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 | $4.91 | $4.95 | 112,000 | — | — |
| 1986-12-30 | $4.94 | $4.98 | 44,800 | — | — |
| 1986-12-29 | $4.84 | $4.89 | 76,800 | — | — |
| 1986-12-26 | $5.03 | $5.08 | 23,200 | — | — |
| 1986-12-24 | $5.00 | $5.00 | 34,400 | — | — |
| 1986-12-23 | $5.00 | $5.00 | 64,000 | — | — |
| 1986-12-22 | $5.13 | $5.13 | 24,800 | — | — |
| 1986-12-19 | $5.13 | $5.13 | 76,000 | — | — |
| 1986-12-18 | $5.13 | $5.13 | 11,200 | — | — |
| 1986-12-17 | $5.06 | $5.06 | 20,000 | — | — |
| 1986-12-16 | $5.16 | $5.16 | 14,400 | — | — |
| 1986-12-15 | $5.16 | $5.16 | 18,400 | — | — |
| 1986-12-12 | $5.16 | $5.16 | 8,800 | — | — |
| 1986-12-11 | $5.22 | $5.22 | 13,600 | — | — |
| 1986-12-10 | $5.06 | $5.06 | 0 | — | — |
| 1986-12-09 | $5.06 | $5.06 | 55,200 | — | — |
| 1986-12-08 | $5.09 | $5.09 | 36,000 | — | — |
| 1986-12-05 | $5.22 | $5.22 | 11,200 | — | — |
| 1986-12-04 | $5.22 | $5.22 | 8,800 | — | — |
| 1986-12-03 | $5.38 | $5.38 | 64,800 | — | — |
| 1986-12-02 | $5.50 | $5.50 | 38,400 | — | — |
| 1986-12-01 | $5.59 | $5.59 | 30,400 | — | — |
| 1986-11-28 | $5.59 | $5.59 | 3,200 | — | — |
| 1986-11-26 | $5.59 | $5.59 | 8,800 | — | — |
| 1986-11-25 | $5.66 | $5.66 | 42,400 | — | — |
| 1986-11-24 | $5.66 | $5.66 | 176,800 | — | — |
| 1986-11-21 | $5.63 | $5.63 | 12,800 | — | — |
| 1986-11-20 | $5.69 | $5.69 | 32,000 | — | — |
| 1986-11-19 | $5.84 | $5.84 | 35,200 | — | — |
| 1986-11-18 | $5.88 | $5.88 | 12,000 | — | — |
| 1986-11-17 | $5.91 | $5.91 | 29,600 | — | — |
| 1986-11-14 | $5.88 | $5.88 | 16,800 | — | — |
| 1986-11-13 | $5.88 | $5.88 | 36,800 | — | — |
| 1986-11-12 | $5.88 | $5.88 | 8,800 | — | — |
| 1986-11-11 | $5.88 | $5.88 | 9,600 | — | — |
| 1986-11-10 | $5.89 | $5.89 | 21,600 | — | — |
| 1986-11-07 | $5.92 | $5.92 | 13,600 | — | — |
| 1986-11-06 | $5.94 | $5.94 | 10,400 | — | — |
| 1986-11-05 | $5.81 | $5.81 | 381,600 | — | — |
| 1986-11-04 | $5.88 | $5.88 | 3,200 | — | — |
| 1986-11-03 | $5.78 | $5.78 | 3,200 | — | — |
| 1986-10-31 | $5.81 | $5.81 | 125,600 | — | — |
| 1986-10-30 | $5.78 | $5.78 | 125,600 | — | — |
| 1986-10-29 | $5.81 | $5.81 | 72,000 | — | — |
| 1986-10-28 | $5.81 | $5.81 | 23,200 | — | — |
| 1986-10-27 | $5.75 | $5.75 | 10,400 | — | — |
| 1986-10-24 | $5.75 | $5.75 | 154,400 | — | — |
| 1986-10-23 | $5.72 | $5.72 | 8,000 | — | — |
| 1986-10-22 | $5.72 | $5.72 | 2,400 | — | — |
| 1986-10-21 | $5.78 | $5.78 | 33,600 | — | — |
