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
- 1982-09-20 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 | $6.50 | $6.50 | 42,400 | — | — |
| 1986-12-30 | $6.38 | $6.37 | 60,800 | — | — |
| 1986-12-29 | $6.38 | $6.37 | 74,400 | — | — |
| 1986-12-26 | $6.41 | $6.41 | 38,800 | — | — |
| 1986-12-24 | $6.50 | $6.50 | 83,200 | — | — |
| 1986-12-23 | $6.38 | $6.37 | 366,800 | — | — |
| 1986-12-22 | $6.44 | $6.44 | 246,800 | — | — |
| 1986-12-19 | $6.41 | $6.41 | 116,800 | — | — |
| 1986-12-18 | $6.19 | $6.19 | 170,400 | — | — |
| 1986-12-17 | $6.22 | $6.22 | 102,800 | — | — |
| 1986-12-16 | $6.31 | $6.31 | 41,200 | — | — |
| 1986-12-15 | $6.31 | $6.31 | 187,600 | — | — |
| 1986-12-12 | $6.25 | $6.25 | 70,800 | — | — |
| 1986-12-11 | $6.25 | $6.25 | 174,000 | — | — |
| 1986-12-10 | $6.28 | $6.28 | 46,000 | — | — |
| 1986-12-09 | $6.28 | $6.28 | 38,000 | — | — |
| 1986-12-08 | $6.25 | $6.25 | 11,600 | — | — |
| 1986-12-05 | $6.25 | $6.25 | 128,000 | — | — |
| 1986-12-04 | $6.38 | $6.37 | 14,800 | — | — |
| 1986-12-03 | $6.25 | $6.25 | 429,600 | — | — |
| 1986-12-02 | $6.31 | $6.31 | 344,400 | — | — |
| 1986-12-01 | $6.19 | $6.19 | 36,000 | — | — |
| 1986-11-28 | $6.25 | $6.25 | 8,400 | — | — |
| 1986-11-26 | $6.19 | $6.19 | 33,600 | — | — |
| 1986-11-25 | $6.31 | $6.31 | 24,400 | — | — |
| 1986-11-24 | $6.22 | $6.22 | 14,000 | — | — |
| 1986-11-21 | $6.22 | $6.22 | 7,200 | — | — |
| 1986-11-20 | $6.19 | $6.19 | 46,800 | — | — |
| 1986-11-19 | $6.19 | $6.19 | 29,200 | — | — |
| 1986-11-18 | $6.19 | $6.19 | 48,400 | — | — |
| 1986-11-17 | $6.25 | $6.25 | 12,800 | — | — |
| 1986-11-14 | $6.31 | $6.31 | 33,600 | — | — |
| 1986-11-13 | $6.25 | $6.25 | 14,000 | — | — |
| 1986-11-12 | $6.31 | $6.31 | 16,400 | — | — |
| 1986-11-11 | $6.38 | $6.37 | 32,800 | — | — |
| 1986-11-10 | $6.38 | $6.37 | 24,800 | — | — |
| 1986-11-07 | $6.56 | $6.56 | 32,000 | — | — |
| 1986-11-06 | $6.44 | $6.44 | 11,200 | — | — |
| 1986-11-05 | $6.31 | $6.31 | 109,200 | — | — |
| 1986-11-04 | $6.25 | $6.25 | 6,800 | — | — |
| 1986-11-03 | $6.25 | $6.25 | 6,800 | — | — |
| 1986-10-31 | $6.31 | $6.31 | 7,600 | — | — |
| 1986-10-30 | $6.25 | $6.25 | 125,600 | — | — |
| 1986-10-29 | $6.25 | $6.25 | 72,400 | — | — |
| 1986-10-28 | $6.25 | $6.25 | 400 | — | — |
| 1986-10-27 | $6.31 | $6.31 | 6,800 | — | — |
| 1986-10-24 | $6.25 | $6.25 | 50,000 | — | — |
| 1986-10-23 | $6.25 | $6.25 | 35,200 | — | — |
| 1986-10-22 | $6.25 | $6.25 | 38,000 | — | — |
