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 | $6.41 | $6.41 | 315,200 | — | — |
| 1986-12-30 | $6.44 | $6.44 | 96,800 | — | — |
| 1986-12-29 | $6.59 | $6.59 | 214,400 | — | — |
| 1986-12-26 | $6.53 | $6.53 | 50,400 | — | — |
| 1986-12-24 | $6.53 | $6.53 | 152,400 | — | — |
| 1986-12-23 | $6.47 | $6.47 | 324,000 | — | — |
| 1986-12-22 | $6.50 | $6.50 | 195,600 | — | — |
| 1986-12-19 | $6.63 | $6.62 | 393,600 | — | — |
| 1986-12-18 | $6.66 | $6.66 | 409,600 | — | — |
| 1986-12-17 | $6.66 | $6.66 | 178,000 | — | — |
| 1986-12-16 | $6.66 | $6.66 | 160,400 | — | — |
| 1986-12-15 | $6.66 | $6.66 | 549,600 | — | — |
| 1986-12-12 | $6.63 | $6.62 | 450,800 | — | — |
| 1986-12-11 | $6.63 | $6.62 | 344,800 | — | — |
| 1986-12-10 | $6.66 | $6.66 | 274,400 | — | — |
| 1986-12-09 | $6.66 | $6.66 | 555,200 | — | — |
| 1986-12-08 | $6.66 | $6.66 | 119,600 | — | — |
| 1986-12-05 | $6.63 | $6.62 | 310,000 | — | — |
| 1986-12-04 | $6.63 | $6.62 | 318,800 | — | — |
| 1986-12-03 | $6.56 | $6.56 | 200,400 | — | — |
| 1986-12-02 | $6.53 | $6.53 | 352,000 | — | — |
| 1986-12-01 | $6.34 | $6.34 | 236,800 | — | — |
| 1986-11-28 | $6.44 | $6.44 | 43,600 | — | — |
| 1986-11-26 | $6.47 | $6.47 | 87,200 | — | — |
| 1986-11-25 | $6.38 | $6.38 | 174,000 | — | — |
| 1986-11-24 | $6.31 | $6.31 | 244,000 | — | — |
| 1986-11-21 | $6.25 | $6.25 | 183,600 | — | — |
| 1986-11-20 | $6.34 | $6.34 | 458,800 | — | — |
| 1986-11-19 | $6.28 | $6.28 | 72,800 | — | — |
| 1986-11-18 | $6.34 | $6.34 | 340,800 | — | — |
| 1986-11-17 | $6.22 | $6.22 | 242,000 | — | — |
| 1986-11-14 | $6.22 | $6.22 | 249,600 | — | — |
| 1986-11-13 | $6.19 | $6.19 | 60,000 | — | — |
| 1986-11-12 | $6.25 | $6.25 | 128,800 | — | — |
| 1986-11-11 | $6.19 | $6.19 | 49,200 | — | — |
| 1986-11-10 | $6.22 | $6.22 | 74,000 | — | — |
| 1986-11-07 | $6.19 | $6.19 | 43,200 | — | — |
| 1986-11-06 | $6.09 | $6.09 | 52,800 | — | — |
| 1986-11-05 | $5.97 | $5.97 | 160,800 | — | — |
| 1986-11-04 | $5.75 | $5.75 | 209,600 | — | — |
| 1986-11-03 | $5.84 | $5.84 | 103,200 | — | — |
| 1986-10-31 | $5.81 | $5.81 | 269,600 | — | — |
| 1986-10-30 | $5.81 | $5.81 | 236,000 | — | — |
| 1986-10-29 | $6.00 | $6.00 | 151,200 | — | — |
| 1986-10-28 | $6.09 | $6.09 | 64,000 | — | — |
| 1986-10-27 | $6.16 | $6.16 | 138,400 | — | — |
| 1986-10-24 | $6.19 | $6.19 | 85,600 | — | — |
| 1986-10-23 | $6.13 | $6.12 | 261,200 | — | — |
| 1986-10-22 | $6.00 | $6.00 | 72,800 | — | — |
| 1986-10-21 | $5.97 | $5.97 | 42,000 | — | — |
