01-09 | $5.25 | $5.25 | 42,000 | — | — |
| 1986-01-08 | $5.25 | $5.25 | 91,800 | — | — |
| 1986-01-07 | $5.38 | $5.38 | 68,400 | — | — |
| 1986-01-06 | $5.15 | $5.15 | 18,000 | — | — |
| 1986-01-03 | $5.27 | $5.27 | 42,000 | — | — |
| 1986-01-02 | $5.25 | $5.25 | 13,800 | — | — |