| 1986-10-20 | $5.81 | $5.81 | 20,000 | — | — |
| 1986-10-17 | $5.78 | $5.78 | 1,600 | — | — |
| 1986-10-16 | $5.75 | $5.75 | 10,400 | — | — |
| 1986-10-15 | $5.75 | $5.75 | 53,600 | — | — |
| 1986-10-14 | $5.78 | $5.78 | 41,600 | — | — |
| 1986-10-13 | $5.88 | $5.88 | 12,000 | — | — |
| 1986-10-10 | $5.95 | $5.95 | 101,600 | — | — |
| 1986-10-09 | $5.94 | $5.94 | 69,600 | — | — |
| 1986-10-08 | $5.91 | $5.91 | 64,000 | — | — |
| 1986-10-07 | $5.94 | $5.94 | 68,800 | — | — |
| 1986-10-06 | $5.97 | $5.97 | 8,800 | — | — |
| 1986-10-03 | $5.94 | $5.94 | 0 | — | — |
| 1986-10-02 | $5.94 | $5.94 | 40,800 | — | — |
| 1986-10-01 | $5.94 | $5.94 | 14,400 | — | — |
| 1986-09-30 | $5.94 | $5.94 | 18,400 | — | — |
| 1986-09-29 | $5.91 | $5.91 | 68,000 | — | — |
| 1986-09-26 | $5.97 | $5.97 | 0 | — | — |
| 1986-09-25 | $5.97 | $5.97 | 10,400 | — | — |
| 1986-09-24 | $5.97 | $5.97 | 37,600 | — | — |
| 1986-09-23 | $5.94 | $5.94 | 36,000 | — | — |
| 1986-09-22 | $5.84 | $5.84 | 31,200 | — | — |
| 1986-09-19 | $5.91 | $5.91 | 7,200 | — | — |
| 1986-09-18 | $5.94 | $5.94 | 70,400 | — | — |
| 1986-09-17 | $6.06 | $6.06 | 2,400 | — | — |
| 1986-09-16 | $6.03 | $6.03 | 20,800 | — | — |
| 1986-09-15 | $6.13 | $6.13 | 10,400 | — | — |
| 1986-09-12 | $6.19 | $6.19 | 5,600 | — | — |
| 1986-09-11 | $6.22 | $6.22 | 214,400 | — | — |
| 1986-09-10 | $6.38 | $6.38 | 19,200 | — | — |
| 1986-09-09 | $6.44 | $6.44 | 3,200 | — | — |
| 1986-09-08 | $6.50 | $6.50 | 16,000 | — | — |
| 1986-09-05 | $6.53 | $6.53 | 12,800 | — | — |
| 1986-09-04 | $6.59 | $6.59 | 19,200 | — | — |
| 1986-09-03 | $6.53 | $6.53 | 25,600 | — | — |
| 1986-09-02 | $6.64 | $6.64 | 456,000 | — | — |
| 1986-08-29 | $6.69 | $6.69 | 0 | — | — |
| 1986-08-28 | $6.69 | $6.69 | 12,800 | — | — |
| 1986-08-27 | $6.72 | $6.72 | 8,000 | — | — |
| 1986-08-26 | $6.72 | $6.72 | 10,400 | — | — |
| 1986-08-25 | $6.72 | $6.72 | 24,800 | — | — |
| 1986-08-22 | $6.72 | $6.72 | 2,400 | — | — |
| 1986-08-21 | $6.69 | $6.69 | 7,200 | — | — |
| 1986-08-20 | $6.72 | $6.72 | 55,200 | — | — |
| 1986-08-19 | $6.69 | $6.69 | 10,400 | — | — |
| 1986-08-18 | $6.75 | $6.75 | 34,400 | — | — |
| 1986-08-15 | $6.72 | $6.72 | 32,000 | — | — |
| 1986-08-14 | $6.69 | $6.69 | 44,800 | — | — |
| 1986-08-13 | $6.66 | $6.66 | 71,200 | — | — |
| 1986-08-12 | $6.69 | $6.69 | 87,200 | — | — |
| 1986-08-11 | $6.63 | $6.63 | 8,000 | — | — |
| 1986-08-08 | $6.63 | $6.63 | 29,600 | — | — |
