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 | $5.33 | $10.65 | 555,953 | — | — |
| 1986-12-30 | $5.31 | $10.61 | 727,440 | — | — |
| 1986-12-29 | $5.41 | $10.79 | 634,782 | — | — |
| 1986-12-26 | $5.44 | $10.87 | 244,785 | — | — |
| 1986-12-24 | $5.46 | $10.90 | 561,484 | — | — |
| 1986-12-23 | $5.48 | $10.94 | 1,323,499 | — | — |
| 1986-12-22 | $5.56 | $11.10 | 788,291 | — | — |
| 1986-12-19 | $5.63 | $11.24 | 2,031,578 | — | — |
| 1986-12-18 | $5.40 | $10.78 | 1,663,709 | — | — |
| 1986-12-17 | $5.39 | $10.76 | 2,265,299 | — | — |
| 1986-12-16 | $5.50 | $10.99 | 1,824,133 | — | — |
| 1986-12-15 | $5.49 | $10.96 | 958,396 | — | — |
| 1986-12-12 | $5.50 | $10.97 | 1,381,583 | — | — |
| 1986-12-11 | $5.39 | $10.76 | 731,589 | — | — |
| 1986-12-10 | $5.54 | $11.06 | 3,740,924 | — | — |
| 1986-12-09 | $5.42 | $10.83 | 1,107,756 | — | — |
| 1986-12-08 | $5.47 | $10.92 | 1,008,183 | — | — |
| 1986-12-05 | $5.51 | $11.01 | 7,022,704 | — | — |
| 1986-12-04 | $5.59 | $11.15 | 4,323,153 | — | — |
| 1986-12-03 | $5.73 | $11.44 | 1,754,984 | — | — |
| 1986-12-02 | $5.71 | $11.41 | 1,342,860 | — | — |
| 1986-12-01 | $5.71 | $11.41 | 1,118,820 | — | — |
| 1986-11-28 | $5.59 | $11.15 | 543,506 | — | — |
| 1986-11-26 | $5.57 | $11.12 | 716,377 | — | — |
| 1986-11-25 | $5.57 | $11.12 | 1,276,478 | — | — |
| 1986-11-24 | $5.48 | $10.94 | 800,738 | — | — |
| 1986-11-21 | $5.51 | $11.01 | 1,651,262 | — | — |
| 1986-11-20 | $5.35 | $10.69 | 1,045,523 | — | — |
| 1986-11-19 | $5.19 | $10.36 | 2,185,087 | — | — |
| 1986-11-18 | $5.13 | $10.25 | 1,087,012 | — | — |
| 1986-11-17 | $5.24 | $10.47 | 1,366,371 | — | — |
| 1986-11-14 | $5.31 | $10.61 | 748,185 | — | — |
| 1986-11-13 | $5.38 | $10.74 | 1,205,947 | — | — |
| 1986-11-12 | $5.42 | $10.83 | 1,810,303 | — | — |
| 1986-11-11 | $5.44 | $10.87 | 461,911 | — | — |
| 1986-11-10 | $5.48 | $10.94 | 384,465 | — | — |
| 1986-11-07 | $5.50 | $10.97 | 1,109,139 | — | — |
| 1986-11-06 | $5.50 | $10.99 | 1,305,520 | — | — |
| 1986-11-05 | $5.41 | $10.79 | 1,225,308 | — | — |
| 1986-11-04 | $5.43 | $10.85 | 1,308,286 | — | — |
| 1986-11-03 | $5.41 | $10.79 | 1,493,604 | — | — |
| 1986-10-31 | $5.34 | $10.67 | 969,459 | — | — |
| 1986-10-30 | $5.31 | $10.61 | 905,843 | — | — |
| 1986-10-29 | $5.27 | $10.52 | 554,570 | — | — |
| 1986-10-28 | $5.26 | $10.50 | 2,472,744 | — | — |
| 1986-10-27 | $5.20 | $10.32 | 503,400 | — | — |
| 1986-10-24 | $5.19 | $10.30 | 898,928 | — | — |
| 1986-10-23 | $5.25 | $10.43 | 2,269,448 | — | — |
| 1986-10-22 | $5.03 | $9.98 | 2,492,106 | — | — |
