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 | $4.95 | $5.10 | 1,914,008 | — | — |
| 1986-12-30 | $4.97 | $5.12 | 781,216 | — | — |
| 1986-12-29 | $5.10 | $5.26 | 1,010,781 | — | — |
| 1986-12-26 | $5.17 | $5.32 | 288,547 | — | — |
| 1986-12-24 | $5.17 | $5.32 | 486,308 | — | — |
| 1986-12-23 | $5.12 | $5.28 | 1,572,840 | — | — |
| 1986-12-22 | $5.21 | $5.37 | 696,213 | — | — |
| 1986-12-19 | $5.21 | $5.37 | 1,309,158 | — | — |
| 1986-12-18 | $5.27 | $5.43 | 3,148,571 | — | — |
| 1986-12-17 | $5.34 | $5.50 | 695,635 | — | — |
| 1986-12-16 | $5.34 | $5.50 | 527,364 | — | — |
| 1986-12-15 | $5.19 | $5.35 | 601,380 | — | — |
| 1986-12-12 | $5.36 | $5.52 | 484,574 | — | — |
| 1986-12-11 | $5.45 | $5.61 | 424,436 | — | — |
| 1986-12-10 | $5.47 | $5.63 | 298,377 | — | — |
| 1986-12-09 | $5.40 | $5.57 | 444,096 | — | — |
| 1986-12-08 | $5.47 | $5.63 | 533,147 | — | — |
| 1986-12-05 | $5.38 | $5.55 | 536,038 | — | — |
| 1986-12-04 | $5.49 | $5.66 | 1,054,728 | — | — |
| 1986-12-03 | $5.45 | $5.61 | 825,741 | — | — |
| 1986-12-02 | $5.36 | $5.52 | 1,179,052 | — | — |
| 1986-12-01 | $5.25 | $5.41 | 508,860 | — | — |
| 1986-11-28 | $5.19 | $5.35 | 281,030 | — | — |
| 1986-11-26 | $5.19 | $5.35 | 452,192 | — | — |
| 1986-11-25 | $5.17 | $5.32 | 1,022,346 | — | — |
| 1986-11-24 | $5.18 | $5.33 | 695,057 | — | — |
| 1986-11-21 | $5.17 | $5.32 | 1,591,344 | — | — |
| 1986-11-20 | $5.06 | $5.21 | 333,072 | — | — |
| 1986-11-19 | $5.02 | $5.17 | 1,215,482 | — | — |
| 1986-11-18 | $5.02 | $5.17 | 1,763,663 | — | — |
| 1986-11-17 | $5.25 | $5.41 | 463,757 | — | — |
| 1986-11-14 | $5.19 | $5.35 | 1,100,988 | — | — |
| 1986-11-13 | $5.14 | $5.30 | 374,706 | — | — |
| 1986-11-12 | $5.25 | $5.41 | 582,876 | — | — |
| 1986-11-11 | $5.22 | $5.38 | 329,603 | — | — |
| 1986-11-10 | $5.17 | $5.32 | 466,070 | — | — |
| 1986-11-07 | $5.16 | $5.31 | 590,972 | — | — |
| 1986-11-06 | $5.14 | $5.30 | 543,555 | — | — |
| 1986-11-05 | $5.14 | $5.30 | 1,011,938 | — | — |
| 1986-11-04 | $5.04 | $5.19 | 891,662 | — | — |
| 1986-11-03 | $5.07 | $5.22 | 715,874 | — | — |
| 1986-10-31 | $5.08 | $5.23 | 725,126 | — | — |
| 1986-10-30 | $5.02 | $5.17 | 1,274,463 | — | — |
| 1986-10-29 | $4.86 | $5.01 | 1,067,450 | — | — |
| 1986-10-28 | $4.72 | $4.87 | 584,033 | — | — |
| 1986-10-27 | $4.78 | $4.92 | 336,542 | — | — |
| 1986-10-24 | $4.84 | $4.99 | 260,213 | — | — |
| 1986-10-23 | $4.91 | $5.06 | 350,420 | — | — |
| 1986-10-22 | $4.86 | $5.01 | 364,298 | — | — |
| 1986-10-21 | $4.86 | $5.01 | 259,056 | — | — |
