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 | $5.52 | $8.97 | 4,200 | — | — |
| 1986-12-30 | $5.50 | $8.93 | 12,600 | — | — |
| 1986-12-29 | $5.63 | $9.14 | 12,600 | — | — |
| 1986-12-26 | $5.50 | $8.93 | 7,200 | — | — |
| 1986-12-24 | $5.38 | $8.73 | 22,800 | — | — |
| 1986-12-23 | $5.25 | $8.53 | 31,200 | — | — |
| 1986-12-22 | $5.06 | $8.22 | 94,200 | — | — |
| 1986-12-19 | $5.44 | $8.83 | 7,800 | — | — |
| 1986-12-18 | $5.52 | $8.97 | 6,600 | — | — |
| 1986-12-17 | $5.60 | $9.10 | 34,800 | — | — |
| 1986-12-16 | $5.65 | $9.17 | 10,200 | — | — |
| 1986-12-15 | $5.65 | $9.17 | 15,600 | — | — |
| 1986-12-12 | $5.75 | $9.34 | 16,800 | — | — |
| 1986-12-11 | $5.81 | $9.44 | 27,600 | — | — |
| 1986-12-10 | $5.79 | $9.41 | 4,800 | — | — |
| 1986-12-09 | $5.73 | $9.31 | 10,800 | — | — |
| 1986-12-08 | $5.69 | $9.24 | 18,600 | — | — |
| 1986-12-05 | $5.81 | $9.44 | 6,600 | — | — |
| 1986-12-04 | $5.81 | $9.44 | 3,600 | — | — |
| 1986-12-03 | $5.81 | $9.44 | 16,800 | — | — |
| 1986-12-02 | $5.77 | $9.37 | 4,800 | — | — |
| 1986-12-01 | $5.77 | $9.37 | 26,400 | — | — |
| 1986-11-28 | $5.79 | $9.41 | 5,400 | — | — |
| 1986-11-26 | $5.81 | $9.44 | 14,400 | — | — |
| 1986-11-25 | $5.88 | $9.54 | 23,400 | — | — |
| 1986-11-24 | $5.98 | $9.71 | 6,000 | — | — |
| 1986-11-21 | $5.94 | $9.65 | 2,400 | — | — |
| 1986-11-20 | $5.98 | $9.71 | 1,200 | — | — |
| 1986-11-19 | $5.96 | $9.68 | 6,600 | — | — |
| 1986-11-18 | $5.96 | $9.68 | 27,600 | — | — |
| 1986-11-17 | $5.94 | $9.65 | 4,200 | — | — |
| 1986-11-14 | $5.96 | $9.68 | 0 | — | — |
| 1986-11-13 | $5.96 | $9.68 | 1,800 | — | — |
| 1986-11-12 | $5.94 | $9.65 | 600 | — | — |
| 1986-11-11 | $5.96 | $9.68 | 0 | — | — |
| 1986-11-10 | $5.96 | $9.68 | 2,400 | — | — |
| 1986-11-07 | $5.94 | $9.65 | 1,800 | — | — |
| 1986-11-06 | $5.94 | $9.65 | 3,000 | — | — |
| 1986-11-05 | $5.92 | $9.61 | 2,400 | — | — |
| 1986-11-04 | $5.90 | $9.58 | 5,400 | — | — |
| 1986-11-03 | $5.92 | $9.61 | 3,600 | — | — |
| 1986-10-31 | $5.94 | $9.65 | 0 | — | — |
| 1986-10-30 | $5.94 | $9.65 | 600 | — | — |
| 1986-10-29 | $5.92 | $9.61 | 0 | — | — |
| 1986-10-28 | $5.92 | $9.61 | 3,000 | — | — |
| 1986-10-27 | $5.92 | $9.61 | 4,800 | — | — |
| 1986-10-24 | $5.92 | $9.51 | 0 | — | — |
| 1986-10-23 | $5.92 | $9.51 | 0 | — | — |
| 1986-10-22 | $5.92 | $9.51 | 0 | — | — |
| 1986-10-21 | $5.92 | $9.51 | 12,600 | — | — |
