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
- 1983-08-30 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 | $6.13 | $6.13 | 4,500 | — | — |
| 1986-12-30 | $6.00 | $6.00 | 5,813 | — | — |
| 1986-12-29 | $6.07 | $6.07 | 11,250 | — | — |
| 1986-12-26 | $6.00 | $6.00 | 4,313 | — | — |
| 1986-12-24 | $6.00 | $6.00 | 8,438 | — | — |
| 1986-12-23 | $6.00 | $6.00 | 8,063 | — | — |
| 1986-12-22 | $6.00 | $6.00 | 3,750 | — | — |
| 1986-12-19 | $6.00 | $6.00 | 14,063 | — | — |
| 1986-12-18 | $6.00 | $6.00 | 4,875 | — | — |
| 1986-12-17 | $6.00 | $6.00 | 3,750 | — | — |
| 1986-12-16 | $6.00 | $6.00 | 10,125 | — | — |
| 1986-12-15 | $6.33 | $6.33 | 25,313 | — | — |
| 1986-12-12 | $6.13 | $6.13 | 7,125 | — | — |
| 1986-12-11 | $6.13 | $6.13 | 6,563 | — | — |
| 1986-12-10 | $6.00 | $6.00 | 3,375 | — | — |
| 1986-12-09 | $6.00 | $6.00 | 35,438 | — | — |
| 1986-12-08 | $5.93 | $5.93 | 12,563 | — | — |
| 1986-12-05 | $6.13 | $6.13 | 33,563 | — | — |
| 1986-12-04 | $5.87 | $5.87 | 29,813 | — | — |
| 1986-12-03 | $6.00 | $6.00 | 535,875 | — | — |
| 1986-12-02 | $5.87 | $5.87 | 20,625 | — | — |
| 1986-12-01 | $5.73 | $5.73 | 15,938 | — | — |
| 1986-11-28 | $6.00 | $6.00 | 375 | — | — |
| 1986-11-26 | $6.00 | $6.00 | 53,625 | — | — |
| 1986-11-25 | $5.87 | $5.87 | 9,563 | — | — |
| 1986-11-24 | $5.73 | $5.73 | 7,500 | — | — |
| 1986-11-21 | $5.87 | $5.87 | 2,625 | — | — |
| 1986-11-20 | $5.87 | $5.87 | 12,188 | — | — |
| 1986-11-19 | $5.73 | $5.73 | 27,938 | — | — |
| 1986-11-18 | $5.73 | $5.73 | 3,188 | — | — |
| 1986-11-17 | $5.73 | $5.73 | 4,500 | — | — |
| 1986-11-14 | $5.87 | $5.87 | 12,938 | — | — |
| 1986-11-13 | $5.87 | $5.87 | 3,188 | — | — |
| 1986-11-12 | $5.60 | $5.60 | 2,063 | — | — |
| 1986-11-11 | $5.47 | $5.47 | 2,625 | — | — |
| 1986-11-10 | $5.47 | $5.47 | 15,188 | — | — |
| 1986-11-07 | $5.47 | $5.47 | 28,313 | — | — |
| 1986-11-06 | $5.73 | $5.73 | 2,063 | — | — |
| 1986-11-05 | $5.47 | $5.47 | 4,500 | — | — |
| 1986-11-04 | $5.73 | $5.73 | 11,063 | — | — |
| 1986-11-03 | $5.47 | $5.47 | 8,250 | — | — |
| 1986-10-31 | $5.73 | $5.73 | 1,688 | — | — |
| 1986-10-30 | $5.33 | $5.33 | 6,750 | — | — |
| 1986-10-29 | $5.60 | $5.60 | 9,938 | — | — |
| 1986-10-28 | $5.60 | $5.60 | 37,688 | — | — |
| 1986-10-27 | $5.60 | $5.60 | 42,375 | — | — |
| 1986-10-24 | $5.33 | $5.33 | 6,938 | — | — |
| 1986-10-23 | $5.33 | $5.33 | 70,875 | — | — |
