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 | $5.00 | $5.03 | 198,000 | — | — |
| 1986-12-30 | $5.06 | $5.09 | 537,200 | — | — |
| 1986-12-29 | $5.06 | $5.09 | 203,200 | — | — |
| 1986-12-26 | $5.09 | $5.12 | 61,600 | — | — |
| 1986-12-24 | $5.09 | $5.12 | 320,800 | — | — |
| 1986-12-23 | $5.16 | $5.18 | 624,800 | — | — |
| 1986-12-22 | $5.31 | $5.34 | 212,000 | — | — |
| 1986-12-19 | $5.41 | $5.43 | 825,600 | — | — |
| 1986-12-18 | $5.44 | $5.47 | 1,164,400 | — | — |
| 1986-12-17 | $5.53 | $5.56 | 1,070,000 | — | — |
| 1986-12-16 | $5.41 | $5.43 | 1,070,000 | — | — |
| 1986-12-15 | $5.34 | $5.37 | 86,000 | — | — |
| 1986-12-12 | $5.28 | $5.31 | 630,800 | — | — |
| 1986-12-11 | $5.28 | $5.31 | 139,200 | — | — |
| 1986-12-10 | $5.31 | $5.34 | 639,200 | — | — |
| 1986-12-09 | $5.34 | $5.37 | 445,600 | — | — |
| 1986-12-08 | $5.31 | $5.34 | 85,600 | — | — |
| 1986-12-05 | $5.28 | $5.31 | 436,000 | — | — |
| 1986-12-04 | $5.22 | $5.25 | 1,004,000 | — | — |
| 1986-12-03 | $5.16 | $5.18 | 273,600 | — | — |
| 1986-12-02 | $5.09 | $5.12 | 575,200 | — | — |
| 1986-12-01 | $5.16 | $5.18 | 328,800 | — | — |
| 1986-11-28 | $5.19 | $5.21 | 52,400 | — | — |
| 1986-11-26 | $5.16 | $5.18 | 66,800 | — | — |
| 1986-11-25 | $5.16 | $5.18 | 168,400 | — | — |
| 1986-11-24 | $5.31 | $5.34 | 953,600 | — | — |
| 1986-11-21 | $5.31 | $5.34 | 218,800 | — | — |
| 1986-11-20 | $5.25 | $5.25 | 238,000 | — | — |
| 1986-11-19 | $5.00 | $5.00 | 170,400 | — | — |
| 1986-11-18 | $5.00 | $5.00 | 201,600 | — | — |
| 1986-11-17 | $5.06 | $5.06 | 30,000 | — | — |
| 1986-11-14 | $5.06 | $5.06 | 180,400 | — | — |
| 1986-11-13 | $5.00 | $5.00 | 248,400 | — | — |
| 1986-11-12 | $5.00 | $5.00 | 352,400 | — | — |
| 1986-11-11 | $4.97 | $4.97 | 110,000 | — | — |
| 1986-11-10 | $4.94 | $4.94 | 150,800 | — | — |
| 1986-11-07 | $4.94 | $4.94 | 388,800 | — | — |
| 1986-11-06 | $5.00 | $5.00 | 138,000 | — | — |
| 1986-11-05 | $5.03 | $5.03 | 106,400 | — | — |
| 1986-11-04 | $5.03 | $5.03 | 708,000 | — | — |
| 1986-11-03 | $5.09 | $5.09 | 252,000 | — | — |
| 1986-10-31 | $5.09 | $5.09 | 121,600 | — | — |
| 1986-10-30 | $5.09 | $5.09 | 507,600 | — | — |
| 1986-10-29 | $4.97 | $4.97 | 130,800 | — | — |
| 1986-10-28 | $4.94 | $4.94 | 223,200 | — | — |
| 1986-10-27 | $5.09 | $5.09 | 314,800 | — | — |
| 1986-10-24 | $5.16 | $5.16 | 142,400 | — | — |
| 1986-10-23 | $5.03 | $5.03 | 202,000 | — | — |
| 1986-10-22 | $4.97 | $4.97 | 454,800 | — | — |
| 1986-10-21 | $5.00 | $5.00 | 253,600 | — | — |
