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 | $4.08 | $4.18 | 37,595 | — | — |
| 1986-12-30 | $3.92 | $4.01 | 36,689 | — | — |
| 1986-12-29 | $4.03 | $4.13 | 26,271 | — | — |
| 1986-12-26 | $4.03 | $4.13 | 1,359 | — | — |
| 1986-12-24 | $3.97 | $4.07 | 9,059 | — | — |
| 1986-12-23 | $3.86 | $3.96 | 65,226 | — | — |
| 1986-12-22 | $3.97 | $4.07 | 4,077 | — | — |
| 1986-12-19 | $3.86 | $3.96 | 12,683 | — | — |
| 1986-12-18 | $4.03 | $4.13 | 15,853 | — | — |
| 1986-12-17 | $4.03 | $4.13 | 19,477 | — | — |
| 1986-12-16 | $4.03 | $4.13 | 10,418 | — | — |
| 1986-12-15 | $4.03 | $4.13 | 22,195 | — | — |
| 1986-12-12 | $4.11 | $4.21 | 7,700 | — | — |
| 1986-12-11 | $4.08 | $4.18 | 3,171 | — | — |
| 1986-12-10 | $4.14 | $4.24 | 255,920 | — | — |
| 1986-12-09 | $4.36 | $4.47 | 3,171 | — | — |
| 1986-12-08 | $4.19 | $4.30 | 17,212 | — | — |
| 1986-12-05 | $4.36 | $4.47 | 3,171 | — | — |
| 1986-12-04 | $4.36 | $4.47 | 453 | — | — |
| 1986-12-03 | $4.31 | $4.41 | 14,948 | — | — |
| 1986-12-02 | $4.31 | $4.41 | 3,171 | — | — |
| 1986-12-01 | $4.25 | $4.35 | 10,418 | — | — |
| 1986-11-28 | $4.03 | $4.13 | 906 | — | — |
| 1986-11-26 | $4.25 | $4.35 | 7,247 | — | — |
| 1986-11-25 | $4.25 | $4.35 | 24,913 | — | — |
| 1986-11-24 | $3.86 | $3.96 | 5,435 | — | — |
| 1986-11-21 | $3.86 | $3.96 | 9,059 | — | — |
| 1986-11-20 | $3.97 | $4.07 | 4,530 | — | — |
| 1986-11-19 | $3.97 | $4.07 | 5,435 | — | — |
| 1986-11-18 | $3.97 | $4.07 | 4,530 | — | — |
| 1986-11-17 | $4.06 | $4.15 | 42,125 | — | — |
| 1986-11-14 | $4.08 | $4.16 | 27,177 | — | — |
| 1986-11-13 | $3.97 | $4.04 | 10,418 | — | — |
| 1986-11-12 | $4.03 | $4.10 | 7,247 | — | — |
| 1986-11-11 | $3.95 | $4.02 | 35,784 | — | — |
| 1986-11-10 | $4.03 | $4.10 | 25,366 | — | — |
| 1986-11-07 | $4.03 | $4.10 | 9,059 | — | — |
| 1986-11-06 | $4.03 | $4.10 | 3,171 | — | — |
| 1986-11-05 | $3.97 | $4.04 | 453 | — | — |
| 1986-11-04 | $4.08 | $4.16 | 453 | — | — |
| 1986-11-03 | $4.08 | $4.16 | 453 | — | — |
| 1986-10-31 | $4.08 | $4.16 | 1,359 | — | — |
| 1986-10-30 | $4.14 | $4.21 | 4,077 | — | — |
| 1986-10-29 | $4.19 | $4.27 | 453 | — | — |
| 1986-10-28 | $4.14 | $4.21 | 15,853 | — | — |
| 1986-10-27 | $4.00 | $4.07 | 18,118 | — | — |
| 1986-10-24 | $4.08 | $4.16 | 11,777 | — | — |
| 1986-10-23 | $4.19 | $4.27 | 36,689 | — | — |
| 1986-10-22 | $4.19 | $4.27 | 31,254 | — | — |
| 1986-10-21 | $4.19 | $4.27 | 25,366 | — | — |
