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
- 1978-10-31 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 | $6.99 | $6.99 | 355,093 | — | — |
| 1986-12-30 | $7.13 | $7.13 | 303,232 | — | — |
| 1986-12-29 | $7.18 | $7.18 | 159,025 | — | — |
| 1986-12-26 | $7.28 | $7.28 | 82,026 | — | — |
| 1986-12-24 | $7.18 | $7.18 | 137,592 | — | — |
| 1986-12-23 | $7.23 | $7.23 | 356,681 | — | — |
| 1986-12-22 | $7.42 | $7.42 | 294,235 | — | — |
| 1986-12-19 | $7.42 | $7.42 | 237,082 | — | — |
| 1986-12-18 | $7.23 | $7.23 | 277,830 | — | — |
| 1986-12-17 | $7.23 | $7.23 | 365,677 | — | — |
| 1986-12-16 | $7.18 | $7.18 | 347,949 | — | — |
| 1986-12-15 | $7.09 | $7.09 | 314,080 | — | — |
| 1986-12-12 | $6.99 | $6.99 | 81,761 | — | — |
| 1986-12-11 | $7.13 | $7.13 | 97,108 | — | — |
| 1986-12-10 | $7.18 | $7.18 | 128,066 | — | — |
| 1986-12-09 | $7.28 | $7.28 | 331,808 | — | — |
| 1986-12-08 | $7.28 | $7.28 | 190,777 | — | — |
| 1986-12-05 | $7.23 | $7.23 | 358,268 | — | — |
| 1986-12-04 | $7.37 | $7.37 | 473,899 | — | — |
| 1986-12-03 | $7.51 | $7.51 | 610,432 | — | — |
| 1986-12-02 | $7.37 | $7.37 | 576,563 | — | — |
| 1986-12-01 | $7.28 | $7.28 | 287,091 | — | — |
| 1986-11-28 | $7.13 | $7.13 | 357,210 | — | — |
| 1986-11-26 | $6.90 | $6.90 | 370,705 | — | — |
| 1986-11-25 | $6.61 | $6.61 | 141,296 | — | — |
| 1986-11-24 | $6.61 | $6.61 | 409,601 | — | — |
| 1986-11-21 | $6.42 | $6.42 | 189,718 | — | — |
| 1986-11-20 | $6.28 | $6.28 | 208,769 | — | — |
| 1986-11-19 | $6.09 | $6.09 | 448,497 | — | — |
| 1986-11-18 | $6.09 | $6.09 | 210,886 | — | — |
| 1986-11-17 | $6.19 | $6.19 | 102,136 | — | — |
| 1986-11-14 | $6.14 | $6.14 | 70,384 | — | — |
| 1986-11-13 | $6.05 | $6.05 | 125,950 | — | — |
| 1986-11-12 | $6.28 | $6.28 | 180,722 | — | — |
| 1986-11-11 | $6.47 | $6.47 | 180,193 | — | — |
| 1986-11-10 | $6.42 | $6.42 | 324,664 | — | — |
| 1986-11-07 | $6.19 | $6.19 | 130,448 | — | — |
| 1986-11-06 | $6.28 | $6.28 | 482,366 | — | — |
| 1986-11-05 | $6.28 | $6.28 | 228,879 | — | — |
| 1986-11-04 | $6.28 | $6.28 | 265,923 | — | — |
| 1986-11-03 | $6.33 | $6.33 | 389,491 | — | — |
| 1986-10-31 | $6.42 | $6.42 | 126,214 | — | — |
| 1986-10-30 | $6.38 | $6.38 | 686,372 | — | — |
| 1986-10-29 | $6.33 | $6.33 | 395,577 | — | — |
| 1986-10-28 | $6.19 | $6.19 | 260,102 | — | — |
| 1986-10-27 | $5.95 | $5.95 | 221,999 | — | — |
| 1986-10-24 | $6.09 | $6.09 | 329,427 | — | — |
| 1986-10-23 | $5.81 | $5.81 | 117,747 | — | — |
| 1986-10-22 | $5.91 | $5.91 | 106,105 | — | — |
