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
- 1984-01-16 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 | $6.66 | $6.67 | 5,200 | — | — |
| 1986-12-30 | $6.75 | $6.76 | 3,600 | — | — |
| 1986-12-29 | $6.69 | $6.70 | 5,200 | — | — |
| 1986-12-26 | $6.78 | $6.79 | 1,600 | — | — |
| 1986-12-24 | $6.78 | $6.79 | 1,600 | — | — |
| 1986-12-23 | $6.84 | $6.86 | 20,400 | — | — |
| 1986-12-22 | $6.84 | $6.86 | 13,200 | — | — |
| 1986-12-19 | $6.97 | $6.98 | 12,800 | — | — |
| 1986-12-18 | $6.91 | $6.92 | 11,600 | — | — |
| 1986-12-17 | $6.88 | $6.89 | 8,400 | — | — |
| 1986-12-16 | $6.94 | $6.95 | 3,200 | — | — |
| 1986-12-15 | $6.88 | $6.89 | 8,000 | — | — |
| 1986-12-12 | $6.94 | $6.95 | 7,600 | — | — |
| 1986-12-11 | $6.91 | $6.92 | 51,200 | — | — |
| 1986-12-10 | $7.06 | $7.08 | 10,400 | — | — |
| 1986-12-09 | $6.94 | $6.95 | 8,000 | — | — |
| 1986-12-08 | $6.94 | $6.95 | 2,000 | — | — |
| 1986-12-05 | $6.91 | $6.92 | 21,600 | — | — |
| 1986-12-04 | $6.91 | $6.92 | 3,200 | — | — |
| 1986-12-03 | $6.84 | $6.86 | 16,000 | — | — |
| 1986-12-02 | $6.69 | $6.70 | 30,000 | — | — |
| 1986-12-01 | $6.59 | $6.61 | 10,000 | — | — |
| 1986-11-28 | $6.63 | $6.62 | 10,400 | — | — |
| 1986-11-26 | $6.63 | $6.62 | 10,000 | — | — |
| 1986-11-25 | $6.59 | $6.59 | 9,600 | — | — |
| 1986-11-24 | $6.75 | $6.75 | 9,600 | — | — |
| 1986-11-21 | $6.91 | $6.91 | 1,600 | — | — |
| 1986-11-20 | $6.84 | $6.84 | 12,400 | — | — |
| 1986-11-19 | $6.81 | $6.81 | 18,400 | — | — |
| 1986-11-18 | $6.88 | $6.87 | 31,200 | — | — |
| 1986-11-17 | $6.94 | $6.94 | 2,400 | — | — |
| 1986-11-14 | $6.84 | $6.84 | 5,600 | — | — |
| 1986-11-13 | $6.88 | $6.87 | 34,800 | — | — |
| 1986-11-12 | $6.75 | $6.75 | 8,000 | — | — |
| 1986-11-11 | $6.56 | $6.56 | 38,800 | — | — |
| 1986-11-10 | $6.59 | $6.59 | 10,400 | — | — |
| 1986-11-07 | $6.31 | $6.31 | 400 | — | — |
| 1986-11-06 | $6.31 | $6.31 | 20,800 | — | — |
| 1986-11-05 | $6.41 | $6.41 | 4,400 | — | — |
| 1986-11-04 | $6.28 | $6.28 | 46,000 | — | — |
| 1986-11-03 | $6.31 | $6.31 | 10,000 | — | — |
| 1986-10-31 | $6.31 | $6.31 | 10,800 | — | — |
| 1986-10-30 | $6.25 | $6.25 | 7,600 | — | — |
| 1986-10-29 | $6.19 | $6.19 | 19,200 | — | — |
| 1986-10-28 | $6.31 | $6.31 | 6,800 | — | — |
| 1986-10-27 | $6.06 | $6.06 | 5,600 | — | — |
| 1986-10-24 | $6.06 | $6.06 | 10,400 | — | — |
| 1986-10-23 | $6.06 | $6.06 | 8,000 | — | — |
| 1986-10-22 | $6.06 | $6.06 | 6,800 | — | — |
