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 | $5.40 | $6.15 | 387,235 | — | — |
| 1986-12-30 | $5.42 | $6.18 | 228,358 | — | — |
| 1986-12-29 | $5.45 | $6.21 | 155,635 | — | — |
| 1986-12-26 | $5.61 | $6.40 | 33,814 | — | — |
| 1986-12-24 | $5.59 | $6.37 | 243,180 | — | — |
| 1986-12-23 | $5.51 | $6.28 | 146,834 | — | — |
| 1986-12-22 | $5.69 | $6.49 | 288,110 | — | — |
| 1986-12-19 | $5.51 | $6.28 | 289,037 | — | — |
| 1986-12-18 | $5.45 | $6.21 | 78,744 | — | — |
| 1986-12-17 | $5.53 | $6.31 | 84,766 | — | — |
| 1986-12-16 | $5.53 | $6.31 | 136,644 | — | — |
| 1986-12-15 | $5.45 | $6.21 | 72,722 | — | — |
| 1986-12-12 | $5.48 | $6.24 | 113,021 | — | — |
| 1986-12-11 | $5.42 | $6.18 | 62,532 | — | — |
| 1986-12-10 | $5.24 | $5.97 | 265,877 | — | — |
| 1986-12-09 | $5.40 | $6.15 | 57,900 | — | — |
| 1986-12-08 | $5.34 | $6.09 | 290,426 | — | — |
| 1986-12-05 | $5.32 | $6.06 | 56,510 | — | — |
| 1986-12-04 | $5.48 | $6.24 | 238,548 | — | — |
| 1986-12-03 | $5.67 | $6.46 | 101,904 | — | — |
| 1986-12-02 | $5.67 | $6.46 | 145,908 | — | — |
| 1986-12-01 | $5.59 | $6.37 | 68,554 | — | — |
| 1986-11-28 | $5.67 | $6.46 | 86,618 | — | — |
| 1986-11-26 | $5.67 | $6.46 | 16,212 | — | — |
| 1986-11-25 | $5.72 | $6.52 | 185,743 | — | — |
| 1986-11-24 | $5.75 | $6.55 | 84,766 | — | — |
| 1986-11-21 | $5.75 | $6.55 | 107,926 | — | — |
| 1986-11-20 | $5.67 | $6.46 | 54,658 | — | — |
| 1986-11-19 | $5.59 | $6.37 | 88,008 | — | — |
| 1986-11-18 | $5.61 | $6.40 | 106,073 | — | — |
| 1986-11-17 | $5.69 | $6.49 | 220,946 | — | — |
| 1986-11-14 | $5.67 | $6.46 | 497,940 | — | — |
| 1986-11-13 | $5.78 | $6.58 | 174,626 | — | — |
| 1986-11-12 | $5.83 | $6.64 | 58,826 | — | — |
| 1986-11-11 | $5.78 | $6.58 | 173,700 | — | — |
| 1986-11-10 | $5.67 | $6.46 | 90,787 | — | — |
| 1986-11-07 | $5.56 | $6.34 | 137,570 | — | — |
| 1986-11-06 | $5.67 | $6.40 | 236,232 | — | — |
| 1986-11-05 | $5.51 | $6.22 | 111,168 | — | — |
| 1986-11-04 | $5.53 | $6.25 | 473,854 | — | — |
| 1986-11-03 | $5.51 | $6.22 | 331,188 | — | — |
| 1986-10-31 | $5.56 | $6.28 | 541,944 | — | — |
| 1986-10-30 | $5.45 | $6.15 | 427,997 | — | — |
| 1986-10-29 | $5.40 | $6.09 | 102,830 | — | — |
| 1986-10-28 | $5.42 | $6.12 | 189,449 | — | — |
| 1986-10-27 | $5.53 | $6.25 | 71,333 | — | — |
| 1986-10-24 | $5.61 | $6.34 | 905,556 | — | — |
| 1986-10-23 | $5.67 | $6.40 | 56,510 | — | — |
| 1986-10-22 | $5.64 | $6.37 | 71,333 | — | — |
| 1986-10-21 | $5.64 | $6.37 | 69,017 | — | — |
