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 | $5.78 | $5.78 | 440,775 | — | — |
| 1986-12-30 | $5.67 | $5.67 | 1,039,838 | — | — |
| 1986-12-29 | $5.93 | $5.93 | 459,675 | — | — |
| 1986-12-26 | $5.93 | $5.93 | 105,638 | — | — |
| 1986-12-24 | $6.00 | $6.00 | 276,075 | — | — |
| 1986-12-23 | $6.04 | $6.04 | 914,625 | — | — |
| 1986-12-22 | $6.15 | $6.15 | 782,325 | — | — |
| 1986-12-19 | $6.19 | $6.19 | 719,888 | — | — |
| 1986-12-18 | $6.04 | $6.04 | 340,538 | — | — |
| 1986-12-17 | $6.00 | $6.00 | 505,575 | — | — |
| 1986-12-16 | $6.30 | $6.30 | 670,950 | — | — |
| 1986-12-15 | $6.22 | $6.22 | 612,225 | — | — |
| 1986-12-12 | $6.19 | $6.19 | 586,575 | — | — |
| 1986-12-11 | $6.07 | $6.07 | 798,863 | — | — |
| 1986-12-10 | $6.44 | $6.44 | 447,525 | — | — |
| 1986-12-09 | $6.44 | $6.44 | 284,175 | — | — |
| 1986-12-08 | $6.56 | $6.56 | 409,050 | — | — |
| 1986-12-05 | $6.63 | $6.63 | 1,908,563 | — | — |
| 1986-12-04 | $6.85 | $6.85 | 1,608,525 | — | — |
| 1986-12-03 | $7.04 | $7.04 | 633,825 | — | — |
| 1986-12-02 | $7.11 | $7.11 | 367,538 | — | — |
| 1986-12-01 | $7.04 | $7.04 | 341,550 | — | — |
| 1986-11-28 | $7.00 | $7.00 | 363,488 | — | — |
| 1986-11-26 | $7.11 | $7.11 | 183,600 | — | — |
| 1986-11-25 | $7.11 | $7.11 | 760,388 | — | — |
| 1986-11-24 | $7.11 | $7.11 | 856,913 | — | — |
| 1986-11-21 | $7.07 | $7.07 | 443,138 | — | — |
| 1986-11-20 | $7.04 | $7.04 | 660,825 | — | — |
| 1986-11-19 | $6.93 | $6.93 | 990,225 | — | — |
| 1986-11-18 | $6.89 | $6.89 | 508,275 | — | — |
| 1986-11-17 | $7.00 | $7.00 | 220,725 | — | — |
| 1986-11-14 | $7.07 | $7.07 | 318,600 | — | — |
| 1986-11-13 | $6.96 | $6.96 | 481,275 | — | — |
| 1986-11-12 | $7.00 | $7.00 | 287,888 | — | — |
| 1986-11-11 | $7.00 | $7.00 | 358,763 | — | — |
| 1986-11-10 | $6.93 | $6.93 | 353,700 | — | — |
| 1986-11-07 | $6.93 | $6.93 | 759,713 | — | — |
| 1986-11-06 | $6.78 | $6.78 | 691,200 | — | — |
| 1986-11-05 | $6.85 | $6.85 | 978,750 | — | — |
| 1986-11-04 | $6.70 | $6.70 | 1,129,275 | — | — |
| 1986-11-03 | $6.70 | $6.70 | 654,750 | — | — |
| 1986-10-31 | $6.63 | $6.63 | 797,850 | — | — |
| 1986-10-30 | $6.44 | $6.44 | 1,345,613 | — | — |
| 1986-10-29 | $6.22 | $6.22 | 1,196,438 | — | — |
| 1986-10-28 | $6.30 | $6.30 | 481,950 | — | — |
| 1986-10-27 | $6.33 | $6.33 | 780,975 | — | — |
| 1986-10-24 | $6.15 | $6.15 | 984,825 | — | — |
| 1986-10-23 | $6.19 | $6.19 | 580,838 | — | — |
| 1986-10-22 | $6.19 | $6.19 | 1,570,388 | — | — |
| 1986-10-21 | $6.04 | $6.04 | 4,083,750 | — | — |
