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
- 1973-02-21 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 | $5.25 | $5.25 | 73,200 | — | — |
| 1986-12-30 | $5.25 | $5.25 | 254,400 | — | — |
| 1986-12-29 | $5.21 | $5.21 | 94,800 | — | — |
| 1986-12-26 | $5.50 | $5.50 | 165,600 | — | — |
| 1986-12-24 | $5.50 | $5.50 | 39,600 | — | — |
| 1986-12-23 | $5.52 | $5.52 | 312,000 | — | — |
| 1986-12-22 | $5.60 | $5.60 | 392,400 | — | — |
| 1986-12-19 | $5.73 | $5.73 | 115,200 | — | — |
| 1986-12-18 | $5.69 | $5.69 | 126,000 | — | — |
| 1986-12-17 | $5.69 | $5.69 | 319,200 | — | — |
| 1986-12-16 | $5.75 | $5.75 | 36,000 | — | — |
| 1986-12-15 | $5.75 | $5.75 | 201,600 | — | — |
| 1986-12-12 | $5.75 | $5.75 | 192,000 | — | — |
| 1986-12-11 | $5.75 | $5.75 | 109,200 | — | — |
| 1986-12-10 | $5.75 | $5.75 | 27,600 | — | — |
| 1986-12-09 | $5.75 | $5.75 | 60,000 | — | — |
| 1986-12-08 | $5.83 | $5.83 | 9,600 | — | — |
| 1986-12-05 | $5.75 | $5.75 | 73,200 | — | — |
| 1986-12-04 | $5.77 | $5.77 | 57,600 | — | — |
| 1986-12-03 | $5.77 | $5.77 | 129,600 | — | — |
| 1986-12-02 | $5.77 | $5.77 | 58,800 | — | — |
| 1986-12-01 | $5.79 | $5.79 | 22,800 | — | — |
| 1986-11-28 | $5.83 | $5.83 | 7,200 | — | — |
| 1986-11-26 | $5.75 | $5.75 | 420,000 | — | — |
| 1986-11-25 | $5.83 | $5.83 | 312,000 | — | — |
| 1986-11-24 | $5.85 | $5.85 | 3,600 | — | — |
| 1986-11-21 | $5.81 | $5.81 | 27,600 | — | — |
| 1986-11-20 | $5.83 | $5.83 | 254,400 | — | — |
| 1986-11-19 | $5.79 | $5.79 | 220,800 | — | — |
| 1986-11-18 | $5.79 | $5.79 | 522,000 | — | — |
| 1986-11-17 | $5.75 | $5.75 | 6,000 | — | — |
| 1986-11-14 | $5.67 | $5.67 | 183,600 | — | — |
| 1986-11-13 | $5.69 | $5.69 | 32,400 | — | — |
| 1986-11-12 | $5.71 | $5.71 | 73,200 | — | — |
| 1986-11-11 | $5.75 | $5.75 | 70,800 | — | — |
| 1986-11-10 | $5.75 | $5.75 | 3,600 | — | — |
| 1986-11-07 | $5.79 | $5.79 | 7,200 | — | — |
| 1986-11-06 | $5.71 | $5.71 | 7,200 | — | — |
| 1986-11-05 | $5.71 | $5.71 | 46,800 | — | — |
| 1986-11-04 | $5.71 | $5.71 | 42,000 | — | — |
| 1986-11-03 | $5.72 | $5.72 | 102,000 | — | — |
| 1986-10-31 | $5.73 | $5.73 | 22,800 | — | — |
| 1986-10-30 | $5.73 | $5.73 | 37,200 | — | — |
| 1986-10-29 | $5.73 | $5.73 | 0 | — | — |
| 1986-10-28 | $5.73 | $5.73 | 36,000 | — | — |
| 1986-10-27 | $5.73 | $5.73 | 0 | — | — |
| 1986-10-24 | $5.73 | $5.73 | 38,400 | — | — |
| 1986-10-23 | $5.71 | $5.71 | 8,400 | — | — |
| 1986-10-22 | $5.73 | $5.73 | 196,800 | — | — |