| 1986-10-21 | $5.03 | $10.00 | 356,805 | — | — |
| 1986-10-20 | $5.07 | $10.07 | 745,419 | — | — |
| 1986-10-17 | $5.16 | $10.25 | 1,550,305 | — | — |
| 1986-10-16 | $5.19 | $10.30 | 1,067,650 | — | — |
| 1986-10-15 | $5.10 | $10.12 | 691,483 | — | — |
| 1986-10-14 | $5.09 | $10.11 | 690,100 | — | — |
| 1986-10-13 | $5.04 | $10.02 | 272,444 | — | — |
| 1986-10-10 | $5.03 | $9.98 | 524,144 | — | — |
| 1986-10-09 | $5.06 | $10.05 | 616,803 | — | — |
| 1986-10-08 | $5.10 | $10.12 | 607,122 | — | — |
| 1986-10-07 | $5.10 | $10.12 | 691,483 | — | — |
| 1986-10-06 | $5.03 | $9.98 | 222,658 | — | — |
| 1986-10-03 | $4.96 | $9.85 | 356,805 | — | — |
| 1986-10-02 | $4.99 | $9.91 | 583,612 | — | — |
| 1986-10-01 | $5.00 | $9.93 | 600,207 | — | — |
| 1986-09-30 | $4.94 | $9.80 | 896,162 | — | — |
| 1986-09-29 | $4.97 | $9.87 | 756,483 | — | — |
| 1986-09-26 | $5.06 | $10.05 | 699,781 | — | — |
| 1986-09-25 | $4.92 | $9.76 | 755,100 | — | — |
| 1986-09-24 | $4.96 | $9.85 | 365,103 | — | — |
| 1986-09-23 | $5.01 | $9.94 | 861,588 | — | — |
| 1986-09-22 | $4.97 | $9.87 | 488,187 | — | — |
| 1986-09-19 | $4.87 | $9.67 | 867,120 | — | — |
| 1986-09-18 | $4.83 | $9.58 | 777,227 | — | — |
| 1986-09-17 | $4.83 | $9.58 | 1,349,775 | — | — |
| 1986-09-16 | $4.77 | $9.48 | 832,546 | — | — |
| 1986-09-15 | $4.81 | $9.55 | 817,333 | — | — |
| 1986-09-12 | $4.77 | $9.48 | 2,161,577 | — | — |
| 1986-09-11 | $4.94 | $9.80 | 1,938,919 | — | — |
| 1986-09-10 | $5.19 | $10.30 | 662,441 | — | — |
| 1986-09-09 | $5.21 | $10.34 | 927,970 | — | — |
| 1986-09-08 | $5.06 | $10.05 | 1,792,325 | — | — |
| 1986-09-05 | $5.10 | $10.12 | 766,163 | — | — |
| 1986-09-04 | $5.16 | $10.25 | 460,528 | — | — |
| 1986-09-03 | $5.12 | $10.18 | 643,079 | — | — |
| 1986-09-02 | $5.15 | $10.23 | 1,084,246 | — | — |
| 1986-08-29 | $5.10 | $10.12 | 344,359 | — | — |
| 1986-08-28 | $5.03 | $9.98 | 1,004,034 | — | — |
| 1986-08-27 | $4.98 | $9.89 | 645,845 | — | — |
| 1986-08-26 | $5.03 | $10.00 | 1,205,947 | — | — |
| 1986-08-25 | $4.94 | $9.82 | 405,209 | — | — |
| 1986-08-22 | $4.88 | $9.69 | 926,588 | — | — |
| 1986-08-21 | $4.86 | $9.66 | 1,099,458 | — | — |
| 1986-08-20 | $5.03 | $10.00 | 833,929 | — | — |
| 1986-08-19 | $5.01 | $9.94 | 1,026,161 | — | — |
| 1986-08-18 | $5.11 | $10.14 | 854,673 | — | — |
| 1986-08-15 | $5.07 | $10.07 | 576,697 | — | — |
| 1986-08-14 | $5.03 | $9.98 | 2,200,300 | — | — |
| 1986-08-13 | $5.09 | $10.11 | 1,890,515 | — | — |
| 1986-08-12 | $4.93 | $9.78 | 1,125,735 | — | — |
| 1986-08-11 | $4.88 | $9.69 | 517,229 | — | — |
| 1986-08-08 | $4.80 | $9.53 | 363,720 | — | — |