| 1986-10-20 | $6.48 | $6.48 | 1,259,213 | — | — |
| 1986-10-17 | $7.44 | $7.44 | 1,187,325 | — | — |
| 1986-10-16 | $7.44 | $7.44 | 403,650 | — | — |
| 1986-10-15 | $7.52 | $7.52 | 598,388 | — | — |
| 1986-10-14 | $7.44 | $7.44 | 416,813 | — | — |
| 1986-10-13 | $7.52 | $7.52 | 56,025 | — | — |
| 1986-10-10 | $7.48 | $7.48 | 135,675 | — | — |
| 1986-10-09 | $7.52 | $7.52 | 306,788 | — | — |
| 1986-10-08 | $7.67 | $7.67 | 499,500 | — | — |
| 1986-10-07 | $7.41 | $7.41 | 1,035,450 | — | — |
| 1986-10-06 | $7.37 | $7.37 | 6,176,250 | — | — |
| 1986-10-03 | $8.19 | $8.19 | 213,638 | — | — |
| 1986-10-02 | $8.22 | $8.22 | 181,913 | — | — |
| 1986-10-01 | $8.04 | $8.04 | 362,475 | — | — |
| 1986-09-30 | $7.96 | $7.96 | 361,463 | — | — |
| 1986-09-29 | $7.78 | $7.78 | 252,450 | — | — |
| 1986-09-26 | $8.15 | $8.15 | 422,888 | — | — |
| 1986-09-25 | $7.89 | $7.89 | 518,400 | — | — |
| 1986-09-24 | $8.00 | $8.00 | 266,288 | — | — |
| 1986-09-23 | $7.93 | $7.93 | 314,213 | — | — |
| 1986-09-22 | $7.59 | $7.59 | 228,488 | — | — |
| 1986-09-19 | $7.56 | $7.56 | 472,163 | — | — |
| 1986-09-18 | $7.59 | $7.59 | 813,038 | — | — |
| 1986-09-17 | $7.52 | $7.52 | 471,825 | — | — |
| 1986-09-16 | $7.48 | $7.48 | 437,063 | — | — |
| 1986-09-15 | $7.37 | $7.37 | 523,800 | — | — |
| 1986-09-12 | $7.33 | $7.33 | 750,938 | — | — |
| 1986-09-11 | $7.44 | $7.44 | 1,147,163 | — | — |
| 1986-09-10 | $7.78 | $7.78 | 258,188 | — | — |
| 1986-09-09 | $7.81 | $7.81 | 130,950 | — | — |
| 1986-09-08 | $7.85 | $7.85 | 220,725 | — | — |
| 1986-09-05 | $7.96 | $7.96 | 845,775 | — | — |
| 1986-09-04 | $8.15 | $8.15 | 429,975 | — | — |
| 1986-09-03 | $8.07 | $8.07 | 375,638 | — | — |
| 1986-09-02 | $8.00 | $8.00 | 449,888 | — | — |
| 1986-08-29 | $8.11 | $8.11 | 198,788 | — | — |
| 1986-08-28 | $8.22 | $8.22 | 229,838 | — | — |
| 1986-08-27 | $8.11 | $8.11 | 560,925 | — | — |
| 1986-08-26 | $8.37 | $8.37 | 466,425 | — | — |
| 1986-08-25 | $8.37 | $8.37 | 421,875 | — | — |
| 1986-08-22 | $8.37 | $8.37 | 219,375 | — | — |
| 1986-08-21 | $8.44 | $8.44 | 447,525 | — | — |
| 1986-08-20 | $8.52 | $8.52 | 116,100 | — | — |
| 1986-08-19 | $8.59 | $8.59 | 311,175 | — | — |
| 1986-08-18 | $8.63 | $8.63 | 297,675 | — | — |
| 1986-08-15 | $8.41 | $8.41 | 173,813 | — | — |
| 1986-08-14 | $8.59 | $8.59 | 1,185,300 | — | — |
| 1986-08-13 | $8.43 | $8.43 | 360,450 | — | — |
| 1986-08-12 | $8.19 | $8.19 | 437,400 | — | — |
| 1986-08-11 | $8.02 | $8.02 | 207,225 | — | — |
| 1986-08-08 | $7.96 | $7.96 | 330,750 | — | — |
