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
- 1973-02-21 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 | $4.09 | $4.09 | 102,400 | — | — |
| 1986-12-30 | $4.09 | $4.09 | 84,400 | — | — |
| 1986-12-29 | $4.09 | $4.09 | 153,600 | — | — |
| 1986-12-26 | $4.09 | $4.09 | 16,000 | — | — |
| 1986-12-24 | $4.03 | $4.03 | 176,000 | — | — |
| 1986-12-23 | $4.09 | $4.09 | 121,200 | — | — |
| 1986-12-22 | $4.19 | $4.19 | 644,400 | — | — |
| 1986-12-19 | $4.25 | $4.25 | 144,400 | — | — |
| 1986-12-18 | $4.22 | $4.22 | 215,600 | — | — |
| 1986-12-17 | $4.34 | $4.34 | 569,200 | — | — |
| 1986-12-16 | $4.47 | $4.47 | 1,441,600 | — | — |
| 1986-12-15 | $4.41 | $4.41 | 470,800 | — | — |
| 1986-12-12 | $4.16 | $4.16 | 176,000 | — | — |
| 1986-12-11 | $4.25 | $4.25 | 168,400 | — | — |
| 1986-12-10 | $4.41 | $4.41 | 240,000 | — | — |
| 1986-12-09 | $4.22 | $4.22 | 158,800 | — | — |
| 1986-12-08 | $4.28 | $4.28 | 278,000 | — | — |
| 1986-12-05 | $4.44 | $4.44 | 236,400 | — | — |
| 1986-12-04 | $4.47 | $4.47 | 356,800 | — | — |
| 1986-12-03 | $4.41 | $4.41 | 248,000 | — | — |
| 1986-12-02 | $4.41 | $4.41 | 406,800 | — | — |
| 1986-12-01 | $4.28 | $4.28 | 238,800 | — | — |
| 1986-11-28 | $4.13 | $4.12 | 97,600 | — | — |
| 1986-11-26 | $4.31 | $4.31 | 149,600 | — | — |
| 1986-11-25 | $4.38 | $4.37 | 121,200 | — | — |
| 1986-11-24 | $4.25 | $4.25 | 85,200 | — | — |
| 1986-11-21 | $4.31 | $4.31 | 118,400 | — | — |
| 1986-11-20 | $4.38 | $4.37 | 395,600 | — | — |
| 1986-11-19 | $3.97 | $3.97 | 458,000 | — | — |
| 1986-11-18 | $4.03 | $4.03 | 90,000 | — | — |
| 1986-11-17 | $4.03 | $4.03 | 402,400 | — | — |
| 1986-11-14 | $4.25 | $4.25 | 174,800 | — | — |
| 1986-11-13 | $4.31 | $4.31 | 712,000 | — | — |
| 1986-11-12 | $4.78 | $4.78 | 233,600 | — | — |
| 1986-11-11 | $4.75 | $4.75 | 274,400 | — | — |
| 1986-11-10 | $4.66 | $4.66 | 161,600 | — | — |
| 1986-11-07 | $4.81 | $4.81 | 576,800 | — | — |
| 1986-11-06 | $4.41 | $4.41 | 710,000 | — | — |
| 1986-11-05 | $4.19 | $4.19 | 779,200 | — | — |
| 1986-11-04 | $4.09 | $4.09 | 777,600 | — | — |
| 1986-11-03 | $4.16 | $4.16 | 301,200 | — | — |
| 1986-10-31 | $4.16 | $4.16 | 345,600 | — | — |
| 1986-10-30 | $4.13 | $4.12 | 235,600 | — | — |
| 1986-10-29 | $4.09 | $4.09 | 80,000 | — | — |
| 1986-10-28 | $4.13 | $4.12 | 665,200 | — | — |
| 1986-10-27 | $4.06 | $4.06 | 244,000 | — | — |
| 1986-10-24 | $4.09 | $4.09 | 640,800 | — | — |
| 1986-10-23 | $4.06 | $4.06 | 280,400 | — | — |
| 1986-10-22 | $4.06 | $4.06 | 55,600 | — | — |
