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 | $5.22 | $5.22 | 76,950 | — | — |
| 1986-12-30 | $5.44 | $5.44 | 125,550 | — | — |
| 1986-12-29 | $5.42 | $5.42 | 17,100 | — | — |
| 1986-12-26 | $5.44 | $5.44 | 10,350 | — | — |
| 1986-12-24 | $5.39 | $5.39 | 87,300 | — | — |
| 1986-12-23 | $5.11 | $5.11 | 493,650 | — | — |
| 1986-12-22 | $5.53 | $5.53 | 33,300 | — | — |
| 1986-12-19 | $5.53 | $5.53 | 76,050 | — | — |
| 1986-12-18 | $5.44 | $5.44 | 91,800 | — | — |
| 1986-12-17 | $5.67 | $5.67 | 49,500 | — | — |
| 1986-12-16 | $5.64 | $5.64 | 30,150 | — | — |
| 1986-12-15 | $5.58 | $5.58 | 40,950 | — | — |
| 1986-12-12 | $5.56 | $5.56 | 156,150 | — | — |
| 1986-12-11 | $5.33 | $5.33 | 69,750 | — | — |
| 1986-12-10 | $5.53 | $5.53 | 122,850 | — | — |
| 1986-12-09 | $5.53 | $5.53 | 126,000 | — | — |
| 1986-12-08 | $5.58 | $5.58 | 51,300 | — | — |
| 1986-12-05 | $5.64 | $5.64 | 49,500 | — | — |
| 1986-12-04 | $5.75 | $5.75 | 19,350 | — | — |
| 1986-12-03 | $5.83 | $5.83 | 8,550 | — | — |
| 1986-12-02 | $5.81 | $5.81 | 77,400 | — | — |
| 1986-12-01 | $5.78 | $5.78 | 84,600 | — | — |
| 1986-11-28 | $5.97 | $5.97 | 14,400 | — | — |
| 1986-11-26 | $5.97 | $5.97 | 134,100 | — | — |
| 1986-11-25 | $5.97 | $5.97 | 70,200 | — | — |
| 1986-11-24 | $6.00 | $6.00 | 372,150 | — | — |
| 1986-11-21 | $6.00 | $6.00 | 279,000 | — | — |
| 1986-11-20 | $5.94 | $5.94 | 118,350 | — | — |
| 1986-11-19 | $5.92 | $5.92 | 175,500 | — | — |
| 1986-11-18 | $6.08 | $6.08 | 78,750 | — | — |
| 1986-11-17 | $6.17 | $6.17 | 88,200 | — | — |
| 1986-11-14 | $5.92 | $5.92 | 74,700 | — | — |
| 1986-11-13 | $5.86 | $5.86 | 56,250 | — | — |
| 1986-11-12 | $5.81 | $5.81 | 189,000 | — | — |
| 1986-11-11 | $5.78 | $5.78 | 8,100 | — | — |
| 1986-11-10 | $5.83 | $5.83 | 13,050 | — | — |
| 1986-11-07 | $5.81 | $5.81 | 454,950 | — | — |
| 1986-11-06 | $5.75 | $5.75 | 12,600 | — | — |
| 1986-11-05 | $5.69 | $5.69 | 73,350 | — | — |
| 1986-11-04 | $5.78 | $5.78 | 34,200 | — | — |
| 1986-11-03 | $5.72 | $5.72 | 7,200 | — | — |
| 1986-10-31 | $5.69 | $5.69 | 96,750 | — | — |
| 1986-10-30 | $5.64 | $5.64 | 18,900 | — | — |
| 1986-10-29 | $5.61 | $5.61 | 5,400 | — | — |
| 1986-10-28 | $5.61 | $5.61 | 6,300 | — | — |
| 1986-10-27 | $5.61 | $5.61 | 16,200 | — | — |
| 1986-10-24 | $5.64 | $5.64 | 36,450 | — | — |
| 1986-10-23 | $5.72 | $5.72 | 86,850 | — | — |
| 1986-10-22 | $5.67 | $5.67 | 4,050 | — | — |
| 1986-10-21 | $5.69 | $5.69 | 89,100 | — | — |
