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 | $5.04 | $5.04 | 61,763 | — | — |
| 1986-12-30 | $5.04 | $5.04 | 75,938 | — | — |
| 1986-12-29 | $5.04 | $5.04 | 27,675 | — | — |
| 1986-12-26 | $5.19 | $5.19 | 39,488 | — | — |
| 1986-12-24 | $5.07 | $5.07 | 40,838 | — | — |
| 1986-12-23 | $5.04 | $5.04 | 154,238 | — | — |
| 1986-12-22 | $5.19 | $5.19 | 95,513 | — | — |
| 1986-12-19 | $5.33 | $5.33 | 93,825 | — | — |
| 1986-12-18 | $5.30 | $5.30 | 68,513 | — | — |
| 1986-12-17 | $5.33 | $5.33 | 146,475 | — | — |
| 1986-12-16 | $5.33 | $5.33 | 144,450 | — | — |
| 1986-12-15 | $5.30 | $5.30 | 63,788 | — | — |
| 1986-12-12 | $5.30 | $5.30 | 168,750 | — | — |
| 1986-12-11 | $5.19 | $5.19 | 59,063 | — | — |
| 1986-12-10 | $5.30 | $5.30 | 73,913 | — | — |
| 1986-12-09 | $5.19 | $5.19 | 97,200 | — | — |
| 1986-12-08 | $5.15 | $5.15 | 88,763 | — | — |
| 1986-12-05 | $5.22 | $5.22 | 240,638 | — | — |
| 1986-12-04 | $5.26 | $5.26 | 84,713 | — | — |
| 1986-12-03 | $5.33 | $5.33 | 149,513 | — | — |
| 1986-12-02 | $5.11 | $5.11 | 74,925 | — | — |
| 1986-12-01 | $5.07 | $5.07 | 41,175 | — | — |
| 1986-11-28 | $5.11 | $5.11 | 34,425 | — | — |
| 1986-11-26 | $5.04 | $5.04 | 50,288 | — | — |
| 1986-11-25 | $5.26 | $5.26 | 111,375 | — | — |
| 1986-11-24 | $5.22 | $5.22 | 175,500 | — | — |
| 1986-11-21 | $5.33 | $5.33 | 90,113 | — | — |
| 1986-11-20 | $5.26 | $5.26 | 108,338 | — | — |
| 1986-11-19 | $5.04 | $5.04 | 61,425 | — | — |
| 1986-11-18 | $5.26 | $5.26 | 64,800 | — | — |
| 1986-11-17 | $5.26 | $5.26 | 36,113 | — | — |
| 1986-11-14 | $5.33 | $5.33 | 56,025 | — | — |
| 1986-11-13 | $5.41 | $5.41 | 66,488 | — | — |
| 1986-11-12 | $5.41 | $5.41 | 140,400 | — | — |
| 1986-11-11 | $5.44 | $5.44 | 64,800 | — | — |
| 1986-11-10 | $5.26 | $5.26 | 80,325 | — | — |
| 1986-11-07 | $5.26 | $5.26 | 73,238 | — | — |
| 1986-11-06 | $5.26 | $5.26 | 30,038 | — | — |
| 1986-11-05 | $5.37 | $5.37 | 25,313 | — | — |
| 1986-11-04 | $5.33 | $5.33 | 40,500 | — | — |
| 1986-11-03 | $5.48 | $5.48 | 16,875 | — | — |
| 1986-10-31 | $5.51 | $5.51 | 30,375 | — | — |
| 1986-10-30 | $5.48 | $5.48 | 342,225 | — | — |
| 1986-10-29 | $5.48 | $5.48 | 38,475 | — | — |
| 1986-10-28 | $5.26 | $5.26 | 14,681 | — | — |
| 1986-10-27 | $5.33 | $5.33 | 33,919 | — | — |
| 1986-10-24 | $5.43 | $5.43 | 78,469 | — | — |
| 1986-10-23 | $5.46 | $5.46 | 75,431 | — | — |
| 1986-10-22 | $5.36 | $5.36 | 68,344 | — | — |
| 1986-10-21 | $5.19 | $5.19 | 348,806 | — | — |