| 1986-10-20 | $4.19 | $4.27 | 18,118 | — | — |
| 1986-10-17 | $4.42 | $4.49 | 2,265 | — | — |
| 1986-10-16 | $4.42 | $4.49 | 0 | — | — |
| 1986-10-15 | $4.42 | $4.49 | 1,359 | — | — |
| 1986-10-14 | $4.14 | $4.21 | 906 | — | — |
| 1986-10-13 | $4.42 | $4.49 | 3,171 | — | — |
| 1986-10-10 | $4.14 | $4.21 | 7,247 | — | — |
| 1986-10-09 | $4.14 | $4.21 | 25,366 | — | — |
| 1986-10-08 | $4.14 | $4.21 | 2,265 | — | — |
| 1986-10-07 | $4.42 | $4.49 | 0 | — | — |
| 1986-10-06 | $4.42 | $4.49 | 4,530 | — | — |
| 1986-10-03 | $4.42 | $4.49 | 4,983 | — | — |
| 1986-10-02 | $4.25 | $4.32 | 13,136 | — | — |
| 1986-10-01 | $4.19 | $4.27 | 48,919 | — | — |
| 1986-09-30 | $4.14 | $4.21 | 7,247 | — | — |
| 1986-09-29 | $4.31 | $4.38 | 15,401 | — | — |
| 1986-09-26 | $4.08 | $4.16 | 5,435 | — | — |
| 1986-09-25 | $4.31 | $4.38 | 9,059 | — | — |
| 1986-09-24 | $4.31 | $4.38 | 3,624 | — | — |
| 1986-09-23 | $4.31 | $4.38 | 453 | — | — |
| 1986-09-22 | $4.08 | $4.16 | 17,212 | — | — |
| 1986-09-19 | $4.19 | $4.27 | 4,983 | — | — |
| 1986-09-18 | $4.25 | $4.32 | 453 | — | — |
| 1986-09-17 | $4.53 | $4.61 | 13,589 | — | — |
| 1986-09-16 | $4.31 | $4.38 | 9,059 | — | — |
| 1986-09-15 | $4.42 | $4.49 | 9,059 | — | — |
| 1986-09-12 | $4.64 | $4.72 | 3,171 | — | — |
| 1986-09-11 | $4.42 | $4.49 | 33,972 | — | — |
| 1986-09-10 | $4.53 | $4.61 | 3,171 | — | — |
| 1986-09-09 | $4.53 | $4.61 | 54,355 | — | — |
| 1986-09-08 | $4.53 | $4.61 | 7,247 | — | — |
| 1986-09-05 | $4.53 | $4.61 | 19,024 | — | — |
| 1986-09-04 | $4.53 | $4.61 | 19,024 | — | — |
| 1986-09-03 | $4.53 | $4.61 | 13,136 | — | — |
| 1986-09-02 | $4.86 | $4.94 | 4,077 | — | — |
| 1986-08-29 | $4.53 | $4.61 | 35,331 | — | — |
| 1986-08-28 | $4.58 | $4.66 | 140,869 | — | — |
| 1986-08-27 | $4.53 | $4.61 | 7,247 | — | — |
| 1986-08-26 | $4.75 | $4.83 | 5,435 | — | — |
| 1986-08-25 | $4.53 | $4.61 | 0 | — | — |
| 1986-08-22 | $4.53 | $4.61 | 9,512 | — | — |
| 1986-08-21 | $4.75 | $4.83 | 453 | — | — |
| 1986-08-20 | $4.75 | $4.83 | 7,247 | — | — |
| 1986-08-19 | $4.58 | $4.66 | 8,606 | — | — |
| 1986-08-18 | $4.42 | $4.49 | 3,171 | — | — |
| 1986-08-15 | $4.58 | $4.66 | 31,254 | — | — |
| 1986-08-14 | $4.75 | $4.83 | 906 | — | — |
| 1986-08-13 | $4.42 | $4.49 | 7,700 | — | — |
| 1986-08-12 | $4.42 | $4.49 | 3,624 | — | — |
| 1986-08-11 | $4.58 | $4.66 | 14,495 | — | — |
| 1986-08-08 | $4.42 | $4.49 | 1,359 | — | — |