| 1986-10-20 | $5.92 | $9.51 | 6,600 | — | — |
| 1986-10-17 | $5.94 | $9.54 | 4,200 | — | — |
| 1986-10-16 | $5.92 | $9.51 | 8,400 | — | — |
| 1986-10-15 | $5.96 | $9.57 | 0 | — | — |
| 1986-10-14 | $5.96 | $9.57 | 4,800 | — | — |
| 1986-10-13 | $5.98 | $9.61 | 0 | — | — |
| 1986-10-10 | $5.98 | $9.61 | 1,800 | — | — |
| 1986-10-09 | $5.98 | $9.61 | 6,000 | — | — |
| 1986-10-08 | $5.96 | $9.57 | 1,800 | — | — |
| 1986-10-07 | $5.96 | $9.57 | 8,400 | — | — |
| 1986-10-06 | $5.92 | $9.51 | 2,400 | — | — |
| 1986-10-03 | $5.90 | $9.47 | 4,800 | — | — |
| 1986-10-02 | $5.88 | $9.44 | 0 | — | — |
| 1986-10-01 | $5.88 | $9.44 | 6,600 | — | — |
| 1986-09-30 | $5.90 | $9.47 | 7,800 | — | — |
| 1986-09-29 | $5.94 | $9.54 | 4,800 | — | — |
| 1986-09-26 | $6.00 | $9.64 | 33,600 | — | — |
| 1986-09-25 | $5.94 | $9.54 | 0 | — | — |
| 1986-09-24 | $5.94 | $9.54 | 1,800 | — | — |
| 1986-09-23 | $5.98 | $9.61 | 3,000 | — | — |
| 1986-09-22 | $5.96 | $9.57 | 1,800 | — | — |
| 1986-09-19 | $5.92 | $9.51 | 6,600 | — | — |
| 1986-09-18 | $6.00 | $9.64 | 3,000 | — | — |
| 1986-09-17 | $6.08 | $9.77 | 6,000 | — | — |
| 1986-09-16 | $6.25 | $10.04 | 0 | — | — |
| 1986-09-15 | $6.25 | $10.04 | 5,400 | — | — |
| 1986-09-12 | $6.38 | $10.24 | 1,800 | — | — |
| 1986-09-11 | $6.46 | $10.38 | 0 | — | — |
| 1986-09-10 | $6.46 | $10.38 | 3,600 | — | — |
| 1986-09-09 | $6.46 | $10.38 | 2,400 | — | — |
| 1986-09-08 | $6.52 | $10.48 | 0 | — | — |
| 1986-09-05 | $6.52 | $10.48 | 9,000 | — | — |
| 1986-09-04 | $6.58 | $10.58 | 1,800 | — | — |
| 1986-09-03 | $6.58 | $10.58 | 3,600 | — | — |
| 1986-09-02 | $6.63 | $10.64 | 2,400 | — | — |
| 1986-08-29 | $6.63 | $10.64 | 0 | — | — |
| 1986-08-28 | $6.63 | $10.64 | 0 | — | — |
| 1986-08-27 | $6.65 | $10.68 | 1,800 | — | — |
| 1986-08-26 | $6.63 | $10.64 | 5,400 | — | — |
| 1986-08-25 | $6.54 | $10.51 | 8,400 | — | — |
| 1986-08-22 | $6.54 | $10.51 | 600 | — | — |
| 1986-08-21 | $6.54 | $10.51 | 3,000 | — | — |
| 1986-08-20 | $6.58 | $10.58 | 3,000 | — | — |
| 1986-08-19 | $6.60 | $10.61 | 600 | — | — |
| 1986-08-18 | $6.56 | $10.54 | 3,000 | — | — |
| 1986-08-15 | $6.58 | $10.58 | 36,000 | — | — |
| 1986-08-14 | $6.50 | $10.44 | 7,800 | — | — |
| 1986-08-13 | $6.42 | $10.31 | 6,600 | — | — |
| 1986-08-12 | $6.38 | $10.24 | 3,600 | — | — |
| 1986-08-11 | $6.38 | $10.24 | 30,000 | — | — |
