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
- 1980-03-19 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 | $6.90 | $6.93 | 417 | — | — |
| 1986-12-30 | $6.90 | $6.93 | 3,333 | — | — |
| 1986-12-29 | $6.72 | $6.74 | 3,333 | — | — |
| 1986-12-26 | $6.84 | $6.86 | 1,667 | — | — |
| 1986-12-24 | $6.90 | $6.93 | 4,167 | — | — |
| 1986-12-23 | $6.78 | $6.80 | 12,500 | — | — |
| 1986-12-22 | $6.78 | $6.80 | 16,667 | — | — |
| 1986-12-19 | $6.72 | $6.74 | 74,167 | — | — |
| 1986-12-18 | $6.72 | $6.74 | 15,833 | — | — |
| 1986-12-17 | $6.60 | $6.60 | 7,500 | — | — |
| 1986-12-16 | $6.72 | $6.72 | 11,667 | — | — |
| 1986-12-15 | $6.72 | $6.72 | 2,083 | — | — |
| 1986-12-12 | $6.72 | $6.72 | 5,417 | — | — |
| 1986-12-11 | $6.75 | $6.75 | 7,917 | — | — |
| 1986-12-10 | $6.84 | $6.84 | 36,667 | — | — |
| 1986-12-09 | $6.96 | $6.96 | 7,500 | — | — |
| 1986-12-08 | $6.90 | $6.90 | 5,833 | — | — |
| 1986-12-05 | $6.96 | $6.96 | 23,333 | — | — |
| 1986-12-04 | $7.08 | $7.08 | 7,917 | — | — |
| 1986-12-03 | $7.20 | $7.20 | 5,833 | — | — |
| 1986-12-02 | $7.20 | $7.20 | 17,917 | — | — |
| 1986-12-01 | $7.08 | $7.08 | 833 | — | — |
| 1986-11-28 | $7.44 | $7.44 | 1,667 | — | — |
| 1986-11-26 | $7.20 | $7.20 | 12,500 | — | — |
| 1986-11-25 | $7.20 | $7.20 | 66,667 | — | — |
| 1986-11-24 | $6.78 | $6.78 | 15,833 | — | — |
| 1986-11-21 | $6.66 | $6.66 | 7,500 | — | — |
| 1986-11-20 | $6.60 | $6.60 | 24,167 | — | — |
| 1986-11-19 | $6.00 | $6.00 | 37,917 | — | — |
| 1986-11-18 | $5.94 | $5.94 | 4,167 | — | — |
| 1986-11-17 | $6.00 | $6.00 | 1,667 | — | — |
| 1986-11-14 | $5.94 | $5.94 | 4,583 | — | — |
| 1986-11-13 | $5.76 | $5.76 | 833 | — | — |
| 1986-11-12 | $5.94 | $5.94 | 42,917 | — | — |
| 1986-11-11 | $6.06 | $6.06 | 29,583 | — | — |
| 1986-11-10 | $5.88 | $5.88 | 9,167 | — | — |
| 1986-11-07 | $5.94 | $5.94 | 25,000 | — | — |
| 1986-11-06 | $5.82 | $5.82 | 44,167 | — | — |
| 1986-11-05 | $5.82 | $5.82 | 7,917 | — | — |
| 1986-11-04 | $5.52 | $5.52 | 35,417 | — | — |
| 1986-11-03 | $5.40 | $5.40 | 9,167 | — | — |
| 1986-10-31 | $5.58 | $5.58 | 24,167 | — | — |
| 1986-10-30 | $5.58 | $5.58 | 833 | — | — |
| 1986-10-29 | $5.28 | $5.28 | 21,667 | — | — |
| 1986-10-28 | $5.58 | $5.58 | 13,750 | — | — |
| 1986-10-27 | $5.64 | $5.64 | 90,000 | — | — |
| 1986-10-24 | $5.52 | $5.52 | 9,583 | — | — |
| 1986-10-23 | $5.70 | $5.70 | 4,167 | — | — |
| 1986-10-22 | $6.00 | $6.00 | 833 | — | — |