| 1986-10-20 | $5.69 | $5.69 | 12,150 | — | — |
| 1986-10-17 | $5.61 | $5.61 | 52,650 | — | — |
| 1986-10-16 | $5.53 | $5.53 | 89,550 | — | — |
| 1986-10-15 | $5.50 | $5.50 | 13,050 | — | — |
| 1986-10-14 | $5.47 | $5.47 | 24,300 | — | — |
| 1986-10-13 | $5.47 | $5.47 | 7,650 | — | — |
| 1986-10-10 | $5.44 | $5.44 | 109,350 | — | — |
| 1986-10-09 | $5.42 | $5.42 | 21,150 | — | — |
| 1986-10-08 | $5.44 | $5.44 | 130,500 | — | — |
| 1986-10-07 | $5.47 | $5.47 | 32,400 | — | — |
| 1986-10-06 | $5.44 | $5.44 | 110,250 | — | — |
| 1986-10-03 | $5.39 | $5.39 | 21,150 | — | — |
| 1986-10-02 | $5.39 | $5.39 | 112,050 | — | — |
| 1986-10-01 | $5.33 | $5.33 | 79,200 | — | — |
| 1986-09-30 | $5.31 | $5.31 | 7,200 | — | — |
| 1986-09-29 | $5.22 | $5.22 | 7,650 | — | — |
| 1986-09-26 | $5.28 | $5.28 | 9,000 | — | — |
| 1986-09-25 | $5.28 | $5.28 | 16,650 | — | — |
| 1986-09-24 | $5.33 | $5.33 | 67,050 | — | — |
| 1986-09-23 | $5.47 | $5.47 | 66,150 | — | — |
| 1986-09-22 | $5.33 | $5.33 | 98,550 | — | — |
| 1986-09-19 | $5.36 | $5.36 | 78,750 | — | — |
| 1986-09-18 | $5.33 | $5.33 | 37,350 | — | — |
| 1986-09-17 | $5.25 | $5.25 | 81,900 | — | — |
| 1986-09-16 | $5.25 | $5.25 | 22,950 | — | — |
| 1986-09-15 | $5.33 | $5.33 | 64,800 | — | — |
| 1986-09-12 | $5.50 | $5.50 | 205,200 | — | — |
| 1986-09-11 | $5.69 | $5.69 | 72,450 | — | — |
| 1986-09-10 | $5.78 | $5.78 | 74,250 | — | — |
| 1986-09-09 | $5.69 | $5.69 | 99,000 | — | — |
| 1986-09-08 | $5.69 | $5.69 | 69,750 | — | — |
| 1986-09-05 | $5.83 | $5.83 | 522,450 | — | — |
| 1986-09-04 | $5.78 | $5.78 | 351,000 | — | — |
| 1986-09-03 | $5.50 | $5.50 | 146,700 | — | — |
| 1986-09-02 | $5.44 | $5.44 | 129,600 | — | — |
| 1986-08-29 | $5.33 | $5.33 | 354,150 | — | — |
| 1986-08-28 | $5.33 | $5.33 | 57,600 | — | — |
| 1986-08-27 | $5.36 | $5.36 | 4,500 | — | — |
| 1986-08-26 | $5.33 | $5.33 | 514,800 | — | — |
| 1986-08-25 | $5.31 | $5.31 | 138,600 | — | — |
| 1986-08-22 | $5.31 | $5.31 | 168,750 | — | — |
| 1986-08-21 | $5.25 | $5.25 | 8,100 | — | — |
| 1986-08-20 | $5.31 | $5.31 | 117,000 | — | — |
| 1986-08-19 | $5.31 | $5.31 | 165,150 | — | — |
| 1986-08-18 | $5.31 | $5.31 | 241,650 | — | — |
| 1986-08-15 | $5.25 | $5.25 | 203,400 | — | — |
| 1986-08-14 | $5.06 | $5.06 | 98,550 | — | — |
| 1986-08-13 | $5.00 | $5.00 | 106,650 | — | — |
| 1986-08-12 | $5.00 | $5.00 | 68,400 | — | — |
| 1986-08-11 | $5.19 | $5.19 | 738,900 | — | — |
| 1986-08-08 | $5.08 | $5.08 | 118,350 | — | — |