| 1986-10-21 | $6.16 | $6.16 | 42,400 | — | — |
| 1986-10-20 | $6.06 | $6.06 | 3,600 | — | — |
| 1986-10-17 | $6.19 | $6.19 | 9,200 | — | — |
| 1986-10-16 | $6.13 | $6.13 | 26,000 | — | — |
| 1986-10-15 | $6.19 | $6.19 | 8,400 | — | — |
| 1986-10-14 | $6.09 | $6.09 | 4,400 | — | — |
| 1986-10-13 | $6.13 | $6.13 | 8,800 | — | — |
| 1986-10-10 | $6.00 | $6.00 | 13,200 | — | — |
| 1986-10-09 | $6.00 | $6.00 | 4,000 | — | — |
| 1986-10-08 | $6.03 | $6.03 | 9,200 | — | — |
| 1986-10-07 | $6.00 | $6.00 | 28,800 | — | — |
| 1986-10-06 | $6.09 | $6.09 | 48,000 | — | — |
| 1986-10-03 | $6.19 | $6.19 | 2,800 | — | — |
| 1986-10-02 | $6.19 | $6.19 | 100,000 | — | — |
| 1986-10-01 | $5.84 | $5.84 | 4,400 | — | — |
| 1986-09-30 | $5.72 | $5.72 | 16,400 | — | — |
| 1986-09-29 | $5.69 | $5.69 | 20,400 | — | — |
| 1986-09-26 | $5.94 | $5.94 | 2,800 | — | — |
| 1986-09-25 | $5.94 | $5.94 | 10,400 | — | — |
| 1986-09-24 | $6.00 | $6.00 | 14,400 | — | — |
| 1986-09-23 | $6.06 | $6.06 | 12,400 | — | — |
| 1986-09-22 | $5.91 | $5.91 | 12,000 | — | — |
| 1986-09-19 | $5.69 | $5.69 | 8,800 | — | — |
| 1986-09-18 | $5.94 | $5.94 | 11,600 | — | — |
| 1986-09-17 | $6.03 | $6.03 | 17,600 | — | — |
| 1986-09-16 | $6.19 | $6.19 | 11,200 | — | — |
| 1986-09-15 | $6.25 | $6.25 | 26,400 | — | — |
| 1986-09-12 | $6.25 | $6.25 | 20,400 | — | — |
| 1986-09-11 | $6.19 | $6.19 | 40,400 | — | — |
| 1986-09-10 | $6.72 | $6.72 | 12,800 | — | — |
| 1986-09-09 | $6.75 | $6.75 | 14,000 | — | — |
| 1986-09-08 | $7.06 | $7.06 | 35,600 | — | — |
| 1986-09-05 | $7.06 | $7.06 | 44,800 | — | — |
| 1986-09-04 | $7.00 | $7.00 | 7,200 | — | — |
| 1986-09-03 | $6.91 | $6.91 | 13,600 | — | — |
| 1986-09-02 | $6.97 | $6.97 | 6,400 | — | — |
| 1986-08-29 | $7.03 | $7.03 | 18,400 | — | — |
| 1986-08-28 | $7.03 | $7.03 | 4,800 | — | — |
| 1986-08-27 | $7.00 | $7.00 | 800 | — | — |
| 1986-08-26 | $7.00 | $7.00 | 110,400 | — | — |
| 1986-08-25 | $6.88 | $6.87 | 16,400 | — | — |
| 1986-08-22 | $6.88 | $6.87 | 20,000 | — | — |
| 1986-08-21 | $7.03 | $7.03 | 18,400 | — | — |
| 1986-08-20 | $7.00 | $7.00 | 6,800 | — | — |
| 1986-08-19 | $7.06 | $7.06 | 400 | — | — |
| 1986-08-18 | $7.13 | $7.13 | 4,800 | — | — |
| 1986-08-15 | $7.16 | $7.16 | 13,600 | — | — |
| 1986-08-14 | $7.16 | $7.16 | 42,000 | — | — |
| 1986-08-13 | $7.13 | $7.13 | 10,800 | — | — |
| 1986-08-12 | $6.94 | $6.94 | 4,800 | — | — |
| 1986-08-11 | $6.81 | $6.81 | 76,000 | — | — |