| 1986-10-21 | $5.88 | $5.88 | 2,500 | — | — |
| 1986-10-20 | $5.88 | $5.88 | 833 | — | — |
| 1986-10-17 | $5.76 | $5.76 | 2,500 | — | — |
| 1986-10-16 | $5.76 | $5.76 | 0 | — | — |
| 1986-10-15 | $5.76 | $5.76 | 1,250 | — | — |
| 1986-10-14 | $5.64 | $5.64 | 15,000 | — | — |
| 1986-10-13 | $5.64 | $5.64 | 12,083 | — | — |
| 1986-10-10 | $5.88 | $5.88 | 3,333 | — | — |
| 1986-10-09 | $5.88 | $5.88 | 8,750 | — | — |
| 1986-10-08 | $5.58 | $5.58 | 0 | — | — |
| 1986-10-07 | $5.58 | $5.58 | 21,250 | — | — |
| 1986-10-06 | $5.52 | $5.52 | 9,583 | — | — |
| 1986-10-03 | $5.40 | $5.40 | 12,917 | — | — |
| 1986-10-02 | $5.40 | $5.40 | 33,333 | — | — |
| 1986-10-01 | $5.58 | $5.58 | 16,250 | — | — |
| 1986-09-30 | $5.58 | $5.58 | 19,167 | — | — |
| 1986-09-29 | $5.64 | $5.64 | 2,500 | — | — |
| 1986-09-26 | $5.64 | $5.64 | 12,500 | — | — |
| 1986-09-25 | $5.76 | $5.76 | 417 | — | — |
| 1986-09-24 | $5.64 | $5.64 | 1,667 | — | — |
| 1986-09-23 | $5.76 | $5.76 | 11,250 | — | — |
| 1986-09-22 | $6.00 | $6.00 | 2,917 | — | — |
| 1986-09-19 | $6.00 | $6.00 | 38,333 | — | — |
| 1986-09-18 | $5.76 | $5.76 | 1,250 | — | — |
| 1986-09-17 | $5.76 | $5.76 | 19,583 | — | — |
| 1986-09-16 | $5.70 | $5.70 | 27,500 | — | — |
| 1986-09-15 | $6.12 | $6.12 | 32,083 | — | — |
| 1986-09-12 | $6.06 | $6.06 | 26,250 | — | — |
| 1986-09-11 | $6.36 | $6.36 | 83,750 | — | — |
| 1986-09-10 | $6.42 | $6.42 | 120,833 | — | — |
| 1986-09-09 | $6.36 | $6.36 | 1,667 | — | — |
| 1986-09-08 | $6.60 | $6.60 | 7,500 | — | — |
| 1986-09-05 | $6.48 | $6.48 | 22,083 | — | — |
| 1986-09-04 | $6.45 | $6.45 | 1,250 | — | — |
| 1986-09-03 | $6.48 | $6.48 | 27,083 | — | — |
| 1986-09-02 | $6.48 | $6.48 | 14,583 | — | — |
| 1986-08-29 | $6.24 | $6.24 | 19,167 | — | — |
| 1986-08-28 | $6.57 | $6.57 | 5,417 | — | — |
| 1986-08-27 | $6.24 | $6.24 | 29,167 | — | — |
| 1986-08-26 | $6.12 | $6.12 | 8,750 | — | — |
| 1986-08-25 | $6.00 | $6.00 | 33,750 | — | — |
| 1986-08-22 | $5.94 | $5.94 | 17,083 | — | — |
| 1986-08-21 | $5.94 | $5.94 | 1,250 | — | — |
| 1986-08-20 | $6.12 | $6.12 | 1,667 | — | — |
| 1986-08-19 | $6.09 | $6.09 | 0 | — | — |
| 1986-08-18 | $6.09 | $6.09 | 0 | — | — |
| 1986-08-15 | $6.09 | $6.09 | 127,083 | — | — |
| 1986-08-14 | $5.94 | $5.94 | 2,917 | — | — |
| 1986-08-13 | $5.94 | $5.94 | 7,917 | — | — |
| 1986-08-12 | $6.24 | $6.24 | 12,917 | — | — |
| 1986-08-11 | $5.94 | $5.94 | 5,417 | — | — |