| 1986-10-21 | $6.19 | $6.19 | 2,800 | — | — |
| 1986-10-20 | $6.25 | $6.25 | 0 | — | — |
| 1986-10-17 | $6.25 | $6.25 | 14,000 | — | — |
| 1986-10-16 | $6.25 | $6.25 | 9,200 | — | — |
| 1986-10-15 | $6.25 | $6.25 | 16,000 | — | — |
| 1986-10-14 | $6.19 | $6.19 | 4,400 | — | — |
| 1986-10-13 | $6.16 | $6.16 | 2,400 | — | — |
| 1986-10-10 | $6.19 | $6.19 | 13,200 | — | — |
| 1986-10-09 | $6.22 | $6.22 | 29,600 | — | — |
| 1986-10-08 | $6.19 | $6.19 | 7,600 | — | — |
| 1986-10-07 | $6.22 | $6.22 | 24,400 | — | — |
| 1986-10-06 | $6.19 | $6.19 | 6,400 | — | — |
| 1986-10-03 | $6.19 | $6.19 | 28,800 | — | — |
| 1986-10-02 | $6.25 | $6.25 | 5,600 | — | — |
| 1986-10-01 | $6.19 | $6.19 | 800 | — | — |
| 1986-09-30 | $6.22 | $6.22 | 17,200 | — | — |
| 1986-09-29 | $6.22 | $6.22 | 39,200 | — | — |
| 1986-09-26 | $6.19 | $6.19 | 61,200 | — | — |
| 1986-09-25 | $6.13 | $6.13 | 24,800 | — | — |
| 1986-09-24 | $6.03 | $6.03 | 16,000 | — | — |
| 1986-09-23 | $6.06 | $6.06 | 43,200 | — | — |
| 1986-09-22 | $5.94 | $5.94 | 4,800 | — | — |
| 1986-09-19 | $6.00 | $6.00 | 31,200 | — | — |
| 1986-09-18 | $6.00 | $6.00 | 65,600 | — | — |
| 1986-09-17 | $6.00 | $6.00 | 22,400 | — | — |
| 1986-09-16 | $5.94 | $5.94 | 138,800 | — | — |
| 1986-09-15 | $6.13 | $6.13 | 35,600 | — | — |
| 1986-09-12 | $6.22 | $6.22 | 68,800 | — | — |
| 1986-09-11 | $6.28 | $6.28 | 40,400 | — | — |
| 1986-09-10 | $6.31 | $6.31 | 6,800 | — | — |
| 1986-09-09 | $6.31 | $6.31 | 800 | — | — |
| 1986-09-08 | $6.31 | $6.31 | 35,200 | — | — |
| 1986-09-05 | $6.31 | $6.31 | 23,200 | — | — |
| 1986-09-04 | $6.44 | $6.44 | 38,400 | — | — |
| 1986-09-03 | $6.31 | $6.31 | 27,600 | — | — |
| 1986-09-02 | $6.31 | $6.31 | 83,600 | — | — |
| 1986-08-29 | $6.38 | $6.37 | 2,000 | — | — |
| 1986-08-28 | $6.38 | $6.37 | 2,800 | — | — |
| 1986-08-27 | $6.44 | $6.44 | 17,600 | — | — |
| 1986-08-26 | $6.38 | $6.37 | 5,200 | — | — |
| 1986-08-25 | $6.44 | $6.44 | 18,000 | — | — |
| 1986-08-22 | $6.31 | $6.31 | 22,400 | — | — |
| 1986-08-21 | $6.38 | $6.37 | 34,000 | — | — |
| 1986-08-20 | $6.31 | $6.31 | 104,400 | — | — |
| 1986-08-19 | $6.38 | $6.37 | 9,600 | — | — |
| 1986-08-18 | $6.25 | $6.25 | 3,600 | — | — |
| 1986-08-15 | $6.25 | $6.25 | 1,600 | — | — |
| 1986-08-14 | $6.25 | $6.25 | 29,600 | — | — |
| 1986-08-13 | $6.19 | $6.19 | 28,400 | — | — |
| 1986-08-12 | $6.06 | $6.06 | 12,400 | — | — |
| 1986-08-11 | $6.09 | $6.09 | 213,600 | — | — |
