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 | $4.85 | $4.85 | 3,682,800 | — | — |
| 1986-12-30 | $4.85 | $4.85 | 2,618,400 | — | — |
| 1986-12-29 | $4.94 | $4.94 | 888,000 | — | — |
| 1986-12-26 | $5.02 | $5.02 | 735,600 | — | — |
| 1986-12-24 | $4.96 | $4.96 | 819,600 | — | — |
| 1986-12-23 | $4.95 | $4.95 | 2,053,200 | — | — |
| 1986-12-22 | $5.04 | $5.04 | 5,119,200 | — | — |
| 1986-12-19 | $5.02 | $5.02 | 1,088,400 | — | — |
| 1986-12-18 | $5.03 | $5.03 | 3,484,800 | — | — |
| 1986-12-17 | $5.13 | $5.13 | 4,315,200 | — | — |
| 1986-12-16 | $5.20 | $5.20 | 2,548,800 | — | — |
| 1986-12-15 | $5.19 | $5.19 | 1,650,000 | — | — |
| 1986-12-12 | $5.16 | $5.16 | 2,242,800 | — | — |
| 1986-12-11 | $5.25 | $5.25 | 2,367,600 | — | — |
| 1986-12-10 | $5.26 | $5.26 | 1,657,200 | — | — |
| 1986-12-09 | $5.15 | $5.15 | 1,849,200 | — | — |
| 1986-12-08 | $5.15 | $5.15 | 3,067,200 | — | — |
| 1986-12-05 | $5.20 | $5.20 | 1,298,400 | — | — |
| 1986-12-04 | $5.25 | $5.25 | 2,522,400 | — | — |
| 1986-12-03 | $5.31 | $5.31 | 3,291,600 | — | — |
| 1986-12-02 | $5.31 | $5.31 | 3,684,000 | — | — |
| 1986-12-01 | $5.32 | $5.32 | 2,058,000 | — | — |
| 1986-11-28 | $5.31 | $5.31 | 859,200 | — | — |
| 1986-11-26 | $5.26 | $5.26 | 2,864,400 | — | — |
| 1986-11-25 | $5.25 | $5.25 | 1,816,800 | — | — |
| 1986-11-24 | $5.22 | $5.22 | 4,525,200 | — | — |
| 1986-11-21 | $5.11 | $5.11 | 3,607,200 | — | — |
| 1986-11-20 | $5.08 | $5.08 | 4,934,400 | — | — |
| 1986-11-19 | $5.03 | $5.03 | 2,232,000 | — | — |
| 1986-11-18 | $5.10 | $5.10 | 2,430,000 | — | — |
| 1986-11-17 | $5.16 | $5.16 | 526,800 | — | — |
| 1986-11-14 | $5.16 | $5.16 | 1,681,200 | — | — |
| 1986-11-13 | $5.08 | $5.08 | 4,791,600 | — | — |
| 1986-11-12 | $5.32 | $5.32 | 6,043,200 | — | — |
| 1986-11-11 | $5.43 | $5.43 | 984,000 | — | — |
| 1986-11-10 | $5.49 | $5.49 | 1,765,200 | — | — |
| 1986-11-07 | $5.46 | $5.46 | 831,600 | — | — |
| 1986-11-06 | $5.46 | $5.46 | 1,336,800 | — | — |
| 1986-11-05 | $5.36 | $5.36 | 1,386,000 | — | — |
| 1986-11-04 | $5.44 | $5.44 | 1,636,800 | — | — |
| 1986-11-03 | $5.45 | $5.45 | 1,429,200 | — | — |
| 1986-10-31 | $5.42 | $5.42 | 1,370,400 | — | — |
| 1986-10-30 | $5.53 | $5.53 | 2,629,200 | — | — |
| 1986-10-29 | $5.56 | $5.56 | 1,623,600 | — | — |
| 1986-10-28 | $5.51 | $5.51 | 1,504,800 | — | — |
| 1986-10-27 | $5.48 | $5.48 | 406,800 | — | — |
| 1986-10-24 | $5.46 | $5.46 | 980,400 | — | — |
| 1986-10-23 | $5.46 | $5.46 | 1,245,600 | — | — |
| 1986-10-22 | $5.43 | $5.43 | 937,200 | — | — |
| 1986-10-21 | $5.48 | $5.48 | 1,344,000 | — | — |