| 1986-08-08 | $6.09 | $6.09 | 0 | — | — |
| 1986-08-07 | $6.09 | $6.09 | 19,167 | — | — |
| 1986-08-06 | $6.00 | $6.00 | 71,667 | — | — |
| 1986-08-05 | $6.18 | $6.18 | 124,583 | — | — |
| 1986-08-04 | $6.00 | $6.00 | 1,667 | — | — |
| 1986-08-01 | $6.12 | $6.12 | 24,167 | — | — |
| 1986-07-31 | $6.18 | $6.18 | 23,333 | — | — |
| 1986-07-30 | $6.24 | $6.24 | 833 | — | — |
| 1986-07-29 | $6.24 | $6.24 | 43,750 | — | — |
| 1986-07-28 | $6.36 | $6.36 | 61,667 | — | — |
| 1986-07-25 | $6.48 | $6.48 | 417 | — | — |
| 1986-07-24 | $6.24 | $6.24 | 2,083 | — | — |
| 1986-07-23 | $6.48 | $6.48 | 10,000 | — | — |
| 1986-07-22 | $6.36 | $6.36 | 4,167 | — | — |
| 1986-07-21 | $6.30 | $6.30 | 3,750 | — | — |
| 1986-07-18 | $6.36 | $6.36 | 31,250 | — | — |
| 1986-07-17 | $6.48 | $6.48 | 833 | — | — |
| 1986-07-16 | $6.39 | $6.39 | 4,444 | — | — |
| 1986-07-15 | $6.39 | $6.39 | 556 | — | — |
| 1986-07-14 | $6.26 | $6.25 | 10,556 | — | — |
| 1986-07-11 | $6.30 | $6.30 | 6,111 | — | — |
| 1986-07-10 | $6.26 | $6.25 | 1,111 | — | — |
| 1986-07-09 | $6.26 | $6.25 | 35,556 | — | — |
| 1986-07-08 | $6.12 | $6.12 | 1,667 | — | — |
| 1986-07-07 | $6.30 | $6.30 | 37,222 | — | — |
| 1986-07-03 | $6.30 | $6.30 | 27,778 | — | — |
| 1986-07-02 | $5.99 | $5.98 | 47,778 | — | — |
| 1986-07-01 | $5.81 | $5.80 | 4,444 | — | — |
| 1986-06-30 | $5.76 | $5.76 | 31,111 | — | — |
| 1986-06-27 | $6.03 | $6.03 | 43,889 | — | — |
| 1986-06-26 | $5.76 | $5.76 | 48,333 | — | — |
| 1986-06-25 | $5.94 | $5.94 | 48,333 | — | — |
| 1986-06-24 | $5.67 | $5.67 | 17,222 | — | — |
| 1986-06-23 | $5.76 | $5.76 | 75,556 | — | — |
| 1986-06-20 | $5.94 | $5.94 | 3,333 | — | — |
| 1986-06-19 | $5.67 | $5.67 | 5,556 | — | — |
| 1986-06-18 | $5.94 | $5.94 | 0 | — | — |
| 1986-06-17 | $5.94 | $5.94 | 1,111 | — | — |
| 1986-06-16 | $5.67 | $5.67 | 23,333 | — | — |
| 1986-06-13 | $5.69 | $5.69 | 26,111 | — | — |
| 1986-06-12 | $5.67 | $5.67 | 35,000 | — | — |
| 1986-06-11 | $5.67 | $5.67 | 2,778 | — | — |
| 1986-06-10 | $5.94 | $5.94 | 6,111 | — | — |
| 1986-06-09 | $5.76 | $5.76 | 7,778 | — | — |
| 1986-06-06 | $5.76 | $5.76 | 8,889 | — | — |
| 1986-06-05 | $5.81 | $5.80 | 12,222 | — | — |
| 1986-06-04 | $5.76 | $5.76 | 0 | — | — |
| 1986-06-03 | $5.76 | $5.76 | 30,556 | — | — |
| 1986-06-02 | $5.78 | $5.78 | 12,778 | — | — |
| 1986-05-30 | $5.76 | $5.76 | 26,111 | — | — |
| 1986-05-29 | $5.76 | $5.76 | 166,111 | — | — |
