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
- 1984-10-05 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 | $4.19 | $4.19 | 359,600 | — | — |
| 1986-12-30 | $4.13 | $4.13 | 244,400 | — | — |
| 1986-12-29 | $4.19 | $4.19 | 110,400 | — | — |
| 1986-12-26 | $4.13 | $4.13 | 20,400 | — | — |
| 1986-12-24 | $4.16 | $4.16 | 113,200 | — | — |
| 1986-12-23 | $4.16 | $4.16 | 364,400 | — | — |
| 1986-12-22 | $4.22 | $4.22 | 281,600 | — | — |
| 1986-12-19 | $4.22 | $4.22 | 1,114,800 | — | — |
| 1986-12-18 | $4.16 | $4.16 | 772,800 | — | — |
| 1986-12-17 | $4.28 | $4.28 | 513,600 | — | — |
| 1986-12-16 | $4.38 | $4.37 | 1,030,800 | — | — |
| 1986-12-15 | $4.34 | $4.34 | 239,600 | — | — |
| 1986-12-12 | $4.44 | $4.44 | 382,000 | — | — |
| 1986-12-11 | $4.53 | $4.53 | 491,600 | — | — |
| 1986-12-10 | $4.53 | $4.53 | 541,200 | — | — |
| 1986-12-09 | $4.47 | $4.47 | 463,200 | — | — |
| 1986-12-08 | $4.50 | $4.50 | 300,000 | — | — |
| 1986-12-05 | $4.50 | $4.50 | 1,054,800 | — | — |
| 1986-12-04 | $4.50 | $4.50 | 139,200 | — | — |
| 1986-12-03 | $4.47 | $4.47 | 304,800 | — | — |
| 1986-12-02 | $4.47 | $4.47 | 332,400 | — | — |
| 1986-12-01 | $4.44 | $4.44 | 640,800 | — | — |
| 1986-11-28 | $4.47 | $4.47 | 63,600 | — | — |
| 1986-11-26 | $4.53 | $4.53 | 502,800 | — | — |
| 1986-11-25 | $4.47 | $4.47 | 374,000 | — | — |
| 1986-11-24 | $4.50 | $4.50 | 560,000 | — | — |
| 1986-11-21 | $4.44 | $4.44 | 780,800 | — | — |
| 1986-11-20 | $4.31 | $4.31 | 984,000 | — | — |
| 1986-11-19 | $4.25 | $4.25 | 764,400 | — | — |
| 1986-11-18 | $4.25 | $4.25 | 671,600 | — | — |
| 1986-11-17 | $4.25 | $4.25 | 1,693,200 | — | — |
| 1986-11-14 | $4.28 | $4.28 | 1,421,200 | — | — |
| 1986-11-13 | $4.38 | $4.37 | 1,261,200 | — | — |
| 1986-11-12 | $4.44 | $4.44 | 621,600 | — | — |
| 1986-11-11 | $4.66 | $4.66 | 215,200 | — | — |
| 1986-11-10 | $4.72 | $4.72 | 218,800 | — | — |
| 1986-11-07 | $4.75 | $4.75 | 116,800 | — | — |
| 1986-11-06 | $4.75 | $4.75 | 62,800 | — | — |
| 1986-11-05 | $4.69 | $4.69 | 306,800 | — | — |
| 1986-11-04 | $4.75 | $4.75 | 551,600 | — | — |
| 1986-11-03 | $4.81 | $4.81 | 150,000 | — | — |
| 1986-10-31 | $4.88 | $4.87 | 714,800 | — | — |
| 1986-10-30 | $4.88 | $4.87 | 46,400 | — | — |
| 1986-10-29 | $4.84 | $4.84 | 279,600 | — | — |
| 1986-10-28 | $4.91 | $4.91 | 452,400 | — | — |
| 1986-10-27 | $4.97 | $4.97 | 221,200 | — | — |
| 1986-10-24 | $5.06 | $5.06 | 475,200 | — | — |
| 1986-10-23 | $5.09 | $5.09 | 92,400 | — | — |
| 1986-10-22 | $5.06 | $5.06 | 652,800 | — | — |