| 1986-10-21 | $4.16 | $4.16 | 76,400 | — | — |
| 1986-10-20 | $4.25 | $4.25 | 134,000 | — | — |
| 1986-10-17 | $4.16 | $4.16 | 65,200 | — | — |
| 1986-10-16 | $4.13 | $4.12 | 125,600 | — | — |
| 1986-10-15 | $4.09 | $4.09 | 587,200 | — | — |
| 1986-10-14 | $4.06 | $4.06 | 58,000 | — | — |
| 1986-10-13 | $4.00 | $4.00 | 206,800 | — | — |
| 1986-10-10 | $4.03 | $4.03 | 294,400 | — | — |
| 1986-10-09 | $4.16 | $4.16 | 330,800 | — | — |
| 1986-10-08 | $4.16 | $4.16 | 206,400 | — | — |
| 1986-10-07 | $4.31 | $4.31 | 40,400 | — | — |
| 1986-10-06 | $4.31 | $4.31 | 102,400 | — | — |
| 1986-10-03 | $4.28 | $4.28 | 160,400 | — | — |
| 1986-10-02 | $4.22 | $4.22 | 263,600 | — | — |
| 1986-10-01 | $4.31 | $4.31 | 245,200 | — | — |
| 1986-09-30 | $4.31 | $4.31 | 272,800 | — | — |
| 1986-09-29 | $4.28 | $4.28 | 403,600 | — | — |
| 1986-09-26 | $4.41 | $4.41 | 242,800 | — | — |
| 1986-09-25 | $4.53 | $4.53 | 328,800 | — | — |
| 1986-09-24 | $4.63 | $4.63 | 338,000 | — | — |
| 1986-09-23 | $4.69 | $4.69 | 410,000 | — | — |
| 1986-09-22 | $4.72 | $4.72 | 916,800 | — | — |
| 1986-09-19 | $4.59 | $4.59 | 80,000 | — | — |
| 1986-09-18 | $4.56 | $4.56 | 164,800 | — | — |
| 1986-09-17 | $4.50 | $4.50 | 124,400 | — | — |
| 1986-09-16 | $4.88 | $4.88 | 108,800 | — | — |
| 1986-09-15 | $4.94 | $4.94 | 124,000 | — | — |
| 1986-09-12 | $4.84 | $4.84 | 374,800 | — | — |
| 1986-09-11 | $4.97 | $4.97 | 474,000 | — | — |
| 1986-09-10 | $5.19 | $5.19 | 487,200 | — | — |
| 1986-09-09 | $5.25 | $5.25 | 2,223,600 | — | — |
| 1986-09-08 | $5.41 | $5.41 | 391,600 | — | — |
| 1986-09-05 | $5.50 | $5.50 | 399,200 | — | — |
| 1986-09-04 | $5.41 | $5.41 | 378,400 | — | — |
| 1986-09-03 | $5.00 | $5.00 | 47,200 | — | — |
| 1986-09-02 | $5.09 | $5.09 | 133,200 | — | — |
| 1986-08-29 | $5.25 | $5.25 | 367,200 | — | — |
| 1986-08-28 | $5.22 | $5.22 | 310,000 | — | — |
| 1986-08-27 | $5.22 | $5.22 | 400,000 | — | — |
| 1986-08-26 | $5.13 | $5.13 | 110,000 | — | — |
| 1986-08-25 | $5.19 | $5.19 | 334,400 | — | — |
| 1986-08-22 | $5.28 | $5.28 | 363,200 | — | — |
| 1986-08-21 | $5.00 | $5.00 | 66,000 | — | — |
| 1986-08-20 | $5.00 | $5.00 | 296,800 | — | — |
| 1986-08-19 | $4.84 | $4.84 | 136,000 | — | — |
| 1986-08-18 | $4.66 | $4.66 | 143,200 | — | — |
| 1986-08-15 | $4.78 | $4.78 | 146,000 | — | — |
| 1986-08-14 | $4.66 | $4.66 | 115,600 | — | — |
| 1986-08-13 | $4.78 | $4.78 | 370,400 | — | — |
| 1986-08-12 | $5.00 | $5.00 | 81,600 | — | — |
| 1986-08-11 | $4.88 | $4.88 | 121,600 | — | — |
