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 | $5.48 | $5.53 | 168,952 | — | — |
| 1986-12-30 | $5.48 | $5.53 | 280,566 | — | — |
| 1986-12-29 | $5.48 | $5.53 | 575,576 | — | — |
| 1986-12-26 | $5.43 | $5.47 | 40,268 | — | — |
| 1986-12-24 | $5.34 | $5.38 | 109,863 | — | — |
| 1986-12-23 | $5.20 | $5.24 | 327,400 | — | — |
| 1986-12-22 | $5.17 | $5.21 | 208,345 | — | — |
| 1986-12-19 | $5.28 | $5.33 | 207,470 | — | — |
| 1986-12-18 | $5.43 | $5.47 | 159,323 | — | — |
| 1986-12-17 | $5.54 | $5.59 | 322,585 | — | — |
| 1986-12-16 | $5.54 | $5.59 | 388,678 | — | — |
| 1986-12-15 | $5.31 | $5.36 | 370,294 | — | — |
| 1986-12-12 | $5.48 | $5.53 | 400,496 | — | — |
| 1986-12-11 | $5.54 | $5.59 | 137,876 | — | — |
| 1986-12-10 | $5.60 | $5.64 | 73,096 | — | — |
| 1986-12-09 | $5.60 | $5.64 | 131,310 | — | — |
| 1986-12-08 | $5.77 | $5.82 | 138,313 | — | — |
| 1986-12-05 | $5.94 | $5.99 | 81,850 | — | — |
| 1986-12-04 | $5.88 | $5.93 | 425,445 | — | — |
| 1986-12-03 | $5.94 | $5.99 | 315,582 | — | — |
| 1986-12-02 | $5.83 | $5.87 | 346,221 | — | — |
| 1986-12-01 | $5.83 | $5.83 | 326,087 | — | — |
| 1986-11-28 | $5.77 | $5.77 | 397,869 | — | — |
| 1986-11-26 | $5.83 | $5.83 | 712,138 | — | — |
| 1986-11-25 | $5.71 | $5.71 | 214,911 | — | — |
| 1986-11-24 | $5.60 | $5.60 | 198,278 | — | — |
| 1986-11-21 | $5.65 | $5.65 | 84,476 | — | — |
| 1986-11-20 | $5.65 | $5.65 | 180,332 | — | — |
| 1986-11-19 | $5.54 | $5.54 | 99,796 | — | — |
| 1986-11-18 | $5.60 | $5.60 | 232,856 | — | — |
| 1986-11-17 | $5.60 | $5.60 | 45,083 | — | — |
| 1986-11-14 | $5.54 | $5.54 | 263,933 | — | — |
| 1986-11-13 | $5.60 | $5.60 | 197,403 | — | — |
| 1986-11-12 | $5.77 | $5.77 | 59,527 | — | — |
| 1986-11-11 | $5.77 | $5.77 | 158,447 | — | — |
| 1986-11-10 | $5.83 | $5.83 | 32,390 | — | — |
| 1986-11-07 | $5.83 | $5.83 | 25,824 | — | — |
| 1986-11-06 | $5.83 | $5.83 | 213,160 | — | — |
| 1986-11-05 | $5.77 | $5.77 | 205,719 | — | — |
| 1986-11-04 | $5.77 | $5.77 | 67,844 | — | — |
| 1986-11-03 | $5.77 | $5.77 | 75,722 | — | — |
| 1986-10-31 | $5.65 | $5.65 | 123,431 | — | — |
| 1986-10-30 | $5.77 | $5.77 | 115,553 | — | — |
| 1986-10-29 | $5.71 | $5.71 | 71,783 | — | — |
| 1986-10-28 | $5.71 | $5.71 | 24,949 | — | — |
| 1986-10-27 | $5.71 | $5.71 | 54,713 | — | — |
| 1986-10-24 | $5.71 | $5.71 | 49,898 | — | — |
| 1986-10-23 | $5.65 | $5.65 | 80,975 | — | — |
| 1986-10-22 | $5.71 | $5.71 | 68,281 | — | — |
| 1986-10-21 | $5.60 | $5.60 | 98,045 | — | — |
