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 | $5.44 | $5.44 | 73,200 | — | — |
| 1986-12-30 | $5.25 | $5.25 | 646,000 | — | — |
| 1986-12-29 | $5.19 | $5.19 | 523,200 | — | — |
| 1986-12-26 | $5.25 | $5.25 | 18,800 | — | — |
| 1986-12-24 | $5.19 | $5.19 | 146,400 | — | — |
| 1986-12-23 | $5.19 | $5.19 | 142,400 | — | — |
| 1986-12-22 | $5.34 | $5.34 | 167,600 | — | — |
| 1986-12-19 | $5.31 | $5.31 | 115,600 | — | — |
| 1986-12-18 | $5.31 | $5.31 | 54,800 | — | — |
| 1986-12-17 | $5.25 | $5.25 | 298,400 | — | — |
| 1986-12-16 | $5.34 | $5.34 | 107,600 | — | — |
| 1986-12-15 | $5.31 | $5.31 | 106,000 | — | — |
| 1986-12-12 | $5.34 | $5.34 | 117,200 | — | — |
| 1986-12-11 | $5.34 | $5.34 | 208,800 | — | — |
| 1986-12-10 | $5.31 | $5.31 | 90,800 | — | — |
| 1986-12-09 | $5.34 | $5.34 | 174,800 | — | — |
| 1986-12-08 | $5.25 | $5.25 | 132,400 | — | — |
| 1986-12-05 | $5.31 | $5.31 | 100,400 | — | — |
| 1986-12-04 | $5.31 | $5.31 | 101,600 | — | — |
| 1986-12-03 | $5.41 | $5.41 | 65,200 | — | — |
| 1986-12-02 | $5.41 | $5.41 | 264,400 | — | — |
| 1986-12-01 | $5.25 | $5.25 | 118,000 | — | — |
| 1986-11-28 | $5.50 | $5.50 | 106,400 | — | — |
| 1986-11-26 | $5.25 | $5.25 | 108,400 | — | — |
| 1986-11-25 | $5.16 | $5.16 | 46,000 | — | — |
| 1986-11-24 | $5.19 | $5.19 | 134,000 | — | — |
| 1986-11-21 | $5.25 | $5.25 | 246,400 | — | — |
| 1986-11-20 | $5.25 | $5.25 | 69,200 | — | — |
| 1986-11-19 | $5.19 | $5.19 | 54,800 | — | — |
| 1986-11-18 | $5.25 | $5.25 | 106,800 | — | — |
| 1986-11-17 | $5.44 | $5.44 | 65,600 | — | — |
| 1986-11-14 | $5.44 | $5.44 | 62,400 | — | — |
| 1986-11-13 | $5.44 | $5.44 | 133,200 | — | — |
| 1986-11-12 | $5.50 | $5.50 | 37,600 | — | — |
| 1986-11-11 | $5.69 | $5.69 | 34,000 | — | — |
| 1986-11-10 | $5.69 | $5.69 | 30,400 | — | — |
| 1986-11-07 | $5.78 | $5.78 | 352,000 | — | — |
| 1986-11-06 | $6.03 | $6.03 | 179,200 | — | — |
| 1986-11-05 | $6.03 | $6.03 | 229,200 | — | — |
| 1986-11-04 | $5.78 | $5.78 | 75,200 | — | — |
| 1986-11-03 | $5.75 | $5.75 | 58,400 | — | — |
| 1986-10-31 | $5.53 | $5.53 | 63,600 | — | — |
| 1986-10-30 | $5.50 | $5.50 | 94,400 | — | — |
| 1986-10-29 | $5.06 | $5.06 | 57,600 | — | — |
| 1986-10-28 | $5.00 | $5.00 | 99,600 | — | — |
| 1986-10-27 | $4.91 | $4.91 | 108,800 | — | — |
| 1986-10-24 | $5.00 | $5.00 | 162,800 | — | — |
| 1986-10-23 | $5.09 | $5.09 | 80,800 | — | — |
| 1986-10-22 | $4.97 | $4.97 | 74,400 | — | — |
| 1986-10-21 | $5.06 | $5.06 | 34,800 | — | — |
