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
- 1981-10-27 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 | $4.75 | $5.20 | 1,949,182 | — | — |
| 1986-12-30 | $4.87 | $5.33 | 2,400,802 | — | — |
| 1986-12-29 | $4.84 | $5.30 | 1,677,967 | — | — |
| 1986-12-26 | $4.84 | $5.30 | 340,134 | — | — |
| 1986-12-24 | $4.84 | $5.30 | 758,916 | — | — |
| 1986-12-23 | $4.87 | $5.33 | 2,796,882 | — | — |
| 1986-12-22 | $4.90 | $5.37 | 2,437,288 | — | — |
| 1986-12-19 | $4.93 | $5.40 | 4,621,605 | — | — |
| 1986-12-18 | $4.90 | $5.37 | 1,811,750 | — | — |
| 1986-12-17 | $4.93 | $5.40 | 2,607,963 | — | — |
| 1986-12-16 | $5.06 | $5.54 | 4,094,580 | — | — |
| 1986-12-15 | $5.00 | $5.47 | 5,270,251 | — | — |
| 1986-12-12 | $4.93 | $5.40 | 3,243,231 | — | — |
| 1986-12-11 | $4.87 | $5.33 | 3,042,962 | — | — |
| 1986-12-10 | $5.06 | $5.54 | 3,826,608 | — | — |
| 1986-12-09 | $5.00 | $5.47 | 4,499,983 | — | — |
| 1986-12-08 | $4.96 | $5.41 | 4,297,282 | — | — |
| 1986-12-05 | $4.93 | $5.37 | 4,216,201 | — | — |
| 1986-12-04 | $5.00 | $5.44 | 8,918,886 | — | — |
| 1986-12-03 | $4.87 | $5.31 | 8,391,861 | — | — |
| 1986-12-02 | $4.75 | $5.17 | 5,635,114 | — | — |
| 1986-12-01 | $4.63 | $5.04 | 2,404,451 | — | — |
| 1986-11-28 | $4.56 | $4.97 | 1,043,915 | — | — |
| 1986-11-26 | $4.53 | $4.94 | 1,540,535 | — | — |
| 1986-11-25 | $4.53 | $4.94 | 1,578,643 | — | — |
| 1986-11-24 | $4.44 | $4.84 | 1,188,239 | — | — |
| 1986-11-21 | $4.38 | $4.77 | 2,734,449 | — | — |
| 1986-11-20 | $4.44 | $4.84 | 1,742,426 | — | — |
| 1986-11-19 | $4.38 | $4.77 | 1,426,211 | — | — |
| 1986-11-18 | $4.44 | $4.84 | 2,151,884 | — | — |
| 1986-11-17 | $4.47 | $4.87 | 863,510 | — | — |
| 1986-11-14 | $4.59 | $5.00 | 1,253,914 | — | — |
| 1986-11-13 | $4.56 | $4.97 | 1,446,887 | — | — |
| 1986-11-12 | $4.56 | $4.97 | 1,324,860 | — | — |
| 1986-11-11 | $4.59 | $5.00 | 929,186 | — | — |
| 1986-11-10 | $4.59 | $5.00 | 1,133,915 | — | — |
| 1986-11-07 | $4.59 | $5.00 | 1,397,427 | — | — |
| 1986-11-06 | $4.50 | $4.90 | 1,444,049 | — | — |
| 1986-11-05 | $4.47 | $4.87 | 1,737,561 | — | — |
| 1986-11-04 | $4.59 | $5.00 | 1,982,020 | — | — |
| 1986-11-03 | $4.66 | $5.07 | 1,352,022 | — | — |
| 1986-10-31 | $4.66 | $5.07 | 1,319,995 | — | — |
| 1986-10-30 | $4.66 | $5.07 | 3,257,015 | — | — |
| 1986-10-29 | $4.63 | $5.04 | 1,776,480 | — | — |
| 1986-10-28 | $4.53 | $4.94 | 1,868,101 | — | — |
| 1986-10-27 | $4.59 | $5.00 | 2,082,155 | — | — |
| 1986-10-24 | $4.50 | $4.90 | 3,048,637 | — | — |
| 1986-10-23 | $4.47 | $4.87 | 4,297,282 | — | — |
| 1986-10-22 | $4.32 | $4.70 | 2,099,587 | — | — |