| 1986-10-20 | $5.42 | $5.42 | 986,400 | — | — |
| 1986-10-17 | $5.48 | $5.48 | 1,603,200 | — | — |
| 1986-10-16 | $5.51 | $5.51 | 1,167,600 | — | — |
| 1986-10-15 | $5.53 | $5.53 | 1,315,200 | — | — |
| 1986-10-14 | $5.42 | $5.42 | 2,091,600 | — | — |
| 1986-10-13 | $5.44 | $5.44 | 692,400 | — | — |
| 1986-10-10 | $5.32 | $5.32 | 673,200 | — | — |
| 1986-10-09 | $5.31 | $5.31 | 2,094,000 | — | — |
| 1986-10-08 | $5.35 | $5.35 | 1,600,800 | — | — |
| 1986-10-07 | $5.23 | $5.23 | 2,623,200 | — | — |
| 1986-10-06 | $5.13 | $5.13 | 1,450,800 | — | — |
| 1986-10-03 | $5.19 | $5.19 | 2,358,000 | — | — |
| 1986-10-02 | $5.21 | $5.21 | 1,129,200 | — | — |
| 1986-10-01 | $5.25 | $5.25 | 2,774,400 | — | — |
| 1986-09-30 | $5.14 | $5.14 | 1,404,000 | — | — |
| 1986-09-29 | $5.11 | $5.11 | 1,341,600 | — | — |
| 1986-09-26 | $5.16 | $5.16 | 1,962,000 | — | — |
| 1986-09-25 | $5.23 | $5.23 | 804,000 | — | — |
| 1986-09-24 | $5.31 | $5.31 | 1,423,200 | — | — |
| 1986-09-23 | $5.28 | $5.28 | 1,015,200 | — | — |
| 1986-09-22 | $5.25 | $5.25 | 2,739,600 | — | — |
| 1986-09-19 | $5.23 | $5.23 | 2,938,800 | — | — |
| 1986-09-18 | $5.31 | $5.31 | 1,377,600 | — | — |
| 1986-09-17 | $5.28 | $5.28 | 2,575,200 | — | — |
| 1986-09-16 | $5.23 | $5.23 | 1,724,400 | — | — |
| 1986-09-15 | $5.34 | $5.34 | 988,800 | — | — |
| 1986-09-12 | $5.34 | $5.34 | 4,814,400 | — | — |
| 1986-09-11 | $5.39 | $5.39 | 4,150,800 | — | — |
| 1986-09-10 | $5.59 | $5.59 | 4,536,000 | — | — |
| 1986-09-09 | $5.52 | $5.52 | 1,896,000 | — | — |
| 1986-09-08 | $5.55 | $5.55 | 5,503,200 | — | — |
| 1986-09-05 | $5.65 | $5.65 | 2,718,000 | — | — |
| 1986-09-04 | $5.79 | $5.79 | 2,220,000 | — | — |
| 1986-09-03 | $5.74 | $5.74 | 2,505,600 | — | — |
| 1986-09-02 | $5.83 | $5.83 | 1,351,200 | — | — |
| 1986-08-29 | $5.83 | $5.83 | 1,372,800 | — | — |
| 1986-08-28 | $5.84 | $5.84 | 1,374,000 | — | — |
| 1986-08-27 | $5.89 | $5.89 | 2,700,000 | — | — |
| 1986-08-26 | $5.85 | $5.85 | 1,902,000 | — | — |
| 1986-08-25 | $5.80 | $5.80 | 1,375,200 | — | — |
| 1986-08-22 | $5.81 | $5.81 | 2,882,400 | — | — |
| 1986-08-21 | $5.75 | $5.75 | 2,710,800 | — | — |
| 1986-08-20 | $5.68 | $5.68 | 2,316,000 | — | — |
| 1986-08-19 | $5.73 | $5.73 | 1,935,600 | — | — |
| 1986-08-18 | $5.80 | $5.80 | 1,622,400 | — | — |
| 1986-08-15 | $5.82 | $5.82 | 3,391,200 | — | — |
| 1986-08-14 | $5.76 | $5.76 | 3,679,200 | — | — |
| 1986-08-13 | $5.71 | $5.71 | 1,849,200 | — | — |
| 1986-08-12 | $5.66 | $5.66 | 2,060,400 | — | — |
| 1986-08-11 | $5.65 | $5.65 | 2,920,800 | — | — |
| 1986-08-08 | $5.54 | $5.54 | 3,330,000 | — | — |