| 1986-10-20 | $5.11 | $5.11 | 23,288 | — | — |
| 1986-10-17 | $5.21 | $5.21 | 31,388 | — | — |
| 1986-10-16 | $5.31 | $5.31 | 66,319 | — | — |
| 1986-10-15 | $5.28 | $5.28 | 37,969 | — | — |
| 1986-10-14 | $5.36 | $5.36 | 7,594 | — | — |
| 1986-10-13 | $5.36 | $5.36 | 16,200 | — | — |
| 1986-10-10 | $5.36 | $5.36 | 8,606 | — | — |
| 1986-10-09 | $5.36 | $5.36 | 58,219 | — | — |
| 1986-10-08 | $5.31 | $5.31 | 70,369 | — | — |
| 1986-10-07 | $5.33 | $5.33 | 100,238 | — | — |
| 1986-10-06 | $5.41 | $5.41 | 19,238 | — | — |
| 1986-10-03 | $5.41 | $5.41 | 30,375 | — | — |
| 1986-10-02 | $5.48 | $5.48 | 70,875 | — | — |
| 1986-10-01 | $5.60 | $5.60 | 144,788 | — | — |
| 1986-09-30 | $5.65 | $5.65 | 74,419 | — | — |
| 1986-09-29 | $5.68 | $5.68 | 138,713 | — | — |
| 1986-09-26 | $5.68 | $5.68 | 65,306 | — | — |
| 1986-09-25 | $5.43 | $5.43 | 227,306 | — | — |
| 1986-09-24 | $5.33 | $5.33 | 649,519 | — | — |
| 1986-09-23 | $5.19 | $5.19 | 116,944 | — | — |
| 1986-09-22 | $5.26 | $5.26 | 189,338 | — | — |
| 1986-09-19 | $5.16 | $5.16 | 153,900 | — | — |
| 1986-09-18 | $5.01 | $5.01 | 74,925 | — | — |
| 1986-09-17 | $4.96 | $4.96 | 224,775 | — | — |
| 1986-09-16 | $4.84 | $4.84 | 240,975 | — | — |
| 1986-09-15 | $4.91 | $4.91 | 89,100 | — | — |
| 1986-09-12 | $4.94 | $4.94 | 195,919 | — | — |
| 1986-09-11 | $5.14 | $5.14 | 466,763 | — | — |
| 1986-09-10 | $5.53 | $5.53 | 213,131 | — | — |
| 1986-09-09 | $5.63 | $5.63 | 34,425 | — | — |
| 1986-09-08 | $5.85 | $5.85 | 59,231 | — | — |
| 1986-09-05 | $5.93 | $5.93 | 26,325 | — | — |
| 1986-09-04 | $6.02 | $6.02 | 58,219 | — | — |
| 1986-09-03 | $6.05 | $6.05 | 73,913 | — | — |
| 1986-09-02 | $6.05 | $6.05 | 86,063 | — | — |
| 1986-08-29 | $6.02 | $6.02 | 21,769 | — | — |
| 1986-08-28 | $6.12 | $6.12 | 33,413 | — | — |
| 1986-08-27 | $6.05 | $6.05 | 51,638 | — | — |
| 1986-08-26 | $6.10 | $6.10 | 72,394 | — | — |
| 1986-08-25 | $6.10 | $6.10 | 23,288 | — | — |
| 1986-08-22 | $6.20 | $6.20 | 113,906 | — | — |
| 1986-08-21 | $6.15 | $6.15 | 201,994 | — | — |
| 1986-08-20 | $6.07 | $6.07 | 77,963 | — | — |
| 1986-08-19 | $6.25 | $6.25 | 51,131 | — | — |
| 1986-08-18 | $6.27 | $6.27 | 89,100 | — | — |
| 1986-08-15 | $6.40 | $6.40 | 51,131 | — | — |
| 1986-08-14 | $6.42 | $6.42 | 104,794 | — | — |
| 1986-08-13 | $6.44 | $6.44 | 74,419 | — | — |
| 1986-08-12 | $6.40 | $6.40 | 48,094 | — | — |
| 1986-08-11 | $6.30 | $6.30 | 36,956 | — | — |
| 1986-08-08 | $6.17 | $6.17 | 29,869 | — | — |
