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 | $8.17 | $8.17 | 66,600 | — | — |
| 1986-12-30 | $8.00 | $8.00 | 264,600 | — | — |
| 1986-12-29 | $8.25 | $8.25 | 265,200 | — | — |
| 1986-12-26 | $8.50 | $8.50 | 600 | — | — |
| 1986-12-24 | $8.42 | $8.42 | 60,600 | — | — |
| 1986-12-23 | $8.33 | $8.33 | 84,600 | — | — |
| 1986-12-22 | $8.17 | $8.17 | 59,400 | — | — |
| 1986-12-19 | $8.00 | $8.00 | 88,200 | — | — |
| 1986-12-18 | $7.96 | $7.96 | 214,200 | — | — |
| 1986-12-17 | $7.92 | $7.92 | 42,600 | — | — |
| 1986-12-16 | $7.75 | $7.75 | 24,600 | — | — |
| 1986-12-15 | $7.75 | $7.75 | 22,800 | — | — |
| 1986-12-12 | $7.88 | $7.88 | 42,000 | — | — |
| 1986-12-11 | $7.85 | $7.85 | 64,200 | — | — |
| 1986-12-10 | $8.04 | $8.04 | 19,800 | — | — |
| 1986-12-09 | $8.00 | $8.00 | 28,800 | — | — |
| 1986-12-08 | $8.25 | $8.25 | 27,000 | — | — |
| 1986-12-05 | $8.00 | $8.00 | 42,000 | — | — |
| 1986-12-04 | $8.08 | $8.08 | 40,200 | — | — |
| 1986-12-03 | $8.00 | $8.00 | 18,600 | — | — |
| 1986-12-02 | $8.00 | $8.00 | 39,000 | — | — |
| 1986-12-01 | $8.25 | $8.25 | 84,000 | — | — |
| 1986-11-28 | $8.13 | $8.12 | 15,000 | — | — |
| 1986-11-26 | $8.04 | $8.04 | 154,800 | — | — |
| 1986-11-25 | $8.17 | $8.17 | 70,800 | — | — |
| 1986-11-24 | $8.08 | $8.08 | 13,200 | — | — |
| 1986-11-21 | $8.33 | $8.33 | 37,800 | — | — |
| 1986-11-20 | $8.21 | $8.21 | 24,600 | — | — |
| 1986-11-19 | $8.08 | $8.08 | 4,800 | — | — |
| 1986-11-18 | $8.08 | $8.08 | 15,600 | — | — |
| 1986-11-17 | $8.08 | $8.08 | 24,600 | — | — |
| 1986-11-14 | $8.29 | $8.29 | 10,200 | — | — |
| 1986-11-13 | $8.08 | $8.08 | 4,200 | — | — |
| 1986-11-12 | $8.29 | $8.29 | 49,800 | — | — |
| 1986-11-11 | $8.17 | $8.17 | 12,000 | — | — |
| 1986-11-10 | $8.25 | $8.25 | 79,200 | — | — |
| 1986-11-07 | $8.08 | $8.08 | 7,200 | — | — |
| 1986-11-06 | $8.29 | $8.29 | 3,000 | — | — |
| 1986-11-05 | $8.17 | $8.17 | 137,400 | — | — |
| 1986-11-04 | $8.17 | $8.17 | 144,600 | — | — |
| 1986-11-03 | $8.25 | $8.25 | 1,800 | — | — |
| 1986-10-31 | $8.17 | $8.17 | 9,000 | — | — |
| 1986-10-30 | $8.33 | $8.33 | 20,400 | — | — |
| 1986-10-29 | $8.08 | $8.08 | 19,800 | — | — |
| 1986-10-28 | $8.08 | $8.08 | 35,400 | — | — |
| 1986-10-27 | $8.08 | $8.08 | 12,600 | — | — |
| 1986-10-24 | $8.08 | $8.08 | 42,000 | — | — |
| 1986-10-23 | $8.08 | $8.08 | 17,400 | — | — |
| 1986-10-22 | $8.33 | $8.33 | 37,200 | — | — |
| 1986-10-21 | $8.25 | $8.25 | 20,400 | — | — |