| 1986-08-07 | $6.53 | $6.53 | 14,400 | — | — |
| 1986-08-06 | $6.56 | $6.56 | 32,000 | — | — |
| 1986-08-05 | $6.69 | $6.69 | 41,600 | — | — |
| 1986-08-04 | $6.64 | $6.64 | 89,600 | — | — |
| 1986-08-01 | $6.94 | $6.94 | 79,200 | — | — |
| 1986-07-31 | $6.97 | $6.97 | 18,400 | — | — |
| 1986-07-30 | $7.06 | $7.06 | 4,800 | — | — |
| 1986-07-29 | $6.94 | $6.94 | 49,600 | — | — |
| 1986-07-28 | $6.72 | $6.72 | 4,800 | — | — |
| 1986-07-25 | $6.69 | $6.69 | 53,600 | — | — |
| 1986-07-24 | $6.56 | $6.56 | 6,400 | — | — |
| 1986-07-23 | $6.53 | $6.53 | 25,600 | — | — |
| 1986-07-22 | $6.53 | $6.53 | 8,000 | — | — |
| 1986-07-21 | $6.53 | $6.53 | 112,800 | — | — |
| 1986-07-18 | $7.25 | $7.25 | 3,200 | — | — |
| 1986-07-17 | $7.30 | $7.30 | 101,600 | — | — |
| 1986-07-16 | $7.28 | $7.28 | 160,800 | — | — |
| 1986-07-15 | $7.25 | $7.25 | 87,200 | — | — |
| 1986-07-14 | $7.25 | $7.25 | 5,600 | — | — |
| 1986-07-11 | $7.25 | $7.25 | 88,000 | — | — |
| 1986-07-10 | $7.25 | $7.25 | 45,600 | — | — |
| 1986-07-09 | $7.25 | $7.25 | 2,400 | — | — |
| 1986-07-08 | $7.25 | $7.25 | 95,200 | — | — |
| 1986-07-07 | $7.25 | $7.25 | 8,800 | — | — |
| 1986-07-03 | $7.31 | $7.31 | 7,200 | — | — |
| 1986-07-02 | $7.25 | $7.25 | 20,000 | — | — |
| 1986-07-01 | $7.31 | $7.31 | 133,600 | — | — |
| 1986-06-30 | $7.25 | $7.25 | 1,600 | — | — |
| 1986-06-27 | $7.28 | $7.28 | 389,600 | — | — |
| 1986-06-26 | $7.31 | $7.31 | 4,800 | — | — |
| 1986-06-25 | $7.22 | $7.22 | 18,400 | — | — |
| 1986-06-24 | $7.13 | $7.13 | 84,800 | — | — |
| 1986-06-23 | $7.09 | $7.09 | 5,600 | — | — |
| 1986-06-20 | $7.16 | $7.16 | 97,600 | — | — |
| 1986-06-19 | $7.34 | $7.34 | 16,800 | — | — |
| 1986-06-18 | $7.34 | $7.34 | 8,000 | — | — |
| 1986-06-17 | $7.34 | $7.34 | 32,000 | — | — |
| 1986-06-16 | $7.25 | $7.25 | 0 | — | — |
| 1986-06-13 | $7.25 | $7.25 | 2,400 | — | — |
| 1986-06-12 | $7.25 | $7.25 | 58,400 | — | — |
| 1986-06-11 | $7.28 | $7.28 | 208,000 | — | — |
| 1986-06-10 | $7.31 | $7.31 | 26,400 | — | — |
| 1986-06-09 | $7.38 | $7.38 | 362,400 | — | — |
| 1986-06-06 | $7.31 | $7.31 | 3,200 | — | — |
| 1986-06-05 | $7.38 | $7.38 | 3,200 | — | — |
| 1986-06-04 | $7.34 | $7.34 | 84,800 | — | — |
| 1986-06-03 | $7.41 | $7.41 | 11,200 | — | — |
| 1986-06-02 | $7.34 | $7.34 | 50,400 | — | — |
| 1986-05-30 | $7.38 | $7.38 | 1,600 | — | — |
| 1986-05-29 | $7.38 | $7.38 | 4,800 | — | — |
| 1986-05-28 | $7.44 | $7.44 | 7,200 | — | — |