| 1986-08-08 | $6.81 | $6.81 | 8,400 | — | — |
| 1986-08-07 | $6.81 | $6.81 | 8,400 | — | — |
| 1986-08-06 | $6.75 | $6.75 | 10,000 | — | — |
| 1986-08-05 | $6.88 | $6.87 | 8,800 | — | — |
| 1986-08-04 | $6.94 | $6.94 | 28,800 | — | — |
| 1986-08-01 | $7.03 | $7.03 | 6,000 | — | — |
| 1986-07-31 | $7.16 | $7.16 | 1,200 | — | — |
| 1986-07-30 | $7.19 | $7.19 | 11,600 | — | — |
| 1986-07-29 | $7.31 | $7.31 | 36,000 | — | — |
| 1986-07-28 | $7.31 | $7.31 | 32,400 | — | — |
| 1986-07-25 | $7.34 | $7.34 | 800 | — | — |
| 1986-07-24 | $7.34 | $7.34 | 3,600 | — | — |
| 1986-07-23 | $7.34 | $7.34 | 800 | — | — |
| 1986-07-22 | $7.34 | $7.34 | 17,200 | — | — |
| 1986-07-21 | $7.28 | $7.28 | 52,400 | — | — |
| 1986-07-18 | $7.31 | $7.31 | 55,600 | — | — |
| 1986-07-17 | $7.38 | $7.37 | 50,000 | — | — |
| 1986-07-16 | $7.13 | $7.13 | 57,600 | — | — |
| 1986-07-15 | $6.94 | $6.94 | 160,000 | — | — |
| 1986-07-14 | $7.00 | $7.00 | 81,600 | — | — |
| 1986-07-11 | $7.09 | $7.09 | 81,200 | — | — |
| 1986-07-10 | $7.25 | $7.25 | 14,400 | — | — |
| 1986-07-09 | $7.50 | $7.50 | 26,400 | — | — |
| 1986-07-08 | $7.75 | $7.75 | 63,600 | — | — |
| 1986-07-07 | $8.03 | $8.03 | 19,200 | — | — |
| 1986-07-03 | $8.09 | $8.09 | 6,400 | — | — |
| 1986-07-02 | $8.06 | $8.06 | 22,000 | — | — |
| 1986-07-01 | $7.75 | $7.75 | 200,000 | — | — |
| 1986-06-30 | $7.69 | $7.69 | 4,000 | — | — |
| 1986-06-27 | $7.75 | $7.75 | 10,000 | — | — |
| 1986-06-26 | $7.72 | $7.72 | 14,000 | — | — |
| 1986-06-25 | $7.56 | $7.56 | 50,800 | — | — |
| 1986-06-24 | $7.28 | $7.28 | 19,200 | — | — |
| 1986-06-23 | $7.34 | $7.34 | 5,200 | — | — |
| 1986-06-20 | $7.31 | $7.31 | 7,200 | — | — |
| 1986-06-19 | $7.41 | $7.41 | 26,400 | — | — |
| 1986-06-18 | $7.38 | $7.37 | 42,800 | — | — |
| 1986-06-17 | $7.50 | $7.50 | 23,200 | — | — |
| 1986-06-16 | $7.41 | $7.41 | 4,800 | — | — |
| 1986-06-13 | $7.41 | $7.41 | 18,000 | — | — |
| 1986-06-12 | $7.25 | $7.25 | 18,000 | — | — |
| 1986-06-11 | $7.16 | $7.16 | 26,800 | — | — |
| 1986-06-10 | $7.25 | $7.25 | 22,800 | — | — |
| 1986-06-09 | $7.31 | $7.31 | 35,600 | — | — |
| 1986-06-06 | $7.44 | $7.44 | 174,000 | — | — |
| 1986-06-05 | $7.31 | $7.31 | 26,000 | — | — |
| 1986-06-04 | $7.13 | $7.13 | 57,200 | — | — |
| 1986-06-03 | $7.28 | $7.28 | 1,600 | — | — |
| 1986-06-02 | $7.28 | $7.28 | 30,400 | — | — |
| 1986-05-30 | $7.44 | $7.44 | 24,800 | — | — |
| 1986-05-29 | $7.38 | $7.37 | 48,400 | — | — |