| 1986-10-22 | $5.33 | $5.33 | 4,313 | — | — |
| 1986-10-21 | $5.00 | $5.00 | 0 | — | — |
| 1986-10-20 | $5.00 | $5.00 | 31,875 | — | — |
| 1986-10-17 | $4.93 | $4.93 | 21,563 | — | — |
| 1986-10-16 | $5.13 | $5.13 | 0 | — | — |
| 1986-10-15 | $5.13 | $5.13 | 7,125 | — | — |
| 1986-10-14 | $5.13 | $5.13 | 12,000 | — | — |
| 1986-10-13 | $5.33 | $5.33 | 938 | — | — |
| 1986-10-10 | $5.20 | $5.20 | 0 | — | — |
| 1986-10-09 | $5.20 | $5.20 | 6,188 | — | — |
| 1986-10-08 | $5.33 | $5.33 | 37,875 | — | — |
| 1986-10-07 | $5.07 | $5.07 | 21,188 | — | — |
| 1986-10-06 | $4.93 | $4.93 | 0 | — | — |
| 1986-10-03 | $4.93 | $4.93 | 188 | — | — |
| 1986-10-02 | $5.07 | $5.07 | 0 | — | — |
| 1986-10-01 | $5.07 | $5.07 | 375 | — | — |
| 1986-09-30 | $5.07 | $5.07 | 3,938 | — | — |
| 1986-09-29 | $5.07 | $5.07 | 0 | — | — |
| 1986-09-26 | $5.07 | $5.07 | 563 | — | — |
| 1986-09-25 | $5.07 | $5.07 | 0 | — | — |
| 1986-09-24 | $5.07 | $5.07 | 4,125 | — | — |
| 1986-09-23 | $5.20 | $5.20 | 0 | — | — |
| 1986-09-22 | $5.20 | $5.20 | 375 | — | — |
| 1986-09-19 | $5.20 | $5.20 | 0 | — | — |
| 1986-09-18 | $5.20 | $5.20 | 1,875 | — | — |
| 1986-09-17 | $5.60 | $5.60 | 1,875 | — | — |
| 1986-09-16 | $5.60 | $5.60 | 7,313 | — | — |
| 1986-09-15 | $5.60 | $5.60 | 750 | — | — |
| 1986-09-12 | $5.33 | $5.33 | 167,063 | — | — |
| 1986-09-11 | $5.20 | $5.20 | 563 | — | — |
| 1986-09-10 | $5.20 | $5.20 | 2,063 | — | — |
| 1986-09-09 | $5.60 | $5.60 | 33,375 | — | — |
| 1986-09-08 | $5.20 | $5.20 | 40,875 | — | — |
| 1986-09-05 | $5.47 | $5.47 | 1,875 | — | — |
| 1986-09-04 | $5.20 | $5.20 | 8,438 | — | — |
| 1986-09-03 | $4.80 | $4.80 | 750 | — | — |
| 1986-09-02 | $4.93 | $4.93 | 3,375 | — | — |
| 1986-08-29 | $4.67 | $4.67 | 1,875 | — | — |
| 1986-08-28 | $4.67 | $4.67 | 563 | — | — |
| 1986-08-27 | $4.80 | $4.80 | 3,938 | — | — |
| 1986-08-26 | $4.80 | $4.80 | 11,250 | — | — |
| 1986-08-25 | $4.67 | $4.67 | 9,375 | — | — |
| 1986-08-22 | $4.80 | $4.80 | 188 | — | — |
| 1986-08-21 | $4.53 | $4.53 | 375 | — | — |
| 1986-08-20 | $4.80 | $4.80 | 4,688 | — | — |
| 1986-08-19 | $4.80 | $4.80 | 0 | — | — |
| 1986-08-18 | $4.80 | $4.80 | 90,375 | — | — |
| 1986-08-15 | $4.80 | $4.80 | 49,500 | — | — |
| 1986-08-14 | $4.53 | $4.53 | 1,688 | — | — |
| 1986-08-13 | $4.80 | $4.80 | 2,625 | — | — |
| 1986-08-12 | $4.53 | $4.53 | 2,438 | — | — |
| 1986-08-11 | $4.67 | $4.67 | 1,125 | — | — |