| 1986-10-21 | $5.81 | $5.81 | 131,506 | — | — |
| 1986-10-20 | $5.76 | $5.76 | 179,399 | — | — |
| 1986-10-17 | $5.91 | $5.91 | 334,719 | — | — |
| 1986-10-16 | $5.62 | $5.62 | 200,038 | — | — |
| 1986-10-15 | $5.76 | $5.76 | 405,632 | — | — |
| 1986-10-14 | $5.39 | $5.39 | 87,318 | — | — |
| 1986-10-13 | $5.43 | $5.43 | 121,187 | — | — |
| 1986-10-10 | $5.48 | $5.48 | 79,909 | — | — |
| 1986-10-09 | $5.67 | $5.67 | 269,363 | — | — |
| 1986-10-08 | $5.86 | $5.86 | 572,330 | — | — |
| 1986-10-07 | $5.62 | $5.62 | 503,269 | — | — |
| 1986-10-06 | $4.96 | $4.96 | 43,394 | — | — |
| 1986-10-03 | $4.87 | $4.87 | 203,213 | — | — |
| 1986-10-02 | $4.91 | $4.91 | 159,025 | — | — |
| 1986-10-01 | $5.05 | $5.05 | 246,607 | — | — |
| 1986-09-30 | $5.15 | $5.15 | 72,500 | — | — |
| 1986-09-29 | $5.05 | $5.05 | 65,621 | — | — |
| 1986-09-26 | $5.29 | $5.29 | 65,356 | — | — |
| 1986-09-25 | $5.29 | $5.29 | 173,313 | — | — |
| 1986-09-24 | $5.43 | $5.43 | 402,986 | — | — |
| 1986-09-23 | $5.29 | $5.29 | 121,451 | — | — |
| 1986-09-22 | $5.20 | $5.20 | 118,276 | — | — |
| 1986-09-19 | $5.05 | $5.05 | 273,596 | — | — |
| 1986-09-18 | $4.87 | $4.87 | 124,891 | — | — |
| 1986-09-17 | $4.91 | $4.91 | 343,715 | — | — |
| 1986-09-16 | $4.72 | $4.72 | 167,756 | — | — |
| 1986-09-15 | $4.91 | $4.91 | 87,318 | — | — |
| 1986-09-12 | $4.87 | $4.87 | 218,295 | — | — |
| 1986-09-11 | $4.91 | $4.91 | 149,499 | — | — |
| 1986-09-10 | $5.20 | $5.20 | 85,730 | — | — |
| 1986-09-09 | $5.43 | $5.43 | 230,731 | — | — |
| 1986-09-08 | $5.39 | $5.39 | 147,382 | — | — |
| 1986-09-05 | $5.29 | $5.29 | 81,497 | — | — |
| 1986-09-04 | $5.39 | $5.39 | 388,168 | — | — |
| 1986-09-03 | $5.34 | $5.34 | 136,269 | — | — |
| 1986-09-02 | $5.34 | $5.34 | 424,683 | — | — |
| 1986-08-29 | $5.20 | $5.20 | 93,933 | — | — |
| 1986-08-28 | $5.24 | $5.24 | 180,193 | — | — |
| 1986-08-27 | $5.20 | $5.20 | 143,678 | — | — |
| 1986-08-26 | $5.34 | $5.34 | 509,884 | — | — |
| 1986-08-25 | $5.24 | $5.24 | 168,286 | — | — |
| 1986-08-22 | $5.24 | $5.24 | 255,868 | — | — |
| 1986-08-21 | $5.20 | $5.20 | 213,532 | — | — |
| 1986-08-20 | $5.05 | $5.05 | 154,262 | — | — |
| 1986-08-19 | $4.96 | $4.96 | 70,384 | — | — |
| 1986-08-18 | $4.87 | $4.87 | 30,164 | — | — |
| 1986-08-15 | $4.82 | $4.82 | 34,133 | — | — |
| 1986-08-14 | $4.96 | $4.96 | 82,555 | — | — |
| 1986-08-13 | $5.10 | $5.10 | 368,059 | — | — |
| 1986-08-12 | $5.10 | $5.10 | 192,100 | — | — |
| 1986-08-11 | $5.15 | $5.15 | 330,221 | — | — |
