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
- 1985-05-23 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 | $6.63 | $6.63 | 36,893 | — | — |
| 1986-12-30 | $6.66 | $6.66 | 128,686 | — | — |
| 1986-12-29 | $6.57 | $6.57 | 32,501 | — | — |
| 1986-12-26 | $6.49 | $6.49 | 5,710 | — | — |
| 1986-12-24 | $6.49 | $6.49 | 28,548 | — | — |
| 1986-12-23 | $6.35 | $6.35 | 32,062 | — | — |
| 1986-12-22 | $6.29 | $6.29 | 62,366 | — | — |
| 1986-12-19 | $6.09 | $6.09 | 135,713 | — | — |
| 1986-12-18 | $6.12 | $6.12 | 124,733 | — | — |
| 1986-12-17 | $6.20 | $6.20 | 61,049 | — | — |
| 1986-12-16 | $6.35 | $6.35 | 56,218 | — | — |
| 1986-12-15 | $6.38 | $6.38 | 46,116 | — | — |
| 1986-12-12 | $6.46 | $6.46 | 104,530 | — | — |
| 1986-12-11 | $6.52 | $6.52 | 64,562 | — | — |
| 1986-12-10 | $6.55 | $6.55 | 67,637 | — | — |
| 1986-12-09 | $6.60 | $6.60 | 45,677 | — | — |
| 1986-12-08 | $6.60 | $6.60 | 39,089 | — | — |
| 1986-12-05 | $6.57 | $6.57 | 164,700 | — | — |
| 1986-12-04 | $6.60 | $6.60 | 52,265 | — | — |
| 1986-12-03 | $6.63 | $6.63 | 82,130 | — | — |
| 1986-12-02 | $6.55 | $6.55 | 30,744 | — | — |
| 1986-12-01 | $6.60 | $6.60 | 55,339 | — | — |
| 1986-11-28 | $6.57 | $6.57 | 44,359 | — | — |
| 1986-11-26 | $6.52 | $6.52 | 46,116 | — | — |
| 1986-11-25 | $6.60 | $6.60 | 75,103 | — | — |
| 1986-11-24 | $6.52 | $6.52 | 22,838 | — | — |
| 1986-11-21 | $6.60 | $6.60 | 113,314 | — | — |
| 1986-11-20 | $6.55 | $6.55 | 32,062 | — | — |
| 1986-11-19 | $6.60 | $6.60 | 73,346 | — | — |
| 1986-11-18 | $6.60 | $6.60 | 24,595 | — | — |
| 1986-11-17 | $6.66 | $6.66 | 57,096 | — | — |
| 1986-11-14 | $6.66 | $6.66 | 27,670 | — | — |
| 1986-11-13 | $6.63 | $6.63 | 123,415 | — | — |
| 1986-11-12 | $6.69 | $6.69 | 195,444 | — | — |
| 1986-11-11 | $6.57 | $6.57 | 59,731 | — | — |
| 1986-11-10 | $6.66 | $6.66 | 26,791 | — | — |
| 1986-11-07 | $6.69 | $6.69 | 84,326 | — | — |
| 1986-11-06 | $6.63 | $6.63 | 40,406 | — | — |
| 1986-11-05 | $6.75 | $6.75 | 35,136 | — | — |
| 1986-11-04 | $6.75 | $6.75 | 65,441 | — | — |
| 1986-11-03 | $6.77 | $6.77 | 31,622 | — | — |
| 1986-10-31 | $6.83 | $6.83 | 16,690 | — | — |
| 1986-10-30 | $6.75 | $6.75 | 53,143 | — | — |
| 1986-10-29 | $6.77 | $6.77 | 32,940 | — | — |
| 1986-10-28 | $6.77 | $6.77 | 29,426 | — | — |
| 1986-10-27 | $6.92 | $6.92 | 20,642 | — | — |
| 1986-10-24 | $6.83 | $6.83 | 108,482 | — | — |
| 1986-10-23 | $6.80 | $6.80 | 25,474 | — | — |
| 1986-10-22 | $6.83 | $6.83 | 66,758 | — | — |