| 1986-10-21 | $4.29 | $4.67 | 1,698,237 | — | — |
| 1986-10-20 | $4.35 | $4.74 | 1,466,751 | — | — |
| 1986-10-17 | $4.44 | $4.84 | 1,401,887 | — | — |
| 1986-10-16 | $4.47 | $4.87 | 4,094,580 | — | — |
| 1986-10-15 | $4.53 | $4.94 | 8,067,538 | — | — |
| 1986-10-14 | $4.22 | $4.60 | 3,900,391 | — | — |
| 1986-10-13 | $4.01 | $4.37 | 321,891 | — | — |
| 1986-10-10 | $4.01 | $4.37 | 640,944 | — | — |
| 1986-10-09 | $4.07 | $4.43 | 1,193,104 | — | — |
| 1986-10-08 | $3.95 | $4.30 | 908,510 | — | — |
| 1986-10-07 | $3.92 | $4.27 | 938,915 | — | — |
| 1986-10-06 | $3.98 | $4.33 | 1,313,103 | — | — |
| 1986-10-03 | $4.01 | $4.37 | 1,099,050 | — | — |
| 1986-10-02 | $4.01 | $4.37 | 685,133 | — | — |
| 1986-10-01 | $4.07 | $4.43 | 1,933,777 | — | — |
| 1986-09-30 | $3.92 | $4.27 | 1,180,131 | — | — |
| 1986-09-29 | $3.85 | $4.20 | 2,914,854 | — | — |
| 1986-09-26 | $3.82 | $4.16 | 3,238,366 | — | — |
| 1986-09-25 | $3.89 | $4.23 | 1,731,480 | — | — |
| 1986-09-24 | $3.98 | $4.33 | 1,770,804 | — | — |
| 1986-09-23 | $3.89 | $4.23 | 2,137,289 | — | — |
| 1986-09-22 | $3.92 | $4.27 | 1,199,996 | — | — |
| 1986-09-19 | $3.92 | $4.27 | 1,886,750 | — | — |
| 1986-09-18 | $3.85 | $4.20 | 1,339,860 | — | — |
| 1986-09-17 | $3.89 | $4.23 | 2,006,344 | — | — |
| 1986-09-16 | $3.89 | $4.23 | 1,481,751 | — | — |
| 1986-09-15 | $3.95 | $4.30 | 1,762,291 | — | — |
| 1986-09-12 | $3.98 | $4.33 | 7,945,917 | — | — |
| 1986-09-11 | $4.04 | $4.40 | 3,215,258 | — | — |
| 1986-09-10 | $4.22 | $4.60 | 2,598,639 | — | — |
| 1986-09-09 | $4.26 | $4.63 | 2,926,205 | — | — |
| 1986-09-08 | $4.35 | $4.71 | 2,644,855 | — | — |
| 1986-09-05 | $4.44 | $4.81 | 1,812,156 | — | — |
| 1986-09-04 | $4.47 | $4.84 | 2,586,477 | — | — |
| 1986-09-03 | $4.35 | $4.71 | 3,250,123 | — | — |
| 1986-09-02 | $4.41 | $4.78 | 2,793,233 | — | — |
| 1986-08-29 | $4.35 | $4.71 | 1,579,454 | — | — |
| 1986-08-28 | $4.35 | $4.71 | 2,324,586 | — | — |
| 1986-08-27 | $4.44 | $4.81 | 2,056,614 | — | — |
| 1986-08-26 | $4.53 | $4.91 | 1,192,293 | — | — |
| 1986-08-25 | $4.41 | $4.78 | 2,201,749 | — | — |
| 1986-08-22 | $4.44 | $4.81 | 2,361,072 | — | — |
| 1986-08-21 | $4.53 | $4.91 | 1,881,480 | — | — |
| 1986-08-20 | $4.47 | $4.84 | 2,205,803 | — | — |
| 1986-08-19 | $4.44 | $4.81 | 2,769,720 | — | — |
| 1986-08-18 | $4.53 | $4.91 | 1,784,588 | — | — |
| 1986-08-15 | $4.59 | $4.98 | 1,428,238 | — | — |
| 1986-08-14 | $4.66 | $5.04 | 1,709,183 | — | — |
| 1986-08-13 | $4.69 | $5.08 | 2,420,667 | — | — |
| 1986-08-12 | $4.72 | $5.11 | 3,831,472 | — | — |
| 1986-08-11 | $4.75 | $5.14 | 6,510,787 | — | — |