| 1986-08-07 | $6.22 | $6.22 | 24,300 | — | — |
| 1986-08-06 | $6.25 | $6.25 | 21,769 | — | — |
| 1986-08-05 | $6.22 | $6.22 | 73,406 | — | — |
| 1986-08-04 | $6.12 | $6.12 | 279,956 | — | — |
| 1986-08-01 | $6.32 | $6.32 | 95,175 | — | — |
| 1986-07-31 | $6.27 | $6.27 | 93,150 | — | — |
| 1986-07-30 | $6.37 | $6.37 | 77,456 | — | — |
| 1986-07-29 | $6.49 | $6.49 | 44,044 | — | — |
| 1986-07-28 | $6.57 | $6.57 | 131,119 | — | — |
| 1986-07-25 | $6.59 | $6.59 | 143,269 | — | — |
| 1986-07-24 | $6.67 | $6.67 | 49,106 | — | — |
| 1986-07-23 | $6.77 | $6.77 | 101,756 | — | — |
| 1986-07-22 | $6.64 | $6.64 | 104,794 | — | — |
| 1986-07-21 | $6.57 | $6.57 | 93,656 | — | — |
| 1986-07-18 | $6.47 | $6.47 | 126,056 | — | — |
| 1986-07-17 | $6.20 | $6.20 | 82,013 | — | — |
| 1986-07-16 | $6.25 | $6.25 | 125,550 | — | — |
| 1986-07-15 | $6.10 | $6.10 | 271,856 | — | — |
| 1986-07-14 | $6.20 | $6.20 | 122,006 | — | — |
| 1986-07-11 | $6.47 | $6.47 | 42,019 | — | — |
| 1986-07-10 | $6.47 | $6.47 | 100,238 | — | — |
| 1986-07-09 | $6.49 | $6.49 | 126,563 | — | — |
| 1986-07-08 | $6.05 | $6.05 | 141,244 | — | — |
| 1986-07-07 | $6.27 | $6.27 | 216,169 | — | — |
| 1986-07-03 | $6.64 | $6.64 | 247,556 | — | — |
| 1986-07-02 | $6.59 | $6.59 | 96,188 | — | — |
| 1986-07-01 | $6.59 | $6.59 | 52,650 | — | — |
| 1986-06-30 | $6.74 | $6.74 | 82,519 | — | — |
| 1986-06-27 | $6.59 | $6.59 | 99,731 | — | — |
| 1986-06-26 | $6.44 | $6.44 | 122,513 | — | — |
| 1986-06-25 | $6.27 | $6.27 | 35,438 | — | — |
| 1986-06-24 | $6.32 | $6.32 | 111,375 | — | — |
| 1986-06-23 | $6.30 | $6.30 | 120,488 | — | — |
| 1986-06-20 | $6.25 | $6.25 | 102,263 | — | — |
| 1986-06-19 | $6.22 | $6.22 | 127,069 | — | — |
| 1986-06-18 | $6.27 | $6.27 | 171,113 | — | — |
| 1986-06-17 | $6.40 | $6.40 | 130,106 | — | — |
| 1986-06-16 | $6.47 | $6.47 | 199,969 | — | — |
| 1986-06-13 | $6.44 | $6.44 | 408,038 | — | — |
| 1986-06-12 | $5.90 | $5.90 | 123,525 | — | — |
| 1986-06-11 | $5.93 | $5.93 | 77,456 | — | — |
| 1986-06-10 | $5.80 | $5.80 | 49,106 | — | — |
| 1986-06-09 | $5.73 | $5.73 | 98,719 | — | — |
| 1986-06-06 | $5.93 | $5.93 | 139,725 | — | — |
| 1986-06-05 | $5.93 | $5.93 | 131,625 | — | — |
| 1986-06-04 | $5.85 | $5.85 | 95,681 | — | — |
| 1986-06-03 | $5.83 | $5.83 | 42,019 | — | — |
| 1986-06-02 | $5.83 | $5.83 | 269,831 | — | — |
| 1986-05-30 | $5.90 | $5.90 | 100,238 | — | — |
| 1986-05-29 | $5.90 | $5.90 | 73,406 | — | — |
| 1986-05-28 | $5.95 | $5.95 | 249,075 | — | — |
