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
- 1972-06-01 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 | $3.81 | $6.75 | 517,200 | — | — |
| 1986-12-30 | $3.88 | $6.86 | 608,400 | — | — |
| 1986-12-29 | $3.92 | $6.94 | 786,600 | — | — |
| 1986-12-26 | $3.90 | $6.90 | 643,800 | — | — |
| 1986-12-24 | $3.92 | $6.94 | 510,000 | — | — |
| 1986-12-23 | $3.92 | $6.92 | 1,269,000 | — | — |
| 1986-12-22 | $3.96 | $6.99 | 1,561,800 | — | — |
| 1986-12-19 | $3.94 | $6.96 | 1,909,200 | — | — |
| 1986-12-18 | $3.88 | $6.84 | 816,000 | — | — |
| 1986-12-17 | $3.90 | $6.88 | 920,400 | — | — |
| 1986-12-16 | $3.92 | $6.92 | 1,073,400 | — | — |
| 1986-12-15 | $3.92 | $6.92 | 741,600 | — | — |
| 1986-12-12 | $3.88 | $6.84 | 852,600 | — | — |
| 1986-12-11 | $3.92 | $6.92 | 876,000 | — | — |
| 1986-12-10 | $3.96 | $6.99 | 847,800 | — | — |
| 1986-12-09 | $3.90 | $6.88 | 1,614,600 | — | — |
| 1986-12-08 | $3.98 | $7.03 | 1,661,400 | — | — |
| 1986-12-05 | $4.08 | $7.21 | 1,742,400 | — | — |
| 1986-12-04 | $4.10 | $7.25 | 2,014,800 | — | — |
| 1986-12-03 | $4.00 | $7.07 | 591,600 | — | — |
| 1986-12-02 | $3.98 | $7.03 | 2,319,600 | — | — |
| 1986-12-01 | $3.79 | $6.70 | 769,200 | — | — |
| 1986-11-28 | $3.85 | $6.81 | 422,400 | — | — |
| 1986-11-26 | $3.88 | $6.84 | 399,600 | — | — |
| 1986-11-25 | $3.96 | $6.99 | 1,131,600 | — | — |
| 1986-11-24 | $3.94 | $6.96 | 1,357,800 | — | — |
| 1986-11-21 | $3.98 | $7.03 | 705,600 | — | — |
| 1986-11-20 | $3.88 | $6.84 | 931,200 | — | — |
| 1986-11-19 | $3.92 | $6.92 | 868,200 | — | — |
| 1986-11-18 | $3.77 | $6.66 | 1,051,800 | — | — |
| 1986-11-17 | $3.81 | $6.73 | 2,185,800 | — | — |
| 1986-11-14 | $3.88 | $6.84 | 1,615,200 | — | — |
| 1986-11-13 | $3.90 | $6.88 | 1,327,800 | — | — |
| 1986-11-12 | $3.92 | $6.92 | 1,044,600 | — | — |
| 1986-11-11 | $3.98 | $7.03 | 267,000 | — | — |
| 1986-11-10 | $3.98 | $7.03 | 481,200 | — | — |
| 1986-11-07 | $4.00 | $7.07 | 315,000 | — | — |
| 1986-11-06 | $3.94 | $6.96 | 1,253,400 | — | — |
| 1986-11-05 | $3.98 | $7.03 | 806,400 | — | — |
| 1986-11-04 | $3.94 | $6.96 | 412,800 | — | — |
| 1986-11-03 | $4.02 | $7.10 | 861,600 | — | — |
| 1986-10-31 | $3.94 | $6.96 | 390,000 | — | — |
| 1986-10-30 | $3.94 | $6.96 | 609,600 | — | — |
| 1986-10-29 | $3.88 | $6.84 | 322,800 | — | — |
| 1986-10-28 | $3.83 | $6.77 | 874,800 | — | — |
| 1986-10-27 | $3.88 | $6.84 | 520,200 | — | — |
| 1986-10-24 | $4.00 | $7.07 | 597,600 | — | — |
| 1986-10-23 | $4.13 | $7.29 | 694,800 | — | — |
| 1986-10-22 | $4.02 | $7.10 | 576,000 | — | — |