| 1986-10-20 | $5.97 | $5.97 | 61,200 | — | — |
| 1986-10-17 | $6.06 | $6.06 | 199,600 | — | — |
| 1986-10-16 | $6.09 | $6.09 | 112,400 | — | — |
| 1986-10-15 | $6.09 | $6.09 | 201,600 | — | — |
| 1986-10-14 | $6.13 | $6.12 | 257,600 | — | — |
| 1986-10-13 | $6.03 | $6.03 | 362,800 | — | — |
| 1986-10-10 | $6.06 | $6.06 | 210,000 | — | — |
| 1986-10-09 | $6.03 | $6.03 | 49,600 | — | — |
| 1986-10-08 | $6.03 | $6.03 | 150,000 | — | — |
| 1986-10-07 | $6.09 | $6.09 | 80,000 | — | — |
| 1986-10-06 | $6.19 | $6.19 | 149,600 | — | — |
| 1986-10-03 | $6.09 | $6.09 | 39,200 | — | — |
| 1986-10-02 | $6.09 | $6.09 | 36,800 | — | — |
| 1986-10-01 | $6.09 | $6.09 | 68,000 | — | — |
| 1986-09-30 | $6.09 | $6.09 | 64,800 | — | — |
| 1986-09-29 | $6.03 | $6.03 | 67,200 | — | — |
| 1986-09-26 | $6.03 | $6.03 | 120,400 | — | — |
| 1986-09-25 | $5.97 | $5.97 | 250,800 | — | — |
| 1986-09-24 | $6.06 | $6.06 | 98,000 | — | — |
| 1986-09-23 | $6.13 | $6.12 | 78,000 | — | — |
| 1986-09-22 | $6.03 | $6.03 | 219,600 | — | — |
| 1986-09-19 | $6.09 | $6.09 | 121,600 | — | — |
| 1986-09-18 | $6.06 | $6.06 | 47,200 | — | — |
| 1986-09-17 | $6.13 | $6.12 | 127,600 | — | — |
| 1986-09-16 | $6.13 | $6.12 | 123,600 | — | — |
| 1986-09-15 | $6.16 | $6.16 | 310,800 | — | — |
| 1986-09-12 | $6.09 | $6.09 | 202,000 | — | — |
| 1986-09-11 | $6.19 | $6.19 | 93,600 | — | — |
| 1986-09-10 | $6.25 | $6.25 | 66,400 | — | — |
| 1986-09-09 | $6.16 | $6.16 | 145,200 | — | — |
| 1986-09-08 | $6.25 | $6.25 | 76,800 | — | — |
| 1986-09-05 | $6.25 | $6.25 | 131,200 | — | — |
| 1986-09-04 | $6.22 | $6.22 | 110,400 | — | — |
| 1986-09-03 | $6.06 | $6.06 | 565,600 | — | — |
| 1986-09-02 | $6.13 | $6.12 | 194,800 | — | — |
| 1986-08-29 | $6.19 | $6.19 | 77,600 | — | — |
| 1986-08-28 | $6.22 | $6.22 | 83,600 | — | — |
| 1986-08-27 | $6.13 | $6.12 | 58,800 | — | — |
| 1986-08-26 | $6.19 | $6.19 | 17,600 | — | — |
| 1986-08-25 | $6.16 | $6.16 | 54,800 | — | — |
| 1986-08-22 | $6.16 | $6.16 | 264,000 | — | — |
| 1986-08-21 | $6.13 | $6.12 | 177,200 | — | — |
| 1986-08-20 | $6.13 | $6.12 | 92,800 | — | — |
| 1986-08-19 | $6.00 | $6.00 | 103,600 | — | — |
| 1986-08-18 | $6.28 | $6.28 | 140,000 | — | — |
| 1986-08-15 | $6.22 | $6.22 | 148,000 | — | — |
| 1986-08-14 | $6.31 | $6.31 | 114,800 | — | — |
| 1986-08-13 | $6.31 | $6.31 | 88,800 | — | — |
| 1986-08-12 | $6.22 | $6.22 | 77,600 | — | — |
| 1986-08-11 | $6.19 | $6.19 | 59,200 | — | — |
| 1986-08-08 | $6.03 | $6.03 | 95,200 | — | — |