| 1986-08-07 | $7.96 | $7.96 | 288,900 | — | — |
| 1986-08-06 | $8.02 | $8.02 | 415,125 | — | — |
| 1986-08-05 | $8.06 | $8.06 | 465,075 | — | — |
| 1986-08-04 | $8.00 | $8.00 | 323,325 | — | — |
| 1986-08-01 | $8.11 | $8.11 | 270,000 | — | — |
| 1986-07-31 | $8.15 | $8.15 | 702,000 | — | — |
| 1986-07-30 | $8.26 | $8.26 | 756,675 | — | — |
| 1986-07-29 | $8.31 | $8.31 | 2,595,375 | — | — |
| 1986-07-28 | $8.35 | $8.35 | 276,075 | — | — |
| 1986-07-25 | $8.41 | $8.41 | 436,050 | — | — |
| 1986-07-24 | $8.48 | $8.48 | 1,707,750 | — | — |
| 1986-07-23 | $8.30 | $8.30 | 319,275 | — | — |
| 1986-07-22 | $8.20 | $8.20 | 955,800 | — | — |
| 1986-07-21 | $8.00 | $8.00 | 451,575 | — | — |
| 1986-07-18 | $7.78 | $7.78 | 758,700 | — | — |
| 1986-07-17 | $7.83 | $7.83 | 616,275 | — | — |
| 1986-07-16 | $7.63 | $7.63 | 953,100 | — | — |
| 1986-07-15 | $7.41 | $7.41 | 2,534,625 | — | — |
| 1986-07-14 | $7.74 | $7.74 | 1,401,975 | — | — |
| 1986-07-11 | $7.98 | $7.98 | 781,650 | — | — |
| 1986-07-10 | $7.87 | $7.87 | 1,073,925 | — | — |
| 1986-07-09 | $7.93 | $7.93 | 951,075 | — | — |
| 1986-07-08 | $7.98 | $7.98 | 942,975 | — | — |
| 1986-07-07 | $8.31 | $8.31 | 1,219,050 | — | — |
| 1986-07-03 | $8.59 | $8.59 | 1,087,425 | — | — |
| 1986-07-02 | $8.57 | $8.57 | 1,013,850 | — | — |
| 1986-07-01 | $8.59 | $8.59 | 563,625 | — | — |
| 1986-06-30 | $8.59 | $8.59 | 554,850 | — | — |
| 1986-06-27 | $8.59 | $8.59 | 1,154,925 | — | — |
| 1986-06-26 | $8.52 | $8.52 | 4,979,475 | — | — |
| 1986-06-25 | $8.85 | $8.85 | 890,325 | — | — |
| 1986-06-24 | $8.69 | $8.69 | 768,825 | — | — |
| 1986-06-23 | $8.57 | $8.57 | 768,150 | — | — |
| 1986-06-20 | $8.87 | $8.87 | 1,452,600 | — | — |
| 1986-06-19 | $8.43 | $8.43 | 825,525 | — | — |
| 1986-06-18 | $8.17 | $8.17 | 294,975 | — | — |
| 1986-06-17 | $8.17 | $8.17 | 281,475 | — | — |
| 1986-06-16 | $8.20 | $8.20 | 766,125 | — | — |
| 1986-06-13 | $8.26 | $8.26 | 1,381,050 | — | — |
| 1986-06-12 | $8.02 | $8.02 | 830,925 | — | — |
| 1986-06-11 | $7.87 | $7.87 | 727,650 | — | — |
| 1986-06-10 | $7.67 | $7.67 | 190,350 | — | — |
| 1986-06-09 | $7.67 | $7.67 | 1,117,125 | — | — |
| 1986-06-06 | $7.50 | $7.50 | 1,034,100 | — | — |
| 1986-06-05 | $7.37 | $7.37 | 267,300 | — | — |
| 1986-06-04 | $7.41 | $7.41 | 207,900 | — | — |
| 1986-06-03 | $7.39 | $7.39 | 413,100 | — | — |
| 1986-06-02 | $7.43 | $7.43 | 673,650 | — | — |
| 1986-05-30 | $7.33 | $7.33 | 727,650 | — | — |
| 1986-05-29 | $7.35 | $7.35 | 456,300 | — | — |