| 1986-08-08 | $6.19 | $6.19 | 15,200 | — | — |
| 1986-08-07 | $6.13 | $6.13 | 30,800 | — | — |
| 1986-08-06 | $6.06 | $6.06 | 14,000 | — | — |
| 1986-08-05 | $6.19 | $6.19 | 6,400 | — | — |
| 1986-08-04 | $6.00 | $6.00 | 3,200 | — | — |
| 1986-08-01 | $6.06 | $6.06 | 36,000 | — | — |
| 1986-07-31 | $6.00 | $6.00 | 14,400 | — | — |
| 1986-07-30 | $6.00 | $6.00 | 38,000 | — | — |
| 1986-07-29 | $6.00 | $6.00 | 57,600 | — | — |
| 1986-07-28 | $6.00 | $6.00 | 14,400 | — | — |
| 1986-07-25 | $6.00 | $6.00 | 51,200 | — | — |
| 1986-07-24 | $5.84 | $5.84 | 89,600 | — | — |
| 1986-07-23 | $5.88 | $5.87 | 81,600 | — | — |
| 1986-07-22 | $6.00 | $6.00 | 5,600 | — | — |
| 1986-07-21 | $6.19 | $6.19 | 38,000 | — | — |
| 1986-07-18 | $6.56 | $6.56 | 76,800 | — | — |
| 1986-07-17 | $6.50 | $6.50 | 673,600 | — | — |
| 1986-07-16 | $6.81 | $6.81 | 47,200 | — | — |
| 1986-07-15 | $6.69 | $6.69 | 3,600 | — | — |
| 1986-07-14 | $6.81 | $6.81 | 9,200 | — | — |
| 1986-07-11 | $6.69 | $6.69 | 3,200 | — | — |
| 1986-07-10 | $6.69 | $6.69 | 7,600 | — | — |
| 1986-07-09 | $6.69 | $6.69 | 30,800 | — | — |
| 1986-07-08 | $6.66 | $6.66 | 137,600 | — | — |
| 1986-07-07 | $6.81 | $6.81 | 85,200 | — | — |
| 1986-07-03 | $6.81 | $6.81 | 11,600 | — | — |
| 1986-07-02 | $6.81 | $6.81 | 22,400 | — | — |
| 1986-07-01 | $6.84 | $6.84 | 83,600 | — | — |
| 1986-06-30 | $6.50 | $6.50 | 18,400 | — | — |
| 1986-06-27 | $6.44 | $6.44 | 34,400 | — | — |
| 1986-06-26 | $6.38 | $6.37 | 17,200 | — | — |
| 1986-06-25 | $6.44 | $6.44 | 20,800 | — | — |
| 1986-06-24 | $6.41 | $6.41 | 52,800 | — | — |
| 1986-06-23 | $6.31 | $6.31 | 25,600 | — | — |
| 1986-06-20 | $6.31 | $6.31 | 88,000 | — | — |
| 1986-06-19 | $6.44 | $6.44 | 22,000 | — | — |
| 1986-06-18 | $6.56 | $6.56 | 22,400 | — | — |
| 1986-06-17 | $6.56 | $6.56 | 47,200 | — | — |
| 1986-06-16 | $6.69 | $6.69 | 8,800 | — | — |
| 1986-06-13 | $6.69 | $6.69 | 18,000 | — | — |
| 1986-06-12 | $6.75 | $6.75 | 20,800 | — | — |
| 1986-06-11 | $6.75 | $6.75 | 9,200 | — | — |
| 1986-06-10 | $6.75 | $6.75 | 32,000 | — | — |
| 1986-06-09 | $6.75 | $6.75 | 84,000 | — | — |
| 1986-06-06 | $6.88 | $6.87 | 69,200 | — | — |
| 1986-06-05 | $6.81 | $6.81 | 16,800 | — | — |
| 1986-06-04 | $6.88 | $6.87 | 15,200 | — | — |
| 1986-06-03 | $7.00 | $7.00 | 10,400 | — | — |
| 1986-06-02 | $6.88 | $6.87 | 108,800 | — | — |
| 1986-05-30 | $6.94 | $6.94 | 81,200 | — | — |
| 1986-05-29 | $6.88 | $6.87 | 77,600 | — | — |