| 1986-08-07 | $6.03 | $6.03 | 66,800 | — | — |
| 1986-08-06 | $5.91 | $5.91 | 265,600 | — | — |
| 1986-08-05 | $5.84 | $5.84 | 90,800 | — | — |
| 1986-08-04 | $5.94 | $5.94 | 55,600 | — | — |
| 1986-08-01 | $5.94 | $5.94 | 124,400 | — | — |
| 1986-07-31 | $6.06 | $6.06 | 146,800 | — | — |
| 1986-07-30 | $6.06 | $6.06 | 142,800 | — | — |
| 1986-07-29 | $6.19 | $6.19 | 68,800 | — | — |
| 1986-07-28 | $6.00 | $6.00 | 220,800 | — | — |
| 1986-07-25 | $6.28 | $6.28 | 66,000 | — | — |
| 1986-07-24 | $6.25 | $6.25 | 109,600 | — | — |
| 1986-07-23 | $6.25 | $6.25 | 178,000 | — | — |
| 1986-07-22 | $6.34 | $6.34 | 79,200 | — | — |
| 1986-07-21 | $6.06 | $6.06 | 73,600 | — | — |
| 1986-07-18 | $6.22 | $6.22 | 142,000 | — | — |
| 1986-07-17 | $6.31 | $6.31 | 171,600 | — | — |
| 1986-07-16 | $6.44 | $6.44 | 94,800 | — | — |
| 1986-07-15 | $6.31 | $6.31 | 84,800 | — | — |
| 1986-07-14 | $6.38 | $6.38 | 135,600 | — | — |
| 1986-07-11 | $6.47 | $6.47 | 32,800 | — | — |
| 1986-07-10 | $6.56 | $6.56 | 72,800 | — | — |
| 1986-07-09 | $6.69 | $6.69 | 57,200 | — | — |
| 1986-07-08 | $6.66 | $6.66 | 136,000 | — | — |
| 1986-07-07 | $6.63 | $6.62 | 83,200 | — | — |
| 1986-07-03 | $6.69 | $6.69 | 102,000 | — | — |
| 1986-07-02 | $6.75 | $6.75 | 124,000 | — | — |
| 1986-07-01 | $6.84 | $6.84 | 61,200 | — | — |
| 1986-06-30 | $6.88 | $6.87 | 57,600 | — | — |
| 1986-06-27 | $6.91 | $6.91 | 21,600 | — | — |
| 1986-06-26 | $6.81 | $6.81 | 131,600 | — | — |
| 1986-06-25 | $6.84 | $6.84 | 56,400 | — | — |
| 1986-06-24 | $6.94 | $6.94 | 165,600 | — | — |
| 1986-06-23 | $7.00 | $7.00 | 25,600 | — | — |
| 1986-06-20 | $6.81 | $6.81 | 84,000 | — | — |
| 1986-06-19 | $7.06 | $7.06 | 36,400 | — | — |
| 1986-06-18 | $7.09 | $7.09 | 71,600 | — | — |
| 1986-06-17 | $7.19 | $7.19 | 112,800 | — | — |
| 1986-06-16 | $7.13 | $7.13 | 82,400 | — | — |
| 1986-06-13 | $6.91 | $6.91 | 202,000 | — | — |
| 1986-06-12 | $7.06 | $7.06 | 511,200 | — | — |
| 1986-06-11 | $6.94 | $6.94 | 103,200 | — | — |
| 1986-06-10 | $6.84 | $6.84 | 446,000 | — | — |
| 1986-06-09 | $6.75 | $6.75 | 114,800 | — | — |
| 1986-06-06 | $6.75 | $6.75 | 782,000 | — | — |
| 1986-06-05 | $6.81 | $6.81 | 149,200 | — | — |
| 1986-06-04 | $6.81 | $6.81 | 202,400 | — | — |
| 1986-06-03 | $6.81 | $6.81 | 163,200 | — | — |
| 1986-06-02 | $6.84 | $6.84 | 229,200 | — | — |
| 1986-05-30 | $6.78 | $6.78 | 437,600 | — | — |
| 1986-05-29 | $6.78 | $6.78 | 35,600 | — | — |