| 1986-08-08 | $4.96 | $4.96 | 310,640 | — | — |
| 1986-08-07 | $4.82 | $4.82 | 94,198 | — | — |
| 1986-08-06 | $4.77 | $4.77 | 61,652 | — | — |
| 1986-08-05 | $4.82 | $4.82 | 18,522 | — | — |
| 1986-08-04 | $4.87 | $4.87 | 248,195 | — | — |
| 1986-08-01 | $4.87 | $4.87 | 498,771 | — | — |
| 1986-07-31 | $4.68 | $4.68 | 284,180 | — | — |
| 1986-07-30 | $4.63 | $4.63 | 193,952 | — | — |
| 1986-07-29 | $4.35 | $4.35 | 69,325 | — | — |
| 1986-07-28 | $4.39 | $4.39 | 54,772 | — | — |
| 1986-07-25 | $4.44 | $4.44 | 171,461 | — | — |
| 1986-07-24 | $4.35 | $4.35 | 96,314 | — | — |
| 1986-07-23 | $4.44 | $4.44 | 38,632 | — | — |
| 1986-07-22 | $4.49 | $4.49 | 109,809 | — | — |
| 1986-07-21 | $4.39 | $4.39 | 54,508 | — | — |
| 1986-07-18 | $4.54 | $4.54 | 130,448 | — | — |
| 1986-07-17 | $4.54 | $4.54 | 220,412 | — | — |
| 1986-07-16 | $4.54 | $4.54 | 152,674 | — | — |
| 1986-07-15 | $4.87 | $4.87 | 87,847 | — | — |
| 1986-07-14 | $4.91 | $4.91 | 87,053 | — | — |
| 1986-07-11 | $5.01 | $5.01 | 241,051 | — | — |
| 1986-07-10 | $5.05 | $5.05 | 518,881 | — | — |
| 1986-07-09 | $5.10 | $5.10 | 181,516 | — | — |
| 1986-07-08 | $4.82 | $4.82 | 147,647 | — | — |
| 1986-07-07 | $4.87 | $4.87 | 85,201 | — | — |
| 1986-07-03 | $5.20 | $5.20 | 50,009 | — | — |
| 1986-07-02 | $5.20 | $5.20 | 177,811 | — | — |
| 1986-07-01 | $4.96 | $4.96 | 364,090 | — | — |
| 1986-06-30 | $5.01 | $5.01 | 109,280 | — | — |
| 1986-06-27 | $4.96 | $4.96 | 123,039 | — | — |
| 1986-06-26 | $4.96 | $4.96 | 65,356 | — | — |
| 1986-06-25 | $5.05 | $5.05 | 337,894 | — | — |
| 1986-06-24 | $4.87 | $4.87 | 125,950 | — | — |
| 1986-06-23 | $4.77 | $4.77 | 106,105 | — | — |
| 1986-06-20 | $4.54 | $4.54 | 38,632 | — | — |
| 1986-06-19 | $4.44 | $4.44 | 59,535 | — | — |
| 1986-06-18 | $4.44 | $4.44 | 194,746 | — | — |
| 1986-06-17 | $4.54 | $4.54 | 59,535 | — | — |
| 1986-06-16 | $4.63 | $4.63 | 153,997 | — | — |
| 1986-06-13 | $4.72 | $4.72 | 63,239 | — | — |
| 1986-06-12 | $4.68 | $4.68 | 166,433 | — | — |
| 1986-06-11 | $4.58 | $4.58 | 145,795 | — | — |
| 1986-06-10 | $4.58 | $4.58 | 422,566 | — | — |
| 1986-06-09 | $4.44 | $4.44 | 484,483 | — | — |
| 1986-06-06 | $4.96 | $4.96 | 84,407 | — | — |
| 1986-06-05 | $5.05 | $5.05 | 32,546 | — | — |
| 1986-06-04 | $4.91 | $4.91 | 129,919 | — | — |
| 1986-06-03 | $4.91 | $4.91 | 256,662 | — | — |
| 1986-06-02 | $5.20 | $5.20 | 232,054 | — | — |
| 1986-05-30 | $5.10 | $5.10 | 116,159 | — | — |
| 1986-05-29 | $5.15 | $5.15 | 198,185 | — | — |