| 1986-08-07 | $4.78 | $9.49 | 926,588 | — | — |
| 1986-08-06 | $4.74 | $9.41 | 2,692,636 | — | — |
| 1986-08-05 | $4.78 | $9.49 | 460,528 | — | — |
| 1986-08-04 | $4.75 | $9.44 | 1,518,497 | — | — |
| 1986-08-01 | $4.67 | $9.28 | 991,587 | — | — |
| 1986-07-31 | $4.60 | $9.14 | 3,453,267 | — | — |
| 1986-07-30 | $4.59 | $9.12 | 2,705,082 | — | — |
| 1986-07-29 | $4.60 | $9.14 | 1,517,114 | — | — |
| 1986-07-28 | $4.63 | $9.13 | 927,970 | — | — |
| 1986-07-25 | $4.64 | $9.15 | 1,146,479 | — | — |
| 1986-07-24 | $4.56 | $9.01 | 1,745,304 | — | — |
| 1986-07-23 | $4.60 | $9.08 | 1,351,158 | — | — |
| 1986-07-22 | $4.66 | $9.20 | 547,655 | — | — |
| 1986-07-21 | $4.66 | $9.20 | 1,678,921 | — | — |
| 1986-07-18 | $4.68 | $9.24 | 2,540,509 | — | — |
| 1986-07-17 | $4.76 | $9.40 | 742,653 | — | — |
| 1986-07-16 | $4.69 | $9.26 | 868,503 | — | — |
| 1986-07-15 | $4.65 | $9.19 | 3,290,077 | — | — |
| 1986-07-14 | $4.77 | $9.42 | 464,677 | — | — |
| 1986-07-11 | $4.81 | $9.49 | 889,247 | — | — |
| 1986-07-10 | $4.84 | $9.54 | 1,485,306 | — | — |
| 1986-07-09 | $4.92 | $9.70 | 414,890 | — | — |
| 1986-07-08 | $4.84 | $9.56 | 1,131,267 | — | — |
| 1986-07-07 | $4.94 | $9.76 | 926,588 | — | — |
| 1986-07-03 | $4.93 | $9.72 | 999,885 | — | — |
| 1986-07-02 | $4.92 | $9.70 | 1,005,417 | — | — |
| 1986-07-01 | $4.96 | $9.79 | 2,339,979 | — | — |
| 1986-06-30 | $4.94 | $9.74 | 880,950 | — | — |
| 1986-06-27 | $4.92 | $9.70 | 614,037 | — | — |
| 1986-06-26 | $4.89 | $9.65 | 1,248,819 | — | — |
| 1986-06-25 | $4.91 | $9.69 | 1,178,287 | — | — |
| 1986-06-24 | $4.91 | $9.69 | 1,233,606 | — | — |
| 1986-06-23 | $4.92 | $9.70 | 1,396,796 | — | — |
| 1986-06-20 | $4.90 | $9.67 | 1,237,755 | — | — |
| 1986-06-19 | $4.86 | $9.60 | 1,193,500 | — | — |
| 1986-06-18 | $4.87 | $9.61 | 583,612 | — | — |
| 1986-06-17 | $4.91 | $9.69 | 648,611 | — | — |
| 1986-06-16 | $4.97 | $9.81 | 514,464 | — | — |
| 1986-06-13 | $4.99 | $9.85 | 948,715 | — | — |
| 1986-06-12 | $4.96 | $9.79 | 847,758 | — | — |
| 1986-06-11 | $4.94 | $9.76 | 1,561,369 | — | — |
| 1986-06-10 | $4.94 | $9.76 | 970,842 | — | — |
| 1986-06-09 | $5.06 | $9.99 | 2,185,087 | — | — |
| 1986-06-06 | $5.16 | $10.18 | 561,484 | — | — |
| 1986-06-05 | $5.13 | $10.13 | 484,038 | — | — |
| 1986-06-04 | $5.17 | $10.20 | 1,673,389 | — | — |
| 1986-06-03 | $5.13 | $10.13 | 625,101 | — | — |
| 1986-06-02 | $5.12 | $10.10 | 1,572,433 | — | — |
| 1986-05-30 | $5.13 | $10.13 | 1,161,692 | — | — |
| 1986-05-29 | $5.13 | $10.13 | 1,348,392 | — | — |
| 1986-05-28 | $5.17 | $10.20 | 1,165,841 | — | — |