| 1986-08-07 | $4.69 | $4.77 | 906 | — | — |
| 1986-08-06 | $4.69 | $4.77 | 3,624 | — | — |
| 1986-08-05 | $4.64 | $4.69 | 41,219 | — | — |
| 1986-08-04 | $4.64 | $4.69 | 7,247 | — | — |
| 1986-08-01 | $4.86 | $4.91 | 9,059 | — | — |
| 1986-07-31 | $4.69 | $4.75 | 2,265 | — | — |
| 1986-07-30 | $4.53 | $4.58 | 19,024 | — | — |
| 1986-07-29 | $4.69 | $4.75 | 453 | — | — |
| 1986-07-28 | $4.69 | $4.75 | 2,265 | — | — |
| 1986-07-25 | $4.75 | $4.80 | 906 | — | — |
| 1986-07-24 | $4.61 | $4.66 | 3,171 | — | — |
| 1986-07-23 | $4.75 | $4.80 | 3,171 | — | — |
| 1986-07-22 | $4.75 | $4.80 | 5,435 | — | — |
| 1986-07-21 | $4.53 | $4.58 | 39,860 | — | — |
| 1986-07-18 | $4.86 | $4.91 | 13,136 | — | — |
| 1986-07-17 | $4.80 | $4.86 | 0 | — | — |
| 1986-07-16 | $4.80 | $4.86 | 2,265 | — | — |
| 1986-07-15 | $5.08 | $5.14 | 4,530 | — | — |
| 1986-07-14 | $4.86 | $4.91 | 3,171 | — | — |
| 1986-07-11 | $5.13 | $5.19 | 7,247 | — | — |
| 1986-07-10 | $4.86 | $4.91 | 9,059 | — | — |
| 1986-07-09 | $5.08 | $5.14 | 4,983 | — | — |
| 1986-07-08 | $5.08 | $5.14 | 7,700 | — | — |
| 1986-07-07 | $5.08 | $5.14 | 8,153 | — | — |
| 1986-07-03 | $5.08 | $5.14 | 10,418 | — | — |
| 1986-07-02 | $5.30 | $5.36 | 12,683 | — | — |
| 1986-07-01 | $5.30 | $5.36 | 7,700 | — | — |
| 1986-06-30 | $5.30 | $5.36 | 4,983 | — | — |
| 1986-06-27 | $5.22 | $5.28 | 42,125 | — | — |
| 1986-06-26 | $5.08 | $5.14 | 29,895 | — | — |
| 1986-06-25 | $5.30 | $5.36 | 10,418 | — | — |
| 1986-06-24 | $5.30 | $5.36 | 9,059 | — | — |
| 1986-06-23 | $5.08 | $5.14 | 9,512 | — | — |
| 1986-06-20 | $5.30 | $5.36 | 4,077 | — | — |
| 1986-06-19 | $5.08 | $5.14 | 453 | — | — |
| 1986-06-18 | $5.08 | $5.14 | 1,359 | — | — |
| 1986-06-17 | $5.19 | $5.25 | 37,142 | — | — |
| 1986-06-16 | $5.30 | $5.36 | 4,983 | — | — |
| 1986-06-13 | $5.08 | $5.14 | 3,624 | — | — |
| 1986-06-12 | $5.08 | $5.14 | 5,435 | — | — |
| 1986-06-11 | $4.94 | $5.00 | 3,624 | — | — |
| 1986-06-10 | $5.08 | $5.14 | 16,306 | — | — |
| 1986-06-09 | $5.30 | $5.36 | 4,983 | — | — |
| 1986-06-06 | $5.08 | $5.14 | 8,153 | — | — |
| 1986-06-05 | $5.24 | $5.31 | 27,630 | — | — |
| 1986-06-04 | $4.80 | $4.86 | 52,543 | — | — |
| 1986-06-03 | $4.69 | $4.75 | 5,435 | — | — |
| 1986-06-02 | $4.75 | $4.80 | 4,530 | — | — |
| 1986-05-30 | $4.75 | $4.80 | 3,171 | — | — |
| 1986-05-29 | $4.58 | $4.63 | 25,366 | — | — |
| 1986-05-28 | $4.75 | $4.80 | 906 | — | — |
