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
- 1986-04-03 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 | $4.94 | $4.94 | 27,500 | — | — |
| 1986-12-30 | $4.63 | $4.63 | 200 | — | — |
| 1986-12-29 | $4.56 | $4.56 | 4,100 | — | — |
| 1986-12-26 | $4.63 | $4.63 | 1,000 | — | — |
| 1986-12-24 | $4.50 | $4.50 | 0 | — | — |
| 1986-12-23 | $4.50 | $4.50 | 6,200 | — | — |
| 1986-12-22 | $4.63 | $4.63 | 4,000 | — | — |
| 1986-12-19 | $4.75 | $4.75 | 8,600 | — | — |
| 1986-12-18 | $4.81 | $4.81 | 12,700 | — | — |
| 1986-12-17 | $4.69 | $4.69 | 1,800 | — | — |
| 1986-12-16 | $4.69 | $4.69 | 9,000 | — | — |
| 1986-12-15 | $4.75 | $4.75 | 19,700 | — | — |
| 1986-12-12 | $4.69 | $4.69 | 6,700 | — | — |
| 1986-12-11 | $4.88 | $4.88 | 3,600 | — | — |
| 1986-12-10 | $4.81 | $4.81 | 0 | — | — |
| 1986-12-09 | $4.81 | $4.81 | 1,600 | — | — |
| 1986-12-08 | $4.88 | $4.88 | 8,300 | — | — |
| 1986-12-05 | $4.94 | $4.94 | 5,800 | — | — |
| 1986-12-04 | $4.94 | $4.94 | 3,700 | — | — |
| 1986-12-03 | $5.00 | $5.00 | 3,800 | — | — |
| 1986-12-02 | $5.00 | $5.00 | 800 | — | — |
| 1986-12-01 | $5.00 | $5.00 | 23,500 | — | — |
| 1986-11-28 | $4.88 | $4.88 | 13,400 | — | — |
| 1986-11-26 | $4.88 | $4.88 | 18,800 | — | — |
| 1986-11-25 | $5.00 | $5.00 | 1,400 | — | — |
| 1986-11-24 | $4.81 | $4.81 | 50,000 | — | — |
| 1986-11-21 | $4.75 | $4.75 | 7,900 | — | — |
| 1986-11-20 | $4.88 | $4.88 | 6,600 | — | — |
| 1986-11-19 | $4.75 | $4.75 | 4,900 | — | — |
| 1986-11-18 | $4.81 | $4.81 | 1,300 | — | — |
| 1986-11-17 | $4.75 | $4.75 | 20,500 | — | — |
| 1986-11-14 | $4.88 | $4.88 | 28,000 | — | — |
| 1986-11-13 | $4.88 | $4.88 | 2,300 | — | — |
| 1986-11-12 | $4.81 | $4.81 | 1,400 | — | — |
| 1986-11-11 | $4.94 | $4.94 | 5,600 | — | — |
| 1986-11-10 | $4.94 | $4.94 | 6,000 | — | — |
| 1986-11-07 | $4.94 | $4.94 | 2,800 | — | — |
| 1986-11-06 | $4.88 | $4.88 | 5,100 | — | — |
| 1986-11-05 | $4.81 | $4.81 | 1,000 | — | — |
| 1986-11-04 | $4.88 | $4.88 | 15,700 | — | — |
| 1986-11-03 | $4.75 | $4.75 | 8,600 | — | — |
| 1986-10-31 | $4.88 | $4.88 | 11,700 | — | — |
| 1986-10-30 | $4.88 | $4.88 | 1,500 | — | — |
| 1986-10-29 | $4.88 | $4.88 | 10,500 | — | — |
| 1986-10-28 | $5.00 | $5.00 | 9,900 | — | — |
| 1986-10-27 | $5.00 | $5.00 | 49,200 | — | — |
