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 | $3.06 | $3.17 | 90,200 | — | — |
| 1986-12-30 | $3.06 | $3.17 | 42,200 | — | — |
| 1986-12-29 | $3.13 | $3.24 | 10,000 | — | — |
| 1986-12-26 | $3.25 | $3.37 | 7,400 | — | — |
| 1986-12-24 | $3.19 | $3.30 | 60,800 | — | — |
| 1986-12-23 | $3.19 | $3.30 | 44,800 | — | — |
| 1986-12-22 | $3.19 | $3.30 | 35,800 | — | — |
| 1986-12-19 | $3.25 | $3.37 | 112,600 | — | — |
| 1986-12-18 | $3.00 | $3.11 | 47,000 | — | — |
| 1986-12-17 | $3.06 | $3.17 | 39,000 | — | — |
| 1986-12-16 | $3.38 | $3.50 | 23,600 | — | — |
| 1986-12-15 | $3.44 | $3.56 | 29,200 | — | — |
| 1986-12-12 | $3.56 | $3.69 | 15,200 | — | — |
| 1986-12-11 | $3.69 | $3.82 | 18,000 | — | — |
| 1986-12-10 | $3.75 | $3.89 | 21,200 | — | — |
| 1986-12-09 | $3.75 | $3.89 | 75,400 | — | — |
| 1986-12-08 | $3.69 | $3.82 | 19,800 | — | — |
| 1986-12-05 | $3.63 | $3.76 | 61,800 | — | — |
| 1986-12-04 | $3.75 | $3.89 | 40,400 | — | — |
| 1986-12-03 | $3.88 | $4.02 | 163,000 | — | — |
| 1986-12-02 | $3.88 | $4.02 | 171,800 | — | — |
| 1986-12-01 | $3.63 | $3.76 | 146,200 | — | — |
| 1986-11-28 | $3.06 | $3.17 | 26,600 | — | — |
| 1986-11-26 | $3.25 | $3.37 | 27,000 | — | — |
| 1986-11-25 | $3.38 | $3.50 | 59,600 | — | — |
| 1986-11-24 | $3.50 | $3.63 | 50,200 | — | — |
| 1986-11-21 | $3.38 | $3.50 | 103,800 | — | — |
| 1986-11-20 | $3.25 | $3.37 | 77,600 | — | — |
| 1986-11-19 | $3.19 | $3.30 | 90,600 | — | — |
| 1986-11-18 | $3.44 | $3.56 | 120,200 | — | — |
| 1986-11-17 | $3.56 | $3.69 | 506,200 | — | — |
| 1986-11-14 | $3.56 | $3.69 | 269,800 | — | — |
| 1986-11-13 | $2.94 | $3.04 | 84,600 | — | — |
| 1986-11-12 | $2.88 | $2.98 | 44,400 | — | — |
| 1986-11-11 | $2.63 | $2.72 | 62,000 | — | — |
| 1986-11-10 | $2.56 | $2.66 | 71,400 | — | — |
| 1986-11-07 | $2.63 | $2.72 | 32,000 | — | — |
| 1986-11-06 | $2.56 | $2.66 | 52,000 | — | — |
| 1986-11-05 | $2.44 | $2.53 | 21,600 | — | — |
| 1986-11-04 | $2.50 | $2.59 | 18,800 | — | — |
| 1986-11-03 | $2.50 | $2.59 | 34,000 | — | — |
| 1986-10-31 | $2.50 | $2.59 | 58,800 | — | — |
| 1986-10-30 | $2.44 | $2.53 | 21,000 | — | — |
| 1986-10-29 | $2.44 | $2.53 | 70,600 | — | — |
| 1986-10-28 | $2.38 | $2.46 | 13,400 | — | — |
| 1986-10-27 | $2.44 | $2.53 | 24,200 | — | — |
| 1986-10-24 | $2.31 | $2.40 | 27,000 | — | — |
| 1986-10-23 | $2.44 | $2.53 | 153,400 | — | — |
| 1986-10-22 | $2.44 | $2.53 | 19,200 | — | — |
| 1986-10-21 | $2.38 | $2.46 | 42,600 | — | — |
