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 | $6.51 | $6.76 | 117,958 | — | — |
| 1986-12-30 | $6.24 | $6.48 | 75,929 | — | — |
| 1986-12-29 | $6.41 | $6.65 | 104,954 | — | — |
| 1986-12-26 | $6.41 | $6.65 | 81,270 | — | — |
| 1986-12-24 | $6.41 | $6.65 | 32,044 | — | — |
| 1986-12-23 | $6.30 | $6.54 | 103,793 | — | — |
| 1986-12-22 | $6.41 | $6.65 | 76,162 | — | — |
| 1986-12-19 | $6.46 | $6.71 | 93,809 | — | — |
| 1986-12-18 | $6.46 | $6.71 | 67,338 | — | — |
| 1986-12-17 | $6.68 | $6.68 | 64,319 | — | — |
| 1986-12-16 | $6.51 | $6.51 | 153,020 | — | — |
| 1986-12-15 | $6.57 | $6.57 | 70,589 | — | — |
| 1986-12-12 | $6.41 | $6.41 | 58,747 | — | — |
| 1986-12-11 | $6.46 | $6.46 | 90,558 | — | — |
| 1986-12-10 | $6.51 | $6.51 | 40,867 | — | — |
| 1986-12-09 | $6.41 | $6.41 | 55,264 | — | — |
| 1986-12-08 | $6.57 | $6.57 | 132,586 | — | — |
| 1986-12-05 | $6.62 | $6.62 | 39,938 | — | — |
| 1986-12-04 | $6.73 | $6.73 | 36,688 | — | — |
| 1986-12-03 | $6.73 | $6.73 | 154,181 | — | — |
| 1986-12-02 | $6.68 | $6.68 | 39,242 | — | — |
| 1986-12-01 | $6.78 | $6.78 | 47,369 | — | — |
| 1986-11-28 | $6.78 | $6.78 | 152,091 | — | — |
| 1986-11-26 | $6.41 | $6.41 | 130,729 | — | — |
| 1986-11-25 | $6.46 | $6.46 | 102,400 | — | — |
| 1986-11-24 | $6.41 | $6.41 | 52,245 | — | — |
| 1986-11-21 | $6.35 | $6.35 | 72,446 | — | — |
| 1986-11-20 | $6.62 | $6.62 | 116,332 | — | — |
| 1986-11-19 | $6.62 | $6.62 | 39,474 | — | — |
| 1986-11-18 | $6.73 | $6.73 | 176,240 | — | — |
| 1986-11-17 | $6.35 | $6.35 | 85,914 | — | — |
| 1986-11-14 | $6.73 | $6.73 | 89,165 | — | — |
| 1986-11-13 | $7.00 | $7.00 | 201,550 | — | — |
| 1986-11-12 | $6.89 | $6.89 | 147,911 | — | — |
| 1986-11-11 | $6.78 | $6.78 | 190,172 | — | — |
| 1986-11-10 | $6.78 | $6.78 | 97,524 | — | — |
| 1986-11-07 | $6.78 | $6.78 | 97,988 | — | — |
| 1986-11-06 | $6.46 | $6.46 | 28,328 | — | — |
| 1986-11-05 | $6.30 | $6.30 | 94,273 | — | — |
| 1986-11-04 | $6.35 | $6.35 | 172,060 | — | — |
| 1986-11-03 | $5.98 | $5.98 | 69,892 | — | — |
| 1986-10-31 | $5.92 | $5.92 | 85,450 | — | — |
| 1986-10-30 | $6.14 | $6.14 | 76,858 | — | — |
| 1986-10-29 | $6.14 | $6.14 | 129,800 | — | — |
| 1986-10-28 | $6.30 | $6.30 | 62,694 | — | — |
| 1986-10-27 | $5.87 | $5.87 | 54,335 | — | — |
| 1986-10-24 | $5.71 | $5.71 | 110,527 | — | — |
| 1986-10-23 | $5.71 | $5.71 | 189,011 | — | — |
| 1986-10-22 | $6.14 | $6.14 | 272,603 | — | — |
| 1986-10-21 | $6.46 | $6.46 | 74,072 | — | — |