| 1986-08-08 | $4.81 | $4.81 | 243,200 | — | — |
| 1986-08-07 | $4.69 | $4.69 | 128,800 | — | — |
| 1986-08-06 | $4.66 | $4.66 | 202,800 | — | — |
| 1986-08-05 | $4.88 | $4.88 | 234,400 | — | — |
| 1986-08-04 | $4.69 | $4.69 | 208,800 | — | — |
| 1986-08-01 | $4.69 | $4.69 | 115,200 | — | — |
| 1986-07-31 | $4.69 | $4.69 | 124,800 | — | — |
| 1986-07-30 | $4.75 | $4.75 | 735,200 | — | — |
| 1986-07-29 | $4.75 | $4.75 | 285,200 | — | — |
| 1986-07-28 | $4.75 | $4.75 | 105,600 | — | — |
| 1986-07-25 | $4.75 | $4.75 | 387,200 | — | — |
| 1986-07-24 | $4.88 | $4.88 | 656,400 | — | — |
| 1986-07-23 | $4.88 | $4.88 | 180,000 | — | — |
| 1986-07-22 | $4.88 | $4.88 | 199,200 | — | — |
| 1986-07-21 | $4.69 | $4.69 | 167,200 | — | — |
| 1986-07-18 | $4.75 | $4.75 | 509,200 | — | — |
| 1986-07-17 | $4.78 | $4.78 | 439,600 | — | — |
| 1986-07-16 | $4.78 | $4.78 | 2,746,000 | — | — |
| 1986-07-15 | $4.44 | $4.44 | 1,972,000 | — | — |
| 1986-07-14 | $4.75 | $4.75 | 1,021,200 | — | — |
| 1986-07-11 | $5.06 | $5.06 | 421,200 | — | — |
| 1986-07-10 | $5.25 | $5.25 | 602,000 | — | — |
| 1986-07-09 | $5.28 | $5.28 | 250,800 | — | — |
| 1986-07-08 | $5.28 | $5.28 | 134,400 | — | — |
| 1986-07-07 | $5.41 | $5.41 | 153,200 | — | — |
| 1986-07-03 | $5.78 | $5.78 | 102,000 | — | — |
| 1986-07-02 | $5.69 | $5.69 | 314,000 | — | — |
| 1986-07-01 | $5.66 | $5.66 | 434,800 | — | — |
| 1986-06-30 | $5.50 | $5.50 | 447,600 | — | — |
| 1986-06-27 | $5.25 | $5.25 | 398,000 | — | — |
| 1986-06-26 | $5.44 | $5.44 | 227,200 | — | — |
| 1986-06-25 | $5.59 | $5.59 | 421,200 | — | — |
| 1986-06-24 | $5.44 | $5.44 | 194,800 | — | — |
| 1986-06-23 | $5.69 | $5.69 | 53,200 | — | — |
| 1986-06-20 | $5.66 | $5.66 | 131,600 | — | — |
| 1986-06-19 | $5.66 | $5.66 | 399,600 | — | — |
| 1986-06-18 | $5.75 | $5.75 | 1,043,200 | — | — |
| 1986-06-17 | $5.84 | $5.84 | 406,800 | — | — |
| 1986-06-16 | $5.94 | $5.94 | 274,000 | — | — |
| 1986-06-13 | $5.97 | $5.97 | 106,400 | — | — |
| 1986-06-12 | $5.97 | $5.97 | 1,210,400 | — | — |
| 1986-06-11 | $6.00 | $6.00 | 2,976,800 | — | — |
| 1986-06-10 | $6.13 | $6.13 | 205,600 | — | — |
| 1986-06-09 | $6.28 | $6.28 | 826,000 | — | — |
| 1986-06-06 | $6.53 | $6.53 | 156,800 | — | — |
| 1986-06-05 | $6.63 | $6.63 | 307,600 | — | — |
| 1986-06-04 | $6.69 | $6.69 | 128,800 | — | — |
| 1986-06-03 | $6.81 | $6.81 | 741,600 | — | — |
| 1986-06-02 | $6.88 | $6.88 | 648,800 | — | — |
| 1986-05-30 | $6.94 | $6.94 | 944,800 | — | — |
| 1986-05-29 | $6.88 | $6.88 | 730,000 | — | — |