| 1986-05-27 | $5.21 | $10.27 | 976,374 | — | — |
| 1986-05-23 | $5.19 | $10.24 | 1,199,032 | — | — |
| 1986-05-22 | $5.10 | $10.06 | 1,756,367 | — | — |
| 1986-05-21 | $4.98 | $9.83 | 797,972 | — | — |
| 1986-05-20 | $4.92 | $9.70 | 1,091,161 | — | — |
| 1986-05-19 | $4.84 | $9.54 | 785,525 | — | — |
| 1986-05-16 | $4.83 | $9.52 | 1,340,095 | — | — |
| 1986-05-15 | $4.84 | $9.54 | 2,279,129 | — | — |
| 1986-05-14 | $4.86 | $9.60 | 2,731,359 | — | — |
| 1986-05-13 | $4.87 | $9.61 | 3,244,439 | — | — |
| 1986-05-12 | $4.93 | $9.72 | 1,270,946 | — | — |
| 1986-05-09 | $5.06 | $9.99 | 1,557,220 | — | — |
| 1986-05-08 | $5.06 | $9.99 | 1,197,649 | — | — |
| 1986-05-07 | $5.13 | $10.13 | 1,246,053 | — | — |
| 1986-05-06 | $5.15 | $10.17 | 4,244,324 | — | — |
| 1986-05-05 | $5.16 | $10.18 | 477,123 | — | — |
| 1986-05-02 | $5.15 | $10.17 | 698,398 | — | — |
| 1986-05-01 | $5.22 | $10.31 | 1,620,837 | — | — |
| 1986-04-30 | $5.16 | $10.18 | 1,153,394 | — | — |
| 1986-04-29 | $5.22 | $10.31 | 706,696 | — | — |
| 1986-04-28 | $5.30 | $10.40 | 394,145 | — | — |
| 1986-04-25 | $5.31 | $10.41 | 367,869 | — | — |
| 1986-04-24 | $5.31 | $10.41 | 542,123 | — | — |
| 1986-04-23 | $5.32 | $10.45 | 3,241,673 | — | — |
| 1986-04-22 | $5.33 | $10.47 | 1,022,012 | — | — |
| 1986-04-21 | $5.31 | $10.43 | 768,929 | — | — |
| 1986-04-18 | $5.25 | $10.31 | 731,589 | — | — |
| 1986-04-17 | $5.18 | $10.16 | 1,353,924 | — | — |
| 1986-04-16 | $5.21 | $10.22 | 1,788,176 | — | — |
| 1986-04-15 | $5.22 | $10.24 | 799,355 | — | — |
| 1986-04-14 | $5.28 | $10.36 | 1,087,012 | — | — |
| 1986-04-11 | $5.23 | $10.27 | 1,741,155 | — | — |
| 1986-04-10 | $5.24 | $10.29 | 1,042,757 | — | — |
| 1986-04-09 | $5.25 | $10.31 | 1,684,453 | — | — |
| 1986-04-08 | $5.30 | $10.40 | 503,400 | — | — |
| 1986-04-07 | $5.22 | $10.25 | 484,038 | — | — |
| 1986-04-04 | $5.21 | $10.22 | 1,445,200 | — | — |
| 1986-04-03 | $5.15 | $10.11 | 1,211,479 | — | — |
| 1986-04-02 | $5.40 | $10.59 | 532,442 | — | — |
| 1986-04-01 | $5.49 | $10.77 | 1,067,650 | — | — |
| 1986-03-31 | $5.42 | $10.64 | 980,523 | — | — |
| 1986-03-27 | $5.39 | $10.57 | 1,182,436 | — | — |
| 1986-03-26 | $5.37 | $10.54 | 1,337,329 | — | — |
| 1986-03-25 | $5.28 | $10.36 | 1,553,071 | — | — |
| 1986-03-24 | $5.27 | $10.34 | 806,269 | — | — |
| 1986-03-21 | $5.17 | $10.15 | 1,669,241 | — | — |
| 1986-03-20 | $5.19 | $10.18 | 1,465,944 | — | — |
| 1986-03-19 | $5.31 | $10.43 | 637,548 | — | — |
| 1986-03-18 | $5.33 | $10.47 | 778,610 | — | — |
| 1986-03-17 | $5.41 | $10.63 | 771,695 | — | — |