| 1986-08-07 | $5.19 | $5.19 | 2,948,400 | — | — |
| 1986-08-06 | $5.15 | $5.15 | 5,061,600 | — | — |
| 1986-08-05 | $5.00 | $5.00 | 903,600 | — | — |
| 1986-08-04 | $5.05 | $5.05 | 2,467,200 | — | — |
| 1986-08-01 | $4.97 | $4.97 | 2,782,800 | — | — |
| 1986-07-31 | $5.08 | $5.08 | 1,525,200 | — | — |
| 1986-07-30 | $5.18 | $5.18 | 2,061,600 | — | — |
| 1986-07-29 | $5.22 | $5.22 | 2,337,600 | — | — |
| 1986-07-28 | $5.26 | $5.26 | 1,078,800 | — | — |
| 1986-07-25 | $5.26 | $5.26 | 886,800 | — | — |
| 1986-07-24 | $5.21 | $5.21 | 1,423,200 | — | — |
| 1986-07-23 | $5.17 | $5.17 | 2,216,400 | — | — |
| 1986-07-22 | $5.21 | $5.21 | 2,025,600 | — | — |
| 1986-07-21 | $5.14 | $5.14 | 801,600 | — | — |
| 1986-07-18 | $5.23 | $5.23 | 902,400 | — | — |
| 1986-07-17 | $5.26 | $5.26 | 1,476,000 | — | — |
| 1986-07-16 | $5.08 | $5.08 | 1,402,800 | — | — |
| 1986-07-15 | $5.19 | $5.19 | 1,117,200 | — | — |
| 1986-07-14 | $5.25 | $5.25 | 2,539,200 | — | — |
| 1986-07-11 | $5.44 | $5.44 | 1,550,400 | — | — |
| 1986-07-10 | $5.42 | $5.42 | 1,922,400 | — | — |
| 1986-07-09 | $5.40 | $5.40 | 3,484,800 | — | — |
| 1986-07-08 | $5.34 | $5.34 | 2,149,200 | — | — |
| 1986-07-07 | $5.44 | $5.44 | 2,524,800 | — | — |
| 1986-07-03 | $5.71 | $5.71 | 1,695,600 | — | — |
| 1986-07-02 | $5.79 | $5.79 | 5,212,800 | — | — |
| 1986-07-01 | $5.69 | $5.69 | 2,968,800 | — | — |
| 1986-06-30 | $5.73 | $5.73 | 3,116,400 | — | — |
| 1986-06-27 | $5.60 | $5.60 | 2,180,400 | — | — |
| 1986-06-26 | $5.59 | $5.59 | 2,610,000 | — | — |
| 1986-06-25 | $5.67 | $5.67 | 5,109,600 | — | — |
| 1986-06-24 | $5.55 | $5.55 | 8,059,200 | — | — |
| 1986-06-23 | $5.40 | $5.40 | 4,458,000 | — | — |
| 1986-06-20 | $5.33 | $5.33 | 6,094,800 | — | — |
| 1986-06-19 | $5.23 | $5.23 | 1,983,600 | — | — |
| 1986-06-18 | $5.22 | $5.22 | 2,275,200 | — | — |
| 1986-06-17 | $5.13 | $5.13 | 2,726,400 | — | — |
| 1986-06-16 | $5.19 | $5.19 | 3,991,200 | — | — |
| 1986-06-13 | $5.31 | $5.31 | 4,546,800 | — | — |
| 1986-06-12 | $5.13 | $5.13 | 2,103,600 | — | — |
| 1986-06-11 | $5.16 | $5.16 | 1,912,800 | — | — |
| 1986-06-10 | $5.14 | $5.14 | 2,301,600 | — | — |
| 1986-06-09 | $5.16 | $5.16 | 3,354,000 | — | — |
| 1986-06-06 | $5.27 | $5.27 | 2,865,600 | — | — |
| 1986-06-05 | $5.31 | $5.31 | 1,948,800 | — | — |
| 1986-06-04 | $5.29 | $5.29 | 3,524,400 | — | — |
| 1986-06-03 | $5.31 | $5.31 | 3,414,000 | — | — |
| 1986-06-02 | $5.45 | $5.45 | 1,500,000 | — | — |
| 1986-05-30 | $5.59 | $5.59 | 1,144,800 | — | — |
| 1986-05-29 | $5.61 | $5.61 | 2,312,400 | — | — |
