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
- 1983-12-21 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 | $6.18 | $6.18 | 6,918 | — | — |
| 1986-12-30 | $6.18 | $6.18 | 20,754 | — | — |
| 1986-12-29 | $6.18 | $6.18 | 4,612 | — | — |
| 1986-12-26 | $6.36 | $6.36 | 0 | — | — |
| 1986-12-24 | $6.36 | $6.36 | 0 | — | — |
| 1986-12-23 | $6.36 | $6.36 | 0 | — | — |
| 1986-12-22 | $6.36 | $6.36 | 11,530 | — | — |
| 1986-12-19 | $6.31 | $6.31 | 36,895 | — | — |
| 1986-12-18 | $6.31 | $6.31 | 0 | — | — |
| 1986-12-17 | $6.31 | $6.31 | 0 | — | — |
| 1986-12-16 | $6.31 | $6.31 | 0 | — | — |
| 1986-12-15 | $6.31 | $6.31 | 0 | — | — |
| 1986-12-12 | $6.31 | $6.31 | 3,075 | — | — |
| 1986-12-11 | $6.37 | $6.37 | 0 | — | — |
| 1986-12-10 | $6.37 | $6.37 | 76,865 | — | — |
| 1986-12-09 | $6.31 | $6.31 | 0 | — | — |
| 1986-12-08 | $6.31 | $6.31 | 2,306 | — | — |
| 1986-12-05 | $6.11 | $6.11 | 9,224 | — | — |
| 1986-12-04 | $6.31 | $6.31 | 0 | — | — |
| 1986-12-03 | $6.31 | $6.31 | 7,687 | — | — |
| 1986-12-02 | $6.11 | $6.11 | 9,224 | — | — |
| 1986-12-01 | $6.24 | $6.24 | 16,142 | — | — |
| 1986-11-28 | $6.24 | $6.24 | 6,149 | — | — |
| 1986-11-26 | $6.05 | $6.05 | 0 | — | — |
| 1986-11-25 | $6.05 | $6.05 | 9,224 | — | — |
| 1986-11-24 | $6.18 | $6.18 | 29,209 | — | — |
| 1986-11-21 | $6.20 | $6.20 | 28,440 | — | — |
| 1986-11-20 | $6.24 | $6.24 | 769 | — | — |
| 1986-11-19 | $6.11 | $6.11 | 14,604 | — | — |
| 1986-11-18 | $6.18 | $6.18 | 0 | — | — |
| 1986-11-17 | $6.18 | $6.18 | 1,537 | — | — |
| 1986-11-14 | $6.24 | $6.24 | 0 | — | — |
| 1986-11-13 | $6.24 | $6.24 | 0 | — | — |
| 1986-11-12 | $6.24 | $6.24 | 769 | — | — |
| 1986-11-11 | $6.24 | $6.24 | 0 | — | — |
| 1986-11-10 | $6.24 | $6.24 | 0 | — | — |
| 1986-11-07 | $6.24 | $6.24 | 3,075 | — | — |
| 1986-11-06 | $6.07 | $6.07 | 0 | — | — |
| 1986-11-05 | $6.07 | $6.07 | 33,821 | — | — |
| 1986-11-04 | $6.05 | $6.05 | 0 | — | — |
| 1986-11-03 | $6.05 | $6.05 | 0 | — | — |
| 1986-10-31 | $6.05 | $6.05 | 0 | — | — |
| 1986-10-30 | $6.05 | $6.05 | 7,687 | — | — |
| 1986-10-29 | $6.16 | $6.16 | 13,836 | — | — |
| 1986-10-28 | $6.15 | $6.15 | 1,537 | — | — |
| 1986-10-27 | $6.16 | $6.16 | 13,067 | — | — |
| 1986-10-24 | $6.21 | $6.21 | 7,687 | — | — |
| 1986-10-23 | $6.10 | $6.10 | 6,918 | — | — |