| 1986-10-20 | $6.57 | $6.57 | 33,669 | — | — |
| 1986-10-17 | $6.62 | $6.62 | 55,960 | — | — |
| 1986-10-16 | $6.89 | $6.89 | 77,090 | — | — |
| 1986-10-15 | $6.84 | $6.84 | 77,090 | — | — |
| 1986-10-14 | $7.00 | $7.00 | 56,889 | — | — |
| 1986-10-13 | $7.11 | $7.11 | 64,087 | — | — |
| 1986-10-10 | $7.05 | $7.05 | 66,641 | — | — |
| 1986-10-09 | $7.00 | $7.00 | 81,038 | — | — |
| 1986-10-08 | $7.11 | $7.11 | 79,645 | — | — |
| 1986-10-07 | $7.11 | $7.11 | 126,549 | — | — |
| 1986-10-06 | $7.00 | $7.00 | 113,081 | — | — |
| 1986-10-03 | $6.89 | $6.89 | 115,636 | — | — |
| 1986-10-02 | $7.16 | $7.16 | 206,426 | — | — |
| 1986-10-01 | $6.84 | $6.84 | 80,573 | — | — |
| 1986-09-30 | $6.89 | $6.89 | 74,768 | — | — |
| 1986-09-29 | $6.89 | $6.89 | 209,444 | — | — |
| 1986-09-26 | $6.78 | $6.78 | 295,358 | — | — |
| 1986-09-25 | $6.89 | $6.89 | 254,027 | — | — |
| 1986-09-24 | $7.05 | $7.05 | 186,689 | — | — |
| 1986-09-23 | $7.16 | $7.16 | 337,387 | — | — |
| 1986-09-22 | $7.64 | $7.64 | 185,760 | — | — |
| 1986-09-19 | $7.70 | $7.70 | 278,408 | — | — |
| 1986-09-18 | $7.27 | $7.27 | 154,877 | — | — |
| 1986-09-17 | $7.21 | $7.21 | 261,225 | — | — |
| 1986-09-16 | $7.38 | $7.38 | 417,031 | — | — |
| 1986-09-15 | $7.38 | $7.38 | 77,090 | — | — |
| 1986-09-12 | $7.32 | $7.32 | 241,256 | — | — |
| 1986-09-11 | $7.00 | $7.00 | 178,097 | — | — |
| 1986-09-10 | $6.89 | $6.89 | 326,705 | — | — |
| 1986-09-09 | $6.57 | $6.57 | 327,170 | — | — |
| 1986-09-08 | $7.21 | $7.21 | 301,628 | — | — |
| 1986-09-05 | $7.43 | $7.43 | 197,370 | — | — |
| 1986-09-04 | $6.68 | $6.68 | 339,012 | — | — |
| 1986-09-03 | $6.62 | $6.62 | 317,417 | — | — |
| 1986-09-02 | $6.41 | $6.41 | 218,965 | — | — |
| 1986-08-29 | $5.98 | $5.98 | 116,100 | — | — |
| 1986-08-28 | $5.87 | $5.87 | 32,740 | — | — |
| 1986-08-27 | $5.76 | $5.76 | 44,350 | — | — |
| 1986-08-26 | $5.87 | $5.87 | 39,474 | — | — |
| 1986-08-25 | $5.81 | $5.81 | 196,673 | — | — |
| 1986-08-22 | $5.65 | $5.65 | 198,299 | — | — |
| 1986-08-21 | $5.65 | $5.65 | 131,425 | — | — |
| 1986-08-20 | $5.38 | $5.38 | 55,960 | — | — |
| 1986-08-19 | $5.17 | $5.17 | 69,196 | — | — |
| 1986-08-18 | $5.28 | $5.28 | 66,409 | — | — |
| 1986-08-15 | $5.33 | $5.33 | 78,484 | — | — |
| 1986-08-14 | $5.28 | $5.28 | 66,177 | — | — |
| 1986-08-13 | $5.22 | $5.22 | 135,837 | — | — |
| 1986-08-12 | $5.11 | $5.11 | 160,915 | — | — |
| 1986-08-11 | $5.28 | $5.28 | 210,141 | — | — |