| 1986-05-27 | $7.44 | $7.44 | 62,400 | — | — |
| 1986-05-23 | $7.41 | $7.41 | 9,600 | — | — |
| 1986-05-22 | $7.38 | $7.38 | 8,000 | — | — |
| 1986-05-21 | $7.41 | $7.41 | 38,400 | — | — |
| 1986-05-20 | $7.50 | $7.50 | 49,600 | — | — |
| 1986-05-19 | $7.59 | $7.59 | 28,000 | — | — |
| 1986-05-16 | $7.66 | $7.66 | 29,600 | — | — |
| 1986-05-15 | $7.66 | $7.66 | 15,200 | — | — |
| 1986-05-14 | $7.75 | $7.75 | 176,000 | — | — |
| 1986-05-13 | $7.58 | $7.58 | 36,000 | — | — |
| 1986-05-12 | $7.44 | $7.44 | 19,200 | — | — |
| 1986-05-09 | $7.31 | $7.31 | 66,400 | — | — |
| 1986-05-08 | $7.22 | $7.22 | 53,600 | — | — |
| 1986-05-07 | $6.97 | $6.97 | 5,600 | — | — |
| 1986-05-06 | $7.03 | $7.03 | 8,800 | — | — |
| 1986-05-05 | $6.95 | $6.95 | 17,600 | — | — |
| 1986-05-02 | $6.91 | $6.91 | 7,200 | — | — |
| 1986-05-01 | $7.00 | $7.00 | 9,600 | — | — |
| 1986-04-30 | $6.97 | $6.97 | 55,200 | — | — |
| 1986-04-29 | $6.97 | $6.97 | 18,400 | — | — |
| 1986-04-28 | $6.91 | $6.91 | 24,800 | — | — |
| 1986-04-25 | $6.94 | $6.94 | 330,400 | — | — |
| 1986-04-24 | $6.84 | $6.84 | 8,800 | — | — |
| 1986-04-23 | $6.84 | $6.84 | 12,000 | — | — |
| 1986-04-22 | $6.78 | $6.78 | 16,000 | — | — |
| 1986-04-21 | $6.84 | $6.84 | 26,400 | — | — |
| 1986-04-18 | $6.81 | $6.81 | 3,200 | — | — |
| 1986-04-17 | $6.75 | $6.75 | 2,400 | — | — |
| 1986-04-16 | $6.81 | $6.81 | 16,800 | — | — |
| 1986-04-15 | $6.75 | $6.75 | 3,200 | — | — |
| 1986-04-14 | $6.75 | $6.75 | 20,000 | — | — |
| 1986-04-11 | $6.75 | $6.75 | 15,200 | — | — |
| 1986-04-10 | $6.81 | $6.81 | 20,800 | — | — |
| 1986-04-09 | $6.78 | $6.78 | 21,600 | — | — |
| 1986-04-08 | $6.81 | $6.81 | 192,800 | — | — |
| 1986-04-07 | $6.78 | $6.78 | 18,400 | — | — |
| 1986-04-04 | $6.72 | $6.72 | 21,600 | — | — |
| 1986-04-03 | $6.72 | $6.72 | 116,800 | — | — |
| 1986-04-02 | $6.66 | $6.66 | 748,800 | — | — |
| 1986-04-01 | $6.66 | $6.66 | 388,800 | — | — |
| 1986-03-31 | $6.63 | $6.63 | 6,400 | — | — |
| 1986-03-27 | $6.72 | $6.72 | 4,000 | — | — |
| 1986-03-26 | $6.63 | $6.63 | 28,000 | — | — |
| 1986-03-25 | $6.66 | $6.66 | 21,600 | — | — |
| 1986-03-24 | $6.66 | $6.66 | 316,800 | — | — |
| 1986-03-21 | $6.50 | $6.50 | 90,400 | — | — |
| 1986-03-20 | $6.47 | $6.47 | 196,000 | — | — |
| 1986-03-19 | $6.44 | $6.44 | 73,600 | — | — |
| 1986-03-18 | $6.41 | $6.41 | 28,000 | — | — |
| 1986-03-17 | $6.34 | $6.34 | 82,400 | — | — |
| 1986-03-14 | $6.41 | $6.41 | 15,200 | — | — |