| 1986-05-28 | $7.41 | $7.41 | 1,599,075 | — | — |
| 1986-05-27 | $7.24 | $7.24 | 224,775 | — | — |
| 1986-05-23 | $7.26 | $7.26 | 2,961,225 | — | — |
| 1986-05-22 | $7.31 | $7.31 | 658,800 | — | — |
| 1986-05-21 | $7.22 | $7.22 | 890,325 | — | — |
| 1986-05-20 | $7.15 | $7.15 | 691,875 | — | — |
| 1986-05-19 | $7.15 | $7.15 | 190,350 | — | — |
| 1986-05-16 | $7.13 | $7.13 | 421,875 | — | — |
| 1986-05-15 | $7.11 | $7.11 | 485,325 | — | — |
| 1986-05-14 | $7.13 | $7.13 | 216,000 | — | — |
| 1986-05-13 | $7.07 | $7.07 | 504,900 | — | — |
| 1986-05-12 | $7.11 | $7.11 | 320,625 | — | — |
| 1986-05-09 | $7.13 | $7.13 | 123,525 | — | — |
| 1986-05-08 | $7.15 | $7.15 | 318,600 | — | — |
| 1986-05-07 | $7.09 | $7.09 | 225,450 | — | — |
| 1986-05-06 | $7.11 | $7.11 | 315,900 | — | — |
| 1986-05-05 | $7.19 | $7.19 | 156,600 | — | — |
| 1986-05-02 | $7.11 | $7.11 | 792,450 | — | — |
| 1986-05-01 | $7.13 | $7.13 | 269,325 | — | — |
| 1986-04-30 | $7.26 | $7.26 | 688,500 | — | — |
| 1986-04-29 | $7.43 | $7.43 | 452,250 | — | — |
| 1986-04-28 | $7.39 | $7.39 | 716,175 | — | — |
| 1986-04-25 | $7.30 | $7.30 | 803,250 | — | — |
| 1986-04-24 | $7.00 | $7.00 | 992,250 | — | — |
| 1986-04-23 | $6.74 | $6.74 | 1,092,825 | — | — |
| 1986-04-22 | $6.94 | $6.94 | 573,075 | — | — |
| 1986-04-21 | $6.94 | $6.94 | 126,225 | — | — |
| 1986-04-18 | $6.93 | $6.93 | 280,800 | — | — |
| 1986-04-17 | $6.96 | $6.96 | 202,500 | — | — |
| 1986-04-16 | $6.96 | $6.96 | 386,100 | — | — |
| 1986-04-15 | $6.93 | $6.93 | 369,900 | — | — |
| 1986-04-14 | $6.89 | $6.89 | 552,150 | — | — |
| 1986-04-11 | $6.94 | $6.94 | 776,925 | — | — |
| 1986-04-10 | $6.91 | $6.91 | 345,600 | — | — |
| 1986-04-09 | $7.02 | $7.02 | 454,275 | — | — |
| 1986-04-08 | $6.98 | $6.98 | 753,300 | — | — |
| 1986-04-07 | $6.96 | $6.96 | 216,675 | — | — |
| 1986-04-04 | $7.04 | $7.04 | 621,675 | — | — |
| 1986-04-03 | $7.06 | $7.06 | 530,550 | — | — |
| 1986-04-02 | $7.17 | $7.17 | 1,190,025 | — | — |
| 1986-04-01 | $7.15 | $7.15 | 1,096,875 | — | — |
| 1986-03-31 | $7.09 | $7.09 | 986,175 | — | — |
| 1986-03-27 | $7.02 | $7.02 | 493,425 | — | — |
| 1986-03-26 | $7.00 | $7.00 | 794,475 | — | — |
| 1986-03-25 | $6.94 | $6.94 | 741,150 | — | — |
| 1986-03-24 | $6.94 | $6.94 | 361,125 | — | — |
| 1986-03-21 | $6.93 | $6.93 | 336,150 | — | — |
| 1986-03-20 | $6.89 | $6.89 | 414,450 | — | — |
| 1986-03-19 | $6.81 | $6.81 | 2,146,500 | — | — |
| 1986-03-18 | $6.80 | $6.80 | 830,250 | — | — |
| 1986-03-17 | $6.69 | $6.69 | 660,825 | — | — |