| 1986-05-28 | $7.44 | $7.44 | 12,400 | — | — |
| 1986-05-27 | $7.31 | $7.31 | 24,000 | — | — |
| 1986-05-23 | $7.13 | $7.13 | 12,400 | — | — |
| 1986-05-22 | $7.09 | $7.09 | 22,000 | — | — |
| 1986-05-21 | $6.94 | $6.94 | 36,400 | — | — |
| 1986-05-20 | $6.91 | $6.91 | 22,000 | — | — |
| 1986-05-19 | $6.81 | $6.81 | 21,600 | — | — |
| 1986-05-16 | $6.75 | $6.75 | 24,400 | — | — |
| 1986-05-15 | $6.75 | $6.75 | 18,000 | — | — |
| 1986-05-14 | $6.78 | $6.78 | 82,000 | — | — |
| 1986-05-13 | $6.75 | $6.75 | 42,400 | — | — |
| 1986-05-12 | $6.75 | $6.75 | 8,000 | — | — |
| 1986-05-09 | $6.75 | $6.75 | 51,200 | — | — |
| 1986-05-08 | $6.59 | $6.59 | 61,600 | — | — |
| 1986-05-07 | $6.31 | $6.31 | 28,000 | — | — |
| 1986-05-06 | $6.75 | $6.75 | 45,200 | — | — |
| 1986-05-05 | $6.94 | $6.94 | 40,400 | — | — |
| 1986-05-02 | $7.00 | $7.00 | 38,400 | — | — |
| 1986-05-01 | $7.00 | $7.00 | 53,200 | — | — |
| 1986-04-30 | $6.69 | $6.69 | 38,000 | — | — |
| 1986-04-29 | $6.63 | $6.62 | 87,200 | — | — |
| 1986-04-28 | $6.16 | $6.16 | 18,000 | — | — |
| 1986-04-25 | $6.06 | $6.06 | 18,400 | — | — |
| 1986-04-24 | $5.81 | $5.81 | 14,800 | — | — |
| 1986-04-23 | $5.91 | $5.91 | 6,800 | — | — |
| 1986-04-22 | $6.00 | $6.00 | 22,000 | — | — |
| 1986-04-21 | $5.97 | $5.97 | 16,000 | — | — |
| 1986-04-18 | $5.75 | $5.75 | 17,200 | — | — |
| 1986-04-17 | $5.81 | $5.81 | 37,600 | — | — |
| 1986-04-16 | $5.69 | $5.69 | 52,400 | — | — |
| 1986-04-15 | $5.63 | $5.62 | 22,400 | — | — |
| 1986-04-14 | $5.56 | $5.56 | 19,200 | — | — |
| 1986-04-11 | $5.34 | $5.34 | 25,200 | — | — |
| 1986-04-10 | $5.38 | $5.37 | 19,600 | — | — |
| 1986-04-09 | $5.38 | $5.37 | 15,200 | — | — |
| 1986-04-08 | $5.31 | $5.31 | 32,000 | — | — |
| 1986-04-07 | $5.22 | $5.22 | 6,800 | — | — |
| 1986-04-04 | $5.25 | $5.25 | 21,200 | — | — |
| 1986-04-03 | $5.25 | $5.25 | 42,400 | — | — |
| 1986-04-02 | $5.00 | $5.00 | 18,000 | — | — |
| 1986-04-01 | $5.00 | $5.00 | 22,800 | — | — |
| 1986-03-31 | $4.81 | $4.81 | 2,800 | — | — |
| 1986-03-27 | $4.91 | $4.91 | 2,000 | — | — |
| 1986-03-26 | $4.97 | $4.97 | 10,400 | — | — |
| 1986-03-25 | $4.88 | $4.88 | 4,000 | — | — |
| 1986-03-24 | $4.97 | $4.97 | 20,400 | — | — |
| 1986-03-21 | $4.94 | $4.94 | 21,200 | — | — |
| 1986-03-20 | $5.00 | $5.00 | 10,000 | — | — |
| 1986-03-19 | $5.03 | $5.03 | 12,000 | — | — |
| 1986-03-18 | $5.06 | $5.06 | 10,400 | — | — |
| 1986-03-17 | $4.94 | $4.94 | 4,400 | — | — |