| 1986-08-08 | $4.69 | $5.08 | 4,718,902 | — | — |
| 1986-08-07 | $4.78 | $5.18 | 2,112,154 | — | — |
| 1986-08-06 | $4.81 | $5.21 | 2,609,990 | — | — |
| 1986-08-05 | $4.66 | $5.04 | 1,646,751 | — | — |
| 1986-08-04 | $4.66 | $5.04 | 2,698,774 | — | — |
| 1986-08-01 | $4.63 | $5.01 | 2,437,694 | — | — |
| 1986-07-31 | $4.50 | $4.88 | 953,915 | — | — |
| 1986-07-30 | $4.53 | $4.91 | 1,811,345 | — | — |
| 1986-07-29 | $4.44 | $4.81 | 1,129,455 | — | — |
| 1986-07-28 | $4.47 | $4.84 | 1,424,184 | — | — |
| 1986-07-25 | $4.50 | $4.88 | 1,967,831 | — | — |
| 1986-07-24 | $4.41 | $4.78 | 5,047,279 | — | — |
| 1986-07-23 | $4.50 | $4.88 | 1,836,480 | — | — |
| 1986-07-22 | $4.47 | $4.84 | 1,242,563 | — | — |
| 1986-07-21 | $4.44 | $4.81 | 650,673 | — | — |
| 1986-07-18 | $4.50 | $4.88 | 2,128,371 | — | — |
| 1986-07-17 | $4.47 | $4.84 | 1,260,806 | — | — |
| 1986-07-16 | $4.44 | $4.81 | 4,054,039 | — | — |
| 1986-07-15 | $4.41 | $4.78 | 2,723,909 | — | — |
| 1986-07-14 | $4.41 | $4.78 | 2,092,695 | — | — |
| 1986-07-11 | $4.41 | $4.78 | 1,292,428 | — | — |
| 1986-07-10 | $4.47 | $4.84 | 2,512,693 | — | — |
| 1986-07-09 | $4.41 | $4.78 | 5,229,711 | — | — |
| 1986-07-08 | $4.32 | $4.68 | 6,158,086 | — | — |
| 1986-07-07 | $4.35 | $4.71 | 3,280,934 | — | — |
| 1986-07-03 | $4.56 | $4.94 | 1,745,669 | — | — |
| 1986-07-02 | $4.63 | $5.01 | 3,867,148 | — | — |
| 1986-07-01 | $4.56 | $4.94 | 2,961,070 | — | — |
| 1986-06-30 | $4.66 | $5.04 | 8,995,913 | — | — |
| 1986-06-27 | $4.66 | $5.04 | 1,484,589 | — | — |
| 1986-06-26 | $4.72 | $5.11 | 1,205,671 | — | — |
| 1986-06-25 | $4.72 | $5.11 | 2,392,289 | — | — |
| 1986-06-24 | $4.69 | $5.08 | 2,177,424 | — | — |
| 1986-06-23 | $4.63 | $5.01 | 3,784,040 | — | — |
| 1986-06-20 | $4.75 | $5.14 | 2,166,073 | — | — |
| 1986-06-19 | $4.78 | $5.18 | 1,758,237 | — | — |
| 1986-06-18 | $4.87 | $5.28 | 1,339,860 | — | — |
| 1986-06-17 | $4.93 | $5.34 | 1,551,886 | — | — |
| 1986-06-16 | $4.93 | $5.34 | 1,606,616 | — | — |
| 1986-06-13 | $4.93 | $5.34 | 2,568,234 | — | — |
| 1986-06-12 | $4.81 | $5.21 | 985,942 | — | — |
| 1986-06-11 | $4.84 | $5.24 | 1,304,184 | — | — |
| 1986-06-10 | $4.81 | $5.21 | 2,303,100 | — | — |
| 1986-06-09 | $4.84 | $5.22 | 2,023,371 | — | — |
| 1986-06-06 | $5.03 | $5.42 | 1,509,724 | — | — |
| 1986-06-05 | $5.06 | $5.45 | 1,787,426 | — | — |
| 1986-06-04 | $5.00 | $5.38 | 2,237,019 | — | — |
| 1986-06-03 | $4.93 | $5.32 | 1,900,128 | — | — |
| 1986-06-02 | $4.90 | $5.28 | 2,198,911 | — | — |
| 1986-05-30 | $5.00 | $5.38 | 3,215,664 | — | — |
| 1986-05-29 | $5.15 | $5.55 | 2,363,099 | — | — |