| 1986-08-08 | $4.40 | $4.40 | 1,125 | — | — |
| 1986-08-07 | $4.40 | $4.40 | 18,938 | — | — |
| 1986-08-06 | $4.53 | $4.53 | 4,125 | — | — |
| 1986-08-05 | $4.67 | $4.67 | 188 | — | — |
| 1986-08-04 | $4.67 | $4.67 | 2,813 | — | — |
| 1986-08-01 | $4.80 | $4.80 | 938 | — | — |
| 1986-07-31 | $4.40 | $4.40 | 4,125 | — | — |
| 1986-07-30 | $4.53 | $4.53 | 2,813 | — | — |
| 1986-07-29 | $4.80 | $4.80 | 2,063 | — | — |
| 1986-07-28 | $4.67 | $4.67 | 22,688 | — | — |
| 1986-07-25 | $4.93 | $4.93 | 0 | — | — |
| 1986-07-24 | $4.93 | $4.93 | 0 | — | — |
| 1986-07-23 | $4.93 | $4.93 | 188 | — | — |
| 1986-07-22 | $4.93 | $4.93 | 5,625 | — | — |
| 1986-07-21 | $5.07 | $5.07 | 9,375 | — | — |
| 1986-07-18 | $5.20 | $5.20 | 69,375 | — | — |
| 1986-07-17 | $5.20 | $5.20 | 0 | — | — |
| 1986-07-16 | $5.20 | $5.20 | 4,688 | — | — |
| 1986-07-15 | $4.93 | $4.93 | 2,625 | — | — |
| 1986-07-14 | $5.07 | $5.07 | 10,875 | — | — |
| 1986-07-11 | $4.93 | $4.93 | 938 | — | — |
| 1986-07-10 | $5.33 | $5.33 | 2,438 | — | — |
| 1986-07-09 | $5.33 | $5.33 | 563 | — | — |
| 1986-07-08 | $5.33 | $5.33 | 16,875 | — | — |
| 1986-07-07 | $5.33 | $5.33 | 4,875 | — | — |
| 1986-07-03 | $5.33 | $5.33 | 3,188 | — | — |
| 1986-07-02 | $5.07 | $5.07 | 25,875 | — | — |
| 1986-07-01 | $5.33 | $5.33 | 30,000 | — | — |
| 1986-06-30 | $5.07 | $5.07 | 1,875 | — | — |
| 1986-06-27 | $5.47 | $5.47 | 2,438 | — | — |
| 1986-06-26 | $5.33 | $5.33 | 12,563 | — | — |
| 1986-06-25 | $5.73 | $5.73 | 14,625 | — | — |
| 1986-06-24 | $5.87 | $5.87 | 1,688 | — | — |
| 1986-06-23 | $5.87 | $5.87 | 4,875 | — | — |
| 1986-06-20 | $5.87 | $5.87 | 2,250 | — | — |
| 1986-06-19 | $5.87 | $5.87 | 3,563 | — | — |
| 1986-06-18 | $6.13 | $6.13 | 6,000 | — | — |
| 1986-06-17 | $6.00 | $6.00 | 1,875 | — | — |
| 1986-06-16 | $6.00 | $6.00 | 11,438 | — | — |
| 1986-06-13 | $6.00 | $6.00 | 17,625 | — | — |
| 1986-06-12 | $6.00 | $6.00 | 3,188 | — | — |
| 1986-06-11 | $6.00 | $6.00 | 3,563 | — | — |
| 1986-06-10 | $6.27 | $6.27 | 5,250 | — | — |
| 1986-06-09 | $6.00 | $6.00 | 5,625 | — | — |
| 1986-06-06 | $6.27 | $6.27 | 375 | — | — |
| 1986-06-05 | $6.00 | $6.00 | 1,125 | — | — |
| 1986-06-04 | $6.00 | $6.00 | 563 | — | — |
| 1986-06-03 | $6.00 | $6.00 | 2,438 | — | — |
| 1986-06-02 | $6.27 | $6.27 | 6,375 | — | — |
| 1986-05-30 | $6.00 | $6.00 | 6,188 | — | — |
| 1986-05-29 | $6.27 | $6.27 | 56,625 | — | — |