| 1986-05-28 | $6.44 | $6.44 | 1,119,600 | — | — |
| 1986-05-27 | $6.47 | $6.47 | 516,400 | — | — |
| 1986-05-23 | $6.34 | $6.34 | 771,600 | — | — |
| 1986-05-22 | $6.41 | $6.41 | 573,200 | — | — |
| 1986-05-21 | $6.50 | $6.50 | 346,800 | — | — |
| 1986-05-20 | $6.38 | $6.38 | 323,600 | — | — |
| 1986-05-19 | $6.38 | $6.38 | 387,200 | — | — |
| 1986-05-16 | $6.50 | $6.50 | 303,600 | — | — |
| 1986-05-15 | $6.53 | $6.53 | 314,000 | — | — |
| 1986-05-14 | $6.63 | $6.63 | 290,000 | — | — |
| 1986-05-13 | $6.72 | $6.72 | 308,400 | — | — |
| 1986-05-12 | $6.72 | $6.72 | 525,600 | — | — |
| 1986-05-09 | $6.81 | $6.81 | 425,200 | — | — |
| 1986-05-08 | $6.94 | $6.94 | 611,200 | — | — |
| 1986-05-07 | $7.13 | $7.13 | 280,000 | — | — |
| 1986-05-06 | $7.09 | $7.09 | 63,200 | — | — |
| 1986-05-05 | $6.94 | $6.94 | 185,200 | — | — |
| 1986-05-02 | $6.88 | $6.88 | 138,800 | — | — |
| 1986-05-01 | $6.84 | $6.84 | 524,000 | — | — |
| 1986-04-30 | $6.84 | $6.84 | 937,600 | — | — |
| 1986-04-29 | $7.00 | $7.00 | 905,600 | — | — |
| 1986-04-28 | $7.28 | $7.28 | 578,400 | — | — |
| 1986-04-25 | $7.03 | $7.03 | 1,055,600 | — | — |
| 1986-04-24 | $6.81 | $6.81 | 420,000 | — | — |
| 1986-04-23 | $6.66 | $6.66 | 89,600 | — | — |
| 1986-04-22 | $6.72 | $6.72 | 431,600 | — | — |
| 1986-04-21 | $6.72 | $6.72 | 48,400 | — | — |
| 1986-04-18 | $6.69 | $6.69 | 742,800 | — | — |
| 1986-04-17 | $6.59 | $6.59 | 120,800 | — | — |
| 1986-04-16 | $6.75 | $6.75 | 948,800 | — | — |
| 1986-04-15 | $6.94 | $6.94 | 588,400 | — | — |
| 1986-04-14 | $6.69 | $6.69 | 566,800 | — | — |
| 1986-04-11 | $6.47 | $6.47 | 307,200 | — | — |
| 1986-04-10 | $6.34 | $6.34 | 96,400 | — | — |
| 1986-04-09 | $6.22 | $6.22 | 514,800 | — | — |
| 1986-04-08 | $6.19 | $6.19 | 380,400 | — | — |
| 1986-04-07 | $6.09 | $6.09 | 241,600 | — | — |
| 1986-04-04 | $6.00 | $6.00 | 223,600 | — | — |
| 1986-04-03 | $6.06 | $6.06 | 1,037,200 | — | — |
| 1986-04-02 | $6.09 | $6.09 | 67,200 | — | — |
| 1986-04-01 | $6.16 | $6.16 | 173,600 | — | — |
| 1986-03-31 | $6.22 | $6.22 | 808,000 | — | — |
| 1986-03-27 | $5.88 | $5.88 | 923,200 | — | — |
| 1986-03-26 | $5.66 | $5.66 | 654,800 | — | — |
| 1986-03-25 | $5.75 | $5.75 | 744,000 | — | — |
| 1986-03-24 | $6.06 | $6.06 | 208,400 | — | — |
| 1986-03-21 | $6.16 | $6.16 | 1,198,000 | — | — |
| 1986-03-20 | $6.06 | $6.06 | 737,600 | — | — |
| 1986-03-19 | $6.19 | $6.19 | 86,400 | — | — |
| 1986-03-18 | $6.22 | $6.22 | 999,200 | — | — |
| 1986-03-17 | $6.19 | $6.19 | 796,400 | — | — |