| 1986-10-21 | $5.71 | $5.71 | 13,200 | — | — |
| 1986-10-20 | $5.71 | $5.71 | 13,200 | — | — |
| 1986-10-17 | $5.71 | $5.71 | 1,200 | — | — |
| 1986-10-16 | $5.75 | $5.75 | 37,200 | — | — |
| 1986-10-15 | $5.75 | $5.75 | 100,800 | — | — |
| 1986-10-14 | $5.75 | $5.75 | 30,000 | — | — |
| 1986-10-13 | $5.73 | $5.73 | 27,600 | — | — |
| 1986-10-10 | $5.73 | $5.73 | 20,400 | — | — |
| 1986-10-09 | $5.71 | $5.71 | 10,800 | — | — |
| 1986-10-08 | $5.71 | $5.71 | 52,800 | — | — |
| 1986-10-07 | $5.71 | $5.71 | 32,400 | — | — |
| 1986-10-06 | $5.71 | $5.71 | 6,000 | — | — |
| 1986-10-03 | $5.71 | $5.71 | 9,600 | — | — |
| 1986-10-02 | $5.79 | $5.79 | 48,000 | — | — |
| 1986-10-01 | $5.75 | $5.75 | 14,400 | — | — |
| 1986-09-30 | $5.73 | $5.73 | 205,200 | — | — |
| 1986-09-29 | $5.63 | $5.62 | 1,200 | — | — |
| 1986-09-26 | $5.65 | $5.65 | 61,200 | — | — |
| 1986-09-25 | $5.63 | $5.62 | 62,400 | — | — |
| 1986-09-24 | $5.67 | $5.67 | 13,200 | — | — |
| 1986-09-23 | $5.67 | $5.67 | 33,600 | — | — |
| 1986-09-22 | $5.66 | $5.66 | 138,000 | — | — |
| 1986-09-19 | $5.60 | $5.60 | 13,200 | — | — |
| 1986-09-18 | $5.58 | $5.58 | 55,200 | — | — |
| 1986-09-17 | $5.46 | $5.46 | 51,600 | — | — |
| 1986-09-16 | $5.42 | $5.42 | 50,400 | — | — |
| 1986-09-15 | $5.42 | $5.42 | 10,800 | — | — |
| 1986-09-12 | $5.54 | $5.54 | 182,400 | — | — |
| 1986-09-11 | $5.67 | $5.67 | 249,600 | — | — |
| 1986-09-10 | $5.83 | $5.83 | 44,400 | — | — |
| 1986-09-09 | $5.75 | $5.75 | 61,200 | — | — |
| 1986-09-08 | $5.83 | $5.83 | 31,200 | — | — |
| 1986-09-05 | $5.75 | $5.75 | 10,800 | — | — |
| 1986-09-04 | $5.79 | $5.79 | 49,200 | — | — |
| 1986-09-03 | $5.75 | $5.75 | 153,600 | — | — |
| 1986-09-02 | $5.71 | $5.71 | 20,400 | — | — |
| 1986-08-29 | $5.75 | $5.75 | 34,800 | — | — |
| 1986-08-28 | $5.75 | $5.75 | 32,400 | — | — |
| 1986-08-27 | $5.67 | $5.67 | 295,200 | — | — |
| 1986-08-26 | $5.50 | $5.50 | 166,800 | — | — |
| 1986-08-25 | $5.35 | $5.35 | 9,600 | — | — |
| 1986-08-22 | $5.35 | $5.35 | 2,400 | — | — |
| 1986-08-21 | $5.42 | $5.42 | 1,200 | — | — |
| 1986-08-20 | $5.39 | $5.39 | 400,800 | — | — |
| 1986-08-19 | $5.46 | $5.46 | 6,000 | — | — |
| 1986-08-18 | $5.38 | $5.37 | 2,400 | — | — |
| 1986-08-15 | $5.38 | $5.37 | 6,000 | — | — |
| 1986-08-14 | $5.42 | $5.42 | 18,000 | — | — |
| 1986-08-13 | $5.38 | $5.37 | 367,200 | — | — |
| 1986-08-12 | $5.50 | $5.50 | 31,200 | — | — |
| 1986-08-11 | $5.38 | $5.37 | 6,000 | — | — |