| 1986-05-27 | $4.64 | $4.69 | 13,136 | — | — |
| 1986-05-23 | $4.75 | $4.80 | 1,359 | — | — |
| 1986-05-22 | $4.64 | $4.69 | 20,836 | — | — |
| 1986-05-21 | $4.75 | $4.80 | 6,341 | — | — |
| 1986-05-20 | $4.75 | $4.80 | 453 | — | — |
| 1986-05-19 | $4.75 | $4.80 | 453 | — | — |
| 1986-05-16 | $4.75 | $4.80 | 3,624 | — | — |
| 1986-05-15 | $4.75 | $4.80 | 0 | — | — |
| 1986-05-14 | $4.75 | $4.80 | 10,418 | — | — |
| 1986-05-13 | $4.75 | $4.80 | 4,530 | — | — |
| 1986-05-12 | $4.53 | $4.58 | 15,401 | — | — |
| 1986-05-09 | $4.75 | $4.80 | 11,324 | — | — |
| 1986-05-08 | $4.80 | $4.86 | 453 | — | — |
| 1986-05-07 | $4.80 | $4.86 | 8,153 | — | — |
| 1986-05-06 | $4.58 | $4.63 | 4,077 | — | — |
| 1986-05-05 | $4.75 | $4.80 | 453 | — | — |
| 1986-05-02 | $4.75 | $4.80 | 10,418 | — | — |
| 1986-05-01 | $4.64 | $4.66 | 1,359 | — | — |
| 1986-04-30 | $4.53 | $4.55 | 12,230 | — | — |
| 1986-04-29 | $4.64 | $4.66 | 2,265 | — | — |
| 1986-04-28 | $4.47 | $4.50 | 15,853 | — | — |
| 1986-04-25 | $4.64 | $4.66 | 3,171 | — | — |
| 1986-04-24 | $4.64 | $4.66 | 28,536 | — | — |
| 1986-04-23 | $4.58 | $4.61 | 23,554 | — | — |
| 1986-04-22 | $4.53 | $4.55 | 7,700 | — | — |
| 1986-04-21 | $4.64 | $4.66 | 9,512 | — | — |
| 1986-04-18 | $4.42 | $4.44 | 23,554 | — | — |
| 1986-04-17 | $4.64 | $4.66 | 73,379 | — | — |
| 1986-04-16 | $4.58 | $4.61 | 4,077 | — | — |
| 1986-04-15 | $4.58 | $4.61 | 4,530 | — | — |
| 1986-04-14 | $4.58 | $4.61 | 4,530 | — | — |
| 1986-04-11 | $4.58 | $4.61 | 31,254 | — | — |
| 1986-04-10 | $4.58 | $4.61 | 6,341 | — | — |
| 1986-04-09 | $4.58 | $4.61 | 46,202 | — | — |
| 1986-04-08 | $4.58 | $4.61 | 14,948 | — | — |
| 1986-04-07 | $4.42 | $4.44 | 18,571 | — | — |
| 1986-04-04 | $4.42 | $4.44 | 22,195 | — | — |
| 1986-04-03 | $4.53 | $4.55 | 10,418 | — | — |
| 1986-04-02 | $4.53 | $4.55 | 22,195 | — | — |
| 1986-04-01 | $4.42 | $4.44 | 17,212 | — | — |
| 1986-03-31 | $4.53 | $4.55 | 16,306 | — | — |
| 1986-03-27 | $4.53 | $4.55 | 126,375 | — | — |
| 1986-03-26 | $4.36 | $4.39 | 21,289 | — | — |
| 1986-03-25 | $4.25 | $4.28 | 21,289 | — | — |
| 1986-03-24 | $4.31 | $4.33 | 2,265 | — | — |
| 1986-03-21 | $4.17 | $4.19 | 22,195 | — | — |
| 1986-03-20 | $4.31 | $4.33 | 12,230 | — | — |
| 1986-03-19 | $4.08 | $4.11 | 3,171 | — | — |
| 1986-03-18 | $4.25 | $4.28 | 4,077 | — | — |
| 1986-03-17 | $4.25 | $4.28 | 7,700 | — | — |