| 1986-10-21 | $6.60 | $6.60 | 37,332 | — | — |
| 1986-10-20 | $6.75 | $6.75 | 17,568 | — | — |
| 1986-10-17 | $6.72 | $6.72 | 16,690 | — | — |
| 1986-10-16 | $6.72 | $6.72 | 33,818 | — | — |
| 1986-10-15 | $7.12 | $7.12 | 135,274 | — | — |
| 1986-10-14 | $6.77 | $6.77 | 10,102 | — | — |
| 1986-10-13 | $6.60 | $6.60 | 15,811 | — | — |
| 1986-10-10 | $6.60 | $6.60 | 29,426 | — | — |
| 1986-10-09 | $6.57 | $6.57 | 35,136 | — | — |
| 1986-10-08 | $6.52 | $6.52 | 12,298 | — | — |
| 1986-10-07 | $6.49 | $6.49 | 34,258 | — | — |
| 1986-10-06 | $6.55 | $6.55 | 22,399 | — | — |
| 1986-10-03 | $6.60 | $6.60 | 28,987 | — | — |
| 1986-10-02 | $6.66 | $6.66 | 35,136 | — | — |
| 1986-10-01 | $6.77 | $6.77 | 15,372 | — | — |
| 1986-09-30 | $6.72 | $6.72 | 31,183 | — | — |
| 1986-09-29 | $6.72 | $6.72 | 26,791 | — | — |
| 1986-09-26 | $6.66 | $6.66 | 93,550 | — | — |
| 1986-09-25 | $6.49 | $6.49 | 39,089 | — | — |
| 1986-09-24 | $6.52 | $6.52 | 17,129 | — | — |
| 1986-09-23 | $6.55 | $6.55 | 42,163 | — | — |
| 1986-09-22 | $6.49 | $6.49 | 34,258 | — | — |
| 1986-09-19 | $6.35 | $6.35 | 24,156 | — | — |
| 1986-09-18 | $6.38 | $6.38 | 36,454 | — | — |
| 1986-09-17 | $6.43 | $6.43 | 84,766 | — | — |
| 1986-09-16 | $6.32 | $6.32 | 38,210 | — | — |
| 1986-09-15 | $6.49 | $6.49 | 68,076 | — | — |
| 1986-09-12 | $6.32 | $6.32 | 83,448 | — | — |
| 1986-09-11 | $6.20 | $6.20 | 61,927 | — | — |
| 1986-09-10 | $6.60 | $6.60 | 99,259 | — | — |
| 1986-09-09 | $6.63 | $6.63 | 40,406 | — | — |
| 1986-09-08 | $6.66 | $6.66 | 38,210 | — | — |
| 1986-09-05 | $6.77 | $6.77 | 68,954 | — | — |
| 1986-09-04 | $6.89 | $6.89 | 48,751 | — | — |
| 1986-09-03 | $6.89 | $6.89 | 63,245 | — | — |
| 1986-09-02 | $6.83 | $6.83 | 110,239 | — | — |
| 1986-08-29 | $6.80 | $6.80 | 89,158 | — | — |
| 1986-08-28 | $6.60 | $6.60 | 162,065 | — | — |
| 1986-08-27 | $6.60 | $6.60 | 130,882 | — | — |
| 1986-08-26 | $6.77 | $6.77 | 706,234 | — | — |
| 1986-08-25 | $6.77 | $6.77 | 98,820 | — | — |
| 1986-08-22 | $6.83 | $6.83 | 71,590 | — | — |
| 1986-08-21 | $6.69 | $6.69 | 119,462 | — | — |
| 1986-08-20 | $6.40 | $6.40 | 375,077 | — | — |
| 1986-08-19 | $6.32 | $6.32 | 130,882 | — | — |
| 1986-08-18 | $6.32 | $6.32 | 49,630 | — | — |
| 1986-08-15 | $6.32 | $6.32 | 76,860 | — | — |
| 1986-08-14 | $6.26 | $6.26 | 116,388 | — | — |
| 1986-08-13 | $6.18 | $6.18 | 164,700 | — | — |
| 1986-08-12 | $6.18 | $6.18 | 267,034 | — | — |
| 1986-08-11 | $6.15 | $6.15 | 834,919 | — | — |