| 1986-08-08 | $5.46 | $5.46 | 37,200 | — | — |
| 1986-08-07 | $5.42 | $5.42 | 46,800 | — | — |
| 1986-08-06 | $5.38 | $5.37 | 22,800 | — | — |
| 1986-08-05 | $5.29 | $5.29 | 4,800 | — | — |
| 1986-08-04 | $5.29 | $5.29 | 63,600 | — | — |
| 1986-08-01 | $5.29 | $5.29 | 78,000 | — | — |
| 1986-07-31 | $5.29 | $5.29 | 66,000 | — | — |
| 1986-07-30 | $5.42 | $5.42 | 79,200 | — | — |
| 1986-07-29 | $5.38 | $5.37 | 516,000 | — | — |
| 1986-07-28 | $5.38 | $5.37 | 33,600 | — | — |
| 1986-07-25 | $5.42 | $5.42 | 8,400 | — | — |
| 1986-07-24 | $5.42 | $5.42 | 68,400 | — | — |
| 1986-07-23 | $5.31 | $5.31 | 225,600 | — | — |
| 1986-07-22 | $5.38 | $5.37 | 14,400 | — | — |
| 1986-07-21 | $5.38 | $5.37 | 134,400 | — | — |
| 1986-07-18 | $5.38 | $5.37 | 9,600 | — | — |
| 1986-07-17 | $5.29 | $5.29 | 6,000 | — | — |
| 1986-07-16 | $5.29 | $5.29 | 45,600 | — | — |
| 1986-07-15 | $5.33 | $5.33 | 194,400 | — | — |
| 1986-07-14 | $5.63 | $5.62 | 61,200 | — | — |
| 1986-07-11 | $5.88 | $5.88 | 6,000 | — | — |
| 1986-07-10 | $5.83 | $5.83 | 42,000 | — | — |
| 1986-07-09 | $5.83 | $5.83 | 52,800 | — | — |
| 1986-07-08 | $5.88 | $5.88 | 42,000 | — | — |
| 1986-07-07 | $5.94 | $5.94 | 49,200 | — | — |
| 1986-07-03 | $5.96 | $5.96 | 229,200 | — | — |
| 1986-07-02 | $5.90 | $5.90 | 70,800 | — | — |
| 1986-07-01 | $5.88 | $5.88 | 38,400 | — | — |
| 1986-06-30 | $5.88 | $5.88 | 8,400 | — | — |
| 1986-06-27 | $5.88 | $5.88 | 51,600 | — | — |
| 1986-06-26 | $5.83 | $5.83 | 32,400 | — | — |
| 1986-06-25 | $5.88 | $5.88 | 2,400 | — | — |
| 1986-06-24 | $5.83 | $5.83 | 66,000 | — | — |
| 1986-06-23 | $5.79 | $5.79 | 52,800 | — | — |
| 1986-06-20 | $5.88 | $5.88 | 378,000 | — | — |
| 1986-06-19 | $5.88 | $5.88 | 68,400 | — | — |
| 1986-06-18 | $5.79 | $5.79 | 78,000 | — | — |
| 1986-06-17 | $5.79 | $5.79 | 21,600 | — | — |
| 1986-06-16 | $5.79 | $5.79 | 96,000 | — | — |
| 1986-06-13 | $5.75 | $5.75 | 66,000 | — | — |
| 1986-06-12 | $5.75 | $5.75 | 30,000 | — | — |
| 1986-06-11 | $5.75 | $5.75 | 48,000 | — | — |
| 1986-06-10 | $5.67 | $5.67 | 13,200 | — | — |
| 1986-06-09 | $5.71 | $5.71 | 85,200 | — | — |
| 1986-06-06 | $5.67 | $5.67 | 32,400 | — | — |
| 1986-06-05 | $5.75 | $5.75 | 49,200 | — | — |
| 1986-06-04 | $5.67 | $5.67 | 146,400 | — | — |
| 1986-06-03 | $5.63 | $5.62 | 44,400 | — | — |
| 1986-06-02 | $5.63 | $5.62 | 25,200 | — | — |
| 1986-05-30 | $5.67 | $5.67 | 10,800 | — | — |
| 1986-05-29 | $5.63 | $5.62 | 598,800 | — | — |