| 1986-10-20 | $8.00 | $8.00 | 21,000 | — | — |
| 1986-10-17 | $8.17 | $8.17 | 12,000 | — | — |
| 1986-10-16 | $8.08 | $8.08 | 19,800 | — | — |
| 1986-10-15 | $8.19 | $8.19 | 43,200 | — | — |
| 1986-10-14 | $8.33 | $8.33 | 21,600 | — | — |
| 1986-10-13 | $8.33 | $8.33 | 17,400 | — | — |
| 1986-10-10 | $8.08 | $8.08 | 56,400 | — | — |
| 1986-10-09 | $8.08 | $8.08 | 51,000 | — | — |
| 1986-10-08 | $8.33 | $8.33 | 157,200 | — | — |
| 1986-10-07 | $8.17 | $8.17 | 185,400 | — | — |
| 1986-10-06 | $7.67 | $7.67 | 77,400 | — | — |
| 1986-10-03 | $7.54 | $7.54 | 195,600 | — | — |
| 1986-10-02 | $7.25 | $7.25 | 9,600 | — | — |
| 1986-10-01 | $7.08 | $7.08 | 35,400 | — | — |
| 1986-09-30 | $7.08 | $7.08 | 66,000 | — | — |
| 1986-09-29 | $7.08 | $7.08 | 159,000 | — | — |
| 1986-09-26 | $7.08 | $7.08 | 37,200 | — | — |
| 1986-09-25 | $7.04 | $7.04 | 10,800 | — | — |
| 1986-09-24 | $6.92 | $6.92 | 27,000 | — | — |
| 1986-09-23 | $7.08 | $7.08 | 94,200 | — | — |
| 1986-09-22 | $7.08 | $7.08 | 69,000 | — | — |
| 1986-09-19 | $6.00 | $6.00 | 3,000 | — | — |
| 1986-09-18 | $6.17 | $6.17 | 7,800 | — | — |
| 1986-09-17 | $6.08 | $6.08 | 21,000 | — | — |
| 1986-09-16 | $6.00 | $6.00 | 46,200 | — | — |
| 1986-09-15 | $6.25 | $6.25 | 21,000 | — | — |
| 1986-09-12 | $6.25 | $6.25 | 34,200 | — | — |
| 1986-09-11 | $6.42 | $6.42 | 58,200 | — | — |
| 1986-09-10 | $6.33 | $6.33 | 15,600 | — | — |
| 1986-09-09 | $6.54 | $6.54 | 40,800 | — | — |
| 1986-09-08 | $6.33 | $6.33 | 31,200 | — | — |
| 1986-09-05 | $6.85 | $6.85 | 59,400 | — | — |
| 1986-09-04 | $6.94 | $6.94 | 66,600 | — | — |
| 1986-09-03 | $6.98 | $6.98 | 19,200 | — | — |
| 1986-09-02 | $7.04 | $7.04 | 31,800 | — | — |
| 1986-08-29 | $6.71 | $6.71 | 51,600 | — | — |
| 1986-08-28 | $6.63 | $6.63 | 24,000 | — | — |
| 1986-08-27 | $6.42 | $6.42 | 20,400 | — | — |
| 1986-08-26 | $6.25 | $6.25 | 20,400 | — | — |
| 1986-08-25 | $6.29 | $6.29 | 34,800 | — | — |
| 1986-08-22 | $5.83 | $5.83 | 40,800 | — | — |
| 1986-08-21 | $5.92 | $5.92 | 23,400 | — | — |
| 1986-08-20 | $5.75 | $5.75 | 3,600 | — | — |
| 1986-08-19 | $5.92 | $5.92 | 15,600 | — | — |
| 1986-08-18 | $5.75 | $5.75 | 19,200 | — | — |
| 1986-08-15 | $5.92 | $5.92 | 31,200 | — | — |
| 1986-08-14 | $5.75 | $5.75 | 9,000 | — | — |
| 1986-08-13 | $5.75 | $5.75 | 20,400 | — | — |
| 1986-08-12 | $5.50 | $5.50 | 19,800 | — | — |
| 1986-08-11 | $5.42 | $5.42 | 1,800 | — | — |