| 1986-10-20 | $4.95 | $5.10 | 860,436 | — | — |
| 1986-10-17 | $5.10 | $5.24 | 268,308 | — | — |
| 1986-10-16 | $5.11 | $5.25 | 390,897 | — | — |
| 1986-10-15 | $5.11 | $5.25 | 444,096 | — | — |
| 1986-10-14 | $5.14 | $5.29 | 589,815 | — | — |
| 1986-10-13 | $5.05 | $5.19 | 117,963 | — | — |
| 1986-10-10 | $4.95 | $5.09 | 353,889 | — | — |
| 1986-10-09 | $4.93 | $5.07 | 291,438 | — | — |
| 1986-10-08 | $4.96 | $5.10 | 407,088 | — | — |
| 1986-10-07 | $4.93 | $5.07 | 476,478 | — | — |
| 1986-10-06 | $4.86 | $5.00 | 245,178 | — | — |
| 1986-10-03 | $4.78 | $4.91 | 328,446 | — | — |
| 1986-10-02 | $4.72 | $4.85 | 408,245 | — | — |
| 1986-10-01 | $4.73 | $4.87 | 329,603 | — | — |
| 1986-09-30 | $4.63 | $4.75 | 227,831 | — | — |
| 1986-09-29 | $4.66 | $4.79 | 498,452 | — | — |
| 1986-09-26 | $4.72 | $4.85 | 552,807 | — | — |
| 1986-09-25 | $4.71 | $4.84 | 698,526 | — | — |
| 1986-09-24 | $4.76 | $4.89 | 1,229,360 | — | — |
| 1986-09-23 | $4.71 | $4.84 | 351,576 | — | — |
| 1986-09-22 | $4.70 | $4.83 | 1,291,811 | — | — |
| 1986-09-19 | $4.69 | $4.82 | 929,826 | — | — |
| 1986-09-18 | $4.70 | $4.83 | 2,605,595 | — | — |
| 1986-09-17 | $4.50 | $4.62 | 765,603 | — | — |
| 1986-09-16 | $4.47 | $4.60 | 971,460 | — | — |
| 1986-09-15 | $4.41 | $4.53 | 2,842,677 | — | — |
| 1986-09-12 | $4.32 | $4.44 | 2,352,321 | — | — |
| 1986-09-11 | $4.65 | $4.78 | 1,573,997 | — | — |
| 1986-09-10 | $5.06 | $5.20 | 338,855 | — | — |
| 1986-09-09 | $5.09 | $5.23 | 366,611 | — | — |
| 1986-09-08 | $5.09 | $5.23 | 296,064 | — | — |
| 1986-09-05 | $5.10 | $5.24 | 900,914 | — | — |
| 1986-09-04 | $5.32 | $5.47 | 447,566 | — | — |
| 1986-09-03 | $5.17 | $5.31 | 301,847 | — | — |
| 1986-09-02 | $5.10 | $5.24 | 763,290 | — | — |
| 1986-08-29 | $5.34 | $5.49 | 315,725 | — | — |
| 1986-08-28 | $5.32 | $5.47 | 292,595 | — | — |
| 1986-08-27 | $5.33 | $5.48 | 279,873 | — | — |
| 1986-08-26 | $5.33 | $5.48 | 806,081 | — | — |
| 1986-08-25 | $5.30 | $5.44 | 522,738 | — | — |
| 1986-08-22 | $5.37 | $5.52 | 466,070 | — | — |
| 1986-08-21 | $5.39 | $5.54 | 1,212,012 | — | — |
| 1986-08-20 | $5.42 | $5.57 | 621,041 | — | — |
| 1986-08-19 | $5.37 | $5.52 | 900,914 | — | — |
| 1986-08-18 | $5.27 | $5.42 | 821,115 | — | — |
| 1986-08-15 | $5.22 | $5.37 | 445,253 | — | — |
| 1986-08-14 | $5.17 | $5.31 | 631,449 | — | — |
| 1986-08-13 | $5.08 | $5.22 | 1,270,994 | — | — |
| 1986-08-12 | $5.02 | $5.15 | 285,656 | — | — |
| 1986-08-11 | $4.99 | $5.13 | 545,868 | — | — |