| 1986-08-08 | $6.15 | $6.15 | 12,737 | — | — |
| 1986-08-07 | $6.26 | $6.26 | 46,116 | — | — |
| 1986-08-06 | $6.26 | $6.26 | 47,873 | — | — |
| 1986-08-05 | $6.29 | $6.29 | 25,474 | — | — |
| 1986-08-04 | $6.23 | $6.23 | 25,034 | — | — |
| 1986-08-01 | $6.26 | $6.26 | 39,967 | — | — |
| 1986-07-31 | $6.32 | $6.32 | 24,595 | — | — |
| 1986-07-30 | $6.43 | $6.43 | 37,771 | — | — |
| 1986-07-29 | $6.46 | $6.46 | 46,116 | — | — |
| 1986-07-28 | $6.46 | $6.46 | 70,711 | — | — |
| 1986-07-25 | $6.69 | $6.69 | 81,691 | — | — |
| 1986-07-24 | $6.60 | $6.60 | 48,312 | — | — |
| 1986-07-23 | $6.57 | $6.57 | 54,022 | — | — |
| 1986-07-22 | $6.43 | $6.43 | 75,542 | — | — |
| 1986-07-21 | $6.35 | $6.35 | 64,562 | — | — |
| 1986-07-18 | $6.15 | $6.15 | 57,096 | — | — |
| 1986-07-17 | $6.26 | $6.26 | 61,049 | — | — |
| 1986-07-16 | $6.20 | $6.20 | 53,582 | — | — |
| 1986-07-15 | $6.29 | $6.29 | 228,384 | — | — |
| 1986-07-14 | $6.38 | $6.38 | 332,474 | — | — |
| 1986-07-11 | $6.32 | $6.32 | 62,806 | — | — |
| 1986-07-10 | $6.26 | $6.26 | 31,622 | — | — |
| 1986-07-09 | $6.32 | $6.32 | 43,920 | — | — |
| 1986-07-08 | $6.15 | $6.15 | 73,786 | — | — |
| 1986-07-07 | $6.43 | $6.43 | 46,116 | — | — |
| 1986-07-03 | $6.55 | $6.55 | 129,564 | — | — |
| 1986-07-02 | $6.43 | $6.43 | 130,003 | — | — |
| 1986-07-01 | $6.29 | $6.29 | 83,448 | — | — |
| 1986-06-30 | $6.15 | $6.15 | 82,130 | — | — |
| 1986-06-27 | $6.12 | $6.12 | 23,278 | — | — |
| 1986-06-26 | $6.18 | $6.18 | 176,558 | — | — |
| 1986-06-25 | $6.20 | $6.20 | 203,350 | — | — |
| 1986-06-24 | $5.92 | $5.92 | 64,123 | — | — |
| 1986-06-23 | $5.89 | $5.89 | 85,205 | — | — |
| 1986-06-20 | $5.86 | $5.86 | 103,212 | — | — |
| 1986-06-19 | $5.75 | $5.75 | 101,455 | — | — |
| 1986-06-18 | $5.83 | $5.83 | 31,622 | — | — |
| 1986-06-17 | $5.83 | $5.83 | 43,042 | — | — |
| 1986-06-16 | $5.86 | $5.86 | 969,754 | — | — |
| 1986-06-13 | $5.83 | $5.83 | 123,415 | — | — |
| 1986-06-12 | $5.81 | $5.81 | 8,784 | — | — |
| 1986-06-11 | $5.75 | $5.75 | 36,893 | — | — |
| 1986-06-10 | $5.69 | $5.69 | 356,630 | — | — |
| 1986-06-09 | $5.81 | $5.81 | 16,250 | — | — |
| 1986-06-06 | $5.83 | $5.83 | 17,129 | — | — |
| 1986-06-05 | $5.81 | $5.81 | 469,944 | — | — |
| 1986-06-04 | $5.81 | $5.81 | 27,670 | — | — |
| 1986-06-03 | $5.83 | $5.83 | 16,690 | — | — |
| 1986-06-02 | $5.83 | $5.83 | 23,278 | — | — |
| 1986-05-30 | $5.86 | $5.86 | 31,183 | — | — |
| 1986-05-29 | $5.81 | $5.81 | 52,704 | — | — |