| 1986-10-20 | $5.60 | $5.60 | 65,655 | — | — |
| 1986-10-17 | $5.80 | $5.80 | 92,792 | — | — |
| 1986-10-16 | $5.88 | $5.88 | 291,071 | — | — |
| 1986-10-15 | $5.80 | $5.80 | 78,786 | — | — |
| 1986-10-14 | $5.83 | $5.83 | 138,751 | — | — |
| 1986-10-13 | $5.88 | $5.88 | 22,323 | — | — |
| 1986-10-10 | $5.88 | $5.88 | 58,652 | — | — |
| 1986-10-09 | $5.83 | $5.83 | 109,425 | — | — |
| 1986-10-08 | $5.91 | $5.91 | 154,946 | — | — |
| 1986-10-07 | $5.94 | $5.94 | 201,780 | — | — |
| 1986-10-06 | $6.05 | $6.05 | 86,227 | — | — |
| 1986-10-03 | $6.17 | $6.17 | 194,339 | — | — |
| 1986-10-02 | $6.17 | $6.17 | 89,729 | — | — |
| 1986-10-01 | $6.17 | $6.17 | 98,483 | — | — |
| 1986-09-30 | $6.28 | $6.28 | 102,422 | — | — |
| 1986-09-29 | $6.17 | $6.17 | 44,645 | — | — |
| 1986-09-26 | $6.17 | $6.17 | 15,320 | — | — |
| 1986-09-25 | $6.23 | $6.23 | 137,000 | — | — |
| 1986-09-24 | $6.28 | $6.28 | 192,588 | — | — |
| 1986-09-23 | $5.88 | $5.88 | 42,019 | — | — |
| 1986-09-22 | $5.88 | $5.88 | 32,828 | — | — |
| 1986-09-19 | $5.77 | $5.77 | 218,850 | — | — |
| 1986-09-18 | $5.65 | $5.65 | 22,760 | — | — |
| 1986-09-17 | $5.65 | $5.65 | 160,198 | — | — |
| 1986-09-16 | $5.54 | $5.54 | 190,400 | — | — |
| 1986-09-15 | $5.65 | $5.65 | 94,543 | — | — |
| 1986-09-12 | $5.77 | $5.77 | 232,419 | — | — |
| 1986-09-11 | $5.83 | $5.83 | 66,530 | — | — |
| 1986-09-10 | $6.00 | $6.00 | 84,476 | — | — |
| 1986-09-09 | $6.05 | $6.05 | 45,521 | — | — |
| 1986-09-08 | $6.00 | $6.00 | 142,690 | — | — |
| 1986-09-05 | $6.23 | $6.23 | 107,237 | — | — |
| 1986-09-04 | $6.40 | $6.40 | 103,735 | — | — |
| 1986-09-03 | $6.40 | $6.40 | 49,022 | — | — |
| 1986-09-02 | $6.51 | $6.51 | 35,016 | — | — |
| 1986-08-29 | $6.51 | $6.51 | 34,141 | — | — |
| 1986-08-28 | $6.54 | $6.54 | 72,658 | — | — |
| 1986-08-27 | $6.63 | $6.63 | 48,585 | — | — |
| 1986-08-26 | $6.57 | $6.57 | 120,368 | — | — |
| 1986-08-25 | $6.68 | $6.68 | 42,457 | — | — |
| 1986-08-22 | $6.68 | $6.68 | 51,211 | — | — |
| 1986-08-21 | $6.63 | $6.63 | 49,022 | — | — |
| 1986-08-20 | $6.68 | $6.68 | 315,144 | — | — |
| 1986-08-19 | $6.51 | $6.51 | 50,773 | — | — |
| 1986-08-18 | $6.45 | $6.45 | 37,642 | — | — |
| 1986-08-15 | $6.45 | $6.45 | 9,192 | — | — |
| 1986-08-14 | $6.45 | $6.45 | 70,470 | — | — |
| 1986-08-13 | $6.45 | $6.45 | 141,377 | — | — |
| 1986-08-12 | $6.51 | $6.51 | 212,285 | — | — |
| 1986-08-11 | $6.23 | $6.23 | 259,994 | — | — |
| 1986-08-08 | $6.23 | $6.23 | 114,677 | — | — |
