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 | $5.81 | $8.78 | 794,955 | — | — |
| 1986-12-30 | $5.87 | $8.87 | 860,012 | — | — |
| 1986-12-29 | $5.96 | $9.00 | 671,137 | — | — |
| 1986-12-26 | $6.08 | $9.18 | 600,204 | — | — |
| 1986-12-24 | $6.05 | $9.14 | 590,550 | — | — |
| 1986-12-23 | $6.08 | $9.18 | 1,299,462 | — | — |
| 1986-12-22 | $6.05 | $9.14 | 1,550,876 | — | — |
| 1986-12-19 | $6.16 | $9.32 | 1,989,486 | — | — |
| 1986-12-18 | $5.90 | $8.91 | 560,330 | — | — |
| 1986-12-17 | $5.96 | $9.00 | 741,230 | — | — |
| 1986-12-16 | $6.02 | $9.09 | 1,253,712 | — | — |
| 1986-12-15 | $6.05 | $9.14 | 2,071,332 | — | — |
| 1986-12-12 | $5.90 | $8.91 | 1,380,048 | — | — |
| 1986-12-11 | $5.75 | $8.69 | 1,029,160 | — | — |
| 1986-12-10 | $5.87 | $8.87 | 773,549 | — | — |
| 1986-12-09 | $5.78 | $8.73 | 2,135,549 | — | — |
| 1986-12-08 | $5.96 | $9.00 | 1,043,431 | — | — |
| 1986-12-05 | $5.96 | $9.00 | 1,803,549 | — | — |
| 1986-12-04 | $5.99 | $9.05 | 1,953,810 | — | — |
| 1986-12-03 | $5.93 | $8.96 | 1,425,798 | — | — |
| 1986-12-02 | $5.90 | $8.91 | 1,094,217 | — | — |
| 1986-12-01 | $5.84 | $8.82 | 1,184,458 | — | — |
| 1986-11-28 | $5.93 | $8.96 | 438,191 | — | — |
| 1986-11-26 | $5.90 | $8.91 | 1,261,267 | — | — |
| 1986-11-25 | $5.84 | $8.82 | 1,049,307 | — | — |
| 1986-11-24 | $5.93 | $8.96 | 807,127 | — | — |
| 1986-11-21 | $5.96 | $8.91 | 2,604,800 | — | — |
| 1986-11-20 | $5.87 | $8.78 | 868,406 | — | — |
| 1986-11-19 | $5.78 | $8.64 | 1,541,222 | — | — |
| 1986-11-18 | $5.75 | $8.60 | 2,471,747 | — | — |
| 1986-11-17 | $5.96 | $8.91 | 3,079,086 | — | — |
| 1986-11-14 | $6.05 | $9.04 | 2,458,736 | — | — |
| 1986-11-13 | $5.75 | $8.60 | 3,598,703 | — | — |
| 1986-11-12 | $5.78 | $8.64 | 3,050,545 | — | — |
| 1986-11-11 | $5.60 | $8.38 | 1,744,788 | — | — |
| 1986-11-10 | $5.51 | $8.24 | 2,386,124 | — | — |
| 1986-11-07 | $5.42 | $8.11 | 1,001,878 | — | — |
| 1986-11-06 | $5.33 | $7.97 | 1,934,083 | — | — |
| 1986-11-05 | $5.36 | $8.02 | 2,292,106 | — | — |
| 1986-11-04 | $5.21 | $7.80 | 1,753,602 | — | — |
| 1986-11-03 | $5.21 | $7.80 | 719,825 | — | — |
| 1986-10-31 | $5.24 | $7.84 | 1,135,350 | — | — |
| 1986-10-30 | $5.18 | $7.75 | 1,986,548 | — | — |
| 1986-10-29 | $5.06 | $7.57 | 687,086 | — | — |
| 1986-10-28 | $4.94 | $7.40 | 681,630 | — | — |
| 1986-10-27 | $5.06 | $7.57 | 857,913 | — | — |
| 1986-10-24 | $5.12 | $7.66 | 1,562,628 | — | — |
| 1986-10-23 | $5.24 | $7.84 | 1,912,257 | — | — |
| 1986-10-22 | $5.15 | $7.71 | 1,101,353 | — | — |
| 1986-10-21 | $5.15 | $7.71 | 680,790 | — | — |