| 1986-08-07 | $4.98 | $4.98 | 105,300 | — | — |
| 1986-08-06 | $5.02 | $5.02 | 10,125 | — | — |
| 1986-08-05 | $5.02 | $5.02 | 43,875 | — | — |
| 1986-08-04 | $5.06 | $5.06 | 39,150 | — | — |
| 1986-08-01 | $5.04 | $5.04 | 31,050 | — | — |
| 1986-07-31 | $4.96 | $4.96 | 43,875 | — | — |
| 1986-07-30 | $4.91 | $4.91 | 12,825 | — | — |
| 1986-07-29 | $4.87 | $4.87 | 43,875 | — | — |
| 1986-07-28 | $4.81 | $4.81 | 195,750 | — | — |
| 1986-07-25 | $4.85 | $4.85 | 96,525 | — | — |
| 1986-07-24 | $4.78 | $4.78 | 145,125 | — | — |
| 1986-07-23 | $4.74 | $4.74 | 401,625 | — | — |
| 1986-07-22 | $4.89 | $4.89 | 17,550 | — | — |
| 1986-07-21 | $4.94 | $4.94 | 12,825 | — | — |
| 1986-07-18 | $4.94 | $4.94 | 442,800 | — | — |
| 1986-07-17 | $5.02 | $5.02 | 89,100 | — | — |
| 1986-07-16 | $5.13 | $5.13 | 4,273,425 | — | — |
| 1986-07-15 | $4.98 | $4.98 | 122,850 | — | — |
| 1986-07-14 | $5.06 | $5.06 | 167,400 | — | — |
| 1986-07-11 | $5.24 | $5.24 | 24,300 | — | — |
| 1986-07-10 | $5.22 | $5.22 | 55,350 | — | — |
| 1986-07-09 | $5.20 | $5.20 | 47,925 | — | — |
| 1986-07-08 | $5.22 | $5.22 | 25,650 | — | — |
| 1986-07-07 | $5.22 | $5.22 | 103,950 | — | — |
| 1986-07-03 | $5.30 | $5.30 | 17,550 | — | — |
| 1986-07-02 | $5.30 | $5.30 | 313,200 | — | — |
| 1986-07-01 | $5.31 | $5.31 | 282,150 | — | — |
| 1986-06-30 | $5.33 | $5.33 | 249,075 | — | — |
| 1986-06-27 | $5.33 | $5.33 | 305,775 | — | — |
| 1986-06-26 | $5.31 | $5.31 | 255,150 | — | — |
| 1986-06-25 | $5.31 | $5.31 | 130,950 | — | — |
| 1986-06-24 | $5.30 | $5.30 | 267,975 | — | — |
| 1986-06-23 | $5.30 | $5.30 | 87,075 | — | — |
| 1986-06-20 | $5.31 | $5.31 | 102,600 | — | — |
| 1986-06-19 | $5.31 | $5.31 | 142,425 | — | — |
| 1986-06-18 | $5.33 | $5.33 | 695,925 | — | — |
| 1986-06-17 | $5.30 | $5.30 | 320,625 | — | — |
| 1986-06-16 | $5.35 | $5.35 | 421,200 | — | — |
| 1986-06-13 | $5.41 | $5.41 | 98,550 | — | — |
| 1986-06-12 | $5.39 | $5.39 | 79,650 | — | — |
| 1986-06-11 | $5.33 | $5.33 | 536,625 | — | — |
| 1986-06-10 | $5.26 | $5.26 | 33,075 | — | — |
| 1986-06-09 | $5.37 | $5.37 | 29,025 | — | — |
| 1986-06-06 | $5.35 | $5.35 | 22,950 | — | — |
| 1986-06-05 | $5.37 | $5.37 | 9,450 | — | — |
| 1986-06-04 | $5.35 | $5.35 | 320,625 | — | — |
| 1986-06-03 | $5.37 | $5.37 | 236,250 | — | — |
| 1986-06-02 | $5.35 | $5.35 | 50,625 | — | — |
| 1986-05-30 | $5.33 | $5.33 | 113,400 | — | — |
| 1986-05-29 | $5.31 | $5.31 | 35,100 | — | — |