| 1986-05-28 | $5.15 | $5.15 | 283,916 | — | — |
| 1986-05-27 | $5.29 | $5.29 | 44,453 | — | — |
| 1986-05-23 | $5.20 | $5.20 | 45,511 | — | — |
| 1986-05-22 | $5.29 | $5.29 | 65,356 | — | — |
| 1986-05-21 | $5.20 | $5.20 | 44,982 | — | — |
| 1986-05-20 | $5.24 | $5.24 | 24,872 | — | — |
| 1986-05-19 | $5.34 | $5.34 | 66,679 | — | — |
| 1986-05-16 | $5.29 | $5.29 | 46,834 | — | — |
| 1986-05-15 | $5.39 | $5.39 | 336,307 | — | — |
| 1986-05-14 | $5.48 | $5.48 | 453,524 | — | — |
| 1986-05-13 | $5.20 | $5.20 | 134,417 | — | — |
| 1986-05-12 | $5.39 | $5.39 | 100,548 | — | — |
| 1986-05-09 | $5.34 | $5.34 | 87,583 | — | — |
| 1986-05-08 | $5.29 | $5.29 | 161,935 | — | — |
| 1986-05-07 | $5.39 | $5.39 | 47,628 | — | — |
| 1986-05-06 | $5.53 | $5.53 | 67,473 | — | — |
| 1986-05-05 | $5.62 | $5.62 | 76,469 | — | — |
| 1986-05-02 | $5.39 | $5.39 | 107,163 | — | — |
| 1986-05-01 | $5.20 | $5.20 | 113,778 | — | — |
| 1986-04-30 | $5.34 | $5.34 | 196,069 | — | — |
| 1986-04-29 | $5.67 | $5.67 | 378,907 | — | — |
| 1986-04-28 | $5.72 | $5.72 | 520,733 | — | — |
| 1986-04-25 | $5.39 | $5.39 | 340,805 | — | — |
| 1986-04-24 | $5.20 | $5.20 | 248,989 | — | — |
| 1986-04-23 | $5.10 | $5.10 | 223,852 | — | — |
| 1986-04-22 | $5.10 | $5.10 | 165,375 | — | — |
| 1986-04-21 | $5.15 | $5.15 | 163,523 | — | — |
| 1986-04-18 | $5.24 | $5.24 | 782,951 | — | — |
| 1986-04-17 | $5.10 | $5.10 | 1,098,884 | — | — |
| 1986-04-16 | $4.96 | $4.96 | 806,765 | — | — |
| 1986-04-15 | $4.54 | $4.54 | 77,792 | — | — |
| 1986-04-14 | $4.58 | $4.58 | 154,791 | — | — |
| 1986-04-11 | $4.25 | $4.25 | 408,013 | — | — |
| 1986-04-10 | $4.54 | $4.54 | 262,219 | — | — |
| 1986-04-09 | $4.35 | $4.35 | 54,508 | — | — |
| 1986-04-08 | $4.30 | $4.30 | 411,453 | — | — |
| 1986-04-07 | $3.97 | $3.97 | 137,592 | — | — |
| 1986-04-04 | $3.92 | $3.92 | 157,702 | — | — |
| 1986-04-03 | $4.11 | $4.11 | 265,394 | — | — |
| 1986-04-02 | $4.20 | $4.20 | 476,015 | — | — |
| 1986-04-01 | $4.39 | $4.39 | 124,891 | — | — |
| 1986-03-31 | $4.54 | $4.54 | 332,338 | — | — |
| 1986-03-27 | $4.39 | $4.39 | 79,115 | — | — |
| 1986-03-26 | $4.35 | $4.35 | 65,621 | — | — |
| 1986-03-25 | $4.44 | $4.44 | 97,637 | — | — |
| 1986-03-24 | $4.44 | $4.44 | 76,469 | — | — |
| 1986-03-21 | $4.35 | $4.35 | 186,543 | — | — |
| 1986-03-20 | $4.44 | $4.44 | 137,327 | — | — |
| 1986-03-19 | $4.39 | $4.39 | 52,391 | — | — |
| 1986-03-18 | $4.49 | $4.49 | 189,983 | — | — |
| 1986-03-17 | $4.44 | $4.44 | 254,016 | — | — |