| 1986-10-21 | $5.03 | $5.03 | 92,000 | — | — |
| 1986-10-20 | $5.00 | $5.00 | 71,200 | — | — |
| 1986-10-17 | $5.00 | $5.00 | 732,000 | — | — |
| 1986-10-16 | $4.94 | $4.94 | 558,800 | — | — |
| 1986-10-15 | $4.88 | $4.87 | 1,448,400 | — | — |
| 1986-10-14 | $4.75 | $4.75 | 182,400 | — | — |
| 1986-10-13 | $4.75 | $4.75 | 74,000 | — | — |
| 1986-10-10 | $4.78 | $4.78 | 311,200 | — | — |
| 1986-10-09 | $4.81 | $4.81 | 228,800 | — | — |
| 1986-10-08 | $4.78 | $4.78 | 604,000 | — | — |
| 1986-10-07 | $4.78 | $4.78 | 626,000 | — | — |
| 1986-10-06 | $4.75 | $4.75 | 742,400 | — | — |
| 1986-10-03 | $4.56 | $4.56 | 2,059,200 | — | — |
| 1986-10-02 | $4.53 | $4.53 | 928,800 | — | — |
| 1986-10-01 | $4.75 | $4.75 | 2,753,200 | — | — |
| 1986-09-30 | $5.16 | $5.16 | 124,800 | — | — |
| 1986-09-29 | $5.19 | $5.19 | 342,400 | — | — |
| 1986-09-26 | $5.28 | $5.28 | 281,200 | — | — |
| 1986-09-25 | $5.31 | $5.31 | 166,000 | — | — |
| 1986-09-24 | $5.38 | $5.38 | 186,400 | — | — |
| 1986-09-23 | $5.34 | $5.34 | 221,200 | — | — |
| 1986-09-22 | $5.31 | $5.31 | 308,800 | — | — |
| 1986-09-19 | $5.34 | $5.34 | 206,800 | — | — |
| 1986-09-18 | $5.31 | $5.31 | 202,400 | — | — |
| 1986-09-17 | $5.31 | $5.31 | 700,000 | — | — |
| 1986-09-16 | $5.44 | $5.44 | 672,800 | — | — |
| 1986-09-15 | $5.50 | $5.50 | 339,200 | — | — |
| 1986-09-12 | $5.47 | $5.47 | 762,400 | — | — |
| 1986-09-11 | $5.50 | $5.50 | 448,000 | — | — |
| 1986-09-10 | $5.72 | $5.72 | 529,600 | — | — |
| 1986-09-09 | $5.69 | $5.69 | 534,400 | — | — |
| 1986-09-08 | $5.84 | $5.84 | 511,200 | — | — |
| 1986-09-05 | $6.16 | $6.16 | 1,175,200 | — | — |
| 1986-09-04 | $6.28 | $6.28 | 346,400 | — | — |
| 1986-09-03 | $6.25 | $6.25 | 478,000 | — | — |
| 1986-09-02 | $6.38 | $6.37 | 91,200 | — | — |
| 1986-08-29 | $6.41 | $6.41 | 77,200 | — | — |
| 1986-08-28 | $6.41 | $6.41 | 10,800 | — | — |
| 1986-08-27 | $6.38 | $6.37 | 114,400 | — | — |
| 1986-08-26 | $6.41 | $6.41 | 258,800 | — | — |
| 1986-08-25 | $6.44 | $6.44 | 346,000 | — | — |
| 1986-08-22 | $6.47 | $6.47 | 77,200 | — | — |
| 1986-08-21 | $6.47 | $6.47 | 183,600 | — | — |
| 1986-08-20 | $6.41 | $6.41 | 320,000 | — | — |
| 1986-08-19 | $6.44 | $6.44 | 62,800 | — | — |
| 1986-08-18 | $6.41 | $6.41 | 58,000 | — | — |
| 1986-08-15 | $6.47 | $6.47 | 176,400 | — | — |
| 1986-08-14 | $6.44 | $6.44 | 210,000 | — | — |
| 1986-08-13 | $6.47 | $6.47 | 553,600 | — | — |
| 1986-08-12 | $6.50 | $6.50 | 308,400 | — | — |
| 1986-08-11 | $6.47 | $6.47 | 401,600 | — | — |