| 1986-08-08 | $5.42 | $5.42 | 15,600 | — | — |
| 1986-08-07 | $5.58 | $5.58 | 1,800 | — | — |
| 1986-08-06 | $5.42 | $5.42 | 1,200 | — | — |
| 1986-08-05 | $5.42 | $5.42 | 1,800 | — | — |
| 1986-08-04 | $5.54 | $5.54 | 6,600 | — | — |
| 1986-08-01 | $5.46 | $5.46 | 3,600 | — | — |
| 1986-07-31 | $5.42 | $5.42 | 600 | — | — |
| 1986-07-30 | $5.42 | $5.42 | 12,600 | — | — |
| 1986-07-29 | $5.42 | $5.42 | 34,200 | — | — |
| 1986-07-28 | $5.58 | $5.58 | 8,400 | — | — |
| 1986-07-25 | $5.58 | $5.58 | 5,400 | — | — |
| 1986-07-24 | $5.42 | $5.42 | 12,600 | — | — |
| 1986-07-23 | $5.58 | $5.58 | 3,000 | — | — |
| 1986-07-22 | $5.42 | $5.42 | 13,200 | — | — |
| 1986-07-21 | $5.50 | $5.50 | 33,600 | — | — |
| 1986-07-18 | $5.58 | $5.58 | 1,200 | — | — |
| 1986-07-17 | $5.63 | $5.63 | 21,600 | — | — |
| 1986-07-16 | $5.83 | $5.83 | 14,400 | — | — |
| 1986-07-15 | $5.79 | $5.79 | 92,400 | — | — |
| 1986-07-14 | $5.92 | $5.92 | 1,800 | — | — |
| 1986-07-11 | $5.83 | $5.83 | 3,000 | — | — |
| 1986-07-10 | $5.83 | $5.83 | 9,600 | — | — |
| 1986-07-09 | $5.83 | $5.83 | 17,400 | — | — |
| 1986-07-08 | $5.92 | $5.92 | 48,600 | — | — |
| 1986-07-07 | $5.83 | $5.83 | 58,200 | — | — |
| 1986-07-03 | $5.83 | $5.83 | 30,600 | — | — |
| 1986-07-02 | $5.71 | $5.71 | 4,800 | — | — |
| 1986-07-01 | $5.83 | $5.83 | 28,200 | — | — |
| 1986-06-30 | $5.83 | $5.83 | 145,200 | — | — |
| 1986-06-27 | $5.46 | $5.46 | 28,800 | — | — |
| 1986-06-26 | $5.42 | $5.42 | 90,600 | — | — |
| 1986-06-25 | $5.17 | $5.17 | 75,000 | — | — |
| 1986-06-24 | $5.00 | $5.00 | 7,800 | — | — |
| 1986-06-23 | $4.92 | $4.92 | 70,800 | — | — |
| 1986-06-20 | $4.83 | $4.83 | 2,400 | — | — |
| 1986-06-19 | $4.83 | $4.83 | 6,000 | — | — |
| 1986-06-18 | $4.83 | $4.83 | 0 | — | — |
| 1986-06-17 | $4.83 | $4.83 | 600 | — | — |
| 1986-06-16 | $4.83 | $4.83 | 2,400 | — | — |
| 1986-06-13 | $4.83 | $4.83 | 600 | — | — |
| 1986-06-12 | $4.88 | $4.88 | 16,200 | — | — |
| 1986-06-11 | $4.96 | $4.96 | 2,400 | — | — |
| 1986-06-10 | $4.96 | $4.96 | 34,800 | — | — |
| 1986-06-09 | $4.88 | $4.88 | 12,000 | — | — |
| 1986-06-06 | $4.96 | $4.96 | 0 | — | — |
| 1986-06-05 | $4.96 | $4.96 | 1,800 | — | — |
| 1986-06-04 | $4.96 | $4.96 | 20,400 | — | — |
| 1986-06-03 | $4.96 | $4.96 | 9,600 | — | — |
| 1986-06-02 | $4.96 | $4.96 | 9,000 | — | — |
| 1986-05-30 | $4.96 | $4.96 | 1,200 | — | — |
| 1986-05-29 | $4.96 | $4.96 | 9,600 | — | — |