| 1986-10-21 | $3.98 | $7.03 | 1,749,600 | — | — |
| 1986-10-20 | $3.88 | $6.84 | 723,000 | — | — |
| 1986-10-17 | $3.88 | $6.84 | 270,600 | — | — |
| 1986-10-16 | $3.81 | $6.73 | 1,079,400 | — | — |
| 1986-10-15 | $3.81 | $6.73 | 981,000 | — | — |
| 1986-10-14 | $3.81 | $6.73 | 562,800 | — | — |
| 1986-10-13 | $3.94 | $6.96 | 399,000 | — | — |
| 1986-10-10 | $4.08 | $7.21 | 1,308,000 | — | — |
| 1986-10-09 | $3.96 | $6.99 | 1,009,800 | — | — |
| 1986-10-08 | $3.83 | $6.77 | 975,000 | — | — |
| 1986-10-07 | $3.85 | $6.81 | 1,053,000 | — | — |
| 1986-10-06 | $3.83 | $6.77 | 447,600 | — | — |
| 1986-10-03 | $3.90 | $6.88 | 487,800 | — | — |
| 1986-10-02 | $3.85 | $6.81 | 361,800 | — | — |
| 1986-10-01 | $3.88 | $6.84 | 340,800 | — | — |
| 1986-09-30 | $3.81 | $6.73 | 465,000 | — | — |
| 1986-09-29 | $3.81 | $6.73 | 794,400 | — | — |
| 1986-09-26 | $3.92 | $6.92 | 681,600 | — | — |
| 1986-09-25 | $3.88 | $6.84 | 796,200 | — | — |
| 1986-09-24 | $3.92 | $6.92 | 895,200 | — | — |
| 1986-09-23 | $3.96 | $6.96 | 552,000 | — | — |
| 1986-09-22 | $4.00 | $7.03 | 580,800 | — | — |
| 1986-09-19 | $4.06 | $7.14 | 583,800 | — | — |
| 1986-09-18 | $4.06 | $7.14 | 657,000 | — | — |
| 1986-09-17 | $4.13 | $7.25 | 738,000 | — | — |
| 1986-09-16 | $4.17 | $7.32 | 444,600 | — | — |
| 1986-09-15 | $4.13 | $7.25 | 774,600 | — | — |
| 1986-09-12 | $4.02 | $7.06 | 958,200 | — | — |
| 1986-09-11 | $4.08 | $7.17 | 1,542,600 | — | — |
| 1986-09-10 | $4.38 | $7.69 | 518,400 | — | — |
| 1986-09-09 | $4.33 | $7.61 | 516,600 | — | — |
| 1986-09-08 | $4.33 | $7.61 | 553,800 | — | — |
| 1986-09-05 | $4.31 | $7.58 | 2,218,800 | — | — |
| 1986-09-04 | $4.29 | $7.54 | 1,384,800 | — | — |
| 1986-09-03 | $4.21 | $7.39 | 412,800 | — | — |
| 1986-09-02 | $4.17 | $7.32 | 667,800 | — | — |
| 1986-08-29 | $4.19 | $7.36 | 512,400 | — | — |
| 1986-08-28 | $4.19 | $7.36 | 680,400 | — | — |
| 1986-08-27 | $4.10 | $7.21 | 1,701,600 | — | — |
| 1986-08-26 | $4.00 | $7.03 | 4,319,400 | — | — |
| 1986-08-25 | $3.94 | $6.92 | 868,200 | — | — |
| 1986-08-22 | $4.00 | $7.03 | 695,400 | — | — |
| 1986-08-21 | $4.00 | $7.03 | 2,150,400 | — | — |
| 1986-08-20 | $3.94 | $6.92 | 1,773,000 | — | — |
| 1986-08-19 | $4.19 | $7.36 | 1,132,800 | — | — |
| 1986-08-18 | $4.31 | $7.58 | 1,128,000 | — | — |
| 1986-08-15 | $4.50 | $7.91 | 1,059,600 | — | — |
| 1986-08-14 | $4.17 | $7.32 | 2,077,800 | — | — |
| 1986-08-13 | $4.00 | $7.03 | 799,800 | — | — |
| 1986-08-12 | $3.88 | $6.81 | 1,670,400 | — | — |
| 1986-08-11 | $3.81 | $6.70 | 1,438,800 | — | — |