| 1986-08-08 | $6.34 | $6.34 | 330,400 | — | — |
| 1986-08-07 | $6.28 | $6.28 | 900,000 | — | — |
| 1986-08-06 | $6.19 | $6.19 | 97,600 | — | — |
| 1986-08-05 | $6.19 | $6.19 | 374,000 | — | — |
| 1986-08-04 | $6.19 | $6.19 | 98,400 | — | — |
| 1986-08-01 | $6.16 | $6.16 | 617,200 | — | — |
| 1986-07-31 | $6.22 | $6.22 | 186,400 | — | — |
| 1986-07-30 | $6.19 | $6.19 | 897,600 | — | — |
| 1986-07-29 | $6.09 | $6.09 | 463,600 | — | — |
| 1986-07-28 | $6.28 | $6.28 | 565,200 | — | — |
| 1986-07-25 | $6.38 | $6.37 | 1,042,800 | — | — |
| 1986-07-24 | $6.38 | $6.37 | 1,064,400 | — | — |
| 1986-07-23 | $6.50 | $6.50 | 751,600 | — | — |
| 1986-07-22 | $6.53 | $6.53 | 757,600 | — | — |
| 1986-07-21 | $6.34 | $6.34 | 942,400 | — | — |
| 1986-07-18 | $6.09 | $6.09 | 1,068,400 | — | — |
| 1986-07-17 | $5.81 | $5.81 | 365,600 | — | — |
| 1986-07-16 | $5.78 | $5.78 | 240,400 | — | — |
| 1986-07-15 | $5.81 | $5.81 | 376,800 | — | — |
| 1986-07-14 | $5.88 | $5.87 | 839,600 | — | — |
| 1986-07-11 | $6.06 | $6.06 | 236,800 | — | — |
| 1986-07-10 | $6.06 | $6.06 | 685,200 | — | — |
| 1986-07-09 | $6.09 | $6.09 | 1,203,600 | — | — |
| 1986-07-08 | $6.00 | $6.00 | 1,257,600 | — | — |
| 1986-07-07 | $6.41 | $6.41 | 261,200 | — | — |
| 1986-07-03 | $6.53 | $6.53 | 724,400 | — | — |
| 1986-07-02 | $6.31 | $6.31 | 423,200 | — | — |
| 1986-07-01 | $6.25 | $6.25 | 318,800 | — | — |
| 1986-06-30 | $6.06 | $6.06 | 272,800 | — | — |
| 1986-06-27 | $6.13 | $6.12 | 382,400 | — | — |
| 1986-06-26 | $6.13 | $6.12 | 370,000 | — | — |
| 1986-06-25 | $6.16 | $6.16 | 514,800 | — | — |
| 1986-06-24 | $6.13 | $6.12 | 330,000 | — | — |
| 1986-06-23 | $6.13 | $6.12 | 88,400 | — | — |
| 1986-06-20 | $6.09 | $6.09 | 333,200 | — | — |
| 1986-06-19 | $6.16 | $6.16 | 363,600 | — | — |
| 1986-06-18 | $6.13 | $6.12 | 488,000 | — | — |
| 1986-06-17 | $6.00 | $6.00 | 891,200 | — | — |
| 1986-06-16 | $5.94 | $5.94 | 442,000 | — | — |
| 1986-06-13 | $6.03 | $6.03 | 222,000 | — | — |
| 1986-06-12 | $5.97 | $5.97 | 165,600 | — | — |
| 1986-06-11 | $6.00 | $6.00 | 872,800 | — | — |
| 1986-06-10 | $5.94 | $5.94 | 1,948,400 | — | — |
| 1986-06-09 | $5.97 | $5.97 | 354,400 | — | — |
| 1986-06-06 | $6.06 | $6.06 | 268,000 | — | — |
| 1986-06-05 | $6.13 | $6.12 | 169,600 | — | — |
| 1986-06-04 | $6.16 | $6.16 | 794,400 | — | — |
| 1986-06-03 | $6.03 | $6.03 | 400,400 | — | — |
| 1986-06-02 | $5.97 | $5.97 | 219,200 | — | — |
| 1986-05-30 | $6.00 | $6.00 | 342,400 | — | — |
| 1986-05-29 | $5.94 | $5.94 | 1,159,200 | — | — |