| 1986-03-14 | $4.35 | $4.35 | 1,094,386 | — | — |
| 1986-03-13 | $4.20 | $4.20 | 197,392 | — | — |
| 1986-03-12 | $4.20 | $4.20 | 215,120 | — | — |
| 1986-03-11 | $4.20 | $4.20 | 56,360 | — | — |
| 1986-03-10 | $4.25 | $4.25 | 387,904 | — | — |
| 1986-03-07 | $4.25 | $4.25 | 87,053 | — | — |
| 1986-03-06 | $4.49 | $4.49 | 87,053 | — | — |
| 1986-03-05 | $4.35 | $4.35 | 181,780 | — | — |
| 1986-03-04 | $4.39 | $4.39 | 182,574 | — | — |
| 1986-03-03 | $4.35 | $4.35 | 119,335 | — | — |
| 1986-02-28 | $4.35 | $4.35 | 333,661 | — | — |
| 1986-02-27 | $4.30 | $4.30 | 291,325 | — | — |
| 1986-02-26 | $4.06 | $4.06 | 133,094 | — | — |
| 1986-02-25 | $4.16 | $4.16 | 82,026 | — | — |
| 1986-02-24 | $4.25 | $4.25 | 231,790 | — | — |
| 1986-02-21 | $4.44 | $4.44 | 109,280 | — | — |
| 1986-02-20 | $4.54 | $4.54 | 325,458 | — | — |
| 1986-02-19 | $4.68 | $4.68 | 164,317 | — | — |
| 1986-02-18 | $4.63 | $4.63 | 278,359 | — | — |
| 1986-02-14 | $4.49 | $4.49 | 65,885 | — | — |
| 1986-02-13 | $4.44 | $4.44 | 110,867 | — | — |
| 1986-02-12 | $4.44 | $4.44 | 195,539 | — | — |
| 1986-02-11 | $4.39 | $4.39 | 54,243 | — | — |
| 1986-02-10 | $4.39 | $4.39 | 49,216 | — | — |
| 1986-02-07 | $4.49 | $4.49 | 252,428 | — | — |
| 1986-02-06 | $4.54 | $4.54 | 604,611 | — | — |
| 1986-02-05 | $4.35 | $4.35 | 100,283 | — | — |
| 1986-02-04 | $4.30 | $4.30 | 140,238 | — | — |
| 1986-02-03 | $4.54 | $4.54 | 112,190 | — | — |
| 1986-01-31 | $4.58 | $4.58 | 59,535 | — | — |
| 1986-01-30 | $4.72 | $4.72 | 311,699 | — | — |
| 1986-01-29 | $4.72 | $4.72 | 747,230 | — | — |
| 1986-01-28 | $4.58 | $4.58 | 376,790 | — | — |
| 1986-01-27 | $4.72 | $4.72 | 435,532 | — | — |
| 1986-01-24 | $4.63 | $4.63 | 799,092 | — | — |
| 1986-01-23 | $4.44 | $4.44 | 725,798 | — | — |
| 1986-01-22 | $4.54 | $4.54 | 913,928 | — | — |
| 1986-01-21 | $4.58 | $4.58 | 294,235 | — | — |
| 1986-01-20 | $4.72 | $4.72 | 738,499 | — | — |
| 1986-01-17 | $4.54 | $4.54 | 592,439 | — | — |
| 1986-01-16 | $4.49 | $4.49 | 650,651 | — | — |
| 1986-01-15 | $4.39 | $4.39 | 141,032 | — | — |
| 1986-01-14 | $4.44 | $4.44 | 301,115 | — | — |
| 1986-01-13 | $4.30 | $4.30 | 178,340 | — | — |
| 1986-01-10 | $4.11 | $4.11 | 84,143 | — | — |
| 1986-01-09 | $4.25 | $4.25 | 259,308 | — | — |
| 1986-01-08 | $4.02 | $4.02 | 654,620 | — | — |
| 1986-01-07 | $4.25 | $4.25 | 813,116 | — | — |
| 1986-01-06 | $3.97 | $3.97 | 57,947 | — | — |
| 1986-01-03 | $4.06 | $4.06 | 58,212 | — | — |
| 1986-01-02 | $4.02 | $4.02 | 127,008 | — | — |