| 1986-05-27 | $5.90 | $5.90 | 85,556 | — | — |
| 1986-05-23 | $5.80 | $5.80 | 83,531 | — | — |
| 1986-05-22 | $5.93 | $5.93 | 43,031 | — | — |
| 1986-05-21 | $5.85 | $5.85 | 55,688 | — | — |
| 1986-05-20 | $5.85 | $5.85 | 50,119 | — | — |
| 1986-05-19 | $5.88 | $5.88 | 14,681 | — | — |
| 1986-05-16 | $5.88 | $5.88 | 80,494 | — | — |
| 1986-05-15 | $5.98 | $5.98 | 114,919 | — | — |
| 1986-05-14 | $6.25 | $6.25 | 148,331 | — | — |
| 1986-05-13 | $5.98 | $5.98 | 66,319 | — | — |
| 1986-05-12 | $5.83 | $5.83 | 40,500 | — | — |
| 1986-05-09 | $5.78 | $5.78 | 91,125 | — | — |
| 1986-05-08 | $5.60 | $5.60 | 195,919 | — | — |
| 1986-05-07 | $5.63 | $5.63 | 88,594 | — | — |
| 1986-05-06 | $5.80 | $5.80 | 59,231 | — | — |
| 1986-05-05 | $5.88 | $5.88 | 57,713 | — | — |
| 1986-05-02 | $5.83 | $5.83 | 198,956 | — | — |
| 1986-05-01 | $5.85 | $5.85 | 179,719 | — | — |
| 1986-04-30 | $5.58 | $5.58 | 408,544 | — | — |
| 1986-04-29 | $5.85 | $5.85 | 244,519 | — | — |
| 1986-04-28 | $6.17 | $6.17 | 182,756 | — | — |
| 1986-04-25 | $6.32 | $6.32 | 152,888 | — | — |
| 1986-04-24 | $6.35 | $6.35 | 422,213 | — | — |
| 1986-04-23 | $6.30 | $6.30 | 313,369 | — | — |
| 1986-04-22 | $6.30 | $6.30 | 476,381 | — | — |
| 1986-04-21 | $6.62 | $6.62 | 908,213 | — | — |
| 1986-04-18 | $6.05 | $6.05 | 1,066,669 | — | — |
| 1986-04-17 | $5.70 | $5.70 | 115,425 | — | — |
| 1986-04-16 | $5.58 | $5.58 | 230,850 | — | — |
| 1986-04-15 | $5.41 | $5.41 | 47,588 | — | — |
| 1986-04-14 | $5.48 | $5.48 | 192,881 | — | — |
| 1986-04-11 | $5.48 | $5.48 | 103,781 | — | — |
| 1986-04-10 | $5.43 | $5.43 | 175,669 | — | — |
| 1986-04-09 | $5.31 | $5.31 | 439,425 | — | — |
| 1986-04-08 | $5.23 | $5.23 | 272,363 | — | — |
| 1986-04-07 | $4.99 | $4.99 | 365,006 | — | — |
| 1986-04-04 | $4.72 | $4.72 | 86,063 | — | — |
| 1986-04-03 | $4.72 | $4.72 | 186,806 | — | — |
| 1986-04-02 | $4.57 | $4.57 | 53,663 | — | — |
| 1986-04-01 | $4.52 | $4.52 | 229,838 | — | — |
| 1986-03-31 | $4.57 | $4.57 | 115,931 | — | — |
| 1986-03-27 | $4.57 | $4.57 | 204,525 | — | — |
| 1986-03-26 | $4.64 | $4.64 | 84,544 | — | — |
| 1986-03-25 | $4.59 | $4.59 | 25,819 | — | — |
| 1986-03-24 | $4.57 | $4.57 | 42,525 | — | — |
| 1986-03-21 | $4.72 | $4.72 | 168,581 | — | — |
| 1986-03-20 | $4.64 | $4.64 | 146,813 | — | — |
| 1986-03-19 | $4.57 | $4.57 | 76,950 | — | — |
| 1986-03-18 | $4.64 | $4.64 | 228,319 | — | — |
| 1986-03-17 | $4.59 | $4.59 | 129,094 | — | — |