| 1986-05-28 | $5.75 | $5.75 | 660,400 | — | — |
| 1986-05-27 | $5.63 | $5.62 | 824,800 | — | — |
| 1986-05-23 | $5.47 | $5.47 | 168,800 | — | — |
| 1986-05-22 | $5.47 | $5.47 | 748,400 | — | — |
| 1986-05-21 | $5.44 | $5.44 | 712,000 | — | — |
| 1986-05-20 | $5.44 | $5.44 | 1,252,800 | — | — |
| 1986-05-19 | $5.47 | $5.47 | 59,200 | — | — |
| 1986-05-16 | $5.50 | $5.50 | 920,800 | — | — |
| 1986-05-15 | $5.59 | $5.59 | 354,400 | — | — |
| 1986-05-14 | $5.63 | $5.62 | 290,000 | — | — |
| 1986-05-13 | $5.63 | $5.62 | 183,200 | — | — |
| 1986-05-12 | $5.69 | $5.69 | 593,200 | — | — |
| 1986-05-09 | $5.66 | $5.66 | 300,000 | — | — |
| 1986-05-08 | $5.56 | $5.56 | 905,600 | — | — |
| 1986-05-07 | $5.44 | $5.44 | 1,954,400 | — | — |
| 1986-05-06 | $5.38 | $5.38 | 624,000 | — | — |
| 1986-05-05 | $5.38 | $5.38 | 772,000 | — | — |
| 1986-05-02 | $5.44 | $5.44 | 1,060,000 | — | — |
| 1986-05-01 | $5.44 | $5.44 | 3,094,000 | — | — |
| 1986-04-30 | $5.81 | $5.81 | 823,600 | — | — |
| 1986-04-29 | $6.00 | $6.00 | 760,800 | — | — |
| 1986-04-28 | $6.19 | $6.19 | 2,155,200 | — | — |
| 1986-04-25 | $6.16 | $6.16 | 753,600 | — | — |
| 1986-04-24 | $5.94 | $5.94 | 719,600 | — | — |
| 1986-04-23 | $5.69 | $5.69 | 438,800 | — | — |
| 1986-04-22 | $5.69 | $5.69 | 481,600 | — | — |
| 1986-04-21 | $5.66 | $5.66 | 460,800 | — | — |
| 1986-04-18 | $5.50 | $5.50 | 304,000 | — | — |
| 1986-04-17 | $5.44 | $5.44 | 616,800 | — | — |
| 1986-04-16 | $5.41 | $5.41 | 380,400 | — | — |
| 1986-04-15 | $5.44 | $5.44 | 576,000 | — | — |
| 1986-04-14 | $5.47 | $5.47 | 457,600 | — | — |
| 1986-04-11 | $5.50 | $5.50 | 332,800 | — | — |
| 1986-04-10 | $5.50 | $5.50 | 716,800 | — | — |
| 1986-04-09 | $5.50 | $5.50 | 660,000 | — | — |
| 1986-04-08 | $5.53 | $5.53 | 656,000 | — | — |
| 1986-04-07 | $5.50 | $5.50 | 782,000 | — | — |
| 1986-04-04 | $5.56 | $5.56 | 1,381,200 | — | — |
| 1986-04-03 | $5.44 | $5.44 | 2,212,800 | — | — |
| 1986-04-02 | $5.25 | $5.25 | 772,800 | — | — |
| 1986-04-01 | $5.25 | $5.25 | 1,110,000 | — | — |
| 1986-03-31 | $5.25 | $5.25 | 706,800 | — | — |
| 1986-03-27 | $5.22 | $5.22 | 1,208,000 | — | — |
| 1986-03-26 | $5.25 | $5.25 | 916,800 | — | — |
| 1986-03-25 | $5.31 | $5.31 | 1,184,800 | — | — |
| 1986-03-24 | $5.50 | $5.50 | 784,800 | — | — |
| 1986-03-21 | $5.53 | $5.53 | 1,099,200 | — | — |
| 1986-03-20 | $5.56 | $5.56 | 1,512,800 | — | — |
| 1986-03-19 | $5.59 | $5.59 | 1,579,200 | — | — |
| 1986-03-18 | $5.44 | $5.44 | 467,600 | — | — |
| 1986-03-17 | $5.28 | $5.28 | 814,400 | — | — |