| 1986-05-28 | $6.81 | $6.81 | 43,200 | — | — |
| 1986-05-27 | $6.81 | $6.81 | 197,600 | — | — |
| 1986-05-23 | $6.66 | $6.66 | 43,200 | — | — |
| 1986-05-22 | $6.69 | $6.69 | 123,200 | — | — |
| 1986-05-21 | $6.66 | $6.66 | 214,000 | — | — |
| 1986-05-20 | $6.66 | $6.66 | 34,800 | — | — |
| 1986-05-19 | $6.81 | $6.81 | 108,400 | — | — |
| 1986-05-16 | $6.84 | $6.84 | 186,000 | — | — |
| 1986-05-15 | $6.94 | $6.94 | 246,000 | — | — |
| 1986-05-14 | $6.50 | $6.50 | 34,000 | — | — |
| 1986-05-13 | $6.31 | $6.31 | 100,000 | — | — |
| 1986-05-12 | $6.31 | $6.31 | 39,200 | — | — |
| 1986-05-09 | $6.22 | $6.22 | 92,400 | — | — |
| 1986-05-08 | $6.19 | $6.19 | 16,000 | — | — |
| 1986-05-07 | $6.16 | $6.16 | 47,200 | — | — |
| 1986-05-06 | $6.13 | $6.12 | 55,600 | — | — |
| 1986-05-05 | $6.09 | $6.09 | 103,200 | — | — |
| 1986-05-02 | $6.16 | $6.16 | 78,400 | — | — |
| 1986-05-01 | $6.22 | $6.22 | 332,000 | — | — |
| 1986-04-30 | $6.25 | $6.25 | 565,600 | — | — |
| 1986-04-29 | $6.16 | $6.16 | 253,200 | — | — |
| 1986-04-28 | $6.13 | $6.12 | 141,600 | — | — |
| 1986-04-25 | $6.25 | $6.25 | 50,400 | — | — |
| 1986-04-24 | $6.25 | $6.25 | 41,200 | — | — |
| 1986-04-23 | $6.06 | $6.06 | 92,400 | — | — |
| 1986-04-22 | $6.16 | $6.16 | 28,800 | — | — |
| 1986-04-21 | $6.16 | $6.16 | 64,000 | — | — |
| 1986-04-18 | $6.16 | $6.16 | 27,600 | — | — |
| 1986-04-17 | $6.16 | $6.16 | 265,600 | — | — |
| 1986-04-16 | $6.22 | $6.22 | 263,200 | — | — |
| 1986-04-15 | $6.22 | $6.22 | 129,600 | — | — |
| 1986-04-14 | $6.13 | $6.12 | 299,200 | — | — |
| 1986-04-11 | $6.19 | $6.19 | 19,600 | — | — |
| 1986-04-10 | $6.09 | $6.09 | 58,000 | — | — |
| 1986-04-09 | $6.06 | $6.06 | 292,800 | — | — |
| 1986-04-08 | $6.44 | $6.44 | 134,800 | — | — |
| 1986-04-07 | $6.28 | $6.28 | 42,000 | — | — |
| 1986-04-04 | $6.25 | $6.25 | 26,800 | — | — |
| 1986-04-03 | $6.38 | $6.38 | 268,800 | — | — |
| 1986-04-02 | $6.31 | $6.31 | 26,000 | — | — |
| 1986-04-01 | $6.25 | $6.25 | 177,600 | — | — |
| 1986-03-31 | $6.50 | $6.50 | 52,000 | — | — |
| 1986-03-27 | $6.56 | $6.56 | 43,200 | — | — |
| 1986-03-26 | $6.53 | $6.53 | 76,800 | — | — |
| 1986-03-25 | $6.44 | $6.44 | 59,600 | — | — |
| 1986-03-24 | $6.47 | $6.47 | 65,600 | — | — |
| 1986-03-21 | $6.56 | $6.56 | 157,200 | — | — |
| 1986-03-20 | $6.25 | $6.25 | 54,800 | — | — |
| 1986-03-19 | $6.22 | $6.22 | 96,800 | — | — |
| 1986-03-18 | $6.25 | $6.25 | 122,000 | — | — |
| 1986-03-17 | $6.00 | $6.00 | 46,800 | — | — |