| 1986-03-14 | $5.48 | $10.75 | 1,107,756 | — | — |
| 1986-03-13 | $5.41 | $10.61 | 869,886 | — | — |
| 1986-03-12 | $5.40 | $10.59 | 1,958,281 | — | — |
| 1986-03-11 | $5.41 | $10.63 | 897,545 | — | — |
| 1986-03-10 | $5.28 | $10.36 | 925,205 | — | — |
| 1986-03-07 | $5.41 | $10.61 | 1,270,946 | — | — |
| 1986-03-06 | $5.42 | $10.64 | 1,268,180 | — | — |
| 1986-03-05 | $5.42 | $10.64 | 708,079 | — | — |
| 1986-03-04 | $5.43 | $10.66 | 1,118,820 | — | — |
| 1986-03-03 | $5.44 | $10.68 | 1,293,074 | — | — |
| 1986-02-28 | $5.48 | $10.75 | 714,994 | — | — |
| 1986-02-27 | $5.56 | $10.91 | 735,738 | — | — |
| 1986-02-26 | $5.60 | $11.00 | 777,227 | — | — |
| 1986-02-25 | $5.45 | $10.70 | 921,056 | — | — |
| 1986-02-24 | $5.42 | $10.64 | 531,059 | — | — |
| 1986-02-21 | $5.41 | $10.63 | 932,119 | — | — |
| 1986-02-20 | $5.24 | $10.29 | 817,333 | — | — |
| 1986-02-19 | $5.10 | $10.00 | 698,398 | — | — |
| 1986-02-18 | $5.21 | $10.22 | 1,429,987 | — | — |
| 1986-02-14 | $5.17 | $10.15 | 1,482,540 | — | — |
| 1986-02-13 | $5.13 | $10.08 | 1,544,774 | — | — |
| 1986-02-12 | $5.08 | $9.97 | 568,399 | — | — |
| 1986-02-11 | $5.02 | $9.85 | 1,070,416 | — | — |
| 1986-02-10 | $5.03 | $9.86 | 504,783 | — | — |
| 1986-02-07 | $4.99 | $9.79 | 843,610 | — | — |
| 1986-02-06 | $5.03 | $9.88 | 814,567 | — | — |
| 1986-02-05 | $5.03 | $9.86 | 970,842 | — | — |
| 1986-02-04 | $5.08 | $9.97 | 1,019,246 | — | — |
| 1986-02-03 | $5.01 | $9.83 | 1,640,198 | — | — |
| 1986-01-31 | $4.90 | $9.61 | 1,286,159 | — | — |
| 1986-01-30 | $4.75 | $9.31 | 497,868 | — | — |
| 1986-01-29 | $4.74 | $9.30 | 1,994,238 | — | — |
| 1986-01-28 | $4.75 | $9.33 | 810,418 | — | — |
| 1986-01-27 | $4.77 | $9.31 | 627,867 | — | — |
| 1986-01-24 | $4.77 | $9.31 | 1,034,459 | — | — |
| 1986-01-23 | $4.75 | $9.27 | 12,741,270 | — | — |
| 1986-01-22 | $4.86 | $9.49 | 442,549 | — | — |
| 1986-01-21 | $4.86 | $9.49 | 497,868 | — | — |
| 1986-01-20 | $4.86 | $9.49 | 535,208 | — | — |
| 1986-01-17 | $4.89 | $9.54 | 694,249 | — | — |
| 1986-01-16 | $4.83 | $9.42 | 4,449,003 | — | — |
| 1986-01-15 | $4.75 | $9.27 | 146,594 | — | — |
| 1986-01-14 | $4.74 | $9.24 | 1,331,797 | — | — |
| 1986-01-13 | $4.72 | $9.20 | 1,186,585 | — | — |
| 1986-01-10 | $4.67 | $9.12 | 427,337 | — | — |
| 1986-01-09 | $4.64 | $9.04 | 6,255,157 | — | — |
| 1986-01-08 | $4.74 | $9.24 | 2,305,405 | — | — |
| 1986-01-07 | $4.75 | $9.27 | 1,445,200 | — | — |
| 1986-01-06 | $4.66 | $9.10 | 658,292 | — | — |
| 1986-01-03 | $4.65 | $9.08 | 655,526 | — | — |
| 1986-01-02 | $4.63 | $9.03 | 3,472,629 | — | — |