| 1986-05-28 | $5.94 | $5.94 | 42,222 | — | — |
| 1986-05-27 | $5.94 | $5.94 | 8,333 | — | — |
| 1986-05-23 | $6.03 | $6.03 | 6,667 | — | — |
| 1986-05-22 | $5.99 | $5.98 | 41,667 | — | — |
| 1986-05-21 | $6.12 | $6.12 | 6,111 | — | — |
| 1986-05-20 | $6.12 | $6.12 | 7,778 | — | — |
| 1986-05-19 | $6.05 | $6.05 | 12,222 | — | — |
| 1986-05-16 | $6.05 | $6.05 | 28,889 | — | — |
| 1986-05-15 | $6.08 | $6.07 | 28,333 | — | — |
| 1986-05-14 | $6.05 | $6.05 | 3,889 | — | — |
| 1986-05-13 | $6.12 | $6.12 | 0 | — | — |
| 1986-05-12 | $6.12 | $6.12 | 11,111 | — | — |
| 1986-05-09 | $6.12 | $6.12 | 8,333 | — | — |
| 1986-05-08 | $5.99 | $5.98 | 0 | — | — |
| 1986-05-07 | $5.99 | $5.98 | 20,000 | — | — |
| 1986-05-06 | $6.03 | $6.03 | 2,778 | — | — |
| 1986-05-05 | $5.94 | $5.94 | 0 | — | — |
| 1986-05-02 | $5.94 | $5.94 | 0 | — | — |
| 1986-05-01 | $5.94 | $5.94 | 2,222 | — | — |
| 1986-04-30 | $5.94 | $5.94 | 556 | — | — |
| 1986-04-29 | $5.94 | $5.94 | 0 | — | — |
| 1986-04-28 | $5.94 | $5.94 | 1,667 | — | — |
| 1986-04-25 | $5.94 | $5.94 | 5,556 | — | — |
| 1986-04-24 | $5.96 | $5.96 | 0 | — | — |
| 1986-04-23 | $5.96 | $5.96 | 31,111 | — | — |
| 1986-04-22 | $5.99 | $5.98 | 6,667 | — | — |
| 1986-04-21 | $5.96 | $5.96 | 7,222 | — | — |
| 1986-04-18 | $5.99 | $5.98 | 51,111 | — | — |
| 1986-04-17 | $5.99 | $5.98 | 89,444 | — | — |
| 1986-04-16 | $5.99 | $5.98 | 7,222 | — | — |
| 1986-04-15 | $6.03 | $6.03 | 1,667 | — | — |
| 1986-04-14 | $6.08 | $6.07 | 25,556 | — | — |
| 1986-04-11 | $5.99 | $5.98 | 47,222 | — | — |
| 1986-04-10 | $5.94 | $5.94 | 16,111 | — | — |
| 1986-04-09 | $5.94 | $5.94 | 16,111 | — | — |
| 1986-04-08 | $5.81 | $5.80 | 19,444 | — | — |
| 1986-04-07 | $5.92 | $5.92 | 3,333 | — | — |
| 1986-04-04 | $5.94 | $5.94 | 0 | — | — |
| 1986-04-03 | $5.94 | $5.94 | 15,556 | — | — |
| 1986-04-02 | $5.87 | $5.87 | 20,000 | — | — |
| 1986-04-01 | $5.90 | $5.89 | 85,556 | — | — |
| 1986-03-31 | $5.87 | $5.87 | 0 | — | — |
| 1986-03-27 | $5.87 | $5.87 | 7,222 | — | — |
| 1986-03-26 | $5.76 | $5.76 | 2,778 | — | — |
| 1986-03-25 | $5.85 | $5.85 | 22,222 | — | — |
| 1986-03-24 | $5.85 | $5.85 | 120,556 | — | — |
| 1986-03-21 | $5.78 | $5.78 | 44,444 | — | — |
| 1986-03-20 | $5.85 | $5.85 | 8,333 | — | — |
| 1986-03-19 | $5.76 | $5.76 | 9,444 | — | — |
| 1986-03-18 | $5.76 | $5.76 | 3,333 | — | — |
| 1986-03-17 | $5.76 | $5.76 | 43,889 | — | — |
| 1986-03-14 | $5.94 | $5.94 | 0 | — | — |