| 1986-08-08 | $6.50 | $10.44 | 19,800 | — | — |
| 1986-08-07 | $6.44 | $10.34 | 600 | — | — |
| 1986-08-06 | $6.50 | $10.44 | 1,800 | — | — |
| 1986-08-05 | $6.46 | $10.38 | 600 | — | — |
| 1986-08-04 | $6.50 | $10.44 | 600 | — | — |
| 1986-08-01 | $6.48 | $10.41 | 3,000 | — | — |
| 1986-07-31 | $6.50 | $10.44 | 0 | — | — |
| 1986-07-30 | $6.48 | $10.41 | 0 | — | — |
| 1986-07-29 | $6.44 | $10.34 | 2,400 | — | — |
| 1986-07-28 | $6.42 | $10.31 | 600 | — | — |
| 1986-07-25 | $6.52 | $10.37 | 1,200 | — | — |
| 1986-07-24 | $6.52 | $10.37 | 6,600 | — | — |
| 1986-07-23 | $6.50 | $10.34 | 6,000 | — | — |
| 1986-07-22 | $6.40 | $10.17 | 600 | — | — |
| 1986-07-21 | $6.40 | $10.17 | 0 | — | — |
| 1986-07-18 | $6.42 | $10.21 | 600 | — | — |
| 1986-07-17 | $6.38 | $10.14 | 2,400 | — | — |
| 1986-07-16 | $6.40 | $10.17 | 1,800 | — | — |
| 1986-07-15 | $6.44 | $10.24 | 1,800 | — | — |
| 1986-07-14 | $6.50 | $10.34 | 0 | — | — |
| 1986-07-11 | $6.50 | $10.34 | 0 | — | — |
| 1986-07-10 | $6.50 | $10.34 | 0 | — | — |
| 1986-07-09 | $6.52 | $10.37 | 7,200 | — | — |
| 1986-07-08 | $6.50 | $10.34 | 1,800 | — | — |
| 1986-07-07 | $6.54 | $10.40 | 1,200 | — | — |
| 1986-07-03 | $6.52 | $10.37 | 0 | — | — |
| 1986-07-02 | $6.52 | $10.37 | 0 | — | — |
| 1986-07-01 | $6.52 | $10.37 | 1,800 | — | — |
| 1986-06-30 | $6.54 | $10.40 | 9,000 | — | — |
| 1986-06-27 | $6.50 | $10.34 | 3,000 | — | — |
| 1986-06-26 | $6.54 | $10.40 | 1,800 | — | — |
| 1986-06-25 | $6.46 | $10.27 | 12,000 | — | — |
| 1986-06-24 | $6.38 | $10.14 | 2,400 | — | — |
| 1986-06-23 | $6.31 | $10.04 | 600 | — | — |
| 1986-06-20 | $6.31 | $10.04 | 0 | — | — |
| 1986-06-19 | $6.31 | $10.04 | 3,600 | — | — |
| 1986-06-18 | $6.25 | $9.94 | 600 | — | — |
| 1986-06-17 | $6.25 | $9.94 | 7,800 | — | — |
| 1986-06-16 | $6.29 | $10.01 | 10,800 | — | — |
| 1986-06-13 | $6.25 | $9.94 | 9,000 | — | — |
| 1986-06-12 | $6.21 | $9.87 | 2,400 | — | — |
| 1986-06-11 | $6.25 | $9.94 | 0 | — | — |
| 1986-06-10 | $6.25 | $9.94 | 6,000 | — | — |
| 1986-06-09 | $6.23 | $9.91 | 2,400 | — | — |
| 1986-06-06 | $6.21 | $9.87 | 10,200 | — | — |
| 1986-06-05 | $6.21 | $9.87 | 0 | — | — |
| 1986-06-04 | $6.21 | $9.87 | 14,400 | — | — |
| 1986-06-03 | $6.23 | $9.91 | 0 | — | — |
| 1986-06-02 | $6.23 | $9.91 | 4,800 | — | — |
| 1986-05-30 | $6.21 | $9.87 | 600 | — | — |
| 1986-05-29 | $6.19 | $9.84 | 0 | — | — |