| 1986-10-20 | $5.00 | $5.00 | 36,000 | — | — |
| 1986-10-17 | $5.19 | $5.19 | 30,400 | — | — |
| 1986-10-16 | $5.25 | $5.25 | 69,600 | — | — |
| 1986-10-15 | $5.00 | $5.00 | 24,800 | — | — |
| 1986-10-14 | $5.00 | $5.00 | 75,600 | — | — |
| 1986-10-13 | $4.91 | $4.91 | 22,000 | — | — |
| 1986-10-10 | $4.91 | $4.91 | 28,800 | — | — |
| 1986-10-09 | $4.91 | $4.91 | 125,600 | — | — |
| 1986-10-08 | $4.97 | $4.97 | 17,600 | — | — |
| 1986-10-07 | $5.06 | $5.06 | 383,200 | — | — |
| 1986-10-06 | $5.19 | $5.19 | 126,000 | — | — |
| 1986-10-03 | $5.41 | $5.41 | 12,800 | — | — |
| 1986-10-02 | $5.44 | $5.44 | 18,000 | — | — |
| 1986-10-01 | $5.44 | $5.44 | 33,600 | — | — |
| 1986-09-30 | $5.44 | $5.44 | 47,200 | — | — |
| 1986-09-29 | $5.34 | $5.34 | 31,600 | — | — |
| 1986-09-26 | $5.50 | $5.50 | 22,000 | — | — |
| 1986-09-25 | $5.44 | $5.44 | 46,800 | — | — |
| 1986-09-24 | $5.50 | $5.50 | 22,000 | — | — |
| 1986-09-23 | $5.31 | $5.31 | 95,200 | — | — |
| 1986-09-22 | $5.44 | $5.44 | 42,400 | — | — |
| 1986-09-19 | $5.41 | $5.41 | 22,000 | — | — |
| 1986-09-18 | $5.44 | $5.44 | 188,000 | — | — |
| 1986-09-17 | $5.50 | $5.50 | 120,800 | — | — |
| 1986-09-16 | $5.34 | $5.34 | 108,000 | — | — |
| 1986-09-15 | $5.09 | $5.09 | 97,600 | — | — |
| 1986-09-12 | $5.16 | $5.16 | 138,800 | — | — |
| 1986-09-11 | $5.25 | $5.25 | 340,000 | — | — |
| 1986-09-10 | $5.31 | $5.31 | 71,200 | — | — |
| 1986-09-09 | $5.69 | $5.69 | 72,000 | — | — |
| 1986-09-08 | $5.94 | $5.94 | 29,200 | — | — |
| 1986-09-05 | $5.88 | $5.87 | 119,600 | — | — |
| 1986-09-04 | $6.03 | $6.03 | 33,600 | — | — |
| 1986-09-03 | $5.94 | $5.94 | 36,000 | — | — |
| 1986-09-02 | $5.94 | $5.94 | 36,400 | — | — |
| 1986-08-29 | $5.94 | $5.94 | 34,800 | — | — |
| 1986-08-28 | $5.97 | $5.97 | 118,800 | — | — |
| 1986-08-27 | $5.63 | $5.63 | 93,600 | — | — |
| 1986-08-26 | $5.63 | $5.63 | 132,000 | — | — |
| 1986-08-25 | $5.75 | $5.75 | 29,600 | — | — |
| 1986-08-22 | $5.88 | $5.87 | 291,200 | — | — |
| 1986-08-21 | $5.88 | $5.87 | 143,600 | — | — |
| 1986-08-20 | $5.88 | $5.87 | 181,600 | — | — |
| 1986-08-19 | $5.88 | $5.87 | 30,400 | — | — |
| 1986-08-18 | $6.19 | $6.19 | 38,000 | — | — |
| 1986-08-15 | $6.22 | $6.22 | 7,600 | — | — |
| 1986-08-14 | $6.28 | $6.28 | 93,200 | — | — |
| 1986-08-13 | $6.31 | $6.31 | 42,400 | — | — |
| 1986-08-12 | $6.28 | $6.28 | 117,600 | — | — |
| 1986-08-11 | $5.97 | $5.97 | 38,000 | — | — |