| 1986-10-24 | $4.81 | $4.81 | 8,700 | — | — |
| 1986-10-23 | $4.81 | $4.81 | 8,000 | — | — |
| 1986-10-22 | $5.00 | $5.00 | 3,100 | — | — |
| 1986-10-21 | $4.88 | $4.88 | 21,700 | — | — |
| 1986-10-20 | $4.94 | $4.94 | 12,100 | — | — |
| 1986-10-17 | $4.81 | $4.81 | 35,300 | — | — |
| 1986-10-16 | $4.81 | $4.81 | 1,700 | — | — |
| 1986-10-15 | $4.75 | $4.75 | 2,500 | — | — |
| 1986-10-14 | $4.88 | $4.88 | 2,300 | — | — |
| 1986-10-13 | $4.94 | $4.94 | 1,100 | — | — |
| 1986-10-10 | $4.88 | $4.88 | 4,100 | — | — |
| 1986-10-09 | $4.81 | $4.81 | 6,700 | — | — |
| 1986-10-08 | $5.00 | $5.00 | 11,400 | — | — |
| 1986-10-07 | $5.00 | $5.00 | 7,800 | — | — |
| 1986-10-06 | $5.06 | $5.06 | 10,500 | — | — |
| 1986-10-03 | $5.00 | $5.00 | 14,300 | — | — |
| 1986-10-02 | $5.00 | $5.00 | 10,600 | — | — |
| 1986-10-01 | $4.81 | $4.81 | 1,000 | — | — |
| 1986-09-30 | $4.88 | $4.88 | 3,600 | — | — |
| 1986-09-29 | $4.94 | $4.94 | 6,900 | — | — |
| 1986-09-26 | $4.88 | $4.88 | 11,400 | — | — |
| 1986-09-25 | $5.00 | $5.00 | 7,100 | — | — |
| 1986-09-24 | $5.00 | $5.00 | 6,200 | — | — |
| 1986-09-23 | $5.06 | $5.06 | 21,000 | — | — |
| 1986-09-22 | $5.13 | $5.13 | 26,900 | — | — |
| 1986-09-19 | $5.13 | $5.13 | 70,500 | — | — |
| 1986-09-18 | $4.94 | $4.94 | 14,600 | — | — |
| 1986-09-17 | $4.81 | $4.81 | 7,400 | — | — |
| 1986-09-16 | $4.81 | $4.81 | 13,700 | — | — |
| 1986-09-15 | $4.94 | $4.94 | 8,700 | — | — |
| 1986-09-12 | $5.13 | $5.13 | 36,300 | — | — |
| 1986-09-11 | $4.88 | $4.88 | 8,100 | — | — |
| 1986-09-10 | $4.88 | $4.88 | 30,000 | — | — |
| 1986-09-09 | $4.88 | $4.88 | 24,200 | — | — |
| 1986-09-08 | $4.94 | $4.94 | 27,700 | — | — |
| 1986-09-05 | $5.13 | $5.13 | 59,400 | — | — |
| 1986-09-04 | $5.00 | $5.00 | 45,000 | — | — |
| 1986-09-03 | $4.88 | $4.88 | 25,600 | — | — |
| 1986-09-02 | $4.94 | $4.94 | 43,500 | — | — |
| 1986-08-29 | $4.63 | $4.63 | 6,100 | — | — |
| 1986-08-28 | $4.56 | $4.56 | 12,000 | — | — |
| 1986-08-27 | $4.44 | $4.44 | 9,200 | — | — |
| 1986-08-26 | $4.63 | $4.63 | 8,600 | — | — |
| 1986-08-25 | $4.56 | $4.56 | 8,400 | — | — |
| 1986-08-22 | $4.63 | $4.63 | 24,000 | — | — |
| 1986-08-21 | $4.88 | $4.88 | 15,200 | — | — |
| 1986-08-20 | $4.81 | $4.81 | 41,300 | — | — |
| 1986-08-19 | $4.63 | $4.63 | 16,700 | — | — |