| 1986-05-28 | $5.89 | $5.89 | 185,782 | — | — |
| 1986-05-27 | $5.89 | $5.89 | 15,372 | — | — |
| 1986-05-23 | $5.89 | $5.89 | 17,129 | — | — |
| 1986-05-22 | $5.89 | $5.89 | 34,697 | — | — |
| 1986-05-21 | $5.89 | $5.89 | 39,528 | — | — |
| 1986-05-20 | $5.86 | $5.86 | 293,825 | — | — |
| 1986-05-19 | $5.86 | $5.86 | 16,690 | — | — |
| 1986-05-16 | $5.89 | $5.89 | 28,987 | — | — |
| 1986-05-15 | $5.89 | $5.89 | 31,183 | — | — |
| 1986-05-14 | $5.89 | $5.89 | 37,332 | — | — |
| 1986-05-13 | $5.89 | $5.89 | 43,920 | — | — |
| 1986-05-12 | $5.83 | $5.83 | 46,116 | — | — |
| 1986-05-09 | $5.81 | $5.81 | 69,394 | — | — |
| 1986-05-08 | $5.75 | $5.75 | 78,178 | — | — |
| 1986-05-07 | $5.83 | $5.83 | 32,062 | — | — |
| 1986-05-06 | $5.78 | $5.78 | 57,096 | — | — |
| 1986-05-05 | $5.86 | $5.86 | 155,916 | — | — |
| 1986-05-02 | $5.89 | $5.89 | 35,136 | — | — |
| 1986-05-01 | $5.83 | $5.83 | 47,873 | — | — |
| 1986-04-30 | $5.83 | $5.83 | 28,548 | — | — |
| 1986-04-29 | $5.89 | $5.89 | 31,622 | — | — |
| 1986-04-28 | $5.89 | $5.89 | 33,379 | — | — |
| 1986-04-25 | $5.81 | $5.81 | 34,697 | — | — |
| 1986-04-24 | $5.95 | $5.95 | 38,650 | — | — |
| 1986-04-23 | $5.95 | $5.95 | 108,043 | — | — |
| 1986-04-22 | $5.86 | $5.86 | 67,198 | — | — |
| 1986-04-21 | $5.83 | $5.83 | 102,773 | — | — |
| 1986-04-18 | $5.86 | $5.86 | 213,012 | — | — |
| 1986-04-17 | $5.69 | $5.69 | 324,130 | — | — |
| 1986-04-16 | $5.64 | $5.64 | 61,049 | — | — |
| 1986-04-15 | $5.64 | $5.64 | 145,375 | — | — |
| 1986-04-14 | $5.66 | $5.66 | 71,590 | — | — |
| 1986-04-11 | $5.64 | $5.64 | 119,902 | — | — |
| 1986-04-10 | $5.55 | $5.55 | 159,869 | — | — |
| 1986-04-09 | $5.58 | $5.58 | 71,590 | — | — |
| 1986-04-08 | $5.61 | $5.61 | 175,680 | — | — |
| 1986-04-07 | $5.61 | $5.61 | 256,054 | — | — |
| 1986-04-04 | $5.58 | $5.58 | 1,729,570 | — | — |
| 1986-04-03 | $5.66 | $5.66 | 256,493 | — | — |
| 1986-04-02 | $5.64 | $5.64 | 46,555 | — | — |
| 1986-04-01 | $5.64 | $5.64 | 17,568 | — | — |
| 1986-03-31 | $5.69 | $5.69 | 222,235 | — | — |
| 1986-03-27 | $5.75 | $5.75 | 144,497 | — | — |
| 1986-03-26 | $5.81 | $5.81 | 47,434 | — | — |
| 1986-03-25 | $5.81 | $5.81 | 28,109 | — | — |
| 1986-03-24 | $5.89 | $5.89 | 51,826 | — | — |
| 1986-03-21 | $5.95 | $5.95 | 127,807 | — | — |
| 1986-03-20 | $5.86 | $5.86 | 115,070 | — | — |
| 1986-03-19 | $5.78 | $5.78 | 884,988 | — | — |
| 1986-03-18 | $5.89 | $5.89 | 65,880 | — | — |
| 1986-03-17 | $5.95 | $5.95 | 953,064 | — | — |