| 1986-10-20 | $2.38 | $2.46 | 86,400 | — | — |
| 1986-10-17 | $2.38 | $2.46 | 74,600 | — | — |
| 1986-10-16 | $2.44 | $2.53 | 40,000 | — | — |
| 1986-10-15 | $2.25 | $2.33 | 75,000 | — | — |
| 1986-10-14 | $2.31 | $2.40 | 43,600 | — | — |
| 1986-10-13 | $2.25 | $2.33 | 91,400 | — | — |
| 1986-10-10 | $2.19 | $2.27 | 599,600 | — | — |
| 1986-10-09 | $1.81 | $1.88 | 2,220,000 | — | — |
| 1986-10-08 | $2.63 | $2.72 | 32,400 | — | — |
| 1986-10-07 | $2.63 | $2.72 | 132,000 | — | — |
| 1986-10-06 | $2.56 | $2.66 | 339,400 | — | — |
| 1986-10-03 | $2.88 | $2.98 | 46,000 | — | — |
| 1986-10-02 | $3.13 | $3.24 | 90,400 | — | — |
| 1986-10-01 | $3.19 | $3.30 | 18,800 | — | — |
| 1986-09-30 | $3.31 | $3.43 | 7,200 | — | — |
| 1986-09-29 | $3.31 | $3.43 | 11,800 | — | — |
| 1986-09-26 | $3.31 | $3.43 | 11,000 | — | — |
| 1986-09-25 | $3.19 | $3.30 | 23,000 | — | — |
| 1986-09-24 | $3.19 | $3.30 | 17,400 | — | — |
| 1986-09-23 | $3.31 | $3.43 | 36,800 | — | — |
| 1986-09-22 | $3.31 | $3.43 | 10,400 | — | — |
| 1986-09-19 | $3.44 | $3.56 | 29,400 | — | — |
| 1986-09-18 | $3.38 | $3.50 | 2,000 | — | — |
| 1986-09-17 | $3.44 | $3.54 | 2,800 | — | — |
| 1986-09-16 | $3.38 | $3.47 | 8,600 | — | — |
| 1986-09-15 | $3.38 | $3.47 | 53,200 | — | — |
| 1986-09-12 | $3.38 | $3.47 | 20,000 | — | — |
| 1986-09-11 | $3.50 | $3.60 | 57,000 | — | — |
| 1986-09-10 | $3.56 | $3.67 | 36,200 | — | — |
| 1986-09-09 | $3.44 | $3.54 | 600 | — | — |
| 1986-09-08 | $3.50 | $3.60 | 96,000 | — | — |
| 1986-09-05 | $3.50 | $3.60 | 15,000 | — | — |
| 1986-09-04 | $3.56 | $3.67 | 18,200 | — | — |
| 1986-09-03 | $3.50 | $3.60 | 69,600 | — | — |
| 1986-09-02 | $3.63 | $3.73 | 800 | — | — |
| 1986-08-29 | $3.63 | $3.73 | 76,200 | — | — |
| 1986-08-28 | $3.69 | $3.79 | 9,800 | — | — |
| 1986-08-27 | $3.69 | $3.79 | 8,600 | — | — |
| 1986-08-26 | $3.69 | $3.79 | 69,600 | — | — |
| 1986-08-25 | $3.69 | $3.79 | 5,800 | — | — |
| 1986-08-22 | $3.69 | $3.79 | 19,800 | — | — |
| 1986-08-21 | $3.69 | $3.79 | 5,000 | — | — |
| 1986-08-20 | $3.69 | $3.79 | 52,200 | — | — |
| 1986-08-19 | $3.63 | $3.73 | 191,000 | — | — |
| 1986-08-18 | $3.50 | $3.60 | 89,800 | — | — |
| 1986-08-15 | $3.06 | $3.15 | 40,600 | — | — |
| 1986-08-14 | $3.38 | $3.47 | 26,000 | — | — |
| 1986-08-13 | $3.50 | $3.60 | 137,000 | — | — |
| 1986-08-12 | $3.50 | $3.60 | 85,200 | — | — |
| 1986-08-11 | $3.63 | $3.73 | 70,800 | — | — |