| 1986-05-28 | $6.75 | $6.75 | 48,000 | — | — |
| 1986-05-27 | $6.81 | $6.81 | 10,800 | — | — |
| 1986-05-23 | $6.75 | $6.75 | 21,600 | — | — |
| 1986-05-22 | $6.75 | $6.75 | 33,200 | — | — |
| 1986-05-21 | $6.56 | $6.56 | 172,000 | — | — |
| 1986-05-20 | $6.69 | $6.69 | 44,400 | — | — |
| 1986-05-19 | $6.63 | $6.62 | 9,600 | — | — |
| 1986-05-16 | $6.44 | $6.44 | 49,200 | — | — |
| 1986-05-15 | $6.81 | $6.81 | 86,800 | — | — |
| 1986-05-14 | $6.81 | $6.81 | 190,000 | — | — |
| 1986-05-13 | $6.38 | $6.37 | 38,000 | — | — |
| 1986-05-12 | $6.38 | $6.37 | 19,600 | — | — |
| 1986-05-09 | $6.44 | $6.44 | 5,200 | — | — |
| 1986-05-08 | $6.31 | $6.31 | 9,200 | — | — |
| 1986-05-07 | $6.31 | $6.31 | 10,000 | — | — |
| 1986-05-06 | $6.44 | $6.44 | 63,200 | — | — |
| 1986-05-05 | $6.50 | $6.50 | 18,000 | — | — |
| 1986-05-02 | $6.44 | $6.44 | 19,200 | — | — |
| 1986-05-01 | $6.56 | $6.56 | 52,000 | — | — |
| 1986-04-30 | $6.50 | $6.50 | 14,000 | — | — |
| 1986-04-29 | $6.63 | $6.62 | 95,600 | — | — |
| 1986-04-28 | $6.63 | $6.62 | 13,200 | — | — |
| 1986-04-25 | $6.63 | $6.62 | 26,000 | — | — |
| 1986-04-24 | $6.63 | $6.62 | 14,000 | — | — |
| 1986-04-23 | $6.63 | $6.62 | 30,800 | — | — |
| 1986-04-22 | $6.66 | $6.66 | 32,000 | — | — |
| 1986-04-21 | $6.72 | $6.72 | 50,800 | — | — |
| 1986-04-18 | $6.72 | $6.72 | 30,800 | — | — |
| 1986-04-17 | $6.78 | $6.78 | 25,600 | — | — |
| 1986-04-16 | $6.75 | $6.75 | 154,400 | — | — |
| 1986-04-15 | $6.75 | $6.75 | 29,200 | — | — |
| 1986-04-14 | $6.81 | $6.81 | 91,200 | — | — |
| 1986-04-11 | $6.75 | $6.75 | 43,200 | — | — |
| 1986-04-10 | $6.81 | $6.81 | 26,000 | — | — |
| 1986-04-09 | $6.81 | $6.81 | 90,000 | — | — |
| 1986-04-08 | $6.63 | $6.62 | 2,800 | — | — |
| 1986-04-07 | $6.75 | $6.75 | 26,800 | — | — |
| 1986-04-04 | $6.81 | $6.81 | 96,000 | — | — |
| 1986-04-03 | $6.88 | $6.87 | 12,000 | — | — |
| 1986-04-02 | $6.88 | $6.87 | 44,000 | — | — |
| 1986-04-01 | $6.94 | $6.94 | 12,000 | — | — |
| 1986-03-31 | $6.94 | $6.94 | 23,200 | — | — |
| 1986-03-27 | $6.97 | $6.97 | 55,200 | — | — |
| 1986-03-26 | $6.94 | $6.94 | 58,400 | — | — |
| 1986-03-25 | $6.88 | $6.87 | 26,000 | — | — |
| 1986-03-24 | $6.94 | $6.94 | 104,800 | — | — |
| 1986-03-21 | $7.13 | $7.13 | 108,000 | — | — |
| 1986-03-20 | $6.69 | $6.69 | 114,800 | — | — |
| 1986-03-19 | $6.44 | $6.44 | 67,200 | — | — |
| 1986-03-18 | $6.31 | $6.31 | 26,400 | — | — |
| 1986-03-17 | $6.38 | $6.37 | 81,200 | — | — |