| 1986-08-08 | $5.11 | $5.11 | 168,345 | — | — |
| 1986-08-07 | $4.63 | $4.63 | 127,246 | — | — |
| 1986-08-06 | $4.52 | $4.52 | 55,960 | — | — |
| 1986-08-05 | $4.47 | $4.47 | 98,221 | — | — |
| 1986-08-04 | $4.52 | $4.52 | 133,515 | — | — |
| 1986-08-01 | $4.58 | $4.58 | 237,308 | — | — |
| 1986-07-31 | $4.58 | $4.58 | 243,346 | — | — |
| 1986-07-30 | $4.63 | $4.63 | 288,857 | — | — |
| 1986-07-29 | $4.79 | $4.79 | 68,731 | — | — |
| 1986-07-28 | $5.01 | $5.01 | 135,605 | — | — |
| 1986-07-25 | $4.79 | $4.79 | 71,518 | — | — |
| 1986-07-24 | $4.84 | $4.84 | 73,143 | — | — |
| 1986-07-23 | $4.90 | $4.90 | 83,592 | — | — |
| 1986-07-22 | $4.84 | $4.84 | 94,273 | — | — |
| 1986-07-21 | $4.84 | $4.84 | 61,301 | — | — |
| 1986-07-18 | $4.84 | $4.84 | 50,155 | — | — |
| 1986-07-17 | $4.74 | $4.74 | 47,833 | — | — |
| 1986-07-16 | $4.79 | $4.79 | 31,811 | — | — |
| 1986-07-15 | $4.79 | $4.79 | 83,128 | — | — |
| 1986-07-14 | $4.74 | $4.74 | 126,781 | — | — |
| 1986-07-11 | $5.01 | $5.01 | 119,815 | — | — |
| 1986-07-10 | $5.01 | $5.01 | 48,762 | — | — |
| 1986-07-09 | $5.11 | $5.11 | 154,645 | — | — |
| 1986-07-08 | $5.01 | $5.01 | 78,948 | — | — |
| 1986-07-07 | $5.01 | $5.01 | 96,131 | — | — |
| 1986-07-03 | $5.11 | $5.11 | 144,196 | — | — |
| 1986-07-02 | $5.28 | $5.28 | 66,409 | — | — |
| 1986-07-01 | $5.33 | $5.33 | 59,443 | — | — |
| 1986-06-30 | $5.49 | $5.49 | 37,849 | — | — |
| 1986-06-27 | $5.33 | $5.33 | 49,459 | — | — |
| 1986-06-26 | $5.28 | $5.28 | 69,428 | — | — |
| 1986-06-25 | $5.28 | $5.28 | 115,171 | — | — |
| 1986-06-24 | $5.22 | $5.22 | 61,301 | — | — |
| 1986-06-23 | $5.44 | $5.44 | 54,799 | — | — |
| 1986-06-20 | $5.76 | $5.76 | 48,994 | — | — |
| 1986-06-19 | $5.76 | $5.76 | 101,239 | — | — |
| 1986-06-18 | $5.92 | $5.92 | 110,295 | — | — |
| 1986-06-17 | $5.71 | $5.71 | 133,283 | — | — |
| 1986-06-16 | $5.49 | $5.49 | 131,890 | — | — |
| 1986-06-13 | $5.44 | $5.44 | 52,477 | — | — |
| 1986-06-12 | $5.33 | $5.33 | 141,178 | — | — |
| 1986-06-11 | $5.38 | $5.38 | 127,478 | — | — |
| 1986-06-10 | $5.65 | $5.65 | 148,144 | — | — |
| 1986-06-09 | $5.81 | $5.81 | 60,140 | — | — |
| 1986-06-06 | $5.92 | $5.92 | 93,809 | — | — |
| 1986-06-05 | $5.92 | $5.92 | 61,997 | — | — |
| 1986-06-04 | $6.03 | $6.03 | 80,806 | — | — |
| 1986-06-03 | $5.98 | $5.98 | 57,818 | — | — |
| 1986-06-02 | $5.76 | $5.76 | 49,226 | — | — |
| 1986-05-30 | $5.81 | $5.81 | 131,193 | — | — |
| 1986-05-29 | $5.76 | $5.76 | 75,233 | — | — |