| 1986-08-08 | $3.63 | $3.73 | 71,800 | — | — |
| 1986-08-07 | $3.38 | $3.47 | 35,200 | — | — |
| 1986-08-06 | $3.50 | $3.60 | 108,200 | — | — |
| 1986-08-05 | $4.00 | $4.12 | 12,600 | — | — |
| 1986-08-04 | $4.00 | $4.12 | 34,400 | — | — |
| 1986-08-01 | $4.06 | $4.18 | 8,200 | — | — |
| 1986-07-31 | $4.13 | $4.24 | 358,200 | — | — |
| 1986-07-30 | $4.13 | $4.24 | 46,000 | — | — |
| 1986-07-29 | $4.00 | $4.12 | 748,600 | — | — |
| 1986-07-28 | $4.44 | $4.57 | 17,200 | — | — |
| 1986-07-25 | $4.31 | $4.44 | 7,600 | — | — |
| 1986-07-24 | $4.38 | $4.50 | 10,600 | — | — |
| 1986-07-23 | $4.38 | $4.50 | 1,400 | — | — |
| 1986-07-22 | $4.38 | $4.50 | 170,600 | — | — |
| 1986-07-21 | $4.25 | $4.37 | 29,200 | — | — |
| 1986-07-18 | $4.38 | $4.50 | 8,800 | — | — |
| 1986-07-17 | $4.56 | $4.69 | 24,200 | — | — |
| 1986-07-16 | $5.00 | $5.14 | 3,400 | — | — |
| 1986-07-15 | $4.88 | $5.02 | 8,800 | — | — |
| 1986-07-14 | $5.06 | $5.21 | 269,000 | — | — |
| 1986-07-11 | $5.00 | $5.14 | 5,400 | — | — |
| 1986-07-10 | $5.00 | $5.14 | 13,600 | — | — |
| 1986-07-09 | $4.88 | $5.02 | 6,600 | — | — |
| 1986-07-08 | $4.75 | $4.89 | 13,400 | — | — |
| 1986-07-07 | $5.00 | $5.14 | 11,000 | — | — |
| 1986-07-03 | $4.88 | $5.02 | 11,000 | — | — |
| 1986-07-02 | $4.63 | $4.76 | 3,600 | — | — |
| 1986-07-01 | $4.63 | $4.76 | 56,200 | — | — |
| 1986-06-30 | $4.63 | $4.76 | 29,800 | — | — |
| 1986-06-27 | $4.63 | $4.76 | 7,600 | — | — |
| 1986-06-26 | $4.81 | $4.95 | 7,200 | — | — |
| 1986-06-25 | $4.88 | $5.02 | 13,400 | — | — |
| 1986-06-24 | $4.88 | $5.02 | 41,200 | — | — |
| 1986-06-23 | $4.75 | $4.89 | 53,600 | — | — |
| 1986-06-20 | $4.69 | $4.82 | 48,000 | — | — |
| 1986-06-19 | $4.81 | $4.95 | 113,400 | — | — |
| 1986-06-18 | $4.75 | $4.86 | 261,600 | — | — |
| 1986-06-17 | $4.63 | $4.73 | 303,000 | — | — |
| 1986-06-16 | $4.50 | $4.61 | 85,800 | — | — |
| 1986-06-13 | $5.38 | $5.50 | 12,600 | — | — |
| 1986-06-12 | $5.25 | $5.37 | 6,200 | — | — |
| 1986-06-11 | $5.19 | $5.31 | 4,800 | — | — |
| 1986-06-10 | $5.19 | $5.31 | 31,400 | — | — |
| 1986-06-09 | $5.31 | $5.44 | 11,000 | — | — |
| 1986-06-06 | $5.31 | $5.44 | 14,400 | — | — |
| 1986-06-05 | $5.31 | $5.44 | 9,400 | — | — |
| 1986-06-04 | $5.31 | $5.44 | 23,800 | — | — |
| 1986-06-03 | $5.44 | $5.56 | 29,400 | — | — |
| 1986-06-02 | $5.50 | $5.63 | 145,800 | — | — |
| 1986-05-30 | $5.50 | $5.63 | 56,600 | — | — |
| 1986-05-29 | $6.06 | $6.20 | 8,000 | — | — |