| 1986-05-28 | $6.27 | $6.27 | 4,875 | — | — |
| 1986-05-27 | $6.07 | $6.07 | 57,750 | — | — |
| 1986-05-23 | $6.07 | $6.07 | 81,750 | — | — |
| 1986-05-22 | $6.07 | $6.07 | 39,375 | — | — |
| 1986-05-21 | $5.73 | $5.73 | 2,813 | — | — |
| 1986-05-20 | $6.13 | $6.13 | 13,125 | — | — |
| 1986-05-19 | $5.87 | $5.87 | 3,000 | — | — |
| 1986-05-16 | $5.87 | $5.87 | 5,625 | — | — |
| 1986-05-15 | $5.87 | $5.87 | 4,313 | — | — |
| 1986-05-14 | $5.87 | $5.87 | 7,313 | — | — |
| 1986-05-13 | $5.87 | $5.87 | 2,625 | — | — |
| 1986-05-12 | $5.87 | $5.87 | 3,750 | — | — |
| 1986-05-09 | $5.87 | $5.87 | 89,063 | — | — |
| 1986-05-08 | $5.73 | $5.73 | 5,438 | — | — |
| 1986-05-07 | $5.47 | $5.47 | 4,688 | — | — |
| 1986-05-06 | $5.73 | $5.73 | 1,875 | — | — |
| 1986-05-05 | $5.73 | $5.73 | 4,875 | — | — |
| 1986-05-02 | $5.73 | $5.73 | 9,938 | — | — |
| 1986-05-01 | $5.47 | $5.47 | 5,250 | — | — |
| 1986-04-30 | $5.47 | $5.47 | 3,750 | — | — |
| 1986-04-29 | $5.60 | $5.60 | 37,875 | — | — |
| 1986-04-28 | $5.60 | $5.60 | 38,250 | — | — |
| 1986-04-25 | $5.87 | $5.87 | 246,375 | — | — |
| 1986-04-24 | $5.47 | $5.47 | 375 | — | — |
| 1986-04-23 | $5.47 | $5.47 | 3,938 | — | — |
| 1986-04-22 | $5.87 | $5.87 | 938 | — | — |
| 1986-04-21 | $5.73 | $5.73 | 9,938 | — | — |
| 1986-04-18 | $5.73 | $5.73 | 6,938 | — | — |
| 1986-04-17 | $5.73 | $5.73 | 563 | — | — |
| 1986-04-16 | $5.87 | $5.87 | 5,625 | — | — |
| 1986-04-15 | $5.87 | $5.87 | 2,813 | — | — |
| 1986-04-14 | $5.73 | $5.73 | 15,188 | — | — |
| 1986-04-11 | $5.87 | $5.87 | 96,188 | — | — |
| 1986-04-10 | $5.87 | $5.87 | 101,813 | — | — |
| 1986-04-09 | $5.60 | $5.60 | 1,313 | — | — |
| 1986-04-08 | $5.60 | $5.60 | 188 | — | — |
| 1986-04-07 | $5.60 | $5.60 | 8,063 | — | — |
| 1986-04-04 | $5.73 | $5.73 | 62,625 | — | — |
| 1986-04-03 | $5.60 | $5.60 | 8,063 | — | — |
| 1986-04-02 | $5.60 | $5.60 | 120,750 | — | — |
| 1986-04-01 | $5.60 | $5.60 | 7,313 | — | — |
| 1986-03-31 | $5.73 | $5.73 | 10,875 | — | — |
| 1986-03-27 | $6.00 | $6.00 | 2,438 | — | — |
| 1986-03-26 | $5.73 | $5.73 | 7,125 | — | — |
| 1986-03-25 | $5.73 | $5.73 | 11,813 | — | — |
| 1986-03-24 | $5.93 | $5.93 | 95,813 | — | — |
| 1986-03-21 | $6.00 | $6.00 | 41,063 | — | — |
| 1986-03-20 | $6.13 | $6.13 | 90,563 | — | — |
| 1986-03-19 | $6.27 | $6.27 | 8,250 | — | — |
| 1986-03-18 | $6.13 | $6.13 | 36,000 | — | — |
| 1986-03-17 | $5.87 | $5.87 | 47,250 | — | — |