| 1986-05-28 | $6.03 | $6.03 | 48,530 | — | — |
| 1986-05-27 | $5.87 | $5.87 | 94,738 | — | — |
| 1986-05-23 | $6.14 | $6.14 | 69,892 | — | — |
| 1986-05-22 | $6.14 | $6.14 | 59,211 | — | — |
| 1986-05-21 | $5.92 | $5.92 | 82,199 | — | — |
| 1986-05-20 | $5.92 | $5.92 | 110,063 | — | — |
| 1986-05-19 | $6.03 | $6.03 | 48,065 | — | — |
| 1986-05-16 | $6.35 | $6.35 | 41,796 | — | — |
| 1986-05-15 | $6.35 | $6.35 | 97,756 | — | — |
| 1986-05-14 | $6.35 | $6.35 | 66,874 | — | — |
| 1986-05-13 | $6.62 | $6.62 | 155,110 | — | — |
| 1986-05-12 | $6.84 | $6.84 | 36,223 | — | — |
| 1986-05-09 | $6.89 | $6.89 | 22,988 | — | — |
| 1986-05-08 | $6.89 | $6.89 | 35,527 | — | — |
| 1986-05-07 | $6.94 | $6.94 | 41,332 | — | — |
| 1986-05-06 | $6.94 | $6.94 | 71,982 | — | — |
| 1986-05-05 | $6.94 | $6.94 | 87,772 | — | — |
| 1986-05-02 | $6.89 | $6.89 | 65,016 | — | — |
| 1986-05-01 | $6.78 | $6.78 | 32,740 | — | — |
| 1986-04-30 | $6.89 | $6.89 | 84,753 | — | — |
| 1986-04-29 | $6.62 | $6.62 | 58,747 | — | — |
| 1986-04-28 | $6.78 | $6.78 | 54,335 | — | — |
| 1986-04-25 | $6.94 | $6.94 | 24,149 | — | — |
| 1986-04-24 | $7.11 | $7.11 | 52,709 | — | — |
| 1986-04-23 | $7.21 | $7.21 | 28,793 | — | — |
| 1986-04-22 | $7.27 | $7.27 | 41,796 | — | — |
| 1986-04-21 | $7.11 | $7.11 | 88,468 | — | — |
| 1986-04-18 | $7.21 | $7.21 | 72,214 | — | — |
| 1986-04-17 | $7.21 | $7.21 | 105,883 | — | — |
| 1986-04-16 | $7.27 | $7.27 | 78,019 | — | — |
| 1986-04-15 | $7.43 | $7.43 | 74,072 | — | — |
| 1986-04-14 | $7.38 | $7.38 | 70,589 | — | — |
| 1986-04-11 | $7.38 | $7.38 | 37,849 | — | — |
| 1986-04-10 | $7.05 | $7.05 | 44,118 | — | — |
| 1986-04-09 | $7.11 | $7.11 | 63,391 | — | — |
| 1986-04-08 | $7.21 | $7.21 | 88,004 | — | — |
| 1986-04-07 | $7.32 | $7.32 | 77,323 | — | — |
| 1986-04-04 | $7.32 | $7.32 | 48,530 | — | — |
| 1986-04-03 | $7.21 | $7.21 | 49,459 | — | — |
| 1986-04-02 | $7.27 | $7.27 | 108,437 | — | — |
| 1986-04-01 | $7.05 | $7.05 | 80,573 | — | — |
| 1986-03-31 | $6.94 | $6.94 | 60,604 | — | — |
| 1986-03-27 | $7.21 | $7.21 | 37,384 | — | — |
| 1986-03-26 | $7.32 | $7.32 | 39,706 | — | — |
| 1986-03-25 | $7.38 | $7.38 | 77,090 | — | — |
| 1986-03-24 | $7.64 | $7.64 | 39,706 | — | — |
| 1986-03-21 | $7.86 | $7.86 | 12,307 | — | — |
| 1986-03-20 | $7.97 | $7.97 | 35,062 | — | — |
| 1986-03-19 | $7.97 | $7.97 | 31,811 | — | — |
| 1986-03-18 | $8.02 | $8.02 | 28,793 | — | — |
| 1986-03-17 | $7.97 | $7.97 | 83,824 | — | — |