| 1986-10-22 | $5.98 | $5.98 | 769 | — | — |
| 1986-10-21 | $6.21 | $6.21 | 0 | — | — |
| 1986-10-20 | $6.21 | $6.21 | 0 | — | — |
| 1986-10-17 | $6.21 | $6.21 | 17,679 | — | — |
| 1986-10-16 | $6.11 | $6.11 | 0 | — | — |
| 1986-10-15 | $6.11 | $6.11 | 2,306 | — | — |
| 1986-10-14 | $6.05 | $6.05 | 0 | — | — |
| 1986-10-13 | $6.05 | $6.05 | 769 | — | — |
| 1986-10-10 | $6.11 | $6.11 | 769 | — | — |
| 1986-10-09 | $5.98 | $5.98 | 0 | — | — |
| 1986-10-08 | $5.98 | $5.98 | 0 | — | — |
| 1986-10-07 | $5.98 | $5.98 | 769 | — | — |
| 1986-10-06 | $6.15 | $6.15 | 6,918 | — | — |
| 1986-10-03 | $6.11 | $6.11 | 8,455 | — | — |
| 1986-10-02 | $5.92 | $5.92 | 45,350 | — | — |
| 1986-10-01 | $5.85 | $5.85 | 0 | — | — |
| 1986-09-30 | $5.85 | $5.85 | 0 | — | — |
| 1986-09-29 | $5.85 | $5.85 | 0 | — | — |
| 1986-09-26 | $5.85 | $5.85 | 0 | — | — |
| 1986-09-25 | $5.85 | $5.85 | 4,099 | — | — |
| 1986-09-24 | $5.95 | $5.95 | 0 | — | — |
| 1986-09-23 | $5.95 | $5.95 | 8,199 | — | — |
| 1986-09-22 | $5.95 | $5.95 | 0 | — | — |
| 1986-09-19 | $5.95 | $5.95 | 0 | — | — |
| 1986-09-18 | $5.95 | $5.95 | 0 | — | — |
| 1986-09-17 | $5.95 | $5.95 | 0 | — | — |
| 1986-09-16 | $5.95 | $5.95 | 4,099 | — | — |
| 1986-09-15 | $6.15 | $6.15 | 10,249 | — | — |
| 1986-09-12 | $5.90 | $5.90 | 24,597 | — | — |
| 1986-09-11 | $5.76 | $5.76 | 2,050 | — | — |
| 1986-09-10 | $6.15 | $6.15 | 0 | — | — |
| 1986-09-09 | $6.15 | $6.15 | 0 | — | — |
| 1986-09-08 | $6.15 | $6.15 | 0 | — | — |
| 1986-09-05 | $6.15 | $6.15 | 6,149 | — | — |
| 1986-09-04 | $6.05 | $6.05 | 0 | — | — |
| 1986-09-03 | $6.05 | $6.05 | 1,025 | — | — |
| 1986-09-02 | $6.05 | $6.05 | 1,025 | — | — |
| 1986-08-29 | $5.76 | $5.76 | 0 | — | — |
| 1986-08-28 | $5.76 | $5.76 | 0 | — | — |
| 1986-08-27 | $5.76 | $5.76 | 4,099 | — | — |
| 1986-08-26 | $5.76 | $5.76 | 0 | — | — |
| 1986-08-25 | $5.76 | $5.76 | 2,050 | — | — |
| 1986-08-22 | $5.85 | $5.85 | 0 | — | — |
| 1986-08-21 | $5.85 | $5.85 | 0 | — | — |
| 1986-08-20 | $5.85 | $5.85 | 0 | — | — |
| 1986-08-19 | $5.85 | $5.85 | 0 | — | — |
| 1986-08-18 | $5.85 | $5.85 | 0 | — | — |
| 1986-08-15 | $5.85 | $5.85 | 0 | — | — |
| 1986-08-14 | $5.85 | $5.85 | 5,124 | — | — |
| 1986-08-13 | $5.78 | $5.78 | 0 | — | — |
| 1986-08-12 | $5.78 | $5.78 | 4,099 | — | — |