| 1986-08-18 | $4.50 | $4.50 | 10,200 | — | — |
| 1986-08-15 | $4.56 | $4.56 | 22,700 | — | — |
| 1986-08-14 | $4.56 | $4.56 | 3,300 | — | — |
| 1986-08-13 | $4.63 | $4.63 | 13,100 | — | — |
| 1986-08-12 | $4.75 | $4.75 | 24,100 | — | — |
| 1986-08-11 | $5.00 | $5.00 | 83,100 | — | — |
| 1986-08-08 | $4.75 | $4.75 | 110,700 | — | — |
| 1986-08-07 | $4.31 | $4.31 | 14,300 | — | — |
| 1986-08-06 | $4.31 | $4.31 | 14,000 | — | — |
| 1986-08-05 | $4.31 | $4.31 | 3,800 | — | — |
| 1986-08-04 | $4.38 | $4.38 | 7,000 | — | — |
| 1986-08-01 | $4.38 | $4.38 | 56,400 | — | — |
| 1986-07-31 | $4.38 | $4.38 | 72,900 | — | — |
| 1986-07-30 | $4.25 | $4.25 | 12,400 | — | — |
| 1986-07-29 | $4.25 | $4.25 | 11,300 | — | — |
| 1986-07-28 | $4.31 | $4.31 | 19,600 | — | — |
| 1986-07-25 | $4.13 | $4.13 | 13,000 | — | — |
| 1986-07-24 | $4.06 | $4.06 | 6,100 | — | — |
| 1986-07-23 | $4.13 | $4.13 | 4,500 | — | — |
| 1986-07-22 | $4.19 | $4.19 | 21,500 | — | — |
| 1986-07-21 | $4.25 | $4.25 | 4,200 | — | — |
| 1986-07-18 | $4.25 | $4.25 | 51,500 | — | — |
| 1986-07-17 | $4.25 | $4.25 | 1,600 | — | — |
| 1986-07-16 | $4.25 | $4.25 | 3,200 | — | — |
| 1986-07-15 | $4.25 | $4.25 | 12,300 | — | — |
| 1986-07-14 | $4.25 | $4.25 | 2,300 | — | — |
| 1986-07-11 | $4.25 | $4.25 | 2,300 | — | — |
| 1986-07-10 | $4.25 | $4.25 | 6,300 | — | — |
| 1986-07-09 | $4.31 | $4.31 | 8,500 | — | — |
| 1986-07-08 | $4.31 | $4.31 | 8,500 | — | — |
| 1986-07-07 | $4.25 | $4.25 | 5,100 | — | — |
| 1986-07-03 | $4.25 | $4.25 | 2,300 | — | — |
| 1986-07-02 | $4.25 | $4.25 | 7,500 | — | — |
| 1986-07-01 | $4.25 | $4.25 | 3,100 | — | — |
| 1986-06-30 | $4.25 | $4.25 | 4,400 | — | — |
| 1986-06-27 | $4.25 | $4.25 | 32,300 | — | — |
| 1986-06-26 | $4.31 | $4.31 | 3,000 | — | — |
| 1986-06-25 | $4.31 | $4.31 | 6,100 | — | — |
| 1986-06-24 | $4.31 | $4.31 | 6,100 | — | — |
| 1986-06-23 | $4.38 | $4.38 | 17,500 | — | — |
| 1986-06-20 | $4.50 | $4.50 | 4,100 | — | — |
| 1986-06-19 | $4.44 | $4.44 | 31,100 | — | — |
| 1986-06-18 | $4.56 | $4.56 | 5,100 | — | — |
| 1986-06-17 | $4.50 | $4.50 | 1,000 | — | — |
| 1986-06-16 | $4.50 | $4.50 | 3,000 | — | — |
| 1986-06-13 | $4.63 | $4.63 | 7,200 | — | — |
| 1986-06-12 | $4.63 | $4.63 | 8,200 | — | — |
| 1986-06-11 | $4.50 | $4.50 | 12,100 | — | — |