| 1986-03-14 | $7.97 | $7.97 | 59,908 | — | — |
| 1986-03-13 | $8.02 | $8.02 | 195,512 | — | — |
| 1986-03-12 | $8.07 | $8.07 | 102,400 | — | — |
| 1986-03-11 | $7.97 | $7.97 | 36,920 | — | — |
| 1986-03-10 | $7.97 | $7.97 | 34,366 | — | — |
| 1986-03-07 | $8.18 | $8.18 | 25,774 | — | — |
| 1986-03-06 | $8.29 | $8.29 | 32,740 | — | — |
| 1986-03-05 | $8.34 | $8.34 | 32,508 | — | — |
| 1986-03-04 | $8.40 | $8.40 | 72,214 | — | — |
| 1986-03-03 | $8.29 | $8.29 | 74,072 | — | — |
| 1986-02-28 | $8.34 | $8.34 | 195,280 | — | — |
| 1986-02-27 | $8.29 | $8.29 | 73,840 | — | — |
| 1986-02-26 | $8.40 | $8.40 | 111,456 | — | — |
| 1986-02-25 | $8.61 | $8.61 | 115,171 | — | — |
| 1986-02-24 | $8.40 | $8.40 | 49,923 | — | — |
| 1986-02-21 | $8.24 | $8.24 | 29,257 | — | — |
| 1986-02-20 | $8.29 | $8.29 | 35,991 | — | — |
| 1986-02-19 | $8.13 | $8.13 | 95,202 | — | — |
| 1986-02-18 | $8.07 | $8.07 | 73,840 | — | — |
| 1986-02-14 | $8.07 | $8.07 | 51,548 | — | — |
| 1986-02-13 | $7.97 | $7.97 | 40,867 | — | — |
| 1986-02-12 | $8.07 | $8.07 | 120,512 | — | — |
| 1986-02-11 | $7.97 | $7.97 | 56,192 | — | — |
| 1986-02-10 | $7.81 | $7.81 | 83,360 | — | — |
| 1986-02-07 | $7.64 | $7.64 | 34,133 | — | — |
| 1986-02-06 | $7.48 | $7.48 | 103,097 | — | — |
| 1986-02-05 | $7.48 | $7.48 | 105,419 | — | — |
| 1986-02-04 | $7.43 | $7.43 | 218,268 | — | — |
| 1986-02-03 | $7.81 | $7.81 | 107,509 | — | — |
| 1986-01-31 | $7.86 | $7.86 | 82,895 | — | — |
| 1986-01-30 | $7.75 | $7.75 | 33,669 | — | — |
| 1986-01-29 | $7.86 | $7.86 | 72,679 | — | — |
| 1986-01-28 | $7.64 | $7.64 | 63,855 | — | — |
| 1986-01-27 | $7.86 | $7.86 | 148,608 | — | — |
| 1986-01-24 | $7.43 | $7.43 | 90,094 | — | — |
| 1986-01-23 | $7.21 | $7.21 | 150,001 | — | — |
| 1986-01-22 | $7.54 | $7.54 | 147,447 | — | — |
| 1986-01-21 | $7.86 | $7.86 | 106,580 | — | — |
| 1986-01-20 | $7.81 | $7.81 | 176,704 | — | — |
| 1986-01-17 | $8.02 | $8.02 | 253,330 | — | — |
| 1986-01-16 | $7.81 | $7.81 | 292,108 | — | — |
| 1986-01-15 | $7.59 | $7.59 | 469,276 | — | — |
| 1986-01-14 | $7.16 | $7.16 | 110,527 | — | — |
| 1986-01-13 | $7.21 | $7.21 | 125,388 | — | — |
| 1986-01-10 | $7.21 | $7.21 | 121,673 | — | — |
| 1986-01-09 | $7.21 | $7.21 | 283,052 | — | — |
| 1986-01-08 | $7.11 | $7.11 | 168,577 | — | — |
| 1986-01-07 | $7.21 | $7.21 | 201,550 | — | — |
| 1986-01-06 | $6.68 | $6.68 | 106,812 | — | — |
| 1986-01-03 | $6.35 | $6.35 | 97,060 | — | — |
| 1986-01-02 | $6.14 | $6.14 | 59,675 | — | — |