| 1986-08-08 | $5.00 | $5.14 | 106,398 | — | — |
| 1986-08-07 | $4.95 | $5.09 | 250,961 | — | — |
| 1986-08-06 | $4.96 | $5.10 | 239,396 | — | — |
| 1986-08-05 | $4.98 | $5.12 | 238,239 | — | — |
| 1986-08-04 | $5.02 | $5.15 | 289,125 | — | — |
| 1986-08-01 | $4.96 | $5.10 | 202,388 | — | — |
| 1986-07-31 | $4.97 | $5.11 | 356,202 | — | — |
| 1986-07-30 | $4.97 | $5.11 | 671,927 | — | — |
| 1986-07-29 | $4.99 | $5.13 | 299,534 | — | — |
| 1986-07-28 | $5.02 | $5.15 | 261,369 | — | — |
| 1986-07-25 | $5.09 | $5.23 | 643,014 | — | — |
| 1986-07-24 | $5.04 | $5.18 | 562,059 | — | — |
| 1986-07-23 | $5.12 | $5.27 | 514,643 | — | — |
| 1986-07-22 | $5.14 | $5.29 | 691,587 | — | — |
| 1986-07-21 | $5.10 | $5.24 | 506,547 | — | — |
| 1986-07-18 | $5.03 | $5.14 | 584,033 | — | — |
| 1986-07-17 | $5.04 | $5.15 | 296,064 | — | — |
| 1986-07-16 | $4.84 | $4.96 | 498,452 | — | — |
| 1986-07-15 | $4.76 | $4.87 | 856,967 | — | — |
| 1986-07-14 | $5.02 | $5.13 | 418,653 | — | — |
| 1986-07-11 | $5.12 | $5.24 | 309,942 | — | — |
| 1986-07-10 | $5.25 | $5.38 | 468,383 | — | — |
| 1986-07-09 | $5.23 | $5.35 | 954,113 | — | — |
| 1986-07-08 | $5.10 | $5.22 | 713,561 | — | — |
| 1986-07-07 | $5.25 | $5.38 | 937,922 | — | — |
| 1986-07-03 | $5.27 | $5.40 | 872,001 | — | — |
| 1986-07-02 | $5.17 | $5.29 | 676,553 | — | — |
| 1986-07-01 | $5.12 | $5.24 | 462,600 | — | — |
| 1986-06-30 | $5.08 | $5.20 | 323,820 | — | — |
| 1986-06-27 | $5.09 | $5.21 | 312,255 | — | — |
| 1986-06-26 | $5.07 | $5.19 | 505,391 | — | — |
| 1986-06-25 | $5.08 | $5.20 | 1,103,301 | — | — |
| 1986-06-24 | $4.95 | $5.07 | 1,390,113 | — | — |
| 1986-06-23 | $4.78 | $4.89 | 314,568 | — | — |
| 1986-06-20 | $4.78 | $4.89 | 416,340 | — | — |
| 1986-06-19 | $4.73 | $4.84 | 493,826 | — | — |
| 1986-06-18 | $4.69 | $4.80 | 306,473 | — | — |
| 1986-06-17 | $4.76 | $4.87 | 234,770 | — | — |
| 1986-06-16 | $4.80 | $4.91 | 281,030 | — | — |
| 1986-06-13 | $4.83 | $4.94 | 180,414 | — | — |
| 1986-06-12 | $4.72 | $4.83 | 76,329 | — | — |
| 1986-06-11 | $4.71 | $4.82 | 210,483 | — | — |
| 1986-06-10 | $4.66 | $4.77 | 387,428 | — | — |
| 1986-06-09 | $4.69 | $4.80 | 307,629 | — | — |
| 1986-06-06 | $4.80 | $4.91 | 128,372 | — | — |
| 1986-06-05 | $4.78 | $4.89 | 216,266 | — | — |
| 1986-06-04 | $4.84 | $4.96 | 862,749 | — | — |
| 1986-06-03 | $4.76 | $4.87 | 723,969 | — | — |
| 1986-06-02 | $4.72 | $4.83 | 367,767 | — | — |
| 1986-05-30 | $4.76 | $4.87 | 1,924,416 | — | — |
| 1986-05-29 | $4.84 | $4.96 | 860,436 | — | — |