| 1986-10-20 | $5.12 | $7.66 | 1,396,837 | — | — |
| 1986-10-17 | $5.15 | $7.71 | 395,799 | — | — |
| 1986-10-16 | $5.24 | $7.84 | 478,484 | — | — |
| 1986-10-15 | $5.27 | $7.89 | 3,026,201 | — | — |
| 1986-10-14 | $5.21 | $7.80 | 635,460 | — | — |
| 1986-10-13 | $5.27 | $7.89 | 329,482 | — | — |
| 1986-10-10 | $5.30 | $7.93 | 1,436,711 | — | — |
| 1986-10-09 | $5.30 | $7.93 | 1,482,881 | — | — |
| 1986-10-08 | $5.36 | $8.02 | 1,943,316 | — | — |
| 1986-10-07 | $5.18 | $7.75 | 1,903,862 | — | — |
| 1986-10-06 | $5.18 | $7.75 | 302,620 | — | — |
| 1986-10-03 | $5.21 | $7.80 | 894,429 | — | — |
| 1986-10-02 | $5.24 | $7.84 | 1,185,297 | — | — |
| 1986-10-01 | $5.18 | $7.75 | 776,067 | — | — |
| 1986-09-30 | $5.18 | $7.75 | 1,001,459 | — | — |
| 1986-09-29 | $5.18 | $7.75 | 1,321,707 | — | — |
| 1986-09-26 | $5.21 | $7.80 | 855,395 | — | — |
| 1986-09-25 | $5.09 | $7.62 | 729,478 | — | — |
| 1986-09-24 | $5.24 | $7.84 | 796,214 | — | — |
| 1986-09-23 | $5.27 | $7.89 | 1,550,036 | — | — |
| 1986-09-22 | $5.21 | $7.80 | 1,217,616 | — | — |
| 1986-09-19 | $5.15 | $7.71 | 1,120,660 | — | — |
| 1986-09-18 | $5.21 | $7.80 | 1,942,477 | — | — |
| 1986-09-17 | $4.82 | $7.22 | 1,357,803 | — | — |
| 1986-09-16 | $4.91 | $7.35 | 976,275 | — | — |
| 1986-09-15 | $4.94 | $7.40 | 1,419,083 | — | — |
| 1986-09-12 | $4.85 | $7.26 | 1,707,852 | — | — |
| 1986-09-11 | $5.18 | $7.75 | 1,019,926 | — | — |
| 1986-09-10 | $5.45 | $8.15 | 817,200 | — | — |
| 1986-09-09 | $5.36 | $8.02 | 1,670,077 | — | — |
| 1986-09-08 | $5.42 | $8.11 | 2,279,934 | — | — |
| 1986-09-05 | $5.60 | $8.38 | 4,742,867 | — | — |
| 1986-09-04 | $5.33 | $7.97 | 1,434,612 | — | — |
| 1986-09-03 | $4.97 | $7.44 | 1,538,284 | — | — |
| 1986-09-02 | $4.94 | $7.40 | 1,066,935 | — | — |
| 1986-08-29 | $5.18 | $7.75 | 690,864 | — | — |
| 1986-08-28 | $5.18 | $7.75 | 627,066 | — | — |
| 1986-08-27 | $5.27 | $7.89 | 1,933,663 | — | — |
| 1986-08-26 | $5.30 | $7.93 | 2,640,476 | — | — |
| 1986-08-25 | $5.15 | $7.62 | 2,342,893 | — | — |
| 1986-08-22 | $5.00 | $7.40 | 601,043 | — | — |
| 1986-08-21 | $4.79 | $7.09 | 775,228 | — | — |
| 1986-08-20 | $4.88 | $7.22 | 1,164,731 | — | — |
| 1986-08-19 | $4.74 | $7.00 | 1,016,149 | — | — |
| 1986-08-18 | $4.85 | $7.18 | 1,309,115 | — | — |
| 1986-08-15 | $4.85 | $7.18 | 1,797,673 | — | — |
| 1986-08-14 | $4.68 | $6.91 | 2,662,302 | — | — |
| 1986-08-13 | $4.56 | $6.74 | 1,781,303 | — | — |
| 1986-08-12 | $4.47 | $6.61 | 1,455,599 | — | — |
| 1986-08-11 | $4.41 | $6.52 | 1,169,348 | — | — |
| 1986-08-08 | $4.41 | $6.52 | 1,184,038 | — | — |