| 1986-05-28 | $5.21 | $5.62 | 7,613,486 | — | — |
| 1986-05-27 | $5.12 | $5.52 | 3,298,366 | — | — |
| 1986-05-23 | $5.03 | $5.42 | 2,892,557 | — | — |
| 1986-05-22 | $4.96 | $5.35 | 3,396,474 | — | — |
| 1986-05-21 | $4.78 | $5.15 | 2,079,722 | — | — |
| 1986-05-20 | $4.81 | $5.18 | 2,145,803 | — | — |
| 1986-05-19 | $4.69 | $5.05 | 1,748,913 | — | — |
| 1986-05-16 | $4.75 | $5.12 | 2,474,180 | — | — |
| 1986-05-15 | $4.90 | $5.28 | 2,404,856 | — | — |
| 1986-05-14 | $5.03 | $5.42 | 5,817,546 | — | — |
| 1986-05-13 | $5.00 | $5.38 | 7,690,512 | — | — |
| 1986-05-12 | $4.84 | $5.22 | 2,457,559 | — | — |
| 1986-05-09 | $4.75 | $5.12 | 1,443,643 | — | — |
| 1986-05-08 | $4.69 | $5.05 | 2,567,018 | — | — |
| 1986-05-07 | $4.69 | $5.05 | 1,395,400 | — | — |
| 1986-05-06 | $4.66 | $5.02 | 2,101,614 | — | — |
| 1986-05-05 | $4.63 | $4.98 | 1,567,292 | — | — |
| 1986-05-02 | $4.56 | $4.92 | 1,833,237 | — | — |
| 1986-05-01 | $4.59 | $4.95 | 1,472,832 | — | — |
| 1986-04-30 | $4.63 | $4.98 | 2,653,774 | — | — |
| 1986-04-29 | $4.66 | $5.02 | 1,176,482 | — | — |
| 1986-04-28 | $4.69 | $5.05 | 1,131,482 | — | — |
| 1986-04-25 | $4.78 | $5.15 | 1,648,778 | — | — |
| 1986-04-24 | $4.69 | $5.05 | 2,121,884 | — | — |
| 1986-04-23 | $4.59 | $4.95 | 3,021,881 | — | — |
| 1986-04-22 | $4.78 | $5.15 | 2,009,587 | — | — |
| 1986-04-21 | $4.81 | $5.18 | 1,636,210 | — | — |
| 1986-04-18 | $4.75 | $5.12 | 1,154,590 | — | — |
| 1986-04-17 | $4.81 | $5.18 | 4,864,847 | — | — |
| 1986-04-16 | $4.84 | $5.22 | 4,256,741 | — | — |
| 1986-04-15 | $4.63 | $4.98 | 1,131,077 | — | — |
| 1986-04-14 | $4.69 | $5.05 | 1,382,022 | — | — |
| 1986-04-11 | $4.63 | $4.98 | 1,195,131 | — | — |
| 1986-04-10 | $4.66 | $5.02 | 1,718,507 | — | — |
| 1986-04-09 | $4.66 | $5.02 | 2,881,611 | — | — |
| 1986-04-08 | $4.63 | $4.98 | 2,685,396 | — | — |
| 1986-04-07 | $4.59 | $4.95 | 1,961,750 | — | — |
| 1986-04-04 | $4.50 | $4.85 | 2,366,748 | — | — |
| 1986-04-03 | $4.56 | $4.92 | 4,378,362 | — | — |
| 1986-04-02 | $4.56 | $4.92 | 3,532,690 | — | — |
| 1986-04-01 | $4.47 | $4.82 | 4,864,847 | — | — |
| 1986-03-31 | $4.47 | $4.82 | 1,485,805 | — | — |
| 1986-03-27 | $4.56 | $4.92 | 2,173,776 | — | — |
| 1986-03-26 | $4.56 | $4.92 | 2,185,127 | — | — |
| 1986-03-25 | $4.69 | $5.05 | 1,834,858 | — | — |
| 1986-03-24 | $4.69 | $5.05 | 3,099,313 | — | — |
| 1986-03-21 | $4.66 | $5.02 | 3,798,229 | — | — |
| 1986-03-20 | $4.75 | $5.12 | 3,395,663 | — | — |
| 1986-03-19 | $4.81 | $5.18 | 4,581,064 | — | — |
| 1986-03-18 | $4.75 | $5.12 | 2,691,477 | — | — |
| 1986-03-17 | $4.66 | $5.02 | 2,459,586 | — | — |