| 1986-03-14 | $5.89 | $5.89 | 21,082 | — | — |
| 1986-03-13 | $5.86 | $5.86 | 65,441 | — | — |
| 1986-03-12 | $5.86 | $5.86 | 132,638 | — | — |
| 1986-03-11 | $5.92 | $5.92 | 117,266 | — | — |
| 1986-03-10 | $5.69 | $5.69 | 148,010 | — | — |
| 1986-03-07 | $5.58 | $5.58 | 21,082 | — | — |
| 1986-03-06 | $5.49 | $5.49 | 35,136 | — | — |
| 1986-03-05 | $5.46 | $5.46 | 14,494 | — | — |
| 1986-03-04 | $5.46 | $5.46 | 18,886 | — | — |
| 1986-03-03 | $5.55 | $5.55 | 52,704 | — | — |
| 1986-02-28 | $5.58 | $5.58 | 68,076 | — | — |
| 1986-02-27 | $5.49 | $5.49 | 72,029 | — | — |
| 1986-02-26 | $5.55 | $5.55 | 25,034 | — | — |
| 1986-02-25 | $5.55 | $5.55 | 48,312 | — | — |
| 1986-02-24 | $5.52 | $5.52 | 36,454 | — | — |
| 1986-02-21 | $5.49 | $5.49 | 54,900 | — | — |
| 1986-02-20 | $5.24 | $5.24 | 55,778 | — | — |
| 1986-02-19 | $5.58 | $5.58 | 47,873 | — | — |
| 1986-02-18 | $5.52 | $5.52 | 74,664 | — | — |
| 1986-02-14 | $5.38 | $5.38 | 23,278 | — | — |
| 1986-02-13 | $5.27 | $5.27 | 180,511 | — | — |
| 1986-02-12 | $5.18 | $5.18 | 27,230 | — | — |
| 1986-02-11 | $5.18 | $5.18 | 27,230 | — | — |
| 1986-02-10 | $5.18 | $5.18 | 36,893 | — | — |
| 1986-02-07 | $5.18 | $5.18 | 309,197 | — | — |
| 1986-02-06 | $5.24 | $5.24 | 40,406 | — | — |
| 1986-02-05 | $5.09 | $5.09 | 70,711 | — | — |
| 1986-02-04 | $5.09 | $5.09 | 157,673 | — | — |
| 1986-02-03 | $5.09 | $5.09 | 56,657 | — | — |
| 1986-01-31 | $5.09 | $5.09 | 70,711 | — | — |
| 1986-01-30 | $5.18 | $5.18 | 79,056 | — | — |
| 1986-01-29 | $5.09 | $5.09 | 97,502 | — | — |
| 1986-01-28 | $5.09 | $5.09 | 244,195 | — | — |
| 1986-01-27 | $5.07 | $5.07 | 187,099 | — | — |
| 1986-01-24 | $4.92 | $4.92 | 143,179 | — | — |
| 1986-01-23 | $4.75 | $4.75 | 92,232 | — | — |
| 1986-01-22 | $4.70 | $4.70 | 52,704 | — | — |
| 1986-01-21 | $4.72 | $4.72 | 93,550 | — | — |
| 1986-01-20 | $4.70 | $4.70 | 119,023 | — | — |
| 1986-01-17 | $4.61 | $4.61 | 91,354 | — | — |
| 1986-01-16 | $4.70 | $4.70 | 95,746 | — | — |
| 1986-01-15 | $4.72 | $4.72 | 17,129 | — | — |
| 1986-01-14 | $4.75 | $4.75 | 45,677 | — | — |
| 1986-01-13 | $4.67 | $4.67 | 38,650 | — | — |
| 1986-01-10 | $4.78 | $4.78 | 58,414 | — | — |
| 1986-01-09 | $4.81 | $4.81 | 28,548 | — | — |
| 1986-01-08 | $4.92 | $4.92 | 73,786 | — | — |
| 1986-01-07 | $4.95 | $4.95 | 103,212 | — | — |
| 1986-01-06 | $4.92 | $4.92 | 160,308 | — | — |
| 1986-01-03 | $4.84 | $4.84 | 41,724 | — | — |
| 1986-01-02 | $4.87 | $4.87 | 30,305 | — | — |