| 1986-05-28 | $4.92 | $4.92 | 6,600 | — | — |
| 1986-05-27 | $4.88 | $4.88 | 4,800 | — | — |
| 1986-05-23 | $4.88 | $4.88 | 4,200 | — | — |
| 1986-05-22 | $4.88 | $4.88 | 19,800 | — | — |
| 1986-05-21 | $4.83 | $4.83 | 9,000 | — | — |
| 1986-05-20 | $4.83 | $4.83 | 7,200 | — | — |
| 1986-05-19 | $4.92 | $4.92 | 18,000 | — | — |
| 1986-05-16 | $4.92 | $4.92 | 1,800 | — | — |
| 1986-05-15 | $4.88 | $4.88 | 18,600 | — | — |
| 1986-05-14 | $4.83 | $4.83 | 8,400 | — | — |
| 1986-05-13 | $4.75 | $4.75 | 4,800 | — | — |
| 1986-05-12 | $4.75 | $4.75 | 3,000 | — | — |
| 1986-05-09 | $4.83 | $4.83 | 1,200 | — | — |
| 1986-05-08 | $4.75 | $4.75 | 2,400 | — | — |
| 1986-05-07 | $4.75 | $4.75 | 4,800 | — | — |
| 1986-05-06 | $4.79 | $4.79 | 6,000 | — | — |
| 1986-05-05 | $4.83 | $4.83 | 4,800 | — | — |
| 1986-05-02 | $4.75 | $4.75 | 600 | — | — |
| 1986-05-01 | $4.83 | $4.83 | 8,400 | — | — |
| 1986-04-30 | $4.83 | $4.83 | 21,600 | — | — |
| 1986-04-29 | $4.83 | $4.83 | 0 | — | — |
| 1986-04-28 | $4.83 | $4.83 | 3,000 | — | — |
| 1986-04-25 | $4.75 | $4.75 | 12,600 | — | — |
| 1986-04-24 | $4.75 | $4.75 | 27,600 | — | — |
| 1986-04-23 | $4.67 | $4.67 | 18,000 | — | — |
| 1986-04-22 | $4.75 | $4.75 | 12,600 | — | — |
| 1986-04-21 | $4.69 | $4.69 | 33,600 | — | — |
| 1986-04-18 | $4.75 | $4.75 | 0 | — | — |
| 1986-04-17 | $4.75 | $4.75 | 9,600 | — | — |
| 1986-04-16 | $4.75 | $4.75 | 16,200 | — | — |
| 1986-04-15 | $4.71 | $4.71 | 16,800 | — | — |
| 1986-04-14 | $4.75 | $4.75 | 45,000 | — | — |
| 1986-04-11 | $4.63 | $4.62 | 24,600 | — | — |
| 1986-04-10 | $4.71 | $4.71 | 10,800 | — | — |
| 1986-04-09 | $4.63 | $4.62 | 2,400 | — | — |
| 1986-04-08 | $4.71 | $4.71 | 2,400 | — | — |
| 1986-04-07 | $4.58 | $4.58 | 1,800 | — | — |
| 1986-04-04 | $4.63 | $4.62 | 61,200 | — | — |
| 1986-04-03 | $4.50 | $4.50 | 15,000 | — | — |
| 1986-04-02 | $4.46 | $4.46 | 19,200 | — | — |
| 1986-04-01 | $4.54 | $4.54 | 1,800 | — | — |
| 1986-03-31 | $4.46 | $4.46 | 13,200 | — | — |
| 1986-03-27 | $4.58 | $4.58 | 18,600 | — | — |
| 1986-03-26 | $4.50 | $4.50 | 9,600 | — | — |
| 1986-03-25 | $4.50 | $4.50 | 34,200 | — | — |
| 1986-03-24 | $4.58 | $4.58 | 21,000 | — | — |
| 1986-03-21 | $4.58 | $4.58 | 67,200 | — | — |
| 1986-03-20 | $4.46 | $4.46 | 10,800 | — | — |
| 1986-03-19 | $4.50 | $4.50 | 181,800 | — | — |
| 1986-03-18 | $4.67 | $4.67 | 43,200 | — | — |
| 1986-03-17 | $4.63 | $4.62 | 18,600 | — | — |