| 1986-08-11 | $5.56 | $5.56 | 0 | — | — |
| 1986-08-08 | $5.56 | $5.56 | 0 | — | — |
| 1986-08-07 | $5.56 | $5.56 | 0 | — | — |
| 1986-08-06 | $5.56 | $5.56 | 0 | — | — |
| 1986-08-05 | $5.56 | $5.56 | 0 | — | — |
| 1986-08-04 | $5.56 | $5.56 | 1,025 | — | — |
| 1986-08-01 | $5.85 | $5.85 | 0 | — | — |
| 1986-07-31 | $5.85 | $5.85 | 0 | — | — |
| 1986-07-30 | $5.85 | $5.85 | 14,348 | — | — |
| 1986-07-29 | $5.84 | $5.84 | 11,274 | — | — |
| 1986-07-28 | $5.76 | $5.76 | 1,025 | — | — |
| 1986-07-25 | $5.81 | $5.81 | 0 | — | — |
| 1986-07-24 | $5.81 | $5.81 | 0 | — | — |
| 1986-07-23 | $5.81 | $5.81 | 0 | — | — |
| 1986-07-22 | $5.81 | $5.81 | 0 | — | — |
| 1986-07-21 | $5.81 | $5.81 | 0 | — | — |
| 1986-07-18 | $5.81 | $5.81 | 0 | — | — |
| 1986-07-17 | $5.81 | $5.81 | 0 | — | — |
| 1986-07-16 | $5.81 | $5.81 | 10,249 | — | — |
| 1986-07-15 | $5.82 | $5.82 | 0 | — | — |
| 1986-07-14 | $5.82 | $5.82 | 3,075 | — | — |
| 1986-07-11 | $5.74 | $5.74 | 13,323 | — | — |
| 1986-07-10 | $5.73 | $5.73 | 0 | — | — |
| 1986-07-09 | $5.73 | $5.73 | 0 | — | — |
| 1986-07-08 | $5.73 | $5.73 | 2,050 | — | — |
| 1986-07-07 | $5.73 | $5.73 | 7,174 | — | — |
| 1986-07-03 | $5.66 | $5.66 | 0 | — | — |
| 1986-07-02 | $5.66 | $5.66 | 0 | — | — |
| 1986-07-01 | $5.66 | $5.66 | 29,721 | — | — |
| 1986-06-30 | $5.66 | $5.66 | 27,671 | — | — |
| 1986-06-27 | $5.56 | $5.56 | 0 | — | — |
| 1986-06-26 | $5.56 | $5.56 | 9,224 | — | — |
| 1986-06-25 | $5.66 | $5.66 | 0 | — | — |
| 1986-06-24 | $5.66 | $5.66 | 3,075 | — | — |
| 1986-06-23 | $5.46 | $5.46 | 11,274 | — | — |
| 1986-06-20 | $5.46 | $5.46 | 0 | — | — |
| 1986-06-19 | $5.46 | $5.46 | 0 | — | — |
| 1986-06-18 | $5.46 | $5.46 | 2,050 | — | — |
| 1986-06-17 | $5.61 | $5.61 | 18,448 | — | — |
| 1986-06-16 | $5.66 | $5.66 | 21,522 | — | — |
| 1986-06-13 | $5.76 | $5.76 | 0 | — | — |
| 1986-06-12 | $5.76 | $5.76 | 0 | — | — |
| 1986-06-11 | $5.76 | $5.76 | 0 | — | — |
| 1986-06-10 | $5.76 | $5.76 | 0 | — | — |
| 1986-06-09 | $5.76 | $5.76 | 0 | — | — |
| 1986-06-06 | $5.76 | $5.76 | 0 | — | — |
| 1986-06-05 | $5.76 | $5.76 | 1,025 | — | — |
| 1986-06-04 | $5.51 | $5.51 | 5,124 | — | — |
| 1986-06-03 | $5.56 | $5.56 | 0 | — | — |
| 1986-06-02 | $5.56 | $5.56 | 0 | — | — |
| 1986-05-30 | $5.56 | $5.56 | 0 | — | — |
| 1986-05-29 | $5.56 | $5.56 | 0 | — | — |