| 1986-03-14 | $5.06 | $5.06 | 6,000 | — | — |
| 1986-03-13 | $5.03 | $5.03 | 5,600 | — | — |
| 1986-03-12 | $5.06 | $5.06 | 65,600 | — | — |
| 1986-03-11 | $5.09 | $5.09 | 2,800 | — | — |
| 1986-03-10 | $5.16 | $5.16 | 6,000 | — | — |
| 1986-03-07 | $5.19 | $5.19 | 12,000 | — | — |
| 1986-03-06 | $5.09 | $5.09 | 4,800 | — | — |
| 1986-03-05 | $5.09 | $5.09 | 16,000 | — | — |
| 1986-03-04 | $5.09 | $5.09 | 8,800 | — | — |
| 1986-03-03 | $5.00 | $5.00 | 21,600 | — | — |
| 1986-02-28 | $5.16 | $5.16 | 33,200 | — | — |
| 1986-02-27 | $5.06 | $5.06 | 11,600 | — | — |
| 1986-02-26 | $4.97 | $4.97 | 12,800 | — | — |
| 1986-02-25 | $4.97 | $4.97 | 2,000 | — | — |
| 1986-02-24 | $4.94 | $4.94 | 14,000 | — | — |
| 1986-02-21 | $4.94 | $4.94 | 8,400 | — | — |
| 1986-02-20 | $4.94 | $4.94 | 7,200 | — | — |
| 1986-02-19 | $4.81 | $4.81 | 18,000 | — | — |
| 1986-02-18 | $4.84 | $4.84 | 44,000 | — | — |
| 1986-02-14 | $4.81 | $4.81 | 14,000 | — | — |
| 1986-02-13 | $4.75 | $4.75 | 8,400 | — | — |
| 1986-02-12 | $4.84 | $4.84 | 9,600 | — | — |
| 1986-02-11 | $4.84 | $4.84 | 6,000 | — | — |
| 1986-02-10 | $4.88 | $4.88 | 31,200 | — | — |
| 1986-02-07 | $5.00 | $5.00 | 19,200 | — | — |
| 1986-02-06 | $4.91 | $4.91 | 18,400 | — | — |
| 1986-02-05 | $4.81 | $4.81 | 1,600 | — | — |
| 1986-02-04 | $4.75 | $4.75 | 31,600 | — | — |
| 1986-02-03 | $4.72 | $4.72 | 7,600 | — | — |
| 1986-01-31 | $4.63 | $4.63 | 6,400 | — | — |
| 1986-01-30 | $4.50 | $4.50 | 100,800 | — | — |
| 1986-01-29 | $4.44 | $4.44 | 44,400 | — | — |
| 1986-01-28 | $4.41 | $4.41 | 4,800 | — | — |
| 1986-01-27 | $4.44 | $4.44 | 800 | — | — |
| 1986-01-24 | $4.44 | $4.44 | 2,000 | — | — |
| 1986-01-23 | $4.44 | $4.44 | 4,000 | — | — |
| 1986-01-22 | $4.41 | $4.41 | 4,400 | — | — |
| 1986-01-21 | $4.41 | $4.41 | 1,600 | — | — |
| 1986-01-20 | $4.47 | $4.47 | 2,000 | — | — |
| 1986-01-17 | $4.41 | $4.41 | 14,800 | — | — |
| 1986-01-16 | $4.38 | $4.38 | 9,200 | — | — |
| 1986-01-15 | $4.25 | $4.25 | 800 | — | — |
| 1986-01-14 | $4.28 | $4.28 | 9,600 | — | — |
| 1986-01-13 | $4.25 | $4.25 | 4,400 | — | — |
| 1986-01-10 | $4.31 | $4.31 | 6,400 | — | — |
| 1986-01-09 | $4.38 | $4.38 | 11,600 | — | — |
| 1986-01-08 | $4.38 | $4.38 | 12,000 | — | — |
| 1986-01-07 | $4.41 | $4.41 | 17,600 | — | — |
| 1986-01-06 | $4.34 | $4.34 | 18,400 | — | — |
| 1986-01-03 | $4.22 | $4.22 | 4,800 | — | — |
| 1986-01-02 | $4.22 | $4.22 | 4,800 | — | — |