| 1986-05-28 | $5.33 | $5.33 | 83,700 | — | — |
| 1986-05-27 | $5.39 | $5.39 | 24,300 | — | — |
| 1986-05-23 | $5.30 | $5.30 | 78,975 | — | — |
| 1986-05-22 | $5.24 | $5.24 | 318,600 | — | — |
| 1986-05-21 | $5.15 | $5.15 | 355,050 | — | — |
| 1986-05-20 | $4.96 | $4.96 | 117,450 | — | — |
| 1986-05-19 | $5.00 | $5.00 | 22,950 | — | — |
| 1986-05-16 | $4.96 | $4.96 | 78,975 | — | — |
| 1986-05-15 | $4.93 | $4.93 | 27,675 | — | — |
| 1986-05-14 | $4.93 | $4.93 | 126,225 | — | — |
| 1986-05-13 | $4.89 | $4.89 | 185,625 | — | — |
| 1986-05-12 | $4.85 | $4.85 | 284,175 | — | — |
| 1986-05-09 | $4.85 | $4.85 | 16,875 | — | — |
| 1986-05-08 | $4.89 | $4.89 | 89,775 | — | — |
| 1986-05-07 | $4.85 | $4.85 | 190,350 | — | — |
| 1986-05-06 | $4.89 | $4.89 | 6,075 | — | — |
| 1986-05-05 | $4.93 | $4.93 | 4,050 | — | — |
| 1986-05-02 | $4.96 | $4.96 | 135,675 | — | — |
| 1986-05-01 | $4.91 | $4.91 | 30,375 | — | — |
| 1986-04-30 | $4.91 | $4.91 | 29,700 | — | — |
| 1986-04-29 | $4.94 | $4.94 | 252,450 | — | — |
| 1986-04-28 | $4.91 | $4.91 | 106,650 | — | — |
| 1986-04-25 | $4.85 | $4.85 | 6,750 | — | — |
| 1986-04-24 | $4.81 | $4.81 | 6,075 | — | — |
| 1986-04-23 | $4.81 | $4.81 | 15,525 | — | — |
| 1986-04-22 | $4.81 | $4.81 | 8,775 | — | — |
| 1986-04-21 | $4.83 | $4.83 | 23,625 | — | — |
| 1986-04-18 | $4.89 | $4.89 | 433,350 | — | — |
| 1986-04-17 | $4.87 | $4.87 | 18,900 | — | — |
| 1986-04-16 | $4.89 | $4.89 | 61,425 | — | — |
| 1986-04-15 | $4.83 | $4.83 | 353,025 | — | — |
| 1986-04-14 | $4.76 | $4.76 | 708,075 | — | — |
| 1986-04-11 | $4.61 | $4.61 | 26,325 | — | — |
| 1986-04-10 | $4.67 | $4.67 | 1,358,775 | — | — |
| 1986-04-09 | $4.72 | $4.72 | 24,300 | — | — |
| 1986-04-08 | $4.80 | $4.80 | 12,150 | — | — |
| 1986-04-07 | $4.78 | $4.78 | 31,725 | — | — |
| 1986-04-04 | $4.80 | $4.80 | 39,150 | — | — |
| 1986-04-03 | $4.83 | $4.83 | 36,450 | — | — |
| 1986-04-02 | $4.81 | $4.81 | 22,275 | — | — |
| 1986-04-01 | $4.80 | $4.80 | 39,825 | — | — |
| 1986-03-31 | $4.81 | $4.81 | 10,125 | — | — |
| 1986-03-27 | $4.81 | $4.81 | 124,875 | — | — |
| 1986-03-26 | $4.93 | $4.93 | 51,300 | — | — |
| 1986-03-25 | $4.80 | $4.80 | 51,975 | — | — |
| 1986-03-24 | $4.78 | $4.78 | 107,325 | — | — |
| 1986-03-21 | $4.76 | $4.76 | 73,575 | — | — |
| 1986-03-20 | $4.65 | $4.65 | 43,200 | — | — |
| 1986-03-19 | $4.57 | $4.57 | 71,550 | — | — |
| 1986-03-18 | $4.56 | $4.56 | 43,875 | — | — |
| 1986-03-17 | $4.56 | $4.56 | 51,975 | — | — |