| 1986-03-13 | $6.41 | $6.41 | 229,600 | — | — |
| 1986-03-12 | $6.38 | $6.38 | 37,600 | — | — |
| 1986-03-11 | $6.41 | $6.41 | 30,400 | — | — |
| 1986-03-10 | $6.34 | $6.34 | 5,600 | — | — |
| 1986-03-07 | $6.41 | $6.41 | 4,800 | — | — |
| 1986-03-06 | $6.36 | $6.36 | 37,600 | — | — |
| 1986-03-05 | $6.39 | $6.39 | 94,400 | — | — |
| 1986-03-04 | $6.47 | $6.47 | 33,600 | — | — |
| 1986-03-03 | $6.44 | $6.44 | 302,400 | — | — |
| 1986-02-28 | $6.50 | $6.50 | 123,200 | — | — |
| 1986-02-27 | $6.27 | $6.27 | 193,600 | — | — |
| 1986-02-26 | $6.19 | $6.19 | 16,000 | — | — |
| 1986-02-25 | $6.23 | $6.23 | 8,800 | — | — |
| 1986-02-24 | $6.19 | $6.19 | 14,400 | — | — |
| 1986-02-21 | $6.25 | $6.25 | 15,200 | — | — |
| 1986-02-20 | $6.19 | $6.19 | 83,200 | — | — |
| 1986-02-19 | $6.19 | $6.19 | 4,800 | — | — |
| 1986-02-18 | $6.28 | $6.28 | 14,400 | — | — |
| 1986-02-14 | $6.19 | $6.19 | 15,200 | — | — |
| 1986-02-13 | $6.25 | $6.25 | 42,400 | — | — |
| 1986-02-12 | $6.31 | $6.31 | 11,200 | — | — |
| 1986-02-11 | $6.34 | $6.34 | 8,000 | — | — |
| 1986-02-10 | $6.41 | $6.41 | 10,400 | — | — |
| 1986-02-07 | $6.34 | $6.34 | 16,000 | — | — |
| 1986-02-06 | $6.34 | $6.34 | 48,800 | — | — |
| 1986-02-05 | $6.45 | $6.45 | 108,800 | — | — |
| 1986-02-04 | $6.44 | $6.44 | 14,400 | — | — |
| 1986-02-03 | $6.47 | $6.47 | 41,600 | — | — |
| 1986-01-31 | $6.44 | $6.44 | 178,400 | — | — |
| 1986-01-30 | $6.44 | $6.44 | 24,800 | — | — |
| 1986-01-29 | $6.38 | $6.38 | 152,000 | — | — |
| 1986-01-28 | $6.31 | $6.31 | 150,400 | — | — |
| 1986-01-27 | $6.13 | $6.13 | 45,600 | — | — |
| 1986-01-24 | $5.91 | $5.91 | 36,800 | — | — |
| 1986-01-23 | $6.00 | $6.00 | 19,200 | — | — |
| 1986-01-22 | $5.94 | $5.94 | 74,400 | — | — |
| 1986-01-21 | $5.75 | $5.75 | 7,200 | — | — |
| 1986-01-20 | $5.75 | $5.75 | 35,200 | — | — |
| 1986-01-17 | $5.69 | $5.69 | 19,200 | — | — |
| 1986-01-16 | $5.66 | $5.66 | 84,800 | — | — |
| 1986-01-15 | $5.59 | $5.59 | 15,200 | — | — |
| 1986-01-14 | $5.53 | $5.53 | 203,200 | — | — |
| 1986-01-13 | $5.50 | $5.50 | 41,600 | — | — |
| 1986-01-10 | $5.47 | $5.47 | 181,600 | — | — |
| 1986-01-09 | $5.52 | $5.52 | 115,200 | — | — |
| 1986-01-08 | $5.56 | $5.56 | 175,200 | — | — |
| 1986-01-07 | $5.56 | $5.56 | 22,400 | — | — |
| 1986-01-06 | $5.58 | $5.58 | 560,000 | — | — |
| 1986-01-03 | $5.53 | $5.53 | 64,800 | — | — |
| 1986-01-02 | $5.53 | $5.53 | 123,200 | — | — |