| 1986-10-20 | $5.59 | $6.31 | 71,333 | — | — |
| 1986-10-17 | $5.59 | $6.31 | 62,532 | — | — |
| 1986-10-16 | $5.64 | $6.37 | 63,458 | — | — |
| 1986-10-15 | $5.67 | $6.40 | 32,424 | — | — |
| 1986-10-14 | $5.61 | $6.34 | 226,042 | — | — |
| 1986-10-13 | $5.72 | $6.46 | 35,203 | — | — |
| 1986-10-10 | $5.78 | $6.52 | 114,410 | — | — |
| 1986-10-09 | $5.78 | $6.52 | 185,743 | — | — |
| 1986-10-08 | $5.72 | $6.46 | 218,630 | — | — |
| 1986-10-07 | $5.67 | $6.40 | 156,562 | — | — |
| 1986-10-06 | $5.69 | $6.43 | 58,826 | — | — |
| 1986-10-03 | $5.75 | $6.49 | 245,033 | — | — |
| 1986-10-02 | $5.72 | $6.46 | 205,661 | — | — |
| 1986-10-01 | $5.64 | $6.37 | 440,503 | — | — |
| 1986-09-30 | $5.53 | $6.25 | 526,195 | — | — |
| 1986-09-29 | $5.37 | $6.06 | 256,613 | — | — |
| 1986-09-26 | $5.45 | $6.15 | 203,808 | — | — |
| 1986-09-25 | $5.40 | $6.09 | 201,955 | — | — |
| 1986-09-24 | $5.67 | $6.40 | 95,882 | — | — |
| 1986-09-23 | $5.61 | $6.34 | 59,290 | — | — |
| 1986-09-22 | $5.51 | $6.22 | 31,498 | — | — |
| 1986-09-19 | $5.45 | $6.15 | 52,805 | — | — |
| 1986-09-18 | $5.51 | $6.22 | 147,298 | — | — |
| 1986-09-17 | $5.48 | $6.19 | 176,942 | — | — |
| 1986-09-16 | $5.72 | $6.46 | 133,865 | — | — |
| 1986-09-15 | $5.72 | $6.46 | 909,725 | — | — |
| 1986-09-12 | $5.45 | $6.15 | 417,343 | — | — |
| 1986-09-11 | $5.34 | $6.03 | 566,957 | — | — |
| 1986-09-10 | $5.56 | $6.28 | 170,921 | — | — |
| 1986-09-09 | $5.61 | $6.34 | 1,536,434 | — | — |
| 1986-09-08 | $5.80 | $6.55 | 164,899 | — | — |
| 1986-09-05 | $6.04 | $6.82 | 1,077,403 | — | — |
| 1986-09-04 | $5.96 | $6.73 | 560,935 | — | — |
| 1986-09-03 | $5.67 | $6.40 | 140,350 | — | — |
| 1986-09-02 | $5.56 | $6.28 | 79,670 | — | — |
| 1986-08-29 | $5.61 | $6.34 | 137,570 | — | — |
| 1986-08-28 | $5.67 | $6.40 | 325,166 | — | — |
| 1986-08-27 | $5.69 | $6.43 | 493,308 | — | — |
| 1986-08-26 | $5.64 | $6.37 | 333,504 | — | — |
| 1986-08-25 | $5.56 | $6.28 | 243,180 | — | — |
| 1986-08-22 | $5.40 | $6.09 | 176,016 | — | — |
| 1986-08-21 | $5.45 | $6.15 | 475,243 | — | — |
| 1986-08-20 | $5.34 | $6.03 | 131,549 | — | — |
| 1986-08-19 | $5.24 | $5.91 | 172,310 | — | — |
| 1986-08-18 | $5.32 | $6.00 | 548,429 | — | — |
| 1986-08-15 | $5.32 | $6.00 | 324,703 | — | — |
| 1986-08-14 | $5.18 | $5.85 | 215,388 | — | — |
| 1986-08-13 | $5.02 | $5.67 | 754,090 | — | — |
| 1986-08-12 | $4.94 | $5.58 | 332,578 | — | — |
| 1986-08-11 | $4.88 | $5.51 | 164,899 | — | — |
| 1986-08-08 | $4.83 | $5.39 | 34,277 | — | — |