| 1986-03-14 | $4.19 | $4.22 | 8,606 | — | — |
| 1986-03-13 | $4.08 | $4.11 | 3,171 | — | — |
| 1986-03-12 | $4.08 | $4.11 | 21,289 | — | — |
| 1986-03-11 | $4.19 | $4.22 | 23,554 | — | — |
| 1986-03-10 | $4.31 | $4.33 | 17,212 | — | — |
| 1986-03-07 | $4.11 | $4.14 | 4,530 | — | — |
| 1986-03-06 | $4.08 | $4.11 | 4,530 | — | — |
| 1986-03-05 | $4.31 | $4.33 | 12,230 | — | — |
| 1986-03-04 | $4.08 | $4.11 | 453 | — | — |
| 1986-03-03 | $4.19 | $4.22 | 11,777 | — | — |
| 1986-02-28 | $4.31 | $4.33 | 18,118 | — | — |
| 1986-02-27 | $4.31 | $4.33 | 3,171 | — | — |
| 1986-02-26 | $4.08 | $4.11 | 4,530 | — | — |
| 1986-02-25 | $4.36 | $4.39 | 453 | — | — |
| 1986-02-24 | $4.19 | $4.22 | 4,530 | — | — |
| 1986-02-21 | $4.08 | $4.11 | 37,142 | — | — |
| 1986-02-20 | $4.31 | $4.33 | 12,683 | — | — |
| 1986-02-19 | $4.31 | $4.33 | 7,247 | — | — |
| 1986-02-18 | $4.31 | $4.33 | 3,171 | — | — |
| 1986-02-14 | $4.08 | $4.11 | 49,372 | — | — |
| 1986-02-13 | $4.31 | $4.33 | 25,366 | — | — |
| 1986-02-12 | $4.31 | $4.33 | 4,530 | — | — |
| 1986-02-11 | $4.08 | $4.11 | 19,477 | — | — |
| 1986-02-10 | $4.31 | $4.33 | 38,501 | — | — |
| 1986-02-07 | $4.31 | $4.33 | 11,777 | — | — |
| 1986-02-06 | $4.31 | $4.33 | 13,136 | — | — |
| 1986-02-05 | $4.08 | $4.08 | 6,341 | — | — |
| 1986-02-04 | $4.08 | $4.08 | 2,265 | — | — |
| 1986-02-03 | $4.08 | $4.08 | 3,171 | — | — |
| 1986-01-31 | $4.42 | $4.42 | 33,972 | — | — |
| 1986-01-30 | $4.36 | $4.36 | 2,265 | — | — |
| 1986-01-29 | $4.25 | $4.25 | 9,059 | — | — |
| 1986-01-28 | $4.19 | $4.19 | 7,700 | — | — |
| 1986-01-27 | $4.42 | $4.42 | 0 | — | — |
| 1986-01-24 | $4.42 | $4.42 | 14,948 | — | — |
| 1986-01-23 | $4.25 | $4.25 | 32,613 | — | — |
| 1986-01-22 | $4.19 | $4.19 | 35,784 | — | — |
| 1986-01-21 | $4.08 | $4.08 | 906 | — | — |
| 1986-01-20 | $3.86 | $3.86 | 3,171 | — | — |
| 1986-01-17 | $3.86 | $3.86 | 5,435 | — | — |
| 1986-01-16 | $4.08 | $4.08 | 3,624 | — | — |
| 1986-01-15 | $3.97 | $3.97 | 38,501 | — | — |
| 1986-01-14 | $3.75 | $3.75 | 159,893 | — | — |
| 1986-01-13 | $3.70 | $3.70 | 200,207 | — | — |
| 1986-01-10 | $3.86 | $3.86 | 138,152 | — | — |
| 1986-01-09 | $3.73 | $3.73 | 68,396 | — | — |
| 1986-01-08 | $3.75 | $3.75 | 23,101 | — | — |
| 1986-01-07 | $3.75 | $3.75 | 29,442 | — | — |
| 1986-01-06 | $3.75 | $3.75 | 8,153 | — | — |
| 1986-01-03 | $3.75 | $3.75 | 22,648 | — | — |
| 1986-01-02 | $3.64 | $3.64 | 16,759 | — | — |