| 1986-03-14 | $5.25 | $5.25 | 780,000 | — | — |
| 1986-03-13 | $5.19 | $5.19 | 1,580,400 | — | — |
| 1986-03-12 | $5.25 | $5.25 | 3,914,400 | — | — |
| 1986-03-11 | $5.16 | $5.16 | 1,618,000 | — | — |
| 1986-03-10 | $5.00 | $5.00 | 1,376,000 | — | — |
| 1986-03-07 | $4.88 | $4.87 | 826,000 | — | — |
| 1986-03-06 | $4.84 | $4.84 | 674,000 | — | — |
| 1986-03-05 | $4.81 | $4.81 | 666,000 | — | — |
| 1986-03-04 | $4.69 | $4.69 | 2,858,800 | — | — |
| 1986-03-03 | $4.94 | $4.94 | 3,178,800 | — | — |
| 1986-02-28 | $4.84 | $4.84 | 1,499,200 | — | — |
| 1986-02-27 | $4.63 | $4.62 | 1,546,000 | — | — |
| 1986-02-26 | $4.63 | $4.62 | 3,336,800 | — | — |
| 1986-02-25 | $4.41 | $4.41 | 55,600 | — | — |
| 1986-02-24 | $4.31 | $4.31 | 83,200 | — | — |
| 1986-02-21 | $4.28 | $4.28 | 100,400 | — | — |
| 1986-02-20 | $4.22 | $4.22 | 74,400 | — | — |
| 1986-02-19 | $4.31 | $4.31 | 317,600 | — | — |
| 1986-02-18 | $4.09 | $4.09 | 379,200 | — | — |
| 1986-02-14 | $3.75 | $3.75 | 158,400 | — | — |
| 1986-02-13 | $3.72 | $3.72 | 292,800 | — | — |
| 1986-02-12 | $3.72 | $3.72 | 639,200 | — | — |
| 1986-02-11 | $3.66 | $3.66 | 232,000 | — | — |
| 1986-02-10 | $3.69 | $3.69 | 189,600 | — | — |
| 1986-02-07 | $3.69 | $3.69 | 114,400 | — | — |
| 1986-02-06 | $3.69 | $3.69 | 166,000 | — | — |
| 1986-02-05 | $3.63 | $3.62 | 184,800 | — | — |
| 1986-02-04 | $3.63 | $3.62 | 330,000 | — | — |
| 1986-02-03 | $3.56 | $3.56 | 42,800 | — | — |
| 1986-01-31 | $3.59 | $3.59 | 1,095,600 | — | — |
| 1986-01-30 | $3.69 | $3.69 | 4,800 | — | — |
| 1986-01-29 | $3.69 | $3.69 | 123,600 | — | — |
| 1986-01-28 | $3.66 | $3.66 | 66,400 | — | — |
| 1986-01-27 | $3.63 | $3.62 | 120,400 | — | — |
| 1986-01-24 | $3.63 | $3.62 | 55,600 | — | — |
| 1986-01-23 | $3.59 | $3.59 | 68,800 | — | — |
| 1986-01-22 | $3.56 | $3.56 | 143,600 | — | — |
| 1986-01-21 | $3.63 | $3.62 | 21,600 | — | — |
| 1986-01-20 | $3.63 | $3.62 | 24,000 | — | — |
| 1986-01-17 | $3.72 | $3.72 | 55,200 | — | — |
| 1986-01-16 | $3.69 | $3.69 | 139,200 | — | — |
| 1986-01-15 | $3.63 | $3.62 | 61,200 | — | — |
| 1986-01-14 | $3.59 | $3.59 | 7,200 | — | — |
| 1986-01-13 | $3.56 | $3.56 | 53,600 | — | — |
| 1986-01-10 | $3.59 | $3.59 | 52,800 | — | — |
| 1986-01-09 | $3.59 | $3.59 | 271,600 | — | — |
| 1986-01-08 | $3.63 | $3.62 | 114,800 | — | — |
| 1986-01-07 | $3.72 | $3.72 | 6,800 | — | — |
| 1986-01-06 | $3.69 | $3.69 | 39,600 | — | — |
| 1986-01-03 | $3.75 | $3.75 | 6,000 | — | — |
| 1986-01-02 | $3.75 | $3.75 | 81,600 | — | — |