| 1986-08-08 | $5.88 | $5.87 | 26,800 | — | — |
| 1986-08-07 | $5.69 | $5.69 | 14,400 | — | — |
| 1986-08-06 | $5.69 | $5.69 | 66,400 | — | — |
| 1986-08-05 | $5.63 | $5.63 | 74,800 | — | — |
| 1986-08-04 | $5.69 | $5.69 | 31,600 | — | — |
| 1986-08-01 | $5.78 | $5.78 | 9,200 | — | — |
| 1986-07-31 | $5.94 | $5.94 | 46,400 | — | — |
| 1986-07-30 | $5.94 | $5.94 | 64,000 | — | — |
| 1986-07-29 | $5.97 | $5.97 | 13,600 | — | — |
| 1986-07-28 | $6.13 | $6.13 | 52,400 | — | — |
| 1986-07-25 | $6.22 | $6.22 | 17,600 | — | — |
| 1986-07-24 | $6.28 | $6.28 | 26,400 | — | — |
| 1986-07-23 | $6.28 | $6.28 | 33,200 | — | — |
| 1986-07-22 | $6.31 | $6.31 | 151,200 | — | — |
| 1986-07-21 | $6.31 | $6.31 | 129,600 | — | — |
| 1986-07-18 | $6.31 | $6.31 | 29,600 | — | — |
| 1986-07-17 | $6.31 | $6.31 | 109,200 | — | — |
| 1986-07-16 | $6.19 | $6.19 | 126,800 | — | — |
| 1986-07-15 | $5.97 | $5.97 | 92,400 | — | — |
| 1986-07-14 | $6.47 | $6.47 | 29,600 | — | — |
| 1986-07-11 | $6.66 | $6.66 | 19,200 | — | — |
| 1986-07-10 | $6.75 | $6.75 | 89,200 | — | — |
| 1986-07-09 | $6.75 | $6.75 | 80,800 | — | — |
| 1986-07-08 | $6.66 | $6.66 | 156,000 | — | — |
| 1986-07-07 | $6.75 | $6.75 | 60,000 | — | — |
| 1986-07-03 | $6.94 | $6.94 | 18,400 | — | — |
| 1986-07-02 | $7.06 | $7.06 | 62,000 | — | — |
| 1986-07-01 | $6.75 | $6.75 | 51,200 | — | — |
| 1986-06-30 | $6.72 | $6.72 | 33,600 | — | — |
| 1986-06-27 | $6.56 | $6.56 | 60,800 | — | — |
| 1986-06-26 | $6.66 | $6.66 | 76,800 | — | — |
| 1986-06-25 | $6.56 | $6.56 | 12,000 | — | — |
| 1986-06-24 | $6.63 | $6.63 | 27,600 | — | — |
| 1986-06-23 | $6.56 | $6.56 | 58,000 | — | — |
| 1986-06-20 | $6.50 | $6.50 | 77,600 | — | — |
| 1986-06-19 | $6.50 | $6.50 | 116,800 | — | — |
| 1986-06-18 | $6.47 | $6.47 | 44,000 | — | — |
| 1986-06-17 | $6.41 | $6.41 | 21,600 | — | — |
| 1986-06-16 | $6.31 | $6.31 | 40,400 | — | — |
| 1986-06-13 | $6.47 | $6.47 | 98,400 | — | — |
| 1986-06-12 | $6.50 | $6.50 | 65,600 | — | — |
| 1986-06-11 | $6.47 | $6.47 | 36,800 | — | — |
| 1986-06-10 | $6.38 | $6.37 | 18,400 | — | — |
| 1986-06-09 | $6.47 | $6.47 | 107,200 | — | — |
| 1986-06-06 | $6.41 | $6.41 | 17,200 | — | — |
| 1986-06-05 | $6.41 | $6.41 | 64,800 | — | — |
| 1986-06-04 | $6.41 | $6.41 | 226,400 | — | — |
| 1986-06-03 | $6.47 | $6.47 | 76,800 | — | — |
| 1986-06-02 | $6.41 | $6.41 | 168,400 | — | — |
| 1986-05-30 | $6.31 | $6.31 | 263,600 | — | — |
| 1986-05-29 | $6.06 | $6.06 | 76,400 | — | — |