| 1986-03-14 | $4.75 | $5.12 | 4,945,928 | — | — |
| 1986-03-13 | $4.59 | $4.95 | 4,175,660 | — | — |
| 1986-03-12 | $4.44 | $4.78 | 7,086,460 | — | — |
| 1986-03-11 | $4.41 | $4.75 | 4,702,685 | — | — |
| 1986-03-10 | $4.41 | $4.72 | 3,368,501 | — | — |
| 1986-03-07 | $4.35 | $4.66 | 1,949,993 | — | — |
| 1986-03-06 | $4.32 | $4.63 | 2,417,829 | — | — |
| 1986-03-05 | $4.22 | $4.53 | 2,205,803 | — | — |
| 1986-03-04 | $4.29 | $4.59 | 1,662,967 | — | — |
| 1986-03-03 | $4.38 | $4.69 | 2,358,235 | — | — |
| 1986-02-28 | $4.41 | $4.72 | 3,065,664 | — | — |
| 1986-02-27 | $4.38 | $4.69 | 2,330,667 | — | — |
| 1986-02-26 | $4.35 | $4.66 | 2,625,396 | — | — |
| 1986-02-25 | $4.44 | $4.76 | 2,656,206 | — | — |
| 1986-02-24 | $4.38 | $4.69 | 3,501,879 | — | — |
| 1986-02-21 | $4.35 | $4.66 | 6,810,786 | — | — |
| 1986-02-20 | $4.44 | $4.76 | 8,006,727 | — | — |
| 1986-02-19 | $4.16 | $4.46 | 8,193,213 | — | — |
| 1986-02-18 | $3.95 | $4.23 | 3,130,934 | — | — |
| 1986-02-14 | $3.92 | $4.20 | 2,734,044 | — | — |
| 1986-02-13 | $3.82 | $4.10 | 3,415,528 | — | — |
| 1986-02-12 | $3.76 | $4.03 | 2,169,722 | — | — |
| 1986-02-11 | $3.85 | $4.13 | 2,129,181 | — | — |
| 1986-02-10 | $3.79 | $4.06 | 2,191,208 | — | — |
| 1986-02-07 | $3.79 | $4.06 | 1,717,696 | — | — |
| 1986-02-06 | $3.82 | $4.10 | 2,609,180 | — | — |
| 1986-02-05 | $3.82 | $4.10 | 3,047,827 | — | — |
| 1986-02-04 | $3.92 | $4.20 | 2,934,314 | — | — |
| 1986-02-03 | $3.95 | $4.23 | 1,390,130 | — | — |
| 1986-01-31 | $3.95 | $4.23 | 2,682,963 | — | — |
| 1986-01-30 | $3.95 | $4.23 | 2,203,776 | — | — |
| 1986-01-29 | $3.98 | $4.26 | 4,025,661 | — | — |
| 1986-01-28 | $3.95 | $4.23 | 2,102,425 | — | — |
| 1986-01-27 | $3.98 | $4.26 | 1,540,535 | — | — |
| 1986-01-24 | $3.98 | $4.26 | 1,833,642 | — | — |
| 1986-01-23 | $3.98 | $4.26 | 1,622,021 | — | — |
| 1986-01-22 | $3.95 | $4.23 | 1,522,292 | — | — |
| 1986-01-21 | $3.98 | $4.26 | 1,489,859 | — | — |
| 1986-01-20 | $3.95 | $4.23 | 1,842,155 | — | — |
| 1986-01-17 | $3.98 | $4.26 | 3,987,958 | — | — |
| 1986-01-16 | $4.04 | $4.33 | 1,880,669 | — | — |
| 1986-01-15 | $4.01 | $4.30 | 2,343,640 | — | — |
| 1986-01-14 | $4.01 | $4.30 | 2,617,288 | — | — |
| 1986-01-13 | $4.04 | $4.33 | 3,370,528 | — | — |
| 1986-01-10 | $3.98 | $4.26 | 4,418,903 | — | — |
| 1986-01-09 | $3.92 | $4.20 | 4,216,201 | — | — |
| 1986-01-08 | $3.85 | $4.13 | 4,418,903 | — | — |
| 1986-01-07 | $3.98 | $4.26 | 7,390,513 | — | — |
| 1986-01-06 | $3.85 | $4.13 | 2,716,612 | — | — |
| 1986-01-03 | $3.85 | $4.13 | 2,031,884 | — | — |
| 1986-01-02 | $3.82 | $4.10 | 2,728,774 | — | — |