| 1986-08-07 | $4.80 | $5.36 | 37,056 | — | — |
| 1986-08-06 | $4.88 | $5.45 | 148,224 | — | — |
| 1986-08-05 | $4.91 | $5.48 | 507,204 | — | — |
| 1986-08-04 | $4.61 | $5.15 | 247,812 | — | — |
| 1986-08-01 | $4.51 | $5.03 | 60,679 | — | — |
| 1986-07-31 | $4.53 | $5.06 | 217,241 | — | — |
| 1986-07-30 | $4.56 | $5.09 | 362,222 | — | — |
| 1986-07-29 | $4.56 | $5.09 | 621,614 | — | — |
| 1986-07-28 | $4.70 | $5.24 | 24,550 | — | — |
| 1986-07-25 | $4.70 | $5.24 | 130,622 | — | — |
| 1986-07-24 | $4.75 | $5.30 | 55,584 | — | — |
| 1986-07-23 | $4.75 | $5.30 | 132,938 | — | — |
| 1986-07-22 | $4.75 | $5.30 | 358,517 | — | — |
| 1986-07-21 | $4.78 | $5.33 | 69,017 | — | — |
| 1986-07-18 | $4.78 | $5.33 | 197,323 | — | — |
| 1986-07-17 | $4.78 | $5.33 | 103,757 | — | — |
| 1986-07-16 | $4.75 | $5.30 | 697,579 | — | — |
| 1986-07-15 | $4.75 | $5.30 | 310,344 | — | — |
| 1986-07-14 | $4.86 | $5.42 | 392,794 | — | — |
| 1986-07-11 | $4.99 | $5.57 | 156,098 | — | — |
| 1986-07-10 | $5.07 | $5.66 | 37,982 | — | — |
| 1986-07-09 | $5.10 | $5.69 | 61,142 | — | — |
| 1986-07-08 | $5.15 | $5.75 | 166,752 | — | — |
| 1986-07-07 | $5.15 | $5.75 | 251,981 | — | — |
| 1986-07-03 | $5.05 | $5.63 | 40,298 | — | — |
| 1986-07-02 | $5.18 | $5.78 | 176,016 | — | — |
| 1986-07-01 | $4.99 | $5.57 | 626,710 | — | — |
| 1986-06-30 | $4.99 | $5.57 | 55,121 | — | — |
| 1986-06-27 | $4.97 | $5.54 | 125,527 | — | — |
| 1986-06-26 | $4.99 | $5.57 | 37,056 | — | — |
| 1986-06-25 | $4.99 | $5.57 | 86,155 | — | — |
| 1986-06-24 | $4.97 | $5.54 | 111,168 | — | — |
| 1986-06-23 | $4.94 | $5.51 | 180,648 | — | — |
| 1986-06-20 | $5.07 | $5.66 | 101,441 | — | — |
| 1986-06-19 | $5.13 | $5.72 | 138,034 | — | — |
| 1986-06-18 | $5.15 | $5.75 | 56,047 | — | — |
| 1986-06-17 | $5.24 | $5.84 | 104,220 | — | — |
| 1986-06-16 | $5.32 | $5.94 | 128,306 | — | — |
| 1986-06-13 | $5.26 | $5.87 | 124,138 | — | — |
| 1986-06-12 | $5.21 | $5.81 | 165,362 | — | — |
| 1986-06-11 | $5.10 | $5.69 | 21,770 | — | — |
| 1986-06-10 | $5.05 | $5.63 | 44,004 | — | — |
| 1986-06-09 | $5.07 | $5.66 | 78,281 | — | — |
| 1986-06-06 | $5.10 | $5.69 | 114,874 | — | — |
| 1986-06-05 | $5.13 | $5.72 | 180,185 | — | — |
| 1986-06-04 | $5.15 | $5.75 | 68,090 | — | — |
| 1986-06-03 | $5.10 | $5.69 | 21,307 | — | — |
| 1986-06-02 | $5.13 | $5.72 | 280,699 | — | — |
| 1986-05-30 | $5.13 | $5.72 | 48,173 | — | — |
| 1986-05-29 | $5.15 | $5.75 | 106,999 | — | — |
| 1986-05-28 | $5.10 | $5.69 | 494,234 | — | — |