| 1986-05-28 | $4.84 | $4.96 | 779,481 | — | — |
| 1986-05-27 | $4.86 | $4.98 | 355,046 | — | — |
| 1986-05-23 | $4.82 | $4.93 | 777,168 | — | — |
| 1986-05-22 | $4.80 | $4.91 | 639,545 | — | — |
| 1986-05-21 | $4.62 | $4.72 | 457,974 | — | — |
| 1986-05-20 | $4.62 | $4.72 | 648,797 | — | — |
| 1986-05-19 | $4.57 | $4.68 | 726,282 | — | — |
| 1986-05-16 | $4.65 | $4.76 | 1,380,861 | — | — |
| 1986-05-15 | $4.66 | $4.77 | 474,165 | — | — |
| 1986-05-14 | $4.68 | $4.79 | 663,831 | — | — |
| 1986-05-13 | $4.72 | $4.83 | 1,220,108 | — | — |
| 1986-05-12 | $4.76 | $4.87 | 725,126 | — | — |
| 1986-05-09 | $4.69 | $4.80 | 932,139 | — | — |
| 1986-05-08 | $4.63 | $4.73 | 1,018,877 | — | — |
| 1986-05-07 | $4.60 | $4.71 | 388,584 | — | — |
| 1986-05-06 | $4.63 | $4.73 | 301,847 | — | — |
| 1986-05-05 | $4.64 | $4.74 | 747,099 | — | — |
| 1986-05-02 | $4.63 | $4.73 | 1,260,585 | — | — |
| 1986-05-01 | $4.66 | $4.77 | 2,384,703 | — | — |
| 1986-04-30 | $4.66 | $4.77 | 3,962,169 | — | — |
| 1986-04-29 | $4.74 | $4.86 | 6,512,252 | — | — |
| 1986-04-28 | $4.43 | $4.53 | 2,131,430 | — | — |
| 1986-04-25 | $4.44 | $4.55 | 1,068,606 | — | — |
| 1986-04-24 | $4.35 | $4.45 | 189,666 | — | — |
| 1986-04-23 | $4.35 | $4.45 | 538,929 | — | — |
| 1986-04-22 | $4.44 | $4.55 | 1,450,251 | — | — |
| 1986-04-21 | $4.36 | $4.46 | 1,240,925 | — | — |
| 1986-04-18 | $4.43 | $4.51 | 3,626,784 | — | — |
| 1986-04-17 | $4.28 | $4.36 | 773,699 | — | — |
| 1986-04-16 | $4.29 | $4.37 | 1,264,055 | — | — |
| 1986-04-15 | $4.24 | $4.31 | 2,201,976 | — | — |
| 1986-04-14 | $4.19 | $4.27 | 3,094,794 | — | — |
| 1986-04-11 | $4.13 | $4.20 | 690,431 | — | — |
| 1986-04-10 | $4.13 | $4.20 | 937,922 | — | — |
| 1986-04-09 | $4.16 | $4.24 | 727,439 | — | — |
| 1986-04-08 | $4.24 | $4.31 | 312,255 | — | — |
| 1986-04-07 | $4.17 | $4.25 | 634,919 | — | — |
| 1986-04-04 | $4.29 | $4.37 | 452,192 | — | — |
| 1986-04-03 | $4.28 | $4.36 | 395,523 | — | — |
| 1986-04-02 | $4.39 | $4.47 | 304,160 | — | — |
| 1986-04-01 | $4.49 | $4.57 | 454,505 | — | — |
| 1986-03-31 | $4.53 | $4.61 | 1,254,803 | — | — |
| 1986-03-27 | $4.47 | $4.56 | 1,030,442 | — | — |
| 1986-03-26 | $4.36 | $4.44 | 739,004 | — | — |
| 1986-03-25 | $4.26 | $4.34 | 331,916 | — | — |
| 1986-03-24 | $4.28 | $4.36 | 606,006 | — | — |
| 1986-03-21 | $4.28 | $4.36 | 976,086 | — | — |
| 1986-03-20 | $4.37 | $4.45 | 572,468 | — | — |
| 1986-03-19 | $4.30 | $4.38 | 222,048 | — | — |
| 1986-03-18 | $4.32 | $4.40 | 1,321,880 | — | — |