| 1986-03-14 | $6.76 | $6.76 | 569,025 | — | — |
| 1986-03-13 | $6.63 | $6.63 | 451,575 | — | — |
| 1986-03-12 | $6.80 | $6.80 | 947,700 | — | — |
| 1986-03-11 | $6.81 | $6.81 | 1,049,625 | — | — |
| 1986-03-10 | $6.65 | $6.65 | 634,500 | — | — |
| 1986-03-07 | $6.48 | $6.48 | 301,725 | — | — |
| 1986-03-06 | $6.41 | $6.41 | 695,250 | — | — |
| 1986-03-05 | $6.28 | $6.28 | 938,250 | — | — |
| 1986-03-04 | $6.30 | $6.30 | 417,150 | — | — |
| 1986-03-03 | $6.26 | $6.26 | 554,175 | — | — |
| 1986-02-28 | $6.26 | $6.26 | 698,625 | — | — |
| 1986-02-27 | $6.33 | $6.33 | 440,100 | — | — |
| 1986-02-26 | $6.28 | $6.28 | 515,025 | — | — |
| 1986-02-25 | $6.17 | $6.17 | 627,075 | — | — |
| 1986-02-24 | $6.15 | $6.15 | 1,305,450 | — | — |
| 1986-02-21 | $6.09 | $6.09 | 1,046,925 | — | — |
| 1986-02-20 | $5.98 | $5.98 | 1,315,575 | — | — |
| 1986-02-19 | $5.85 | $5.85 | 1,621,350 | — | — |
| 1986-02-18 | $5.81 | $5.81 | 498,825 | — | — |
| 1986-02-14 | $5.74 | $5.74 | 1,497,825 | — | — |
| 1986-02-13 | $6.04 | $6.04 | 1,415,475 | — | — |
| 1986-02-12 | $6.22 | $6.22 | 1,721,925 | — | — |
| 1986-02-11 | $6.11 | $6.11 | 1,711,125 | — | — |
| 1986-02-10 | $5.83 | $5.83 | 1,025,325 | — | — |
| 1986-02-07 | $5.70 | $5.70 | 311,175 | — | — |
| 1986-02-06 | $5.59 | $5.59 | 371,925 | — | — |
| 1986-02-05 | $5.59 | $5.59 | 369,900 | — | — |
| 1986-02-04 | $5.56 | $5.56 | 808,650 | — | — |
| 1986-02-03 | $5.56 | $5.56 | 441,450 | — | — |
| 1986-01-31 | $5.48 | $5.48 | 543,375 | — | — |
| 1986-01-30 | $5.44 | $5.44 | 1,497,150 | — | — |
| 1986-01-29 | $5.41 | $5.41 | 292,275 | — | — |
| 1986-01-28 | $5.52 | $5.52 | 1,813,725 | — | — |
| 1986-01-27 | $5.33 | $5.33 | 533,925 | — | — |
| 1986-01-24 | $5.22 | $5.22 | 1,969,650 | — | — |
| 1986-01-23 | $5.09 | $5.09 | 456,300 | — | — |
| 1986-01-22 | $5.04 | $5.04 | 706,050 | — | — |
| 1986-01-21 | $5.06 | $5.06 | 475,200 | — | — |
| 1986-01-20 | $5.09 | $5.09 | 346,950 | — | — |
| 1986-01-17 | $5.22 | $5.22 | 811,350 | — | — |
| 1986-01-16 | $5.26 | $5.26 | 574,425 | — | — |
| 1986-01-15 | $5.09 | $5.09 | 535,275 | — | — |
| 1986-01-14 | $4.96 | $4.96 | 409,725 | — | — |
| 1986-01-13 | $4.93 | $4.93 | 534,600 | — | — |
| 1986-01-10 | $5.02 | $5.02 | 252,450 | — | — |
| 1986-01-09 | $5.06 | $5.06 | 773,550 | — | — |
| 1986-01-08 | $5.11 | $5.11 | 849,825 | — | — |
| 1986-01-07 | $5.28 | $5.28 | 1,871,100 | — | — |
| 1986-01-06 | $5.26 | $5.26 | 1,018,575 | — | — |
| 1986-01-03 | $5.11 | $5.11 | 627,075 | — | — |
| 1986-01-02 | $5.04 | $5.04 | 462,375 | — | — |