| 1986-05-28 | $6.19 | $9.84 | 600 | — | — |
| 1986-05-27 | $6.19 | $9.84 | 600 | — | — |
| 1986-05-23 | $6.19 | $9.84 | 4,200 | — | — |
| 1986-05-22 | $6.21 | $9.87 | 0 | — | — |
| 1986-05-21 | $6.21 | $9.87 | 600 | — | — |
| 1986-05-20 | $6.23 | $9.91 | 14,400 | — | — |
| 1986-05-19 | $6.17 | $9.81 | 7,200 | — | — |
| 1986-05-16 | $6.15 | $9.77 | 7,200 | — | — |
| 1986-05-15 | $6.17 | $9.81 | 7,800 | — | — |
| 1986-05-14 | $6.10 | $9.71 | 2,400 | — | — |
| 1986-05-13 | $6.13 | $9.74 | 3,000 | — | — |
| 1986-05-12 | $6.15 | $9.77 | 0 | — | — |
| 1986-05-09 | $6.15 | $9.77 | 6,600 | — | — |
| 1986-05-08 | $6.19 | $9.84 | 22,800 | — | — |
| 1986-05-07 | $5.94 | $9.44 | 6,000 | — | — |
| 1986-05-06 | $5.79 | $9.21 | 6,000 | — | — |
| 1986-05-05 | $5.77 | $9.18 | 3,000 | — | — |
| 1986-05-02 | $5.71 | $9.08 | 0 | — | — |
| 1986-05-01 | $5.71 | $9.08 | 0 | — | — |
| 1986-04-30 | $5.67 | $9.01 | 2,400 | — | — |
| 1986-04-29 | $5.67 | $9.01 | 7,800 | — | — |
| 1986-04-28 | $5.58 | $8.88 | 600 | — | — |
| 1986-04-25 | $5.54 | $8.81 | 600 | — | — |
| 1986-04-24 | $5.58 | $8.78 | 3,000 | — | — |
| 1986-04-23 | $5.54 | $8.71 | 10,200 | — | — |
| 1986-04-22 | $5.52 | $8.68 | 9,000 | — | — |
| 1986-04-21 | $5.54 | $8.71 | 3,600 | — | — |
| 1986-04-18 | $5.63 | $8.84 | 1,200 | — | — |
| 1986-04-17 | $5.60 | $8.81 | 15,000 | — | — |
| 1986-04-16 | $5.69 | $8.94 | 19,200 | — | — |
| 1986-04-15 | $5.83 | $9.17 | 30,000 | — | — |
| 1986-04-14 | $5.75 | $9.04 | 3,000 | — | — |
| 1986-04-11 | $5.67 | $8.91 | 6,600 | — | — |
| 1986-04-10 | $5.77 | $9.07 | 6,000 | — | — |
| 1986-04-09 | $5.79 | $9.10 | 0 | — | — |
| 1986-04-08 | $5.79 | $9.10 | 2,400 | — | — |
| 1986-04-07 | $5.77 | $9.07 | 0 | — | — |
| 1986-04-04 | $5.77 | $9.07 | 600 | — | — |
| 1986-04-03 | $5.81 | $9.14 | 2,400 | — | — |
| 1986-04-02 | $5.81 | $9.14 | 4,200 | — | — |
| 1986-04-01 | $5.90 | $9.27 | 10,200 | — | — |
| 1986-03-31 | $5.90 | $9.27 | 11,400 | — | — |
| 1986-03-27 | $5.75 | $9.04 | 0 | — | — |
| 1986-03-26 | $5.75 | $9.04 | 4,800 | — | — |
| 1986-03-25 | $5.69 | $8.94 | 2,400 | — | — |
| 1986-03-24 | $5.67 | $8.91 | 3,000 | — | — |
| 1986-03-21 | $5.63 | $8.84 | 6,000 | — | — |
| 1986-03-20 | $5.73 | $9.00 | 8,400 | — | — |
| 1986-03-19 | $5.79 | $9.10 | 1,800 | — | — |
| 1986-03-18 | $5.77 | $9.07 | 10,800 | — | — |
| 1986-03-17 | $5.73 | $9.00 | 9,000 | — | — |