| 1986-03-14 | $4.67 | $4.67 | 54,000 | — | — |
| 1986-03-13 | $4.75 | $4.75 | 28,200 | — | — |
| 1986-03-12 | $4.67 | $4.67 | 18,600 | — | — |
| 1986-03-11 | $4.79 | $4.79 | 101,400 | — | — |
| 1986-03-10 | $4.92 | $4.92 | 22,200 | — | — |
| 1986-03-07 | $5.00 | $5.00 | 93,600 | — | — |
| 1986-03-06 | $4.92 | $4.92 | 79,200 | — | — |
| 1986-03-05 | $4.67 | $4.67 | 8,400 | — | — |
| 1986-03-04 | $4.50 | $4.50 | 27,600 | — | — |
| 1986-03-03 | $4.25 | $4.25 | 30,000 | — | — |
| 1986-02-28 | $4.25 | $4.25 | 11,400 | — | — |
| 1986-02-27 | $4.29 | $4.29 | 13,200 | — | — |
| 1986-02-26 | $4.31 | $4.31 | 7,200 | — | — |
| 1986-02-25 | $4.25 | $4.25 | 4,200 | — | — |
| 1986-02-24 | $4.25 | $4.25 | 9,000 | — | — |
| 1986-02-21 | $4.33 | $4.33 | 6,000 | — | — |
| 1986-02-20 | $4.27 | $4.27 | 10,200 | — | — |
| 1986-02-19 | $4.25 | $4.25 | 22,800 | — | — |
| 1986-02-18 | $4.21 | $4.21 | 6,000 | — | — |
| 1986-02-14 | $4.17 | $4.17 | 24,000 | — | — |
| 1986-02-13 | $4.17 | $4.17 | 10,200 | — | — |
| 1986-02-12 | $4.08 | $4.08 | 15,000 | — | — |
| 1986-02-11 | $4.08 | $4.08 | 28,200 | — | — |
| 1986-02-10 | $4.13 | $4.12 | 8,400 | — | — |
| 1986-02-07 | $4.08 | $4.08 | 1,800 | — | — |
| 1986-02-06 | $4.04 | $4.04 | 6,600 | — | — |
| 1986-02-05 | $4.00 | $4.00 | 15,600 | — | — |
| 1986-02-04 | $4.08 | $4.08 | 7,200 | — | — |
| 1986-02-03 | $4.08 | $4.08 | 1,800 | — | — |
| 1986-01-31 | $4.08 | $4.08 | 66,000 | — | — |
| 1986-01-30 | $4.00 | $4.00 | 25,200 | — | — |
| 1986-01-29 | $3.88 | $3.88 | 29,400 | — | — |
| 1986-01-28 | $3.92 | $3.92 | 1,200 | — | — |
| 1986-01-27 | $3.83 | $3.83 | 9,000 | — | — |
| 1986-01-24 | $3.79 | $3.79 | 12,600 | — | — |
| 1986-01-23 | $3.79 | $3.79 | 21,600 | — | — |
| 1986-01-22 | $3.83 | $3.83 | 1,200 | — | — |
| 1986-01-21 | $3.75 | $3.75 | 0 | — | — |
| 1986-01-20 | $3.75 | $3.75 | 600 | — | — |
| 1986-01-17 | $3.83 | $3.83 | 4,200 | — | — |
| 1986-01-16 | $3.75 | $3.75 | 25,200 | — | — |
| 1986-01-15 | $3.75 | $3.75 | 34,200 | — | — |
| 1986-01-14 | $3.67 | $3.67 | 28,200 | — | — |
| 1986-01-13 | $3.71 | $3.71 | 4,200 | — | — |
| 1986-01-10 | $3.67 | $3.67 | 9,000 | — | — |
| 1986-01-09 | $3.65 | $3.65 | 15,000 | — | — |
| 1986-01-08 | $3.69 | $3.69 | 31,800 | — | — |
| 1986-01-07 | $3.58 | $3.58 | 22,200 | — | — |
| 1986-01-06 | $3.54 | $3.54 | 18,600 | — | — |
| 1986-01-03 | $3.54 | $3.54 | 2,400 | — | — |
| 1986-01-02 | $3.67 | $3.67 | 3,000 | — | — |