| 1986-08-07 | $6.34 | $6.34 | 213,160 | — | — |
| 1986-08-06 | $6.51 | $6.51 | 131,310 | — | — |
| 1986-08-05 | $6.57 | $6.57 | 58,214 | — | — |
| 1986-08-04 | $6.68 | $6.68 | 62,591 | — | — |
| 1986-08-01 | $6.80 | $6.80 | 174,642 | — | — |
| 1986-07-31 | $6.80 | $6.80 | 67,406 | — | — |
| 1986-07-30 | $6.85 | $6.85 | 43,770 | — | — |
| 1986-07-29 | $6.91 | $6.91 | 55,588 | — | — |
| 1986-07-28 | $7.03 | $7.03 | 175,955 | — | — |
| 1986-07-25 | $7.14 | $7.14 | 84,914 | — | — |
| 1986-07-24 | $7.20 | $7.20 | 65,655 | — | — |
| 1986-07-23 | $7.08 | $7.08 | 88,415 | — | — |
| 1986-07-22 | $6.97 | $6.97 | 89,291 | — | — |
| 1986-07-21 | $6.97 | $6.97 | 90,166 | — | — |
| 1986-07-18 | $7.03 | $7.03 | 53,837 | — | — |
| 1986-07-17 | $6.97 | $6.97 | 37,642 | — | — |
| 1986-07-16 | $6.97 | $6.97 | 48,147 | — | — |
| 1986-07-15 | $6.97 | $6.97 | 171,141 | — | — |
| 1986-07-14 | $7.37 | $7.37 | 55,588 | — | — |
| 1986-07-11 | $7.54 | $7.54 | 58,652 | — | — |
| 1986-07-10 | $7.48 | $7.48 | 84,914 | — | — |
| 1986-07-09 | $7.31 | $7.31 | 62,153 | — | — |
| 1986-07-08 | $7.34 | $7.34 | 167,201 | — | — |
| 1986-07-07 | $7.48 | $7.48 | 168,515 | — | — |
| 1986-07-03 | $7.65 | $7.65 | 121,681 | — | — |
| 1986-07-02 | $8.28 | $8.28 | 163,700 | — | — |
| 1986-07-01 | $8.34 | $8.34 | 527,866 | — | — |
| 1986-06-30 | $8.28 | $8.28 | 277,064 | — | — |
| 1986-06-27 | $7.88 | $7.88 | 425,882 | — | — |
| 1986-06-26 | $7.48 | $7.48 | 302,888 | — | — |
| 1986-06-25 | $7.43 | $7.43 | 190,400 | — | — |
| 1986-06-24 | $7.43 | $7.43 | 189,962 | — | — |
| 1986-06-23 | $7.31 | $7.31 | 186,898 | — | — |
| 1986-06-20 | $7.37 | $7.37 | 45,521 | — | — |
| 1986-06-19 | $7.37 | $7.37 | 490,662 | — | — |
| 1986-06-18 | $7.31 | $7.31 | 29,764 | — | — |
| 1986-06-17 | $7.31 | $7.31 | 119,054 | — | — |
| 1986-06-16 | $7.37 | $7.37 | 103,297 | — | — |
| 1986-06-13 | $7.31 | $7.31 | 77,911 | — | — |
| 1986-06-12 | $7.31 | $7.31 | 16,633 | — | — |
| 1986-06-11 | $7.25 | $7.25 | 198,716 | — | — |
| 1986-06-10 | $7.31 | $7.31 | 278,377 | — | — |
| 1986-06-09 | $7.34 | $7.34 | 164,138 | — | — |
| 1986-06-06 | $7.45 | $7.45 | 173,767 | — | — |
| 1986-06-05 | $7.45 | $7.45 | 212,722 | — | — |
| 1986-06-04 | $7.43 | $7.43 | 60,403 | — | — |
| 1986-06-03 | $7.43 | $7.43 | 335,278 | — | — |
| 1986-06-02 | $7.37 | $7.37 | 249,489 | — | — |
| 1986-05-30 | $7.20 | $7.20 | 180,770 | — | — |
| 1986-05-29 | $7.14 | $7.14 | 207,470 | — | — |