| 1986-08-08 | $3.63 | $6.37 | 1,656,600 | — | — |
| 1986-08-07 | $3.60 | $6.33 | 884,400 | — | — |
| 1986-08-06 | $3.63 | $6.37 | 1,639,800 | — | — |
| 1986-08-05 | $3.65 | $6.41 | 1,420,200 | — | — |
| 1986-08-04 | $3.60 | $6.33 | 1,354,800 | — | — |
| 1986-08-01 | $3.67 | $6.44 | 1,208,400 | — | — |
| 1986-07-31 | $3.67 | $6.44 | 2,047,800 | — | — |
| 1986-07-30 | $3.75 | $6.59 | 1,428,600 | — | — |
| 1986-07-29 | $3.85 | $6.77 | 909,000 | — | — |
| 1986-07-28 | $3.92 | $6.88 | 1,203,000 | — | — |
| 1986-07-25 | $3.92 | $6.88 | 763,200 | — | — |
| 1986-07-24 | $3.94 | $6.92 | 1,654,200 | — | — |
| 1986-07-23 | $3.96 | $6.96 | 1,434,000 | — | — |
| 1986-07-22 | $3.94 | $6.92 | 573,000 | — | — |
| 1986-07-21 | $3.90 | $6.85 | 852,000 | — | — |
| 1986-07-18 | $3.96 | $6.96 | 1,742,400 | — | — |
| 1986-07-17 | $4.08 | $7.17 | 1,054,200 | — | — |
| 1986-07-16 | $4.15 | $7.28 | 1,048,800 | — | — |
| 1986-07-15 | $4.08 | $7.17 | 1,975,800 | — | — |
| 1986-07-14 | $4.19 | $7.36 | 703,800 | — | — |
| 1986-07-11 | $4.29 | $7.54 | 756,000 | — | — |
| 1986-07-10 | $4.40 | $7.72 | 1,905,000 | — | — |
| 1986-07-09 | $4.48 | $7.87 | 559,800 | — | — |
| 1986-07-08 | $4.50 | $7.91 | 964,200 | — | — |
| 1986-07-07 | $4.50 | $7.91 | 1,368,000 | — | — |
| 1986-07-03 | $4.60 | $8.09 | 670,200 | — | — |
| 1986-07-02 | $4.63 | $8.13 | 1,030,800 | — | — |
| 1986-07-01 | $4.71 | $8.27 | 788,400 | — | — |
| 1986-06-30 | $4.75 | $8.35 | 547,800 | — | — |
| 1986-06-27 | $4.77 | $8.38 | 994,200 | — | — |
| 1986-06-26 | $4.77 | $8.38 | 633,600 | — | — |
| 1986-06-25 | $4.79 | $8.42 | 1,276,200 | — | — |
| 1986-06-24 | $4.79 | $8.42 | 1,066,800 | — | — |
| 1986-06-23 | $4.71 | $8.24 | 975,000 | — | — |
| 1986-06-20 | $4.83 | $8.46 | 2,253,000 | — | — |
| 1986-06-19 | $4.75 | $8.31 | 1,431,000 | — | — |
| 1986-06-18 | $4.67 | $8.16 | 1,579,800 | — | — |
| 1986-06-17 | $4.71 | $8.24 | 1,063,800 | — | — |
| 1986-06-16 | $4.77 | $8.35 | 679,800 | — | — |
| 1986-06-13 | $4.75 | $8.31 | 1,251,600 | — | — |
| 1986-06-12 | $4.73 | $8.27 | 852,600 | — | — |
| 1986-06-11 | $4.83 | $8.46 | 400,200 | — | — |
| 1986-06-10 | $4.85 | $8.49 | 688,800 | — | — |
| 1986-06-09 | $4.92 | $8.60 | 631,200 | — | — |
| 1986-06-06 | $4.92 | $8.60 | 636,600 | — | — |
| 1986-06-05 | $4.98 | $8.71 | 581,400 | — | — |
| 1986-06-04 | $4.94 | $8.64 | 996,000 | — | — |
| 1986-06-03 | $5.00 | $8.75 | 430,800 | — | — |
| 1986-06-02 | $4.94 | $8.64 | 579,600 | — | — |
| 1986-05-30 | $4.94 | $8.64 | 1,158,000 | — | — |
| 1986-05-29 | $4.96 | $8.67 | 1,423,200 | — | — |