| 1986-10-20 | $5.09 | $5.09 | 112,000 | — | — |
| 1986-10-17 | $5.25 | $5.25 | 710,000 | — | — |
| 1986-10-16 | $5.28 | $5.28 | 25,600 | — | — |
| 1986-10-15 | $5.31 | $5.31 | 137,600 | — | — |
| 1986-10-14 | $5.31 | $5.31 | 193,600 | — | — |
| 1986-10-13 | $5.34 | $5.34 | 91,200 | — | — |
| 1986-10-10 | $5.34 | $5.34 | 108,800 | — | — |
| 1986-10-09 | $5.31 | $5.31 | 192,800 | — | — |
| 1986-10-08 | $5.34 | $5.34 | 424,400 | — | — |
| 1986-10-07 | $5.31 | $5.31 | 381,600 | — | — |
| 1986-10-06 | $5.44 | $5.44 | 84,800 | — | — |
| 1986-10-03 | $5.44 | $5.44 | 159,200 | — | — |
| 1986-10-02 | $5.41 | $5.41 | 502,400 | — | — |
| 1986-10-01 | $5.47 | $5.47 | 176,800 | — | — |
| 1986-09-30 | $5.47 | $5.47 | 226,800 | — | — |
| 1986-09-29 | $5.41 | $5.41 | 91,200 | — | — |
| 1986-09-26 | $5.47 | $5.47 | 119,600 | — | — |
| 1986-09-25 | $5.47 | $5.47 | 400,800 | — | — |
| 1986-09-24 | $5.69 | $5.69 | 27,200 | — | — |
| 1986-09-23 | $5.72 | $5.72 | 51,200 | — | — |
| 1986-09-22 | $5.66 | $5.66 | 148,000 | — | — |
| 1986-09-19 | $5.63 | $5.63 | 248,800 | — | — |
| 1986-09-18 | $5.66 | $5.66 | 249,200 | — | — |
| 1986-09-17 | $5.63 | $5.63 | 351,600 | — | — |
| 1986-09-16 | $5.47 | $5.47 | 416,400 | — | — |
| 1986-09-15 | $5.41 | $5.41 | 588,800 | — | — |
| 1986-09-12 | $5.47 | $5.47 | 487,600 | — | — |
| 1986-09-11 | $5.47 | $5.47 | 633,200 | — | — |
| 1986-09-10 | $5.66 | $5.66 | 393,200 | — | — |
| 1986-09-09 | $5.59 | $5.59 | 210,000 | — | — |
| 1986-09-08 | $5.56 | $5.56 | 966,400 | — | — |
| 1986-09-05 | $5.72 | $5.72 | 495,600 | — | — |
| 1986-09-04 | $5.78 | $5.78 | 525,600 | — | — |
| 1986-09-03 | $5.88 | $5.88 | 184,000 | — | — |
| 1986-09-02 | $6.06 | $6.06 | 557,600 | — | — |
| 1986-08-29 | $5.84 | $5.84 | 270,800 | — | — |
| 1986-08-28 | $5.63 | $5.63 | 694,000 | — | — |
| 1986-08-27 | $5.59 | $5.59 | 671,200 | — | — |
| 1986-08-26 | $5.88 | $5.88 | 291,200 | — | — |
| 1986-08-25 | $5.84 | $5.84 | 433,600 | — | — |
| 1986-08-22 | $6.19 | $6.19 | 220,800 | — | — |
| 1986-08-21 | $6.16 | $6.16 | 167,200 | — | — |
| 1986-08-20 | $6.19 | $6.19 | 143,200 | — | — |
| 1986-08-19 | $6.38 | $6.38 | 61,200 | — | — |
| 1986-08-18 | $6.34 | $6.34 | 114,800 | — | — |
| 1986-08-15 | $6.34 | $6.34 | 106,800 | — | — |
| 1986-08-14 | $6.50 | $6.50 | 125,200 | — | — |
| 1986-08-13 | $6.56 | $6.56 | 83,600 | — | — |
| 1986-08-12 | $6.63 | $6.63 | 108,800 | — | — |
| 1986-08-11 | $6.47 | $6.47 | 39,200 | — | — |
| 1986-08-08 | $6.53 | $6.53 | 102,000 | — | — |