| 1986-08-07 | $4.47 | $6.61 | 1,347,730 | — | — |
| 1986-08-06 | $4.47 | $6.61 | 1,492,114 | — | — |
| 1986-08-05 | $4.50 | $6.65 | 3,783,801 | — | — |
| 1986-08-04 | $4.38 | $6.47 | 1,419,083 | — | — |
| 1986-08-01 | $4.26 | $6.30 | 1,161,793 | — | — |
| 1986-07-31 | $4.29 | $6.34 | 1,504,286 | — | — |
| 1986-07-30 | $4.35 | $6.43 | 1,335,138 | — | — |
| 1986-07-29 | $4.26 | $6.30 | 975,436 | — | — |
| 1986-07-28 | $4.23 | $6.25 | 1,222,652 | — | — |
| 1986-07-25 | $4.41 | $6.52 | 3,120,639 | — | — |
| 1986-07-24 | $4.26 | $6.30 | 1,987,387 | — | — |
| 1986-07-23 | $4.26 | $6.30 | 1,824,535 | — | — |
| 1986-07-22 | $4.50 | $6.65 | 916,255 | — | — |
| 1986-07-21 | $4.47 | $6.61 | 4,142,664 | — | — |
| 1986-07-18 | $4.74 | $7.00 | 1,291,067 | — | — |
| 1986-07-17 | $4.77 | $7.05 | 1,257,489 | — | — |
| 1986-07-16 | $4.79 | $7.09 | 812,164 | — | — |
| 1986-07-15 | $4.77 | $7.05 | 1,795,154 | — | — |
| 1986-07-14 | $4.94 | $7.31 | 880,159 | — | — |
| 1986-07-11 | $4.88 | $7.22 | 643,015 | — | — |
| 1986-07-10 | $5.00 | $7.40 | 776,487 | — | — |
| 1986-07-09 | $5.09 | $7.53 | 581,316 | — | — |
| 1986-07-08 | $5.18 | $7.66 | 475,126 | — | — |
| 1986-07-07 | $5.03 | $7.44 | 651,410 | — | — |
| 1986-07-03 | $5.18 | $7.66 | 339,136 | — | — |
| 1986-07-02 | $5.27 | $7.79 | 486,459 | — | — |
| 1986-07-01 | $5.27 | $7.79 | 919,193 | — | — |
| 1986-06-30 | $5.30 | $7.84 | 855,815 | — | — |
| 1986-06-27 | $5.27 | $7.79 | 605,240 | — | — |
| 1986-06-26 | $5.36 | $7.93 | 922,970 | — | — |
| 1986-06-25 | $5.30 | $7.84 | 645,534 | — | — |
| 1986-06-24 | $5.30 | $7.84 | 1,255,391 | — | — |
| 1986-06-23 | $5.24 | $7.75 | 2,192,632 | — | — |
| 1986-06-20 | $5.27 | $7.79 | 1,300,301 | — | — |
| 1986-06-19 | $5.30 | $7.84 | 709,331 | — | — |
| 1986-06-18 | $5.30 | $7.84 | 432,734 | — | — |
| 1986-06-17 | $5.27 | $7.79 | 1,145,843 | — | — |
| 1986-06-16 | $5.27 | $7.79 | 1,398,936 | — | — |
| 1986-06-13 | $5.33 | $7.88 | 1,108,908 | — | — |
| 1986-06-12 | $5.12 | $7.57 | 959,906 | — | — |
| 1986-06-11 | $5.15 | $7.62 | 572,922 | — | — |
| 1986-06-10 | $5.15 | $7.62 | 1,581,935 | — | — |
| 1986-06-09 | $5.09 | $7.53 | 1,696,100 | — | — |
| 1986-06-06 | $5.21 | $7.71 | 573,761 | — | — |
| 1986-06-05 | $5.21 | $7.71 | 998,940 | — | — |
| 1986-06-04 | $5.18 | $7.66 | 1,024,124 | — | — |
| 1986-06-03 | $5.21 | $7.71 | 1,555,912 | — | — |
| 1986-06-02 | $5.09 | $7.53 | 2,574,999 | — | — |
| 1986-05-30 | $5.06 | $7.49 | 5,708,230 | — | — |
| 1986-05-29 | $5.21 | $7.71 | 797,893 | — | — |
| 1986-05-28 | $5.21 | $7.71 | 1,395,578 | — | — |