| 1986-03-14 | $6.25 | $6.25 | 91,600 | — | — |
| 1986-03-13 | $6.13 | $6.12 | 56,000 | — | — |
| 1986-03-12 | $6.13 | $6.12 | 111,600 | — | — |
| 1986-03-11 | $5.94 | $5.94 | 52,000 | — | — |
| 1986-03-10 | $5.84 | $5.84 | 22,400 | — | — |
| 1986-03-07 | $5.75 | $5.75 | 106,400 | — | — |
| 1986-03-06 | $5.84 | $5.84 | 252,000 | — | — |
| 1986-03-05 | $5.78 | $5.78 | 25,200 | — | — |
| 1986-03-04 | $5.81 | $5.81 | 42,000 | — | — |
| 1986-03-03 | $5.60 | $5.60 | 41,400 | — | — |
| 1986-02-28 | $5.50 | $5.50 | 626,400 | — | — |
| 1986-02-27 | $5.58 | $5.58 | 74,400 | — | — |
| 1986-02-26 | $5.46 | $5.46 | 222,000 | — | — |
| 1986-02-25 | $5.63 | $5.63 | 116,400 | — | — |
| 1986-02-24 | $5.67 | $5.67 | 100,200 | — | — |
| 1986-02-21 | $5.67 | $5.67 | 149,400 | — | — |
| 1986-02-20 | $5.52 | $5.52 | 272,400 | — | — |
| 1986-02-19 | $5.54 | $5.54 | 76,200 | — | — |
| 1986-02-18 | $5.56 | $5.56 | 41,400 | — | — |
| 1986-02-14 | $5.54 | $5.54 | 121,800 | — | — |
| 1986-02-13 | $5.46 | $5.46 | 164,400 | — | — |
| 1986-02-12 | $5.58 | $5.58 | 172,800 | — | — |
| 1986-02-11 | $5.54 | $5.54 | 35,400 | — | — |
| 1986-02-10 | $5.48 | $5.48 | 56,400 | — | — |
| 1986-02-07 | $5.50 | $5.50 | 267,000 | — | — |
| 1986-02-06 | $5.42 | $5.42 | 227,400 | — | — |
| 1986-02-05 | $5.48 | $5.48 | 221,400 | — | — |
| 1986-02-04 | $5.54 | $5.54 | 209,400 | — | — |
| 1986-02-03 | $5.58 | $5.58 | 113,400 | — | — |
| 1986-01-31 | $5.52 | $5.52 | 40,200 | — | — |
| 1986-01-30 | $5.52 | $5.52 | 83,400 | — | — |
| 1986-01-29 | $5.48 | $5.48 | 122,400 | — | — |
| 1986-01-28 | $5.46 | $5.46 | 45,000 | — | — |
| 1986-01-27 | $5.48 | $5.48 | 118,800 | — | — |
| 1986-01-24 | $5.46 | $5.46 | 66,600 | — | — |
| 1986-01-23 | $5.40 | $5.40 | 296,400 | — | — |
| 1986-01-22 | $5.42 | $5.42 | 495,000 | — | — |
| 1986-01-21 | $5.33 | $5.33 | 418,200 | — | — |
| 1986-01-20 | $5.29 | $5.29 | 64,800 | — | — |
| 1986-01-17 | $5.33 | $5.33 | 557,400 | — | — |
| 1986-01-16 | $5.38 | $5.37 | 72,000 | — | — |
| 1986-01-15 | $5.35 | $5.35 | 291,600 | — | — |
| 1986-01-14 | $5.42 | $5.42 | 34,200 | — | — |
| 1986-01-13 | $5.44 | $5.44 | 115,200 | — | — |
| 1986-01-10 | $5.50 | $5.50 | 184,200 | — | — |
| 1986-01-09 | $5.48 | $5.48 | 131,400 | — | — |
| 1986-01-08 | $5.92 | $5.92 | 163,800 | — | — |
| 1986-01-07 | $6.04 | $6.04 | 200,400 | — | — |
| 1986-01-06 | $5.94 | $5.94 | 130,800 | — | — |
| 1986-01-03 | $6.13 | $6.12 | 139,200 | — | — |
| 1986-01-02 | $5.79 | $5.79 | 108,600 | — | — |