| 1986-05-28 | $6.06 | $6.20 | 22,800 | — | — |
| 1986-05-27 | $6.25 | $6.40 | 17,800 | — | — |
| 1986-05-23 | $6.25 | $6.40 | 18,400 | — | — |
| 1986-05-22 | $6.38 | $6.52 | 16,800 | — | — |
| 1986-05-21 | $6.13 | $6.27 | 23,600 | — | — |
| 1986-05-20 | $6.13 | $6.27 | 6,000 | — | — |
| 1986-05-19 | $6.00 | $6.14 | 16,000 | — | — |
| 1986-05-16 | $6.31 | $6.46 | 57,200 | — | — |
| 1986-05-15 | $6.63 | $6.78 | 44,000 | — | — |
| 1986-05-14 | $6.63 | $6.78 | 8,200 | — | — |
| 1986-05-13 | $6.69 | $6.84 | 12,600 | — | — |
| 1986-05-12 | $6.75 | $6.91 | 12,800 | — | — |
| 1986-05-09 | $6.75 | $6.91 | 9,800 | — | — |
| 1986-05-08 | $6.69 | $6.84 | 7,400 | — | — |
| 1986-05-07 | $6.69 | $6.84 | 40,400 | — | — |
| 1986-05-06 | $6.63 | $6.78 | 22,000 | — | — |
| 1986-05-05 | $6.63 | $6.78 | 4,000 | — | — |
| 1986-05-02 | $6.63 | $6.78 | 7,200 | — | — |
| 1986-05-01 | $6.63 | $6.78 | 9,600 | — | — |
| 1986-04-30 | $6.56 | $6.72 | 48,200 | — | — |
| 1986-04-29 | $6.69 | $6.84 | 46,600 | — | — |
| 1986-04-28 | $7.00 | $7.16 | 25,800 | — | — |
| 1986-04-25 | $7.00 | $7.16 | 144,600 | — | — |
| 1986-04-24 | $6.69 | $6.84 | 34,600 | — | — |
| 1986-04-23 | $6.63 | $6.78 | 18,000 | — | — |
| 1986-04-22 | $6.69 | $6.84 | 36,200 | — | — |
| 1986-04-21 | $6.75 | $6.91 | 24,200 | — | — |
| 1986-04-18 | $6.94 | $7.10 | 12,800 | — | — |
| 1986-04-17 | $7.25 | $7.42 | 31,400 | — | — |
| 1986-04-16 | $7.38 | $7.55 | 51,800 | — | — |
| 1986-04-15 | $7.50 | $7.68 | 3,800 | — | — |
| 1986-04-14 | $7.63 | $7.80 | 10,200 | — | — |
| 1986-04-11 | $7.63 | $7.80 | 87,400 | — | — |
| 1986-04-10 | $7.50 | $7.68 | 13,400 | — | — |
| 1986-04-09 | $7.69 | $7.87 | 6,800 | — | — |
| 1986-04-08 | $7.81 | $8.00 | 26,200 | — | — |
| 1986-04-07 | $7.81 | $8.00 | 29,400 | — | — |
| 1986-04-04 | $7.88 | $8.06 | 59,600 | — | — |
| 1986-04-03 | $8.00 | $8.19 | 76,800 | — | — |
| 1986-04-02 | $7.88 | $8.06 | 8,800 | — | — |
| 1986-04-01 | $7.94 | $8.12 | 82,200 | — | — |
| 1986-03-31 | $8.13 | $8.31 | 10,400 | — | — |
| 1986-03-27 | $8.00 | $8.19 | 5,800 | — | — |
| 1986-03-26 | $8.00 | $8.19 | 62,800 | — | — |
| 1986-03-25 | $8.00 | $8.19 | 10,000 | — | — |
| 1986-03-24 | $8.06 | $8.25 | 8,200 | — | — |
| 1986-03-21 | $8.06 | $8.25 | 28,400 | — | — |
| 1986-03-20 | $8.06 | $8.25 | 1,200 | — | — |
| 1986-03-19 | $8.06 | $8.23 | 14,400 | — | — |
| 1986-03-18 | $8.06 | $8.23 | 61,200 | — | — |
| 1986-03-17 | $8.00 | $8.16 | 76,600 | — | — |