| 1986-03-14 | $6.31 | $6.31 | 338,400 | — | — |
| 1986-03-13 | $6.22 | $6.22 | 154,800 | — | — |
| 1986-03-12 | $6.28 | $6.28 | 575,600 | — | — |
| 1986-03-11 | $6.22 | $6.22 | 612,400 | — | — |
| 1986-03-10 | $6.09 | $6.09 | 337,200 | — | — |
| 1986-03-07 | $5.97 | $5.97 | 817,200 | — | — |
| 1986-03-06 | $6.03 | $6.03 | 346,000 | — | — |
| 1986-03-05 | $6.00 | $6.00 | 316,800 | — | — |
| 1986-03-04 | $6.16 | $6.16 | 763,200 | — | — |
| 1986-03-03 | $6.28 | $6.28 | 117,600 | — | — |
| 1986-02-28 | $6.44 | $6.44 | 1,360,000 | — | — |
| 1986-02-27 | $6.56 | $6.56 | 608,400 | — | — |
| 1986-02-26 | $6.50 | $6.50 | 683,600 | — | — |
| 1986-02-25 | $6.44 | $6.44 | 67,600 | — | — |
| 1986-02-24 | $6.50 | $6.50 | 64,400 | — | — |
| 1986-02-21 | $6.59 | $6.59 | 203,600 | — | — |
| 1986-02-20 | $6.63 | $6.63 | 108,400 | — | — |
| 1986-02-19 | $6.56 | $6.56 | 334,000 | — | — |
| 1986-02-18 | $6.69 | $6.69 | 244,400 | — | — |
| 1986-02-14 | $6.72 | $6.72 | 360,800 | — | — |
| 1986-02-13 | $6.53 | $6.53 | 496,800 | — | — |
| 1986-02-12 | $6.66 | $6.66 | 668,000 | — | — |
| 1986-02-11 | $6.53 | $6.53 | 1,435,600 | — | — |
| 1986-02-10 | $6.22 | $6.22 | 404,400 | — | — |
| 1986-02-07 | $5.88 | $5.88 | 355,200 | — | — |
| 1986-02-06 | $5.84 | $5.84 | 327,200 | — | — |
| 1986-02-05 | $5.59 | $5.59 | 428,800 | — | — |
| 1986-02-04 | $5.56 | $5.56 | 468,800 | — | — |
| 1986-02-03 | $5.50 | $5.50 | 137,200 | — | — |
| 1986-01-31 | $5.59 | $5.59 | 48,000 | — | — |
| 1986-01-30 | $5.59 | $5.59 | 184,400 | — | — |
| 1986-01-29 | $5.56 | $5.56 | 236,400 | — | — |
| 1986-01-28 | $5.41 | $5.41 | 327,200 | — | — |
| 1986-01-27 | $5.47 | $5.47 | 148,800 | — | — |
| 1986-01-24 | $5.59 | $5.59 | 326,000 | — | — |
| 1986-01-23 | $5.50 | $5.50 | 188,000 | — | — |
| 1986-01-22 | $5.50 | $5.50 | 250,000 | — | — |
| 1986-01-21 | $5.59 | $5.59 | 61,200 | — | — |
| 1986-01-20 | $5.59 | $5.59 | 381,600 | — | — |
| 1986-01-17 | $5.75 | $5.75 | 931,600 | — | — |
| 1986-01-16 | $5.59 | $5.59 | 358,400 | — | — |
| 1986-01-15 | $5.41 | $5.41 | 198,800 | — | — |
| 1986-01-14 | $5.34 | $5.34 | 117,600 | — | — |
| 1986-01-13 | $5.41 | $5.41 | 71,200 | — | — |
| 1986-01-10 | $5.44 | $5.44 | 204,800 | — | — |
| 1986-01-09 | $5.47 | $5.47 | 223,200 | — | — |
| 1986-01-08 | $5.63 | $5.62 | 1,119,200 | — | — |
| 1986-01-07 | $5.72 | $5.72 | 129,200 | — | — |
| 1986-01-06 | $5.69 | $5.69 | 114,800 | — | — |
| 1986-01-03 | $5.75 | $5.75 | 327,600 | — | — |
| 1986-01-02 | $5.88 | $5.88 | 222,800 | — | — |