| 1986-05-27 | $5.07 | $5.66 | 25,939 | — | — |
| 1986-05-23 | $5.18 | $5.78 | 60,216 | — | — |
| 1986-05-22 | $5.45 | $6.09 | 21,307 | — | — |
| 1986-05-21 | $5.21 | $5.81 | 124,601 | — | — |
| 1986-05-20 | $5.18 | $5.78 | 560,472 | — | — |
| 1986-05-19 | $5.15 | $5.75 | 98,198 | — | — |
| 1986-05-16 | $5.02 | $5.60 | 211,219 | — | — |
| 1986-05-15 | $4.97 | $5.54 | 201,492 | — | — |
| 1986-05-14 | $4.99 | $5.57 | 1,117,702 | — | — |
| 1986-05-13 | $5.07 | $5.66 | 1,176,991 | — | — |
| 1986-05-12 | $5.18 | $5.78 | 325,630 | — | — |
| 1986-05-09 | $5.29 | $5.91 | 449,304 | — | — |
| 1986-05-08 | $5.18 | $5.72 | 386,772 | — | — |
| 1986-05-07 | $4.99 | $5.52 | 406,226 | — | — |
| 1986-05-06 | $4.86 | $5.37 | 515,542 | — | — |
| 1986-05-05 | $4.80 | $5.31 | 828,665 | — | — |
| 1986-05-02 | $4.70 | $5.19 | 579,463 | — | — |
| 1986-05-01 | $4.56 | $5.04 | 152,856 | — | — |
| 1986-04-30 | $4.56 | $5.04 | 588,264 | — | — |
| 1986-04-29 | $4.61 | $5.10 | 275,141 | — | — |
| 1986-04-28 | $4.67 | $5.16 | 703,601 | — | — |
| 1986-04-25 | $4.67 | $5.16 | 2,740,291 | — | — |
| 1986-04-24 | $4.70 | $5.19 | 273,288 | — | — |
| 1986-04-23 | $4.72 | $5.22 | 87,545 | — | — |
| 1986-04-22 | $4.75 | $5.25 | 2,529,998 | — | — |
| 1986-04-21 | $4.72 | $5.22 | 1,874,570 | — | — |
| 1986-04-18 | $4.83 | $5.34 | 378,898 | — | — |
| 1986-04-17 | $4.83 | $5.34 | 615,593 | — | — |
| 1986-04-16 | $4.91 | $5.43 | 499,330 | — | — |
| 1986-04-15 | $4.88 | $5.40 | 245,033 | — | — |
| 1986-04-14 | $4.99 | $5.52 | 424,291 | — | — |
| 1986-04-11 | $4.99 | $5.52 | 241,327 | — | — |
| 1986-04-10 | $4.97 | $5.49 | 491,455 | — | — |
| 1986-04-09 | $5.07 | $5.61 | 148,687 | — | — |
| 1986-04-08 | $5.05 | $5.58 | 215,851 | — | — |
| 1986-04-07 | $4.80 | $5.31 | 228,821 | — | — |
| 1986-04-04 | $4.70 | $5.19 | 375,655 | — | — |
| 1986-04-03 | $4.70 | $5.19 | 183,427 | — | — |
| 1986-04-02 | $4.78 | $5.28 | 702,674 | — | — |
| 1986-04-01 | $4.75 | $5.25 | 396,036 | — | — |
| 1986-03-31 | $4.86 | $5.37 | 496,550 | — | — |
| 1986-03-27 | $4.86 | $5.37 | 283,942 | — | — |
| 1986-03-26 | $4.88 | $5.40 | 362,686 | — | — |
| 1986-03-25 | $4.94 | $5.46 | 267,266 | — | — |
| 1986-03-24 | $4.94 | $5.46 | 113,484 | — | — |
| 1986-03-21 | $5.05 | $5.58 | 392,330 | — | — |
| 1986-03-20 | $5.07 | $5.61 | 174,163 | — | — |
| 1986-03-19 | $5.13 | $5.66 | 110,705 | — | — |
| 1986-03-18 | $5.10 | $5.63 | 839,782 | — | — |
| 1986-03-17 | $5.15 | $5.69 | 100,514 | — | — |