| 1986-03-14 | $7.88 | $8.03 | 2,800 | — | — |
| 1986-03-13 | $7.88 | $8.03 | 10,200 | — | — |
| 1986-03-12 | $8.13 | $8.29 | 18,800 | — | — |
| 1986-03-11 | $7.88 | $8.03 | 6,000 | — | — |
| 1986-03-10 | $7.75 | $7.91 | 30,800 | — | — |
| 1986-03-07 | $7.75 | $7.91 | 23,400 | — | — |
| 1986-03-06 | $7.63 | $7.78 | 46,000 | — | — |
| 1986-03-05 | $7.44 | $7.59 | 25,000 | — | — |
| 1986-03-04 | $7.50 | $7.65 | 37,600 | — | — |
| 1986-03-03 | $7.63 | $7.78 | 14,200 | — | — |
| 1986-02-28 | $7.75 | $7.91 | 16,600 | — | — |
| 1986-02-27 | $7.75 | $7.91 | 17,400 | — | — |
| 1986-02-26 | $8.00 | $8.16 | 65,600 | — | — |
| 1986-02-25 | $8.13 | $8.29 | 11,200 | — | — |
| 1986-02-24 | $8.19 | $8.35 | 31,600 | — | — |
| 1986-02-21 | $8.38 | $8.54 | 8,000 | — | — |
| 1986-02-20 | $8.25 | $8.42 | 2,400 | — | — |
| 1986-02-19 | $8.19 | $8.35 | 6,800 | — | — |
| 1986-02-18 | $8.13 | $8.29 | 16,200 | — | — |
| 1986-02-14 | $8.06 | $8.23 | 42,000 | — | — |
| 1986-02-13 | $7.94 | $8.10 | 2,200 | — | — |
| 1986-02-12 | $7.94 | $8.10 | 5,000 | — | — |
| 1986-02-11 | $7.94 | $8.10 | 1,800 | — | — |
| 1986-02-10 | $8.13 | $8.29 | 4,800 | — | — |
| 1986-02-07 | $8.13 | $8.29 | 9,200 | — | — |
| 1986-02-06 | $8.00 | $8.16 | 5,200 | — | — |
| 1986-02-05 | $8.00 | $8.16 | 5,200 | — | — |
| 1986-02-04 | $7.94 | $8.10 | 800 | — | — |
| 1986-02-03 | $8.00 | $8.16 | 10,800 | — | — |
| 1986-01-31 | $8.38 | $8.54 | 2,000 | — | — |
| 1986-01-30 | $8.44 | $8.61 | 157,000 | — | — |
| 1986-01-29 | $8.44 | $8.61 | 25,200 | — | — |
| 1986-01-28 | $8.44 | $8.61 | 52,600 | — | — |
| 1986-01-27 | $8.00 | $8.16 | 5,400 | — | — |
| 1986-01-24 | $7.94 | $8.10 | 39,400 | — | — |
| 1986-01-23 | $7.94 | $8.10 | 11,800 | — | — |
| 1986-01-22 | $7.94 | $8.10 | 35,000 | — | — |
| 1986-01-21 | $7.88 | $8.03 | 12,600 | — | — |
| 1986-01-20 | $7.81 | $7.97 | 6,600 | — | — |
| 1986-01-17 | $7.75 | $7.91 | 93,200 | — | — |
| 1986-01-16 | $7.50 | $7.65 | 7,600 | — | — |
| 1986-01-15 | $7.31 | $7.46 | 200 | — | — |
| 1986-01-14 | $7.31 | $7.46 | 62,800 | — | — |
| 1986-01-13 | $7.31 | $7.46 | 73,800 | — | — |
| 1986-01-10 | $7.44 | $7.59 | 57,000 | — | — |
| 1986-01-09 | $7.44 | $7.59 | 16,400 | — | — |
| 1986-01-08 | $7.50 | $7.65 | 35,000 | — | — |
| 1986-01-07 | $7.63 | $7.78 | 6,800 | — | — |
| 1986-01-06 | $7.56 | $7.72 | 3,400 | — | — |
| 1986-01-03 | $7.63 | $7.78 | 7,600 | — | — |
| 1986-01-02 | $7.63 | $7.78 | 17,800 | — | — |