| 1986-03-14 | $6.31 | $6.31 | 16,400 | — | — |
| 1986-03-13 | $6.38 | $6.37 | 17,200 | — | — |
| 1986-03-12 | $6.31 | $6.31 | 40,000 | — | — |
| 1986-03-11 | $6.25 | $6.25 | 126,800 | — | — |
| 1986-03-10 | $6.25 | $6.25 | 30,800 | — | — |
| 1986-03-07 | $6.19 | $6.19 | 18,800 | — | — |
| 1986-03-06 | $6.19 | $6.19 | 56,000 | — | — |
| 1986-03-05 | $6.25 | $6.25 | 43,200 | — | — |
| 1986-03-04 | $6.25 | $6.25 | 31,200 | — | — |
| 1986-03-03 | $6.16 | $6.16 | 43,200 | — | — |
| 1986-02-28 | $6.16 | $6.16 | 388,400 | — | — |
| 1986-02-27 | $6.13 | $6.13 | 158,000 | — | — |
| 1986-02-26 | $6.22 | $6.22 | 47,200 | — | — |
| 1986-02-25 | $6.25 | $6.25 | 136,400 | — | — |
| 1986-02-24 | $6.25 | $6.25 | 17,600 | — | — |
| 1986-02-21 | $6.25 | $6.25 | 124,000 | — | — |
| 1986-02-20 | $6.25 | $6.25 | 125,200 | — | — |
| 1986-02-19 | $6.28 | $6.28 | 56,000 | — | — |
| 1986-02-18 | $6.22 | $6.22 | 34,400 | — | — |
| 1986-02-14 | $6.25 | $6.25 | 36,400 | — | — |
| 1986-02-13 | $6.28 | $6.28 | 39,200 | — | — |
| 1986-02-12 | $6.22 | $6.22 | 60,400 | — | — |
| 1986-02-11 | $6.13 | $6.13 | 121,600 | — | — |
| 1986-02-10 | $6.28 | $6.28 | 59,600 | — | — |
| 1986-02-07 | $6.34 | $6.34 | 117,600 | — | — |
| 1986-02-06 | $6.31 | $6.31 | 68,800 | — | — |
| 1986-02-05 | $6.38 | $6.37 | 62,800 | — | — |
| 1986-02-04 | $6.38 | $6.37 | 142,400 | — | — |
| 1986-02-03 | $6.44 | $6.44 | 77,600 | — | — |
| 1986-01-31 | $6.38 | $6.37 | 471,200 | — | — |
| 1986-01-30 | $6.25 | $6.25 | 76,800 | — | — |
| 1986-01-29 | $6.19 | $6.19 | 120,000 | — | — |
| 1986-01-28 | $6.25 | $6.25 | 124,400 | — | — |
| 1986-01-27 | $6.31 | $6.31 | 237,600 | — | — |
| 1986-01-24 | $6.19 | $6.19 | 116,000 | — | — |
| 1986-01-23 | $6.06 | $6.06 | 161,200 | — | — |
| 1986-01-22 | $6.00 | $6.00 | 115,200 | — | — |
| 1986-01-21 | $5.94 | $5.94 | 112,000 | — | — |
| 1986-01-20 | $6.06 | $6.06 | 152,800 | — | — |
| 1986-01-17 | $6.13 | $6.13 | 512,800 | — | — |
| 1986-01-16 | $5.81 | $5.81 | 111,600 | — | — |
| 1986-01-15 | $5.59 | $5.59 | 228,800 | — | — |
| 1986-01-14 | $5.81 | $5.81 | 69,600 | — | — |
| 1986-01-13 | $5.88 | $5.87 | 93,600 | — | — |
| 1986-01-10 | $6.00 | $6.00 | 82,000 | — | — |
| 1986-01-09 | $5.94 | $5.94 | 163,200 | — | — |
| 1986-01-08 | $5.88 | $5.87 | 180,000 | — | — |
| 1986-01-07 | $6.09 | $6.09 | 104,000 | — | — |
| 1986-01-06 | $6.19 | $6.19 | 240,800 | — | — |
| 1986-01-03 | $6.13 | $6.13 | 180,800 | — | — |
| 1986-01-02 | $5.97 | $5.97 | 147,200 | — | — |