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
- 1986-09-09 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 | $5.06 | $5.06 | 5,468 | — | — |
| 1986-12-30 | $4.90 | $4.90 | 42,532 | — | — |
| 1986-12-29 | $4.88 | $4.88 | 0 | — | — |
| 1986-12-26 | $4.88 | $4.88 | 0 | — | — |
| 1986-12-24 | $4.88 | $4.88 | 0 | — | — |
| 1986-12-23 | $4.88 | $4.88 | 1,823 | — | — |
| 1986-12-22 | $4.83 | $4.83 | 46,178 | — | — |
| 1986-12-19 | $4.69 | $4.69 | 3,038 | — | — |
| 1986-12-18 | $4.65 | $4.65 | 64,406 | — | — |
| 1986-12-17 | $4.65 | $4.65 | 0 | — | — |
| 1986-12-16 | $4.65 | $4.65 | 1,215 | — | — |
| 1986-12-15 | $4.67 | $4.67 | 0 | — | — |
| 1986-12-12 | $4.67 | $4.67 | 36,456 | — | — |
| 1986-12-11 | $4.69 | $4.69 | 161,622 | — | — |
| 1986-12-10 | $4.69 | $4.69 | 1,215 | — | — |
| 1986-12-09 | $4.67 | $4.67 | 9,722 | — | — |
| 1986-12-08 | $4.57 | $4.57 | 0 | — | — |
| 1986-12-05 | $4.57 | $4.57 | 100,254 | — | — |
| 1986-12-04 | $4.53 | $4.53 | 30,380 | — | — |
| 1986-12-03 | $4.57 | $4.57 | 37,064 | — | — |
| 1986-12-02 | $4.59 | $4.59 | 128,811 | — | — |
| 1986-12-01 | $4.57 | $4.57 | 0 | — | — |
| 1986-11-28 | $4.57 | $4.57 | 0 | — | — |
| 1986-11-26 | $4.57 | $4.57 | 1,823 | — | — |
| 1986-11-25 | $4.53 | $4.53 | 1,215 | — | — |
| 1986-11-24 | $4.57 | $4.57 | 1,215 | — | — |
| 1986-11-21 | $4.42 | $4.42 | 0 | — | — |
| 1986-11-20 | $4.42 | $4.42 | 0 | — | — |
| 1986-11-19 | $4.42 | $4.42 | 29,165 | — | — |
| 1986-11-18 | $4.46 | $4.46 | 608 | — | — |
| 1986-11-17 | $4.44 | $4.44 | 608 | — | — |
| 1986-11-14 | $4.61 | $4.61 | 0 | — | — |
| 1986-11-13 | $4.61 | $4.61 | 0 | — | — |
| 1986-11-12 | $4.61 | $4.61 | 0 | — | — |
| 1986-11-11 | $4.61 | $4.61 | 0 | — | — |
| 1986-11-10 | $4.61 | $4.61 | 608 | — | — |
| 1986-11-07 | $4.61 | $4.61 | 4,253 | — | — |
| 1986-11-06 | $4.61 | $4.61 | 0 | — | — |
| 1986-11-05 | $4.61 | $4.61 | 0 | — | — |
| 1986-11-04 | $4.61 | $4.61 | 0 | — | — |
| 1986-11-03 | $4.61 | $4.61 | 14,582 | — | — |
| 1986-10-31 | $4.48 | $4.48 | 0 | — | — |
| 1986-10-30 | $4.48 | $4.48 | 0 | — | — |
| 1986-10-29 | $4.48 | $4.48 | 1,823 | — | — |
| 1986-10-28 | $4.40 | $4.40 | 1,823 | — | — |
| 1986-10-27 | $4.38 | $4.38 | 3,038 | — | — |
| 1986-10-24 | $4.36 | $4.36 | 1,215 | — | — |
| 1986-10-23 | $4.36 | $4.36 | 608 | — | — |
| 1986-10-22 | $4.48 | $4.48 | 33,418 | — | — |
| 1986-10-21 | $4.48 | $4.48 | 303,192 | — | — |
| 1986-10-20 | $4.40 | $4.40 | 97,824 | — | — |
| 1986-10-17 | $4.44 | $4.44 | 94,178 | — | — |
| 1986-10-16 | $4.48 | $4.48 | 30,380 | — | — |
| 1986-10-15 | $4.48 | $4.48 | 5,468 | — | — |
| 1986-10-14 | $4.44 | $4.44 | 164,052 | — | — |
| 1986-10-13 | $4.48 | $4.48 | 64,406 | — | — |
| 1986-10-10 | $4.42 | $4.42 | 30,380 | — | — |
| 1986-10-09 | $4.48 | $4.48 | 7,899 | — | — |
| 1986-10-08 | $4.44 | $4.44 | 51,646 | — | — |
| 1986-10-07 | $4.46 | $4.46 | 62,583 | — | — |
| 1986-10-06 | $4.42 | $4.42 | 19,443 | — | — |
| 1986-10-03 | $4.46 | $4.46 | 42,532 | — | — |
| 1986-10-02 | $4.44 | $4.44 | 13,367 | — | — |
| 1986-10-01 | $4.51 | $4.51 | 0 | — | — |
| 1986-09-30 | $4.51 | $4.51 | 18,836 | — | — |
| 1986-09-29 | $4.48 | $4.48 | 0 | — | — |
| 1986-09-26 | $4.48 | $4.48 | 36,456 | — | — |
| 1986-09-25 | $4.48 | $4.48 | 33,418 | — | — |
| 1986-09-24 | $4.67 | $4.67 | 69,266 | — | — |
| 1986-09-23 | $4.77 | $4.77 | 0 | — | — |
| 1986-09-22 | $4.77 | $4.77 | 16,405 | — | — |
| 1986-09-19 | $4.81 | $4.81 | 0 | — | — |
| 1986-09-18 | $4.81 | $4.81 | 17,620 | — | — |
| 1986-09-17 | $4.90 | $4.90 | 0 | — | — |
| 1986-09-16 | $4.90 | $4.90 | 4,253 | — | — |
| 1986-09-15 | $4.94 | $4.94 | 31,595 | — | — |
| 1986-09-12 | $4.90 | $4.90 | 12,760 | — | — |
| 1986-09-11 | $5.01 | $5.01 | 159,191 | — | — |
| 1986-09-10 | $5.10 | $5.10 | 3,646 | — | — |
| 1986-09-09 | $5.04 | $5.04 | 198,685 | — | — |