| 1986-05-28 | $5.56 | $5.56 | 27,671 | — | — |
| 1986-05-27 | $5.85 | $5.85 | 4,099 | — | — |
| 1986-05-23 | $5.61 | $5.61 | 13,323 | — | — |
| 1986-05-22 | $5.35 | $5.35 | 34,846 | — | — |
| 1986-05-21 | $5.27 | $5.27 | 2,050 | — | — |
| 1986-05-20 | $5.17 | $5.17 | 0 | — | — |
| 1986-05-19 | $5.17 | $5.17 | 8,199 | — | — |
| 1986-05-16 | $4.93 | $4.93 | 0 | — | — |
| 1986-05-15 | $4.93 | $4.93 | 0 | — | — |
| 1986-05-14 | $4.93 | $4.93 | 0 | — | — |
| 1986-05-13 | $4.93 | $4.93 | 0 | — | — |
| 1986-05-12 | $4.93 | $4.93 | 0 | — | — |
| 1986-05-09 | $4.93 | $4.93 | 4,099 | — | — |
| 1986-05-08 | $4.93 | $4.93 | 7,174 | — | — |
| 1986-05-07 | $4.83 | $4.83 | 0 | — | — |
| 1986-05-06 | $4.83 | $4.83 | 0 | — | — |
| 1986-05-05 | $4.83 | $4.83 | 0 | — | — |
| 1986-05-02 | $4.83 | $4.83 | 0 | — | — |
| 1986-05-01 | $4.83 | $4.83 | 0 | — | — |
| 1986-04-30 | $4.83 | $4.83 | 1,025 | — | — |
| 1986-04-29 | $4.83 | $4.83 | 20,497 | — | — |
| 1986-04-28 | $4.78 | $4.78 | 81,990 | — | — |
| 1986-04-25 | $4.68 | $4.68 | 0 | — | — |
| 1986-04-24 | $4.68 | $4.68 | 0 | — | — |
| 1986-04-23 | $4.68 | $4.68 | 0 | — | — |
| 1986-04-22 | $4.68 | $4.68 | 0 | — | — |
| 1986-04-21 | $4.68 | $4.68 | 7,174 | — | — |
| 1986-04-18 | $4.59 | $4.59 | 14,348 | — | — |
| 1986-04-17 | $4.68 | $4.68 | 0 | — | — |
| 1986-04-16 | $4.68 | $4.68 | 15,373 | — | — |
| 1986-04-15 | $4.59 | $4.59 | 25,622 | — | — |
| 1986-04-14 | $4.44 | $4.44 | 4,099 | — | — |
| 1986-04-11 | $4.45 | $4.45 | 0 | — | — |
| 1986-04-10 | $4.45 | $4.45 | 0 | — | — |
| 1986-04-09 | $4.45 | $4.45 | 0 | — | — |
| 1986-04-08 | $4.45 | $4.45 | 0 | — | — |
| 1986-04-07 | $4.45 | $4.45 | 0 | — | — |
| 1986-04-04 | $4.45 | $4.45 | 0 | — | — |
| 1986-04-03 | $4.45 | $4.45 | 0 | — | — |
| 1986-04-02 | $4.45 | $4.45 | 1,025 | — | — |
| 1986-04-01 | $4.34 | $4.34 | 0 | — | — |
| 1986-03-31 | $4.34 | $4.34 | 0 | — | — |
| 1986-03-27 | $4.34 | $4.34 | 1,025 | — | — |
| 1986-03-26 | $4.34 | $4.34 | 1,025 | — | — |
| 1986-03-25 | $4.59 | $4.59 | 1,025 | — | — |
| 1986-03-24 | $4.54 | $4.54 | 8,199 | — | — |
| 1986-03-21 | $4.45 | $4.45 | 2,050 | — | — |
| 1986-03-20 | $4.49 | $4.49 | 1,025 | — | — |
| 1986-03-19 | $4.29 | $4.29 | 0 | — | — |
| 1986-03-18 | $4.29 | $4.29 | 0 | — | — |
| 1986-03-17 | $4.29 | $4.29 | 0 | — | — |