| 1986-05-28 | $4.94 | $8.64 | 2,489,400 | — | — |
| 1986-05-27 | $5.02 | $8.78 | 1,201,200 | — | — |
| 1986-05-23 | $5.00 | $8.75 | 1,186,800 | — | — |
| 1986-05-22 | $5.02 | $8.78 | 3,321,000 | — | — |
| 1986-05-21 | $5.13 | $8.97 | 1,417,800 | — | — |
| 1986-05-20 | $5.40 | $9.44 | 280,800 | — | — |
| 1986-05-19 | $5.40 | $9.44 | 466,800 | — | — |
| 1986-05-16 | $5.40 | $9.44 | 641,400 | — | — |
| 1986-05-15 | $5.56 | $9.73 | 1,111,200 | — | — |
| 1986-05-14 | $5.56 | $9.73 | 1,008,000 | — | — |
| 1986-05-13 | $5.73 | $10.02 | 827,400 | — | — |
| 1986-05-12 | $5.77 | $10.10 | 824,400 | — | — |
| 1986-05-09 | $5.79 | $10.13 | 1,770,000 | — | — |
| 1986-05-08 | $5.65 | $9.88 | 391,200 | — | — |
| 1986-05-07 | $5.50 | $9.62 | 655,200 | — | — |
| 1986-05-06 | $5.52 | $9.66 | 342,000 | — | — |
| 1986-05-05 | $5.65 | $9.88 | 324,600 | — | — |
| 1986-05-02 | $5.63 | $9.84 | 1,052,400 | — | — |
| 1986-05-01 | $5.71 | $9.99 | 1,772,400 | — | — |
| 1986-04-30 | $5.71 | $9.99 | 1,281,600 | — | — |
| 1986-04-29 | $5.67 | $9.91 | 1,512,600 | — | — |
| 1986-04-28 | $5.52 | $9.66 | 406,800 | — | — |
| 1986-04-25 | $5.46 | $9.55 | 715,200 | — | — |
| 1986-04-24 | $5.40 | $9.44 | 1,535,400 | — | — |
| 1986-04-23 | $5.44 | $9.51 | 1,845,000 | — | — |
| 1986-04-22 | $5.56 | $9.73 | 700,800 | — | — |
| 1986-04-21 | $5.69 | $9.95 | 1,963,200 | — | — |
| 1986-04-18 | $5.71 | $9.99 | 1,329,600 | — | — |
| 1986-04-17 | $5.67 | $9.91 | 3,357,600 | — | — |
| 1986-04-16 | $5.54 | $9.69 | 3,220,200 | — | — |
| 1986-04-15 | $5.42 | $9.48 | 1,491,600 | — | — |
| 1986-04-14 | $5.50 | $9.62 | 934,800 | — | — |
| 1986-04-11 | $5.52 | $9.66 | 243,000 | — | — |
| 1986-04-10 | $5.58 | $9.77 | 520,200 | — | — |
| 1986-04-09 | $5.56 | $9.73 | 1,911,000 | — | — |
| 1986-04-08 | $5.60 | $9.80 | 928,200 | — | — |
| 1986-04-07 | $5.40 | $9.44 | 573,000 | — | — |
| 1986-04-04 | $5.35 | $9.37 | 1,039,200 | — | — |
| 1986-04-03 | $5.50 | $9.62 | 837,000 | — | — |
| 1986-04-02 | $5.58 | $9.77 | 1,236,000 | — | — |
| 1986-04-01 | $5.56 | $9.73 | 870,000 | — | — |
| 1986-03-31 | $5.79 | $10.13 | 1,281,600 | — | — |
| 1986-03-27 | $5.71 | $9.99 | 674,400 | — | — |
| 1986-03-26 | $5.56 | $9.73 | 469,800 | — | — |
| 1986-03-25 | $5.56 | $9.73 | 636,600 | — | — |
| 1986-03-24 | $5.73 | $10.02 | 2,683,200 | — | — |
| 1986-03-21 | $5.67 | $9.84 | 1,002,000 | — | — |
| 1986-03-20 | $5.75 | $9.98 | 1,047,600 | — | — |
| 1986-03-19 | $5.67 | $9.84 | 1,404,600 | — | — |
| 1986-03-18 | $5.79 | $10.06 | 1,447,200 | — | — |
| 1986-03-17 | $5.83 | $10.13 | 569,400 | — | — |