| 1986-05-28 | $7.08 | $7.08 | 333,090 | — | — |
| 1986-05-27 | $7.03 | $7.03 | 168,077 | — | — |
| 1986-05-23 | $6.91 | $6.91 | 59,527 | — | — |
| 1986-05-22 | $6.91 | $6.91 | 182,959 | — | — |
| 1986-05-21 | $6.85 | $6.85 | 171,578 | — | — |
| 1986-05-20 | $6.85 | $6.85 | 101,109 | — | — |
| 1986-05-19 | $6.80 | $6.80 | 604,464 | — | — |
| 1986-05-16 | $6.85 | $6.85 | 353,662 | — | — |
| 1986-05-15 | $6.80 | $6.80 | 154,070 | — | — |
| 1986-05-14 | $6.80 | $6.80 | 342,282 | — | — |
| 1986-05-13 | $6.80 | $6.80 | 80,537 | — | — |
| 1986-05-12 | $6.88 | $6.88 | 420,630 | — | — |
| 1986-05-09 | $6.68 | $6.68 | 306,390 | — | — |
| 1986-05-08 | $6.65 | $6.65 | 2,480,884 | — | — |
| 1986-05-07 | $6.51 | $6.51 | 344,908 | — | — |
| 1986-05-06 | $6.80 | $6.80 | 28,451 | — | — |
| 1986-05-05 | $6.91 | $6.91 | 15,757 | — | — |
| 1986-05-02 | $6.91 | $6.91 | 46,834 | — | — |
| 1986-05-01 | $6.85 | $6.85 | 45,959 | — | — |
| 1986-04-30 | $6.91 | $6.91 | 96,732 | — | — |
| 1986-04-29 | $6.85 | $6.85 | 47,272 | — | — |
| 1986-04-28 | $6.91 | $6.91 | 97,607 | — | — |
| 1986-04-25 | $7.08 | $7.08 | 87,540 | — | — |
| 1986-04-24 | $7.03 | $7.03 | 35,454 | — | — |
| 1986-04-23 | $7.14 | $7.14 | 70,470 | — | — |
| 1986-04-22 | $7.08 | $7.08 | 123,869 | — | — |
| 1986-04-21 | $7.14 | $7.14 | 97,607 | — | — |
| 1986-04-18 | $7.25 | $7.25 | 232,419 | — | — |
| 1986-04-17 | $7.25 | $7.25 | 62,153 | — | — |
| 1986-04-16 | $7.20 | $7.20 | 256,055 | — | — |
| 1986-04-15 | $7.08 | $7.08 | 45,521 | — | — |
| 1986-04-14 | $7.08 | $7.08 | 99,796 | — | — |
| 1986-04-11 | $7.25 | $7.25 | 41,582 | — | — |
| 1986-04-10 | $7.23 | $7.23 | 45,959 | — | — |
| 1986-04-09 | $7.23 | $7.23 | 63,904 | — | — |
| 1986-04-08 | $7.31 | $7.31 | 85,789 | — | — |
| 1986-04-07 | $7.37 | $7.37 | 56,026 | — | — |
| 1986-04-04 | $7.37 | $7.37 | 152,320 | — | — |
| 1986-04-03 | $7.48 | $7.48 | 22,760 | — | — |
| 1986-04-02 | $7.43 | $7.43 | 217,975 | — | — |
| 1986-04-01 | $7.43 | $7.43 | 104,610 | — | — |
| 1986-03-31 | $7.25 | $7.25 | 46,834 | — | — |
| 1986-03-27 | $7.25 | $7.25 | 70,907 | — | — |
| 1986-03-26 | $7.08 | $7.08 | 128,246 | — | — |
| 1986-03-25 | $6.97 | $6.97 | 230,668 | — | — |
| 1986-03-24 | $7.43 | $7.43 | 223,665 | — | — |
| 1986-03-21 | $7.43 | $7.43 | 264,809 | — | — |
| 1986-03-20 | $7.20 | $7.20 | 140,502 | — | — |
| 1986-03-19 | $6.97 | $6.97 | 102,860 | — | — |
| 1986-03-18 | $6.80 | $6.80 | 133,499 | — | — |
| 1986-03-17 | $6.68 | $6.68 | 222,352 | — | — |