| 1986-05-28 | $6.13 | $6.13 | 260,000 | — | — |
| 1986-05-27 | $5.78 | $5.78 | 316,000 | — | — |
| 1986-05-23 | $5.50 | $5.50 | 94,400 | — | — |
| 1986-05-22 | $5.44 | $5.44 | 40,000 | — | — |
| 1986-05-21 | $5.53 | $5.53 | 23,200 | — | — |
| 1986-05-20 | $5.59 | $5.59 | 14,000 | — | — |
| 1986-05-19 | $5.53 | $5.53 | 117,600 | — | — |
| 1986-05-16 | $5.75 | $5.75 | 32,800 | — | — |
| 1986-05-15 | $5.63 | $5.63 | 35,200 | — | — |
| 1986-05-14 | $5.69 | $5.69 | 52,000 | — | — |
| 1986-05-13 | $5.84 | $5.84 | 13,600 | — | — |
| 1986-05-12 | $5.78 | $5.78 | 9,200 | — | — |
| 1986-05-09 | $5.88 | $5.87 | 26,800 | — | — |
| 1986-05-08 | $5.78 | $5.78 | 14,800 | — | — |
| 1986-05-07 | $5.88 | $5.87 | 50,400 | — | — |
| 1986-05-06 | $5.88 | $5.87 | 67,600 | — | — |
| 1986-05-05 | $5.94 | $5.94 | 84,400 | — | — |
| 1986-05-02 | $5.88 | $5.87 | 88,400 | — | — |
| 1986-05-01 | $6.13 | $6.13 | 104,800 | — | — |
| 1986-04-30 | $6.22 | $6.22 | 161,200 | — | — |
| 1986-04-29 | $6.13 | $6.13 | 29,200 | — | — |
| 1986-04-28 | $6.22 | $6.22 | 28,400 | — | — |
| 1986-04-25 | $6.22 | $6.22 | 113,600 | — | — |
| 1986-04-24 | $6.13 | $6.13 | 18,400 | — | — |
| 1986-04-23 | $6.13 | $6.13 | 74,800 | — | — |
| 1986-04-22 | $6.22 | $6.22 | 59,200 | — | — |
| 1986-04-21 | $6.38 | $6.37 | 23,600 | — | — |
| 1986-04-18 | $6.41 | $6.41 | 135,600 | — | — |
| 1986-04-17 | $6.22 | $6.22 | 182,000 | — | — |
| 1986-04-16 | $5.84 | $5.84 | 240,400 | — | — |
| 1986-04-15 | $5.88 | $5.87 | 31,600 | — | — |
| 1986-04-14 | $5.78 | $5.78 | 278,400 | — | — |
| 1986-04-11 | $5.94 | $5.94 | 22,400 | — | — |
| 1986-04-10 | $5.78 | $5.78 | 21,600 | — | — |
| 1986-04-09 | $5.75 | $5.75 | 104,800 | — | — |
| 1986-04-08 | $5.75 | $5.75 | 48,400 | — | — |
| 1986-04-07 | $5.69 | $5.69 | 313,200 | — | — |
| 1986-04-04 | $5.69 | $5.69 | 56,800 | — | — |
| 1986-04-03 | $6.03 | $6.03 | 69,600 | — | — |
| 1986-04-02 | $5.69 | $5.69 | 157,600 | — | — |
| 1986-04-01 | $6.03 | $6.03 | 246,000 | — | — |
| 1986-03-31 | $6.13 | $6.13 | 154,800 | — | — |
| 1986-03-27 | $5.94 | $5.94 | 69,200 | — | — |
| 1986-03-26 | $5.69 | $5.69 | 663,200 | — | — |
| 1986-03-25 | $5.56 | $5.56 | 23,200 | — | — |
| 1986-03-24 | $5.58 | $5.58 | 39,200 | — | — |
| 1986-03-21 | $5.63 | $5.63 | 73,600 | — | — |
| 1986-03-20 | $5.63 | $5.63 | 52,800 | — | — |
| 1986-03-19 | $5.61 | $5.61 | 83,200 | — | — |
| 1986-03-18 | $5.69 | $5.69 | 63,200 | — | — |
| 1986-03-17 | $5.50 | $5.50 | 104,800 | — | — |