| 1986-08-07 | $6.69 | $6.69 | 189,600 | — | — |
| 1986-08-06 | $6.28 | $6.28 | 170,000 | — | — |
| 1986-08-05 | $6.09 | $6.09 | 229,600 | — | — |
| 1986-08-04 | $5.88 | $5.88 | 305,200 | — | — |
| 1986-08-01 | $5.94 | $5.94 | 237,200 | — | — |
| 1986-07-31 | $6.03 | $6.03 | 129,200 | — | — |
| 1986-07-30 | $6.09 | $6.09 | 162,400 | — | — |
| 1986-07-29 | $6.16 | $6.16 | 77,600 | — | — |
| 1986-07-28 | $6.06 | $6.06 | 319,200 | — | — |
| 1986-07-25 | $6.28 | $6.28 | 112,400 | — | — |
| 1986-07-24 | $6.28 | $6.28 | 351,200 | — | — |
| 1986-07-23 | $6.34 | $6.34 | 76,800 | — | — |
| 1986-07-22 | $6.34 | $6.34 | 183,600 | — | — |
| 1986-07-21 | $6.34 | $6.34 | 292,000 | — | — |
| 1986-07-18 | $6.31 | $6.31 | 98,800 | — | — |
| 1986-07-17 | $6.25 | $6.25 | 369,600 | — | — |
| 1986-07-16 | $6.25 | $6.25 | 301,600 | — | — |
| 1986-07-15 | $6.28 | $6.28 | 546,400 | — | — |
| 1986-07-14 | $6.25 | $6.25 | 446,400 | — | — |
| 1986-07-11 | $6.47 | $6.47 | 105,600 | — | — |
| 1986-07-10 | $6.44 | $6.44 | 145,200 | — | — |
| 1986-07-09 | $6.56 | $6.56 | 494,800 | — | — |
| 1986-07-08 | $6.78 | $6.78 | 232,000 | — | — |
| 1986-07-07 | $6.97 | $6.97 | 311,600 | — | — |
| 1986-07-03 | $7.66 | $7.66 | 120,800 | — | — |
| 1986-07-02 | $7.72 | $7.72 | 60,000 | — | — |
| 1986-07-01 | $7.66 | $7.66 | 370,800 | — | — |
| 1986-06-30 | $7.72 | $7.72 | 116,800 | — | — |
| 1986-06-27 | $7.63 | $7.63 | 230,400 | — | — |
| 1986-06-26 | $7.59 | $7.59 | 110,000 | — | — |
| 1986-06-25 | $7.53 | $7.53 | 448,400 | — | — |
| 1986-06-24 | $7.38 | $7.38 | 471,600 | — | — |
| 1986-06-23 | $7.28 | $7.28 | 228,400 | — | — |
| 1986-06-20 | $7.19 | $7.19 | 201,600 | — | — |
| 1986-06-19 | $7.19 | $7.19 | 94,000 | — | — |
| 1986-06-18 | $7.38 | $7.38 | 205,600 | — | — |
| 1986-06-17 | $7.22 | $7.22 | 309,200 | — | — |
| 1986-06-16 | $7.19 | $7.19 | 406,000 | — | — |
| 1986-06-13 | $7.47 | $7.47 | 542,000 | — | — |
| 1986-06-12 | $6.91 | $6.91 | 260,800 | — | — |
| 1986-06-11 | $6.66 | $6.66 | 124,800 | — | — |
| 1986-06-10 | $6.56 | $6.56 | 180,400 | — | — |
| 1986-06-09 | $6.69 | $6.69 | 367,200 | — | — |
| 1986-06-06 | $6.91 | $6.91 | 730,400 | — | — |
| 1986-06-05 | $6.38 | $6.38 | 1,138,000 | — | — |
| 1986-06-04 | $6.41 | $6.41 | 180,800 | — | — |
| 1986-06-03 | $6.38 | $6.38 | 87,600 | — | — |
| 1986-06-02 | $6.34 | $6.34 | 295,600 | — | — |
| 1986-05-30 | $6.47 | $6.47 | 301,600 | — | — |
| 1986-05-29 | $6.66 | $6.66 | 343,200 | — | — |
| 1986-05-28 | $6.88 | $6.88 | 156,400 | — | — |