| 1986-03-13 | $5.94 | $5.94 | 7,778 | — | — |
| 1986-03-12 | $5.94 | $5.94 | 9,444 | — | — |
| 1986-03-11 | $5.90 | $5.89 | 12,222 | — | — |
| 1986-03-10 | $5.81 | $5.80 | 15,556 | — | — |
| 1986-03-07 | $5.78 | $5.78 | 21,111 | — | — |
| 1986-03-06 | $5.76 | $5.76 | 1,111 | — | — |
| 1986-03-05 | $5.78 | $5.78 | 42,778 | — | — |
| 1986-03-04 | $5.78 | $5.78 | 156,667 | — | — |
| 1986-03-03 | $5.54 | $5.53 | 8,333 | — | — |
| 1986-02-28 | $5.58 | $5.58 | 23,889 | — | — |
| 1986-02-27 | $5.56 | $5.56 | 12,778 | — | — |
| 1986-02-26 | $5.47 | $5.47 | 235,000 | — | — |
| 1986-02-25 | $5.45 | $5.44 | 10,556 | — | — |
| 1986-02-24 | $5.58 | $5.58 | 1,111 | — | — |
| 1986-02-21 | $5.58 | $5.58 | 13,889 | — | — |
| 1986-02-20 | $5.40 | $5.40 | 16,667 | — | — |
| 1986-02-19 | $5.54 | $5.53 | 58,333 | — | — |
| 1986-02-18 | $5.49 | $5.49 | 85,000 | — | — |
| 1986-02-14 | $5.45 | $5.44 | 2,222 | — | — |
| 1986-02-13 | $5.31 | $5.31 | 9,444 | — | — |
| 1986-02-12 | $5.31 | $5.31 | 12,778 | — | — |
| 1986-02-11 | $5.27 | $5.26 | 17,222 | — | — |
| 1986-02-10 | $5.13 | $5.13 | 35,000 | — | — |
| 1986-02-07 | $4.95 | $4.95 | 41,667 | — | — |
| 1986-02-06 | $4.86 | $4.86 | 22,778 | — | — |
| 1986-02-05 | $4.73 | $4.72 | 113,333 | — | — |
| 1986-02-04 | $4.86 | $4.86 | 75,556 | — | — |
| 1986-02-03 | $4.73 | $4.72 | 23,889 | — | — |
| 1986-01-31 | $4.82 | $4.81 | 23,333 | — | — |
| 1986-01-30 | $4.77 | $4.77 | 13,333 | — | — |
| 1986-01-29 | $4.82 | $4.81 | 53,333 | — | — |
| 1986-01-28 | $4.77 | $4.77 | 32,778 | — | — |
| 1986-01-27 | $4.73 | $4.72 | 2,778 | — | — |
| 1986-01-24 | $4.64 | $4.63 | 33,333 | — | — |
| 1986-01-23 | $4.59 | $4.59 | 200,000 | — | — |
| 1986-01-22 | $4.59 | $4.59 | 41,111 | — | — |
| 1986-01-21 | $4.77 | $4.77 | 24,444 | — | — |
| 1986-01-20 | $4.77 | $4.77 | 44,444 | — | — |
| 1986-01-17 | $4.82 | $4.81 | 9,444 | — | — |
| 1986-01-16 | $4.82 | $4.81 | 38,889 | — | — |
| 1986-01-15 | $4.86 | $4.86 | 50,000 | — | — |
| 1986-01-14 | $4.91 | $4.90 | 17,222 | — | — |
| 1986-01-13 | $4.95 | $4.95 | 21,111 | — | — |
| 1986-01-10 | $5.04 | $5.04 | 13,333 | — | — |
| 1986-01-09 | $5.04 | $5.04 | 26,111 | — | — |
| 1986-01-08 | $5.04 | $5.04 | 72,778 | — | — |
| 1986-01-07 | $5.06 | $5.06 | 10,000 | — | — |
| 1986-01-06 | $5.04 | $5.04 | 40,556 | — | — |
| 1986-01-03 | $5.13 | $5.13 | 81,111 | — | — |
| 1986-01-02 | $5.13 | $5.13 | 33,333 | — | — |