| 1986-03-14 | $5.87 | $5.87 | 79,313 | — | — |
| 1986-03-13 | $6.00 | $6.00 | 7,313 | — | — |
| 1986-03-12 | $6.00 | $6.00 | 19,500 | — | — |
| 1986-03-11 | $5.87 | $5.87 | 17,063 | — | — |
| 1986-03-10 | $5.73 | $5.73 | 9,188 | — | — |
| 1986-03-07 | $5.73 | $5.73 | 139,875 | — | — |
| 1986-03-06 | $5.60 | $5.60 | 6,938 | — | — |
| 1986-03-05 | $5.33 | $5.33 | 32,063 | — | — |
| 1986-03-04 | $5.20 | $5.20 | 1,875 | — | — |
| 1986-03-03 | $5.47 | $5.47 | 57,188 | — | — |
| 1986-02-28 | $5.53 | $5.53 | 3,000 | — | — |
| 1986-02-27 | $5.20 | $5.20 | 0 | — | — |
| 1986-02-26 | $5.20 | $5.20 | 1,313 | — | — |
| 1986-02-25 | $5.20 | $5.20 | 1,313 | — | — |
| 1986-02-24 | $5.20 | $5.20 | 0 | — | — |
| 1986-02-21 | $5.20 | $5.20 | 1,313 | — | — |
| 1986-02-20 | $5.20 | $5.20 | 11,438 | — | — |
| 1986-02-19 | $5.07 | $5.07 | 4,875 | — | — |
| 1986-02-18 | $5.20 | $5.20 | 13,688 | — | — |
| 1986-02-14 | $5.13 | $5.13 | 8,625 | — | — |
| 1986-02-13 | $5.20 | $5.20 | 6,000 | — | — |
| 1986-02-12 | $5.20 | $5.20 | 188 | — | — |
| 1986-02-11 | $5.20 | $5.20 | 1,688 | — | — |
| 1986-02-10 | $5.20 | $5.20 | 55,313 | — | — |
| 1986-02-07 | $5.20 | $5.20 | 3,000 | — | — |
| 1986-02-06 | $4.93 | $4.93 | 18,375 | — | — |
| 1986-02-05 | $4.80 | $4.80 | 0 | — | — |
| 1986-02-04 | $4.80 | $4.80 | 2,438 | — | — |
| 1986-02-03 | $4.80 | $4.80 | 4,125 | — | — |
| 1986-01-31 | $4.67 | $4.67 | 1,688 | — | — |
| 1986-01-30 | $4.80 | $4.80 | 1,875 | — | — |
| 1986-01-29 | $5.07 | $5.07 | 3,938 | — | — |
| 1986-01-28 | $4.93 | $4.93 | 0 | — | — |
| 1986-01-27 | $4.93 | $4.93 | 7,313 | — | — |
| 1986-01-24 | $4.67 | $4.67 | 3,563 | — | — |
| 1986-01-23 | $4.93 | $4.93 | 4,688 | — | — |
| 1986-01-22 | $4.67 | $4.67 | 2,813 | — | — |
| 1986-01-21 | $4.67 | $4.67 | 16,125 | — | — |
| 1986-01-20 | $4.60 | $4.60 | 9,188 | — | — |
| 1986-01-17 | $4.80 | $4.80 | 750 | — | — |
| 1986-01-16 | $4.53 | $4.53 | 6,000 | — | — |
| 1986-01-15 | $4.40 | $4.40 | 2,063 | — | — |
| 1986-01-14 | $4.67 | $4.67 | 64,313 | — | — |
| 1986-01-13 | $4.27 | $4.27 | 375 | — | — |
| 1986-01-10 | $4.40 | $4.40 | 20,438 | — | — |
| 1986-01-09 | $4.27 | $4.27 | 1,500 | — | — |
| 1986-01-08 | $4.40 | $4.40 | 3,750 | — | — |
| 1986-01-07 | $4.67 | $4.67 | 5,250 | — | — |
| 1986-01-06 | $4.33 | $4.33 | 22,500 | — | — |
| 1986-01-03 | $4.67 | $4.67 | 188 | — | — |
| 1986-01-02 | $4.53 | $4.53 | 2,625 | — | — |