| 1986-03-14 | $4.59 | $4.59 | 62,100 | — | — |
| 1986-03-13 | $4.61 | $4.61 | 39,150 | — | — |
| 1986-03-12 | $4.57 | $4.57 | 218,025 | — | — |
| 1986-03-11 | $4.52 | $4.52 | 335,475 | — | — |
| 1986-03-10 | $4.50 | $4.50 | 58,725 | — | — |
| 1986-03-07 | $4.46 | $4.46 | 63,450 | — | — |
| 1986-03-06 | $4.48 | $4.48 | 468,450 | — | — |
| 1986-03-05 | $4.41 | $4.41 | 26,325 | — | — |
| 1986-03-04 | $4.44 | $4.44 | 193,050 | — | — |
| 1986-03-03 | $4.35 | $4.35 | 27,675 | — | — |
| 1986-02-28 | $4.24 | $4.24 | 91,800 | — | — |
| 1986-02-27 | $4.26 | $4.26 | 32,400 | — | — |
| 1986-02-26 | $4.24 | $4.24 | 201,150 | — | — |
| 1986-02-25 | $4.26 | $4.26 | 16,875 | — | — |
| 1986-02-24 | $4.31 | $4.31 | 94,500 | — | — |
| 1986-02-21 | $4.48 | $4.48 | 434,025 | — | — |
| 1986-02-20 | $4.41 | $4.41 | 76,275 | — | — |
| 1986-02-19 | $4.41 | $4.41 | 34,425 | — | — |
| 1986-02-18 | $4.46 | $4.46 | 21,600 | — | — |
| 1986-02-14 | $4.44 | $4.44 | 3,375 | — | — |
| 1986-02-13 | $4.44 | $4.44 | 91,800 | — | — |
| 1986-02-12 | $4.39 | $4.39 | 60,075 | — | — |
| 1986-02-11 | $4.44 | $4.44 | 36,450 | — | — |
| 1986-02-10 | $4.48 | $4.48 | 244,350 | — | — |
| 1986-02-07 | $4.44 | $4.44 | 288,900 | — | — |
| 1986-02-06 | $4.41 | $4.41 | 12,825 | — | — |
| 1986-02-05 | $4.37 | $4.37 | 12,825 | — | — |
| 1986-02-04 | $4.33 | $4.33 | 15,525 | — | — |
| 1986-02-03 | $4.31 | $4.31 | 1,350 | — | — |
| 1986-01-31 | $4.31 | $4.31 | 10,800 | — | — |
| 1986-01-30 | $4.33 | $4.33 | 8,100 | — | — |
| 1986-01-29 | $4.30 | $4.30 | 35,100 | — | — |
| 1986-01-28 | $4.30 | $4.30 | 10,800 | — | — |
| 1986-01-27 | $4.35 | $4.35 | 11,475 | — | — |
| 1986-01-24 | $4.37 | $4.37 | 2,700 | — | — |
| 1986-01-23 | $4.37 | $4.37 | 44,550 | — | — |
| 1986-01-22 | $4.39 | $4.39 | 13,500 | — | — |
| 1986-01-21 | $4.37 | $4.37 | 37,125 | — | — |
| 1986-01-20 | $4.39 | $4.39 | 54,000 | — | — |
| 1986-01-17 | $4.41 | $4.41 | 39,825 | — | — |
| 1986-01-16 | $4.43 | $4.43 | 66,825 | — | — |
| 1986-01-15 | $4.33 | $4.33 | 39,825 | — | — |
| 1986-01-14 | $4.33 | $4.33 | 57,375 | — | — |
| 1986-01-13 | $4.26 | $4.26 | 42,525 | — | — |
| 1986-01-10 | $4.22 | $4.22 | 31,050 | — | — |
| 1986-01-09 | $4.26 | $4.26 | 30,375 | — | — |
| 1986-01-08 | $4.35 | $4.35 | 225,450 | — | — |
| 1986-01-07 | $4.39 | $4.39 | 46,575 | — | — |
| 1986-01-06 | $4.37 | $4.37 | 34,425 | — | — |
| 1986-01-03 | $4.44 | $4.44 | 22,275 | — | — |
| 1986-01-02 | $4.41 | $4.41 | 28,350 | — | — |