| 1986-06-10 | $4.44 | $4.44 | 36,000 | — | — |
| 1986-06-09 | $4.38 | $4.38 | 17,800 | — | — |
| 1986-06-06 | $4.38 | $4.38 | 13,900 | — | — |
| 1986-06-05 | $4.31 | $4.31 | 6,000 | — | — |
| 1986-06-04 | $4.31 | $4.31 | 1,100 | — | — |
| 1986-06-03 | $4.31 | $4.31 | 9,900 | — | — |
| 1986-06-02 | $4.38 | $4.38 | 8,800 | — | — |
| 1986-05-30 | $4.38 | $4.38 | 11,700 | — | — |
| 1986-05-29 | $4.44 | $4.44 | 10,500 | — | — |
| 1986-05-28 | $4.38 | $4.38 | 2,100 | — | — |
| 1986-05-27 | $4.38 | $4.38 | 5,600 | — | — |
| 1986-05-23 | $4.44 | $4.44 | 1,300 | — | — |
| 1986-05-22 | $4.44 | $4.44 | 17,300 | — | — |
| 1986-05-21 | $4.44 | $4.44 | 2,200 | — | — |
| 1986-05-20 | $4.44 | $4.44 | 5,400 | — | — |
| 1986-05-19 | $4.38 | $4.38 | 2,700 | — | — |
| 1986-05-16 | $4.44 | $4.44 | 5,600 | — | — |
| 1986-05-15 | $4.31 | $4.31 | 10,700 | — | — |
| 1986-05-14 | $4.38 | $4.38 | 1,700 | — | — |
| 1986-05-13 | $4.38 | $4.38 | 5,400 | — | — |
| 1986-05-12 | $4.31 | $4.31 | 22,700 | — | — |
| 1986-05-09 | $4.44 | $4.44 | 900 | — | — |
| 1986-05-08 | $4.44 | $4.44 | 4,700 | — | — |
| 1986-05-07 | $4.38 | $4.38 | 4,700 | — | — |
| 1986-05-06 | $4.50 | $4.50 | 3,200 | — | — |
| 1986-05-05 | $4.50 | $4.50 | 10,100 | — | — |
| 1986-05-02 | $4.50 | $4.50 | 18,700 | — | — |
| 1986-05-01 | $4.56 | $4.56 | 32,800 | — | — |
| 1986-04-30 | $4.50 | $4.50 | 39,400 | — | — |
| 1986-04-29 | $4.44 | $4.44 | 5,600 | — | — |
| 1986-04-28 | $4.50 | $4.50 | 4,200 | — | — |
| 1986-04-25 | $4.56 | $4.56 | 12,400 | — | — |
| 1986-04-24 | $4.56 | $4.56 | 4,300 | — | — |
| 1986-04-23 | $4.50 | $4.50 | 11,800 | — | — |
| 1986-04-22 | $4.38 | $4.38 | 8,800 | — | — |
| 1986-04-21 | $4.38 | $4.38 | 28,200 | — | — |
| 1986-04-18 | $4.44 | $4.44 | 13,800 | — | — |
| 1986-04-17 | $4.50 | $4.50 | 23,400 | — | — |
| 1986-04-16 | $4.56 | $4.56 | 14,300 | — | — |
| 1986-04-15 | $4.63 | $4.63 | 14,200 | — | — |
| 1986-04-14 | $4.56 | $4.56 | 28,200 | — | — |
| 1986-04-11 | $4.63 | $4.63 | 37,100 | — | — |
| 1986-04-10 | $4.63 | $4.63 | 6,200 | — | — |
| 1986-04-09 | $4.69 | $4.69 | 22,800 | — | — |
| 1986-04-08 | $4.75 | $4.75 | 21,000 | — | — |
| 1986-04-07 | $4.75 | $4.75 | 11,500 | — | — |
| 1986-04-04 | $4.75 | $4.75 | 12,000 | — | — |
| 1986-04-03 | $4.63 | $4.63 | 15,300 | — | — |