| 1986-03-14 | $4.59 | $4.59 | 238,950 | — | — |
| 1986-03-13 | $4.62 | $4.62 | 168,075 | — | — |
| 1986-03-12 | $4.77 | $4.77 | 135,169 | — | — |
| 1986-03-11 | $4.74 | $4.74 | 153,394 | — | — |
| 1986-03-10 | $4.79 | $4.79 | 73,406 | — | — |
| 1986-03-07 | $4.74 | $4.74 | 282,488 | — | — |
| 1986-03-06 | $4.77 | $4.77 | 181,744 | — | — |
| 1986-03-05 | $4.74 | $4.74 | 260,213 | — | — |
| 1986-03-04 | $4.74 | $4.74 | 113,400 | — | — |
| 1986-03-03 | $4.81 | $4.81 | 160,988 | — | — |
| 1986-02-28 | $4.84 | $4.84 | 238,444 | — | — |
| 1986-02-27 | $4.69 | $4.69 | 243,000 | — | — |
| 1986-02-26 | $4.74 | $4.74 | 107,831 | — | — |
| 1986-02-25 | $4.74 | $4.74 | 115,931 | — | — |
| 1986-02-24 | $4.99 | $4.99 | 209,588 | — | — |
| 1986-02-21 | $4.96 | $4.96 | 257,175 | — | — |
| 1986-02-20 | $4.84 | $4.84 | 263,756 | — | — |
| 1986-02-19 | $5.14 | $5.14 | 176,681 | — | — |
| 1986-02-18 | $4.96 | $4.96 | 117,956 | — | — |
| 1986-02-14 | $4.86 | $4.86 | 167,569 | — | — |
| 1986-02-13 | $4.72 | $4.72 | 49,106 | — | — |
| 1986-02-12 | $4.86 | $4.86 | 177,694 | — | — |
| 1986-02-11 | $4.72 | $4.72 | 86,063 | — | — |
| 1986-02-10 | $4.86 | $4.86 | 122,513 | — | — |
| 1986-02-07 | $4.69 | $4.69 | 90,619 | — | — |
| 1986-02-06 | $4.72 | $4.72 | 372,094 | — | — |
| 1986-02-05 | $4.67 | $4.67 | 465,244 | — | — |
| 1986-02-04 | $4.69 | $4.69 | 145,294 | — | — |
| 1986-02-03 | $4.72 | $4.72 | 68,850 | — | — |
| 1986-01-31 | $4.57 | $4.57 | 70,369 | — | — |
| 1986-01-30 | $4.64 | $4.64 | 65,813 | — | — |
| 1986-01-29 | $4.64 | $4.64 | 56,194 | — | — |
| 1986-01-28 | $4.77 | $4.77 | 145,800 | — | — |
| 1986-01-27 | $4.74 | $4.74 | 66,319 | — | — |
| 1986-01-24 | $4.79 | $4.79 | 218,700 | — | — |
| 1986-01-23 | $4.64 | $4.64 | 760,894 | — | — |
| 1986-01-22 | $4.84 | $4.84 | 274,894 | — | — |
| 1986-01-21 | $4.47 | $4.47 | 66,825 | — | — |
| 1986-01-20 | $4.49 | $4.49 | 55,688 | — | — |
| 1986-01-17 | $4.44 | $4.44 | 334,125 | — | — |
| 1986-01-16 | $4.40 | $4.40 | 124,031 | — | — |
| 1986-01-15 | $4.40 | $4.40 | 131,119 | — | — |
| 1986-01-14 | $4.40 | $4.40 | 49,613 | — | — |
| 1986-01-13 | $4.35 | $4.35 | 209,081 | — | — |
| 1986-01-10 | $4.35 | $4.35 | 135,169 | — | — |
| 1986-01-09 | $4.22 | $4.22 | 370,069 | — | — |
| 1986-01-08 | $4.30 | $4.30 | 280,463 | — | — |
| 1986-01-07 | $4.17 | $4.17 | 184,781 | — | — |
| 1986-01-06 | $3.98 | $3.98 | 30,881 | — | — |
| 1986-01-03 | $4.10 | $4.10 | 49,106 | — | — |
| 1986-01-02 | $3.95 | $3.95 | 110,363 | — | — |