| 1986-05-28 | $5.63 | $5.62 | 68,400 | — | — |
| 1986-05-27 | $5.67 | $5.67 | 21,600 | — | — |
| 1986-05-23 | $5.67 | $5.67 | 25,200 | — | — |
| 1986-05-22 | $5.63 | $5.62 | 6,000 | — | — |
| 1986-05-21 | $5.67 | $5.67 | 8,400 | — | — |
| 1986-05-20 | $5.58 | $5.58 | 20,400 | — | — |
| 1986-05-19 | $5.67 | $5.67 | 3,600 | — | — |
| 1986-05-16 | $5.60 | $5.60 | 10,800 | — | — |
| 1986-05-15 | $5.57 | $5.57 | 248,400 | — | — |
| 1986-05-14 | $5.63 | $5.62 | 18,000 | — | — |
| 1986-05-13 | $5.58 | $5.58 | 2,400 | — | — |
| 1986-05-12 | $5.63 | $5.62 | 74,400 | — | — |
| 1986-05-09 | $5.54 | $5.54 | 12,000 | — | — |
| 1986-05-08 | $5.63 | $5.62 | 12,000 | — | — |
| 1986-05-07 | $5.63 | $5.62 | 38,400 | — | — |
| 1986-05-06 | $5.58 | $5.58 | 68,400 | — | — |
| 1986-05-05 | $5.63 | $5.62 | 15,600 | — | — |
| 1986-05-02 | $5.56 | $5.56 | 44,400 | — | — |
| 1986-05-01 | $5.56 | $5.56 | 45,600 | — | — |
| 1986-04-30 | $5.50 | $5.50 | 42,000 | — | — |
| 1986-04-29 | $5.58 | $5.58 | 26,400 | — | — |
| 1986-04-28 | $5.58 | $5.58 | 30,000 | — | — |
| 1986-04-25 | $5.54 | $5.54 | 7,200 | — | — |
| 1986-04-24 | $5.63 | $5.62 | 43,200 | — | — |
| 1986-04-23 | $5.54 | $5.54 | 9,600 | — | — |
| 1986-04-22 | $5.63 | $5.62 | 72,000 | — | — |
| 1986-04-21 | $5.63 | $5.62 | 159,600 | — | — |
| 1986-04-18 | $5.54 | $5.54 | 34,800 | — | — |
| 1986-04-17 | $5.58 | $5.58 | 338,400 | — | — |
| 1986-04-16 | $5.58 | $5.58 | 34,800 | — | — |
| 1986-04-15 | $5.46 | $5.46 | 49,200 | — | — |
| 1986-04-14 | $5.46 | $5.46 | 62,400 | — | — |
| 1986-04-11 | $5.42 | $5.42 | 8,400 | — | — |
| 1986-04-10 | $5.46 | $5.46 | 4,800 | — | — |
| 1986-04-09 | $5.46 | $5.46 | 216,000 | — | — |
| 1986-04-08 | $5.42 | $5.42 | 7,200 | — | — |
| 1986-04-07 | $5.42 | $5.42 | 50,400 | — | — |
| 1986-04-04 | $5.42 | $5.42 | 210,000 | — | — |
| 1986-04-03 | $5.46 | $5.46 | 63,600 | — | — |
| 1986-04-02 | $5.44 | $5.44 | 135,600 | — | — |
| 1986-04-01 | $5.46 | $5.46 | 225,600 | — | — |
| 1986-03-31 | $5.42 | $5.42 | 454,800 | — | — |
| 1986-03-27 | $5.42 | $5.42 | 66,000 | — | — |
| 1986-03-26 | $5.38 | $5.37 | 12,000 | — | — |
| 1986-03-25 | $5.42 | $5.42 | 79,200 | — | — |
| 1986-03-24 | $5.33 | $5.33 | 481,200 | — | — |
| 1986-03-21 | $5.42 | $5.42 | 19,200 | — | — |
| 1986-03-20 | $5.42 | $5.42 | 54,000 | — | — |
| 1986-03-19 | $5.50 | $5.50 | 87,600 | — | — |
| 1986-03-18 | $5.46 | $5.46 | 69,600 | — | — |
| 1986-03-17 | $5.46 | $5.46 | 172,800 | — | — |