| 1986-03-14 | $4.29 | $4.29 | 2,050 | — | — |
| 1986-03-13 | $4.45 | $4.45 | 2,050 | — | — |
| 1986-03-12 | $4.50 | $4.50 | 31,771 | — | — |
| 1986-03-11 | $4.44 | $4.44 | 0 | — | — |
| 1986-03-10 | $4.44 | $4.44 | 3,075 | — | — |
| 1986-03-07 | $4.39 | $4.39 | 0 | — | — |
| 1986-03-06 | $4.39 | $4.39 | 0 | — | — |
| 1986-03-05 | $4.39 | $4.39 | 0 | — | — |
| 1986-03-04 | $4.39 | $4.39 | 1,025 | — | — |
| 1986-03-03 | $4.24 | $4.24 | 0 | — | — |
| 1986-02-28 | $4.24 | $4.24 | 0 | — | — |
| 1986-02-27 | $4.24 | $4.24 | 0 | — | — |
| 1986-02-26 | $4.24 | $4.24 | 0 | — | — |
| 1986-02-25 | $4.24 | $4.24 | 5,124 | — | — |
| 1986-02-24 | $4.24 | $4.24 | 5,124 | — | — |
| 1986-02-21 | $4.29 | $4.29 | 0 | — | — |
| 1986-02-20 | $4.29 | $4.29 | 12,298 | — | — |
| 1986-02-19 | $4.20 | $4.20 | 2,050 | — | — |
| 1986-02-18 | $4.20 | $4.20 | 0 | — | — |
| 1986-02-14 | $4.20 | $4.20 | 1,025 | — | — |
| 1986-02-13 | $4.39 | $4.39 | 2,050 | — | — |
| 1986-02-12 | $4.39 | $4.39 | 0 | — | — |
| 1986-02-11 | $4.39 | $4.39 | 0 | — | — |
| 1986-02-10 | $4.39 | $4.39 | 2,050 | — | — |
| 1986-02-07 | $4.29 | $4.29 | 11,274 | — | — |
| 1986-02-06 | $4.28 | $4.28 | 0 | — | — |
| 1986-02-05 | $4.28 | $4.28 | 0 | — | — |
| 1986-02-04 | $4.28 | $4.28 | 0 | — | — |
| 1986-02-03 | $4.28 | $4.28 | 0 | — | — |
| 1986-01-31 | $4.28 | $4.28 | 16,398 | — | — |
| 1986-01-30 | $4.39 | $4.39 | 0 | — | — |
| 1986-01-29 | $4.39 | $4.39 | 0 | — | — |
| 1986-01-28 | $4.39 | $4.39 | 0 | — | — |
| 1986-01-27 | $4.39 | $4.39 | 1,025 | — | — |
| 1986-01-24 | $4.29 | $4.29 | 0 | — | — |
| 1986-01-23 | $4.29 | $4.29 | 5,124 | — | — |
| 1986-01-22 | $4.27 | $4.27 | 6,149 | — | — |
| 1986-01-21 | $4.31 | $4.31 | 2,050 | — | — |
| 1986-01-20 | $4.39 | $4.39 | 0 | — | — |
| 1986-01-17 | $4.39 | $4.39 | 0 | — | — |
| 1986-01-16 | $4.39 | $4.39 | 0 | — | — |
| 1986-01-15 | $4.39 | $4.39 | 0 | — | — |
| 1986-01-14 | $4.39 | $4.39 | 20,497 | — | — |
| 1986-01-13 | $4.39 | $4.39 | 1,025 | — | — |
| 1986-01-10 | $4.21 | $4.21 | 0 | — | — |
| 1986-01-09 | $4.21 | $4.21 | 0 | — | — |
| 1986-01-08 | $4.21 | $4.21 | 0 | — | — |
| 1986-01-07 | $4.21 | $4.21 | 0 | — | — |
| 1986-01-06 | $4.21 | $4.21 | 0 | — | — |
| 1986-01-03 | $4.21 | $4.21 | 0 | — | — |
| 1986-01-02 | $4.21 | $4.21 | 0 | — | — |