| 1986-05-28 | $5.64 | $5.64 | 4,594,800 | — | — |
| 1986-05-27 | $5.55 | $5.55 | 1,003,200 | — | — |
| 1986-05-23 | $5.45 | $5.45 | 1,207,200 | — | — |
| 1986-05-22 | $5.44 | $5.44 | 2,113,200 | — | — |
| 1986-05-21 | $5.41 | $5.41 | 1,309,200 | — | — |
| 1986-05-20 | $5.32 | $5.32 | 1,509,600 | — | — |
| 1986-05-19 | $5.26 | $5.26 | 316,800 | — | — |
| 1986-05-16 | $5.34 | $5.34 | 649,200 | — | — |
| 1986-05-15 | $5.38 | $5.38 | 828,000 | — | — |
| 1986-05-14 | $5.48 | $5.48 | 4,263,600 | — | — |
| 1986-05-13 | $5.58 | $5.58 | 1,219,200 | — | — |
| 1986-05-12 | $5.60 | $5.60 | 3,248,400 | — | — |
| 1986-05-09 | $5.54 | $5.54 | 2,937,600 | — | — |
| 1986-05-08 | $5.48 | $5.48 | 5,406,000 | — | — |
| 1986-05-07 | $5.47 | $5.47 | 1,868,400 | — | — |
| 1986-05-06 | $5.49 | $5.49 | 1,320,000 | — | — |
| 1986-05-05 | $5.45 | $5.45 | 1,725,600 | — | — |
| 1986-05-02 | $5.40 | $5.40 | 970,800 | — | — |
| 1986-05-01 | $5.50 | $5.50 | 1,670,400 | — | — |
| 1986-04-30 | $5.42 | $5.42 | 1,285,200 | — | — |
| 1986-04-29 | $5.55 | $5.55 | 1,844,400 | — | — |
| 1986-04-28 | $5.53 | $5.53 | 2,971,200 | — | — |
| 1986-04-25 | $5.71 | $5.71 | 2,031,600 | — | — |
| 1986-04-24 | $5.78 | $5.78 | 807,600 | — | — |
| 1986-04-23 | $5.78 | $5.78 | 907,200 | — | — |
| 1986-04-22 | $5.85 | $5.85 | 1,165,200 | — | — |
| 1986-04-21 | $5.90 | $5.90 | 1,191,600 | — | — |
| 1986-04-18 | $5.90 | $5.90 | 1,722,000 | — | — |
| 1986-04-17 | $5.90 | $5.90 | 2,281,200 | — | — |
| 1986-04-16 | $5.97 | $5.97 | 1,869,600 | — | — |
| 1986-04-15 | $5.90 | $5.90 | 2,174,400 | — | — |
| 1986-04-14 | $5.92 | $5.92 | 1,441,200 | — | — |
| 1986-04-11 | $5.90 | $5.90 | 2,434,800 | — | — |
| 1986-04-10 | $6.00 | $6.00 | 10,900,800 | — | — |
| 1986-04-09 | $5.77 | $5.77 | 4,590,000 | — | — |
| 1986-04-08 | $5.48 | $5.48 | 1,875,600 | — | — |
| 1986-04-07 | $5.34 | $5.34 | 1,742,400 | — | — |
| 1986-04-04 | $5.43 | $5.43 | 2,352,000 | — | — |
| 1986-04-03 | $5.56 | $5.56 | 1,768,800 | — | — |
| 1986-04-02 | $5.68 | $5.68 | 2,420,400 | — | — |
| 1986-04-01 | $5.64 | $5.64 | 2,536,800 | — | — |
| 1986-03-31 | $5.78 | $5.78 | 3,234,000 | — | — |
| 1986-03-27 | $5.69 | $5.69 | 4,554,000 | — | — |
| 1986-03-26 | $5.48 | $5.48 | 1,549,200 | — | — |
| 1986-03-25 | $5.58 | $5.58 | 3,246,000 | — | — |
| 1986-03-24 | $5.54 | $5.54 | 4,702,800 | — | — |
| 1986-03-21 | $5.48 | $5.48 | 3,642,000 | — | — |
| 1986-03-20 | $5.58 | $5.58 | 3,937,200 | — | — |
| 1986-03-19 | $5.54 | $5.54 | 2,865,600 | — | — |
| 1986-03-18 | $5.53 | $5.53 | 2,558,400 | — | — |
| 1986-03-17 | $5.60 | $5.60 | 2,173,200 | — | — |