| 1986-05-27 | $5.18 | $7.66 | 2,044,470 | — | — |
| 1986-05-23 | $5.18 | $7.57 | 2,041,532 | — | — |
| 1986-05-22 | $5.06 | $7.40 | 1,677,212 | — | — |
| 1986-05-21 | $4.88 | $7.14 | 2,098,194 | — | — |
| 1986-05-20 | $4.88 | $7.14 | 2,326,523 | — | — |
| 1986-05-19 | $4.82 | $7.05 | 1,118,561 | — | — |
| 1986-05-16 | $4.77 | $6.96 | 1,723,801 | — | — |
| 1986-05-15 | $4.77 | $6.96 | 4,239,200 | — | — |
| 1986-05-14 | $4.71 | $6.88 | 2,480,562 | — | — |
| 1986-05-13 | $4.88 | $7.14 | 2,448,243 | — | — |
| 1986-05-12 | $4.94 | $7.23 | 2,158,214 | — | — |
| 1986-05-09 | $4.91 | $7.18 | 1,759,478 | — | — |
| 1986-05-08 | $4.94 | $7.23 | 6,169,925 | — | — |
| 1986-05-07 | $4.88 | $7.14 | 4,533,006 | — | — |
| 1986-05-06 | $4.91 | $7.18 | 1,843,422 | — | — |
| 1986-05-05 | $5.21 | $7.62 | 731,997 | — | — |
| 1986-05-02 | $5.21 | $7.62 | 1,127,795 | — | — |
| 1986-05-01 | $5.24 | $7.66 | 1,283,093 | — | — |
| 1986-04-30 | $5.24 | $7.66 | 1,607,118 | — | — |
| 1986-04-29 | $5.33 | $7.79 | 1,780,044 | — | — |
| 1986-04-28 | $5.45 | $7.97 | 1,412,367 | — | — |
| 1986-04-25 | $5.54 | $8.10 | 1,651,609 | — | — |
| 1986-04-24 | $5.54 | $8.10 | 2,363,459 | — | — |
| 1986-04-23 | $5.42 | $7.92 | 808,806 | — | — |
| 1986-04-22 | $5.36 | $7.84 | 1,178,162 | — | — |
| 1986-04-21 | $5.42 | $7.92 | 1,443,846 | — | — |
| 1986-04-18 | $5.24 | $7.66 | 1,306,597 | — | — |
| 1986-04-17 | $5.33 | $7.79 | 1,296,104 | — | — |
| 1986-04-16 | $5.42 | $7.92 | 683,728 | — | — |
| 1986-04-15 | $5.42 | $7.92 | 719,405 | — | — |
| 1986-04-14 | $5.45 | $7.97 | 654,768 | — | — |
| 1986-04-11 | $5.45 | $7.97 | 639,238 | — | — |
| 1986-04-10 | $5.48 | $8.01 | 904,922 | — | — |
| 1986-04-09 | $5.33 | $7.79 | 807,127 | — | — |
| 1986-04-08 | $5.30 | $7.75 | 1,150,040 | — | — |
| 1986-04-07 | $5.39 | $7.88 | 1,732,616 | — | — |
| 1986-04-04 | $5.36 | $7.84 | 2,632,082 | — | — |
| 1986-04-03 | $5.36 | $7.84 | 1,484,559 | — | — |
| 1986-04-02 | $5.45 | $7.97 | 1,697,359 | — | — |
| 1986-04-01 | $5.36 | $7.84 | 1,903,023 | — | — |
| 1986-03-31 | $5.39 | $7.88 | 1,257,909 | — | — |
| 1986-03-27 | $5.48 | $8.01 | 1,466,931 | — | — |
| 1986-03-26 | $5.54 | $8.10 | 850,358 | — | — |
| 1986-03-25 | $5.48 | $8.01 | 2,397,037 | — | — |
| 1986-03-24 | $5.51 | $8.05 | 716,886 | — | — |
| 1986-03-21 | $5.60 | $8.18 | 1,785,501 | — | — |
| 1986-03-20 | $5.72 | $8.36 | 1,997,041 | — | — |
| 1986-03-19 | $5.81 | $8.49 | 1,484,140 | — | — |
| 1986-03-18 | $5.72 | $8.36 | 1,748,985 | — | — |
| 1986-03-17 | $5.69 | $8.31 | 1,414,466 | — | — |