| 1986-03-14 | $5.47 | $5.47 | 45,600 | — | — |
| 1986-03-13 | $5.53 | $5.53 | 60,800 | — | — |
| 1986-03-12 | $5.44 | $5.44 | 76,800 | — | — |
| 1986-03-11 | $5.38 | $5.37 | 45,600 | — | — |
| 1986-03-10 | $5.23 | $5.23 | 87,200 | — | — |
| 1986-03-07 | $5.11 | $5.11 | 98,400 | — | — |
| 1986-03-06 | $5.11 | $5.11 | 28,800 | — | — |
| 1986-03-05 | $5.08 | $5.08 | 35,200 | — | — |
| 1986-03-04 | $5.16 | $5.16 | 12,000 | — | — |
| 1986-03-03 | $5.16 | $5.16 | 77,600 | — | — |
| 1986-02-28 | $5.19 | $5.19 | 82,400 | — | — |
| 1986-02-27 | $5.16 | $5.16 | 40,000 | — | — |
| 1986-02-26 | $5.14 | $5.14 | 31,200 | — | — |
| 1986-02-25 | $5.20 | $5.20 | 81,600 | — | — |
| 1986-02-24 | $5.25 | $5.25 | 56,000 | — | — |
| 1986-02-21 | $5.11 | $5.11 | 64,800 | — | — |
| 1986-02-20 | $5.16 | $5.16 | 210,400 | — | — |
| 1986-02-19 | $5.06 | $5.06 | 51,200 | — | — |
| 1986-02-18 | $5.06 | $5.06 | 104,800 | — | — |
| 1986-02-14 | $4.95 | $4.95 | 20,800 | — | — |
| 1986-02-13 | $5.02 | $5.02 | 31,200 | — | — |
| 1986-02-12 | $4.94 | $4.94 | 53,600 | — | — |
| 1986-02-11 | $4.97 | $4.97 | 105,600 | — | — |
| 1986-02-10 | $5.11 | $5.11 | 45,600 | — | — |
| 1986-02-07 | $5.11 | $5.11 | 53,600 | — | — |
| 1986-02-06 | $5.11 | $5.11 | 42,400 | — | — |
| 1986-02-05 | $5.02 | $5.02 | 159,200 | — | — |
| 1986-02-04 | $5.00 | $5.00 | 56,800 | — | — |
| 1986-02-03 | $4.98 | $4.98 | 65,600 | — | — |
| 1986-01-31 | $4.97 | $4.97 | 126,400 | — | — |
| 1986-01-30 | $4.97 | $4.97 | 101,600 | — | — |
| 1986-01-29 | $4.75 | $4.75 | 168,800 | — | — |
| 1986-01-28 | $4.94 | $4.94 | 93,600 | — | — |
| 1986-01-27 | $4.97 | $4.97 | 32,000 | — | — |
| 1986-01-24 | $4.98 | $4.98 | 36,000 | — | — |
| 1986-01-23 | $4.89 | $4.89 | 23,200 | — | — |
| 1986-01-22 | $4.94 | $4.94 | 43,200 | — | — |
| 1986-01-21 | $5.08 | $5.08 | 55,200 | — | — |
| 1986-01-20 | $5.08 | $5.08 | 54,400 | — | — |
| 1986-01-17 | $5.09 | $5.09 | 149,600 | — | — |
| 1986-01-16 | $5.09 | $5.09 | 14,400 | — | — |
| 1986-01-15 | $5.09 | $5.09 | 19,200 | — | — |
| 1986-01-14 | $5.08 | $5.08 | 178,400 | — | — |
| 1986-01-13 | $5.03 | $5.03 | 32,000 | — | — |
| 1986-01-10 | $5.03 | $5.03 | 169,600 | — | — |
| 1986-01-09 | $4.91 | $4.91 | 353,600 | — | — |
| 1986-01-08 | $5.03 | $5.03 | 40,800 | — | — |
| 1986-01-07 | $5.09 | $5.09 | 40,800 | — | — |
| 1986-01-06 | $5.09 | $5.09 | 47,200 | — | — |
| 1986-01-03 | $5.17 | $5.17 | 113,600 | — | — |
| 1986-01-02 | $5.03 | $5.03 | 43,200 | — | — |