| 1986-03-14 | $5.83 | $9.17 | 9,000 | — | — |
| 1986-03-13 | $5.71 | $8.97 | 4,800 | — | — |
| 1986-03-12 | $5.85 | $9.20 | 18,000 | — | — |
| 1986-03-11 | $6.17 | $9.69 | 4,200 | — | — |
| 1986-03-10 | $6.27 | $9.86 | 8,400 | — | — |
| 1986-03-07 | $6.06 | $9.53 | 3,600 | — | — |
| 1986-03-06 | $6.04 | $9.50 | 4,800 | — | — |
| 1986-03-05 | $6.17 | $9.69 | 0 | — | — |
| 1986-03-04 | $6.17 | $9.69 | 9,000 | — | — |
| 1986-03-03 | $6.17 | $9.69 | 3,000 | — | — |
| 1986-02-28 | $6.13 | $9.63 | 6,000 | — | — |
| 1986-02-27 | $5.98 | $9.40 | 4,800 | — | — |
| 1986-02-26 | $5.90 | $9.27 | 2,400 | — | — |
| 1986-02-25 | $5.92 | $9.30 | 12,000 | — | — |
| 1986-02-24 | $5.92 | $9.30 | 9,000 | — | — |
| 1986-02-21 | $5.67 | $8.91 | 21,000 | — | — |
| 1986-02-20 | $5.29 | $8.32 | 15,000 | — | — |
| 1986-02-19 | $5.04 | $7.92 | 7,800 | — | — |
| 1986-02-18 | $5.13 | $8.06 | 15,000 | — | — |
| 1986-02-14 | $5.50 | $8.64 | 7,800 | — | — |
| 1986-02-13 | $5.65 | $8.87 | 1,200 | — | — |
| 1986-02-12 | $5.67 | $8.91 | 12,000 | — | — |
| 1986-02-11 | $5.75 | $9.04 | 5,400 | — | — |
| 1986-02-10 | $5.77 | $9.07 | 15,000 | — | — |
| 1986-02-07 | $5.88 | $9.23 | 10,200 | — | — |
| 1986-02-06 | $5.92 | $9.30 | 5,400 | — | — |
| 1986-02-05 | $5.98 | $9.40 | 600 | — | — |
| 1986-02-04 | $6.06 | $9.43 | 7,200 | — | — |
| 1986-02-03 | $6.15 | $9.56 | 0 | — | — |
| 1986-01-31 | $6.15 | $9.56 | 1,800 | — | — |
| 1986-01-30 | $6.08 | $9.46 | 9,600 | — | — |
| 1986-01-29 | $6.23 | $9.68 | 0 | — | — |
| 1986-01-28 | $6.23 | $9.68 | 3,000 | — | — |
| 1986-01-27 | $6.21 | $9.65 | 0 | — | — |
| 1986-01-24 | $6.21 | $9.65 | 2,400 | — | — |
| 1986-01-23 | $6.25 | $9.72 | 3,600 | — | — |
| 1986-01-22 | $6.27 | $9.75 | 1,800 | — | — |
| 1986-01-21 | $6.29 | $9.78 | 1,200 | — | — |
| 1986-01-20 | $6.33 | $9.85 | 4,800 | — | — |
| 1986-01-17 | $6.31 | $9.81 | 3,000 | — | — |
| 1986-01-16 | $6.35 | $9.88 | 1,200 | — | — |
| 1986-01-15 | $6.35 | $9.88 | 0 | — | — |
| 1986-01-14 | $6.35 | $9.88 | 12,600 | — | — |
| 1986-01-13 | $6.31 | $9.81 | 1,800 | — | — |
| 1986-01-10 | $6.33 | $9.85 | 9,600 | — | — |
| 1986-01-09 | $6.42 | $9.98 | 24,600 | — | — |
| 1986-01-08 | $6.46 | $10.04 | 11,400 | — | — |
| 1986-01-07 | $6.54 | $10.17 | 6,600 | — | — |
| 1986-01-06 | $6.48 | $10.07 | 6,000 | — | — |
| 1986-01-03 | $6.54 | $10.17 | 600 | — | — |
| 1986-01-02 | $6.54 | $10.17 | 19,200 | — | — |