| 1986-03-14 | $6.34 | $6.34 | 82,725 | — | — |
| 1986-03-13 | $6.40 | $6.40 | 118,617 | — | — |
| 1986-03-12 | $6.34 | $6.34 | 108,550 | — | — |
| 1986-03-11 | $6.40 | $6.40 | 144,003 | — | — |
| 1986-03-10 | $6.40 | $6.40 | 99,358 | — | — |
| 1986-03-07 | $6.40 | $6.40 | 38,955 | — | — |
| 1986-03-06 | $6.34 | $6.34 | 31,514 | — | — |
| 1986-03-05 | $6.34 | $6.34 | 91,042 | — | — |
| 1986-03-04 | $6.40 | $6.40 | 58,214 | — | — |
| 1986-03-03 | $6.40 | $6.40 | 62,591 | — | — |
| 1986-02-28 | $6.40 | $6.40 | 29,326 | — | — |
| 1986-02-27 | $6.34 | $6.34 | 46,396 | — | — |
| 1986-02-26 | $6.34 | $6.34 | 11,380 | — | — |
| 1986-02-25 | $6.40 | $6.40 | 99,796 | — | — |
| 1986-02-24 | $6.40 | $6.40 | 15,757 | — | — |
| 1986-02-21 | $6.40 | $6.40 | 85,789 | — | — |
| 1986-02-20 | $6.34 | $6.34 | 35,454 | — | — |
| 1986-02-19 | $6.34 | $6.34 | 233,732 | — | — |
| 1986-02-18 | $6.34 | $6.34 | 123,869 | — | — |
| 1986-02-14 | $6.05 | $6.05 | 77,911 | — | — |
| 1986-02-13 | $6.11 | $6.11 | 76,598 | — | — |
| 1986-02-12 | $6.05 | $6.05 | 33,265 | — | — |
| 1986-02-11 | $6.00 | $6.00 | 128,684 | — | — |
| 1986-02-10 | $6.00 | $6.00 | 90,604 | — | — |
| 1986-02-07 | $5.94 | $5.94 | 201,342 | — | — |
| 1986-02-06 | $6.11 | $6.11 | 38,518 | — | — |
| 1986-02-05 | $6.11 | $6.11 | 210,534 | — | — |
| 1986-02-04 | $6.05 | $6.05 | 86,665 | — | — |
| 1986-02-03 | $6.00 | $6.00 | 49,022 | — | — |
| 1986-01-31 | $5.94 | $5.94 | 29,764 | — | — |
| 1986-01-30 | $5.94 | $5.94 | 87,540 | — | — |
| 1986-01-29 | $5.85 | $5.85 | 312,956 | — | — |
| 1986-01-28 | $5.65 | $5.65 | 124,307 | — | — |
| 1986-01-27 | $5.71 | $5.71 | 181,208 | — | — |
| 1986-01-24 | $5.65 | $5.65 | 134,812 | — | — |
| 1986-01-23 | $5.60 | $5.60 | 78,348 | — | — |
| 1986-01-22 | $5.65 | $5.65 | 288,882 | — | — |
| 1986-01-21 | $5.65 | $5.65 | 35,454 | — | — |
| 1986-01-20 | $5.60 | $5.60 | 31,514 | — | — |
| 1986-01-17 | $5.71 | $5.71 | 94,543 | — | — |
| 1986-01-16 | $5.83 | $5.83 | 365,480 | — | — |
| 1986-01-15 | $5.65 | $5.65 | 24,074 | — | — |
| 1986-01-14 | $5.65 | $5.65 | 40,268 | — | — |
| 1986-01-13 | $5.71 | $5.71 | 105,486 | — | — |
| 1986-01-10 | $5.71 | $5.71 | 70,032 | — | — |
| 1986-01-09 | $5.83 | $5.83 | 91,917 | — | — |
| 1986-01-08 | $5.94 | $5.94 | 45,959 | — | — |
| 1986-01-07 | $5.94 | $5.94 | 45,083 | — | — |
| 1986-01-06 | $5.88 | $5.88 | 18,383 | — | — |
| 1986-01-03 | $5.88 | $5.88 | 27,575 | — | — |
| 1986-01-02 | $5.94 | $5.94 | 111,614 | — | — |