| 1986-03-14 | $5.05 | $5.58 | 135,718 | — | — |
| 1986-03-13 | $5.18 | $5.72 | 243,180 | — | — |
| 1986-03-12 | $5.40 | $5.96 | 488,213 | — | — |
| 1986-03-11 | $5.07 | $5.61 | 390,478 | — | — |
| 1986-03-10 | $4.80 | $5.31 | 550,745 | — | — |
| 1986-03-07 | $4.75 | $5.25 | 165,826 | — | — |
| 1986-03-06 | $4.83 | $5.34 | 188,522 | — | — |
| 1986-03-05 | $4.80 | $5.31 | 692,484 | — | — |
| 1986-03-04 | $4.83 | $5.34 | 567,883 | — | — |
| 1986-03-03 | $5.07 | $5.61 | 252,444 | — | — |
| 1986-02-28 | $5.05 | $5.58 | 1,068,602 | — | — |
| 1986-02-27 | $5.32 | $5.87 | 205,198 | — | — |
| 1986-02-26 | $5.37 | $5.93 | 94,956 | — | — |
| 1986-02-25 | $5.48 | $6.05 | 671,177 | — | — |
| 1986-02-24 | $5.40 | $5.96 | 501,182 | — | — |
| 1986-02-21 | $5.21 | $5.75 | 311,734 | — | — |
| 1986-02-20 | $5.18 | $5.72 | 153,319 | — | — |
| 1986-02-19 | $5.13 | $5.66 | 125,990 | — | — |
| 1986-02-18 | $5.13 | $5.66 | 161,194 | — | — |
| 1986-02-14 | $4.97 | $5.49 | 162,120 | — | — |
| 1986-02-13 | $5.18 | $5.72 | 173,700 | — | — |
| 1986-02-12 | $5.40 | $5.96 | 238,085 | — | — |
| 1986-02-11 | $5.29 | $5.84 | 208,903 | — | — |
| 1986-02-10 | $5.34 | $5.90 | 273,751 | — | — |
| 1986-02-07 | $5.45 | $5.96 | 472,001 | — | — |
| 1986-02-06 | $5.24 | $5.73 | 320,534 | — | — |
| 1986-02-05 | $5.02 | $5.49 | 844,877 | — | — |
| 1986-02-04 | $5.45 | $5.96 | 316,366 | — | — |
| 1986-02-03 | $5.56 | $6.08 | 946,318 | — | — |
| 1986-01-31 | $5.42 | $5.93 | 439,577 | — | — |
| 1986-01-30 | $5.56 | $6.08 | 404,837 | — | — |
| 1986-01-29 | $5.64 | $6.17 | 257,076 | — | — |
| 1986-01-28 | $6.07 | $6.64 | 212,146 | — | — |
| 1986-01-27 | $6.13 | $6.70 | 157,951 | — | — |
| 1986-01-24 | $6.21 | $6.79 | 177,406 | — | — |
| 1986-01-23 | $6.15 | $6.73 | 1,154,294 | — | — |
| 1986-01-22 | $6.29 | $6.88 | 1,475,755 | — | — |
| 1986-01-21 | $6.58 | $7.20 | 237,158 | — | — |
| 1986-01-20 | $6.45 | $7.06 | 80,134 | — | — |
| 1986-01-17 | $6.40 | $7.00 | 1,130,671 | — | — |
| 1986-01-16 | $6.53 | $7.14 | 436,334 | — | — |
| 1986-01-15 | $6.58 | $7.20 | 62,532 | — | — |
| 1986-01-14 | $6.53 | $7.14 | 55,584 | — | — |
| 1986-01-13 | $6.53 | $7.14 | 96,809 | — | — |
| 1986-01-10 | $6.56 | $7.17 | 63,922 | — | — |
| 1986-01-09 | $6.56 | $7.17 | 158,878 | — | — |
| 1986-01-08 | $6.61 | $7.23 | 117,190 | — | — |
| 1986-01-07 | $6.83 | $7.47 | 455,326 | — | — |
| 1986-01-06 | $6.83 | $7.47 | 33,350 | — | — |
| 1986-01-03 | $6.80 | $7.44 | 38,909 | — | — |
| 1986-01-02 | $6.61 | $7.23 | 167,215 | — | — |