| 1986-05-27 | $6.81 | $6.81 | 204,800 | — | — |
| 1986-05-23 | $6.66 | $6.66 | 103,200 | — | — |
| 1986-05-22 | $6.66 | $6.66 | 100,000 | — | — |
| 1986-05-21 | $6.63 | $6.63 | 101,600 | — | — |
| 1986-05-20 | $6.69 | $6.69 | 159,200 | — | — |
| 1986-05-19 | $6.63 | $6.63 | 90,000 | — | — |
| 1986-05-16 | $6.56 | $6.56 | 207,600 | — | — |
| 1986-05-15 | $6.63 | $6.63 | 268,000 | — | — |
| 1986-05-14 | $6.69 | $6.69 | 361,200 | — | — |
| 1986-05-13 | $6.63 | $6.63 | 544,000 | — | — |
| 1986-05-12 | $6.66 | $6.66 | 157,600 | — | — |
| 1986-05-09 | $6.69 | $6.69 | 472,400 | — | — |
| 1986-05-08 | $6.44 | $6.44 | 217,600 | — | — |
| 1986-05-07 | $6.28 | $6.28 | 398,400 | — | — |
| 1986-05-06 | $6.28 | $6.28 | 249,200 | — | — |
| 1986-05-05 | $6.31 | $6.31 | 115,600 | — | — |
| 1986-05-02 | $6.31 | $6.31 | 308,800 | — | — |
| 1986-05-01 | $6.28 | $6.28 | 134,400 | — | — |
| 1986-04-30 | $6.22 | $6.22 | 248,400 | — | — |
| 1986-04-29 | $6.22 | $6.22 | 118,400 | — | — |
| 1986-04-28 | $6.22 | $6.22 | 206,400 | — | — |
| 1986-04-25 | $6.25 | $6.25 | 319,600 | — | — |
| 1986-04-24 | $6.25 | $6.25 | 542,800 | — | — |
| 1986-04-23 | $6.25 | $6.25 | 1,635,600 | — | — |
| 1986-04-22 | $6.44 | $6.44 | 664,800 | — | — |
| 1986-04-21 | $6.78 | $6.78 | 235,600 | — | — |
| 1986-04-18 | $6.69 | $6.69 | 412,800 | — | — |
| 1986-04-17 | $6.50 | $6.50 | 646,400 | — | — |
| 1986-04-16 | $6.31 | $6.31 | 522,000 | — | — |
| 1986-04-15 | $6.19 | $6.19 | 188,000 | — | — |
| 1986-04-14 | $6.22 | $6.22 | 578,000 | — | — |
| 1986-04-11 | $6.00 | $6.00 | 957,200 | — | — |
| 1986-04-10 | $5.94 | $5.94 | 1,284,800 | — | — |
| 1986-04-09 | $6.06 | $6.06 | 776,800 | — | — |
| 1986-04-08 | $6.31 | $6.31 | 896,400 | — | — |
| 1986-04-07 | $6.28 | $6.28 | 412,000 | — | — |
| 1986-04-04 | $6.34 | $6.34 | 281,600 | — | — |
| 1986-04-03 | $6.38 | $6.38 | 1,213,600 | — | — |
| 1986-04-02 | $6.38 | $6.38 | 587,600 | — | — |
| 1986-04-01 | $6.25 | $6.25 | 566,800 | — | — |
| 1986-03-31 | $5.88 | $5.88 | 744,400 | — | — |
| 1986-03-27 | $5.78 | $5.78 | 1,281,200 | — | — |
| 1986-03-26 | $5.75 | $5.75 | 210,800 | — | — |
| 1986-03-25 | $5.75 | $5.75 | 431,200 | — | — |
| 1986-03-24 | $5.81 | $5.81 | 685,200 | — | — |
| 1986-03-21 | $6.19 | $6.19 | 600,000 | — | — |
| 1986-03-20 | $6.34 | $6.34 | 447,200 | — | — |
| 1986-03-19 | $6.31 | $6.31 | 685,600 | — | — |
| 1986-03-18 | $6.19 | $6.19 | 682,400 | — | — |
| 1986-03-17 | $6.09 | $6.09 | 994,000 | — | — |