| 1986-03-14 | $5.83 | $10.13 | 2,041,800 | — | — |
| 1986-03-13 | $5.67 | $9.84 | 1,613,400 | — | — |
| 1986-03-12 | $5.65 | $9.80 | 1,225,800 | — | — |
| 1986-03-11 | $5.60 | $9.73 | 1,016,400 | — | — |
| 1986-03-10 | $5.50 | $9.55 | 840,000 | — | — |
| 1986-03-07 | $5.52 | $9.59 | 1,150,800 | — | — |
| 1986-03-06 | $5.65 | $9.80 | 5,625,000 | — | — |
| 1986-03-05 | $5.33 | $9.26 | 2,232,600 | — | — |
| 1986-03-04 | $5.25 | $9.12 | 2,817,600 | — | — |
| 1986-03-03 | $4.98 | $8.65 | 1,958,400 | — | — |
| 1986-02-28 | $5.00 | $8.68 | 2,975,400 | — | — |
| 1986-02-27 | $5.23 | $9.08 | 1,029,000 | — | — |
| 1986-02-26 | $5.19 | $9.01 | 2,342,400 | — | — |
| 1986-02-25 | $5.23 | $9.08 | 753,600 | — | — |
| 1986-02-24 | $5.17 | $8.97 | 1,633,800 | — | — |
| 1986-02-21 | $5.17 | $8.97 | 1,543,800 | — | — |
| 1986-02-20 | $5.17 | $8.97 | 1,822,200 | — | — |
| 1986-02-19 | $5.08 | $8.83 | 1,468,200 | — | — |
| 1986-02-18 | $5.31 | $9.22 | 2,232,000 | — | — |
| 1986-02-14 | $5.40 | $9.37 | 4,724,400 | — | — |
| 1986-02-13 | $5.15 | $8.94 | 4,123,800 | — | — |
| 1986-02-12 | $4.83 | $8.39 | 1,486,800 | — | — |
| 1986-02-11 | $4.58 | $7.96 | 1,317,600 | — | — |
| 1986-02-10 | $4.58 | $7.96 | 1,164,600 | — | — |
| 1986-02-07 | $4.67 | $8.10 | 1,103,400 | — | — |
| 1986-02-06 | $4.69 | $8.14 | 1,217,400 | — | — |
| 1986-02-05 | $4.63 | $8.03 | 328,800 | — | — |
| 1986-02-04 | $4.67 | $8.10 | 699,000 | — | — |
| 1986-02-03 | $4.75 | $8.25 | 985,800 | — | — |
| 1986-01-31 | $4.69 | $8.14 | 697,800 | — | — |
| 1986-01-30 | $4.65 | $8.07 | 507,000 | — | — |
| 1986-01-29 | $4.81 | $8.36 | 730,800 | — | — |
| 1986-01-28 | $4.79 | $8.32 | 406,800 | — | — |
| 1986-01-27 | $4.77 | $8.28 | 654,600 | — | — |
| 1986-01-24 | $4.81 | $8.36 | 1,339,200 | — | — |
| 1986-01-23 | $4.77 | $8.28 | 360,600 | — | — |
| 1986-01-22 | $4.85 | $8.43 | 705,600 | — | — |
| 1986-01-21 | $4.90 | $8.50 | 392,400 | — | — |
| 1986-01-20 | $4.94 | $8.57 | 544,800 | — | — |
| 1986-01-17 | $4.96 | $8.61 | 558,600 | — | — |
| 1986-01-16 | $5.00 | $8.68 | 1,640,400 | — | — |
| 1986-01-15 | $4.77 | $8.28 | 467,400 | — | — |
| 1986-01-14 | $4.63 | $8.03 | 436,800 | — | — |
| 1986-01-13 | $4.58 | $7.96 | 226,200 | — | — |
| 1986-01-10 | $4.63 | $8.03 | 431,400 | — | — |
| 1986-01-09 | $4.71 | $8.18 | 1,264,200 | — | — |
| 1986-01-08 | $4.77 | $8.28 | 1,611,000 | — | — |
| 1986-01-07 | $4.85 | $8.43 | 1,013,400 | — | — |
| 1986-01-06 | $4.77 | $8.28 | 679,800 | — | — |
| 1986-01-03 | $4.79 | $8.32 | 1,319,400 | — | — |
| 1986-01-02 | $4.79 | $8.32 | 882,600 | — | — |