| 1986-03-14 | $5.50 | $5.50 | 717,600 | — | — |
| 1986-03-13 | $5.25 | $5.25 | 573,600 | — | — |
| 1986-03-12 | $4.96 | $4.96 | 583,200 | — | — |
| 1986-03-11 | $4.83 | $4.83 | 288,000 | — | — |
| 1986-03-10 | $4.73 | $4.73 | 560,400 | — | — |
| 1986-03-07 | $4.69 | $4.69 | 331,200 | — | — |
| 1986-03-06 | $4.63 | $4.62 | 74,400 | — | — |
| 1986-03-05 | $4.58 | $4.58 | 1,011,600 | — | — |
| 1986-03-04 | $4.58 | $4.58 | 415,200 | — | — |
| 1986-03-03 | $4.48 | $4.48 | 116,400 | — | — |
| 1986-02-28 | $4.40 | $4.40 | 103,200 | — | — |
| 1986-02-27 | $4.58 | $4.58 | 136,800 | — | — |
| 1986-02-26 | $4.63 | $4.62 | 12,000 | — | — |
| 1986-02-25 | $4.63 | $4.62 | 16,800 | — | — |
| 1986-02-24 | $4.59 | $4.59 | 415,200 | — | — |
| 1986-02-21 | $4.60 | $4.60 | 82,800 | — | — |
| 1986-02-20 | $4.56 | $4.56 | 307,200 | — | — |
| 1986-02-19 | $4.60 | $4.60 | 144,000 | — | — |
| 1986-02-18 | $4.60 | $4.60 | 32,400 | — | — |
| 1986-02-14 | $4.60 | $4.60 | 62,400 | — | — |
| 1986-02-13 | $4.58 | $4.58 | 292,800 | — | — |
| 1986-02-12 | $4.58 | $4.58 | 55,200 | — | — |
| 1986-02-11 | $4.58 | $4.58 | 34,800 | — | — |
| 1986-02-10 | $4.56 | $4.56 | 34,800 | — | — |
| 1986-02-07 | $4.54 | $4.54 | 416,400 | — | — |
| 1986-02-06 | $4.56 | $4.56 | 26,400 | — | — |
| 1986-02-05 | $4.50 | $4.50 | 10,800 | — | — |
| 1986-02-04 | $4.54 | $4.54 | 56,400 | — | — |
| 1986-02-03 | $4.52 | $4.52 | 27,600 | — | — |
| 1986-01-31 | $4.52 | $4.52 | 78,000 | — | — |
| 1986-01-30 | $4.50 | $4.50 | 7,200 | — | — |
| 1986-01-29 | $4.46 | $4.46 | 61,200 | — | — |
| 1986-01-28 | $4.46 | $4.46 | 14,400 | — | — |
| 1986-01-27 | $4.46 | $4.46 | 82,800 | — | — |
| 1986-01-24 | $4.42 | $4.42 | 294,000 | — | — |
| 1986-01-23 | $4.40 | $4.40 | 44,400 | — | — |
| 1986-01-22 | $4.38 | $4.38 | 30,000 | — | — |
| 1986-01-21 | $4.35 | $4.35 | 12,000 | — | — |
| 1986-01-20 | $4.38 | $4.38 | 93,600 | — | — |
| 1986-01-17 | $4.38 | $4.38 | 16,800 | — | — |
| 1986-01-16 | $4.38 | $4.38 | 55,200 | — | — |
| 1986-01-15 | $4.40 | $4.40 | 16,800 | — | — |
| 1986-01-14 | $4.44 | $4.44 | 13,200 | — | — |
| 1986-01-13 | $4.40 | $4.40 | 52,800 | — | — |
| 1986-01-10 | $4.40 | $4.40 | 16,800 | — | — |
| 1986-01-09 | $4.42 | $4.42 | 326,400 | — | — |
| 1986-01-08 | $4.42 | $4.42 | 76,800 | — | — |
| 1986-01-07 | $4.46 | $4.46 | 75,600 | — | — |
| 1986-01-06 | $4.42 | $4.42 | 180,000 | — | — |
| 1986-01-03 | $4.42 | $4.42 | 19,200 | — | — |
| 1986-01-02 | $4.42 | $4.42 | 55,200 | — | — |