| 1986-03-14 | $6.00 | $6.00 | 506,800 | — | — |
| 1986-03-13 | $5.94 | $5.94 | 393,200 | — | — |
| 1986-03-12 | $5.91 | $5.91 | 1,260,000 | — | — |
| 1986-03-11 | $5.91 | $5.91 | 984,800 | — | — |
| 1986-03-10 | $5.91 | $5.91 | 1,696,800 | — | — |
| 1986-03-07 | $5.72 | $5.72 | 284,000 | — | — |
| 1986-03-06 | $5.81 | $5.81 | 772,400 | — | — |
| 1986-03-05 | $5.84 | $5.84 | 461,600 | — | — |
| 1986-03-04 | $5.84 | $5.84 | 772,000 | — | — |
| 1986-03-03 | $5.75 | $5.75 | 396,400 | — | — |
| 1986-02-28 | $5.69 | $5.69 | 1,024,800 | — | — |
| 1986-02-27 | $5.63 | $5.63 | 431,600 | — | — |
| 1986-02-26 | $5.69 | $5.69 | 767,200 | — | — |
| 1986-02-25 | $5.47 | $5.47 | 696,000 | — | — |
| 1986-02-24 | $5.66 | $5.66 | 1,222,400 | — | — |
| 1986-02-21 | $6.09 | $6.09 | 564,800 | — | — |
| 1986-02-20 | $6.31 | $6.31 | 278,000 | — | — |
| 1986-02-19 | $6.47 | $6.47 | 1,721,600 | — | — |
| 1986-02-18 | $6.75 | $6.75 | 1,092,400 | — | — |
| 1986-02-14 | $6.81 | $6.81 | 400,800 | — | — |
| 1986-02-13 | $6.66 | $6.66 | 184,000 | — | — |
| 1986-02-12 | $6.69 | $6.69 | 233,200 | — | — |
| 1986-02-11 | $6.56 | $6.56 | 144,800 | — | — |
| 1986-02-10 | $6.59 | $6.59 | 296,800 | — | — |
| 1986-02-07 | $6.56 | $6.56 | 190,000 | — | — |
| 1986-02-06 | $6.56 | $6.56 | 304,800 | — | — |
| 1986-02-05 | $6.63 | $6.63 | 366,800 | — | — |
| 1986-02-04 | $6.53 | $6.53 | 654,000 | — | — |
| 1986-02-03 | $6.31 | $6.31 | 212,000 | — | — |
| 1986-01-31 | $6.25 | $6.25 | 961,200 | — | — |
| 1986-01-30 | $6.19 | $6.19 | 177,200 | — | — |
| 1986-01-29 | $6.28 | $6.28 | 678,400 | — | — |
| 1986-01-28 | $6.34 | $6.34 | 698,000 | — | — |
| 1986-01-27 | $6.25 | $6.25 | 178,000 | — | — |
| 1986-01-24 | $5.94 | $5.94 | 95,600 | — | — |
| 1986-01-23 | $5.94 | $5.94 | 89,200 | — | — |
| 1986-01-22 | $5.94 | $5.94 | 32,800 | — | — |
| 1986-01-21 | $5.97 | $5.97 | 156,000 | — | — |
| 1986-01-20 | $5.97 | $5.97 | 262,800 | — | — |
| 1986-01-17 | $6.25 | $6.25 | 227,200 | — | — |
| 1986-01-16 | $6.25 | $6.25 | 437,600 | — | — |
| 1986-01-15 | $6.09 | $6.09 | 249,600 | — | — |
| 1986-01-14 | $5.97 | $5.97 | 348,000 | — | — |
| 1986-01-13 | $6.00 | $6.00 | 392,400 | — | — |
| 1986-01-10 | $6.06 | $6.06 | 154,800 | — | — |
| 1986-01-09 | $6.13 | $6.13 | 1,052,400 | — | — |
| 1986-01-08 | $6.22 | $6.22 | 1,111,600 | — | — |
| 1986-01-07 | $6.06 | $6.06 | 356,800 | — | — |
| 1986-01-06 | $5.94 | $5.94 | 113,600 | — | — |
| 1986-01-03 | $5.94 | $5.94 | 92,400 | — | — |
| 1986-01-02 | $5.94 | $5.94 | 257,600 | — | — |