| 1986-03-14 | $5.51 | $8.05 | 1,547,518 | — | — |
| 1986-03-13 | $5.51 | $8.05 | 3,071,531 | — | — |
| 1986-03-12 | $5.54 | $8.10 | 1,809,845 | — | — |
| 1986-03-11 | $5.60 | $8.18 | 3,785,060 | — | — |
| 1986-03-10 | $5.36 | $7.84 | 1,340,595 | — | — |
| 1986-03-07 | $5.33 | $7.79 | 978,794 | — | — |
| 1986-03-06 | $5.45 | $7.97 | 1,367,457 | — | — |
| 1986-03-05 | $5.54 | $8.10 | 969,979 | — | — |
| 1986-03-04 | $5.27 | $7.70 | 1,139,547 | — | — |
| 1986-03-03 | $5.36 | $7.84 | 1,114,364 | — | — |
| 1986-02-28 | $5.42 | $7.92 | 836,088 | — | — |
| 1986-02-27 | $5.51 | $8.05 | 1,395,998 | — | — |
| 1986-02-26 | $5.63 | $8.23 | 1,015,309 | — | — |
| 1986-02-25 | $5.63 | $8.23 | 1,236,503 | — | — |
| 1986-02-24 | $5.60 | $8.03 | 1,177,742 | — | — |
| 1986-02-21 | $5.60 | $8.03 | 1,545,419 | — | — |
| 1986-02-20 | $5.48 | $7.86 | 4,470,048 | — | — |
| 1986-02-19 | $5.33 | $7.64 | 2,432,713 | — | — |
| 1986-02-18 | $5.45 | $7.81 | 1,908,899 | — | — |
| 1986-02-14 | $5.36 | $7.69 | 2,960,305 | — | — |
| 1986-02-13 | $5.30 | $7.60 | 7,273,796 | — | — |
| 1986-02-12 | $5.60 | $8.03 | 2,070,912 | — | — |
| 1986-02-11 | $5.78 | $8.28 | 1,679,731 | — | — |
| 1986-02-10 | $5.90 | $8.45 | 777,327 | — | — |
| 1986-02-07 | $5.75 | $8.24 | 1,439,649 | — | — |
| 1986-02-06 | $5.60 | $8.03 | 3,029,139 | — | — |
| 1986-02-05 | $5.60 | $8.03 | 2,412,986 | — | — |
| 1986-02-04 | $5.69 | $8.15 | 2,220,753 | — | — |
| 1986-02-03 | $5.84 | $8.37 | 1,773,748 | — | — |
| 1986-01-31 | $5.81 | $8.33 | 2,604,380 | — | — |
| 1986-01-30 | $5.78 | $8.28 | 1,769,131 | — | — |
| 1986-01-29 | $5.72 | $8.20 | 3,583,173 | — | — |
| 1986-01-28 | $5.78 | $8.28 | 1,050,566 | — | — |
| 1986-01-27 | $5.87 | $8.41 | 1,260,427 | — | — |
| 1986-01-24 | $5.99 | $8.58 | 1,294,425 | — | — |
| 1986-01-23 | $6.08 | $8.71 | 737,873 | — | — |
| 1986-01-22 | $6.05 | $8.67 | 4,281,172 | — | — |
| 1986-01-21 | $6.25 | $8.97 | 3,225,989 | — | — |
| 1986-01-20 | $6.34 | $9.09 | 596,006 | — | — |
| 1986-01-17 | $6.31 | $9.05 | 758,019 | — | — |
| 1986-01-16 | $6.40 | $9.18 | 985,509 | — | — |
| 1986-01-15 | $6.52 | $9.35 | 913,317 | — | — |
| 1986-01-14 | $6.43 | $9.22 | 2,530,509 | — | — |
| 1986-01-13 | $6.58 | $9.44 | 1,270,081 | — | — |
| 1986-01-10 | $6.43 | $9.22 | 1,172,286 | — | — |
| 1986-01-09 | $6.46 | $9.26 | 1,951,711 | — | — |
| 1986-01-08 | $6.34 | $9.09 | 1,359,902 | — | — |
| 1986-01-07 | $6.67 | $9.56 | 1,173,545 | — | — |
| 1986-01-06 | $6.58 | $9.44 | 677,852 | — | — |
| 1986-01-03 | $6.55 | $9.39 | 595,587 | — | — |
| 1986-01-02 | $6.55 | $9.39 | 2,105,329 | — | — |