| 1986-03-14 | $5.66 | $5.66 | 3,008,400 | — | — |
| 1986-03-13 | $5.70 | $5.70 | 10,068,000 | — | — |
| 1986-03-12 | $5.41 | $5.41 | 4,995,600 | — | — |
| 1986-03-11 | $5.32 | $5.32 | 1,327,200 | — | — |
| 1986-03-10 | $5.30 | $5.30 | 3,999,600 | — | — |
| 1986-03-07 | $5.30 | $5.30 | 549,600 | — | — |
| 1986-03-06 | $5.26 | $5.26 | 1,077,600 | — | — |
| 1986-03-05 | $5.27 | $5.27 | 1,830,000 | — | — |
| 1986-03-04 | $5.38 | $5.38 | 1,542,000 | — | — |
| 1986-03-03 | $5.36 | $5.36 | 2,889,600 | — | — |
| 1986-02-28 | $5.38 | $5.38 | 5,560,800 | — | — |
| 1986-02-27 | $5.33 | $5.33 | 5,475,600 | — | — |
| 1986-02-26 | $5.28 | $5.28 | 2,096,400 | — | — |
| 1986-02-25 | $5.28 | $5.28 | 11,152,800 | — | — |
| 1986-02-24 | $5.28 | $5.28 | 4,322,400 | — | — |
| 1986-02-21 | $5.27 | $5.27 | 5,876,400 | — | — |
| 1986-02-20 | $5.34 | $5.34 | 2,496,000 | — | — |
| 1986-02-19 | $5.53 | $5.53 | 1,870,800 | — | — |
| 1986-02-18 | $5.61 | $5.61 | 1,592,400 | — | — |
| 1986-02-14 | $5.60 | $5.60 | 3,090,000 | — | — |
| 1986-02-13 | $5.55 | $5.55 | 1,579,200 | — | — |
| 1986-02-12 | $5.49 | $5.49 | 1,192,800 | — | — |
| 1986-02-11 | $5.38 | $5.38 | 1,423,200 | — | — |
| 1986-02-10 | $5.44 | $5.44 | 4,314,000 | — | — |
| 1986-02-07 | $5.21 | $5.21 | 952,800 | — | — |
| 1986-02-06 | $5.23 | $5.23 | 1,831,200 | — | — |
| 1986-02-05 | $5.17 | $5.17 | 1,462,800 | — | — |
| 1986-02-04 | $5.18 | $5.18 | 2,427,600 | — | — |
| 1986-02-03 | $5.15 | $5.15 | 2,730,000 | — | — |
| 1986-01-31 | $5.19 | $5.19 | 2,240,400 | — | — |
| 1986-01-30 | $5.02 | $5.02 | 2,914,800 | — | — |
| 1986-01-29 | $5.07 | $5.07 | 4,272,000 | — | — |
| 1986-01-28 | $5.04 | $5.04 | 2,434,800 | — | — |
| 1986-01-27 | $4.82 | $4.82 | 3,531,600 | — | — |
| 1986-01-24 | $4.85 | $4.85 | 843,600 | — | — |
| 1986-01-23 | $4.73 | $4.73 | 2,379,600 | — | — |
| 1986-01-22 | $4.68 | $4.68 | 742,800 | — | — |
| 1986-01-21 | $4.78 | $4.78 | 1,136,400 | — | — |
| 1986-01-20 | $4.78 | $4.78 | 456,000 | — | — |
| 1986-01-17 | $4.83 | $4.83 | 1,488,000 | — | — |
| 1986-01-16 | $4.81 | $4.81 | 5,323,200 | — | — |
| 1986-01-15 | $4.95 | $4.95 | 1,620,000 | — | — |
| 1986-01-14 | $4.71 | $4.71 | 2,499,600 | — | — |
| 1986-01-13 | $4.66 | $4.66 | 1,615,200 | — | — |
| 1986-01-10 | $4.58 | $4.58 | 2,149,200 | — | — |
| 1986-01-09 | $4.56 | $4.56 | 3,092,400 | — | — |
| 1986-01-08 | $4.75 | $4.75 | 4,010,400 | — | — |
| 1986-01-07 | $4.79 | $4.79 | 3,870,000 | — | — |
| 1986-01-06 | $4.60 | $4.60 | 976,800 | — | — |
| 1986-01-03 | $4.60 | $4.60 | 610,800 | — | — |
| 1986-01-02 | $4.56 | $4.56 | 963,600 | — | — |