| 1986-03-17 | $4.40 | $4.48 | 269,465 | — | — |
| 1986-03-14 | $4.50 | $4.58 | 446,409 | — | — |
| 1986-03-13 | $4.39 | $4.47 | 629,136 | — | — |
| 1986-03-12 | $4.37 | $4.45 | 367,767 | — | — |
| 1986-03-11 | $4.35 | $4.42 | 409,401 | — | — |
| 1986-03-10 | $4.37 | $4.45 | 281,030 | — | — |
| 1986-03-07 | $4.28 | $4.36 | 740,160 | — | — |
| 1986-03-06 | $4.28 | $4.36 | 227,831 | — | — |
| 1986-03-05 | $4.30 | $4.38 | 335,385 | — | — |
| 1986-03-04 | $4.31 | $4.39 | 912,479 | — | — |
| 1986-03-03 | $4.32 | $4.40 | 815,333 | — | — |
| 1986-02-28 | $4.30 | $4.38 | 663,831 | — | — |
| 1986-02-27 | $4.15 | $4.23 | 330,759 | — | — |
| 1986-02-26 | $4.10 | $4.17 | 1,168,065 | — | — |
| 1986-02-25 | $4.10 | $4.17 | 323,820 | — | — |
| 1986-02-24 | $4.07 | $4.15 | 829,211 | — | — |
| 1986-02-21 | $4.12 | $4.19 | 375,863 | — | — |
| 1986-02-20 | $4.12 | $4.19 | 452,192 | — | — |
| 1986-02-19 | $4.04 | $4.12 | 438,314 | — | — |
| 1986-02-18 | $4.07 | $4.15 | 535,460 | — | — |
| 1986-02-14 | $4.06 | $4.14 | 285,656 | — | — |
| 1986-02-13 | $4.04 | $4.12 | 269,465 | — | — |
| 1986-02-12 | $4.07 | $4.15 | 181,571 | — | — |
| 1986-02-11 | $4.12 | $4.19 | 536,616 | — | — |
| 1986-02-10 | $4.15 | $4.23 | 477,635 | — | — |
| 1986-02-07 | $4.01 | $4.08 | 217,422 | — | — |
| 1986-02-06 | $4.00 | $4.07 | 271,778 | — | — |
| 1986-02-05 | $4.01 | $4.08 | 170,006 | — | — |
| 1986-02-04 | $4.09 | $4.16 | 390,897 | — | — |
| 1986-02-03 | $4.15 | $4.23 | 748,256 | — | — |
| 1986-01-31 | $4.06 | $4.14 | 625,667 | — | — |
| 1986-01-30 | $3.89 | $3.96 | 335,385 | — | — |
| 1986-01-29 | $3.95 | $4.02 | 648,797 | — | — |
| 1986-01-28 | $3.97 | $4.04 | 602,537 | — | — |
| 1986-01-27 | $3.90 | $3.97 | 675,396 | — | — |
| 1986-01-24 | $3.84 | $3.89 | 646,484 | — | — |
| 1986-01-23 | $3.85 | $3.90 | 357,359 | — | — |
| 1986-01-22 | $3.83 | $3.87 | 331,916 | — | — |
| 1986-01-21 | $3.85 | $3.90 | 971,460 | — | — |
| 1986-01-20 | $3.89 | $3.94 | 504,234 | — | — |
| 1986-01-17 | $3.85 | $3.90 | 1,298,750 | — | — |
| 1986-01-16 | $3.80 | $3.85 | 211,640 | — | — |
| 1986-01-15 | $3.70 | $3.74 | 856,967 | — | — |
| 1986-01-14 | $3.58 | $3.62 | 1,092,893 | — | — |
| 1986-01-13 | $3.45 | $3.49 | 629,136 | — | — |
| 1986-01-10 | $3.45 | $3.49 | 1,062,824 | — | — |
| 1986-01-09 | $3.50 | $3.55 | 608,319 | — | — |
| 1986-01-08 | $3.59 | $3.63 | 1,744,002 | — | — |
| 1986-01-07 | $3.61 | $3.66 | 257,900 | — | — |
| 1986-01-06 | $3.57 | $3.61 | 117,963 | — | — |
| 1986-01-03 | $3.62 | $3.67 | 210,483 | — | — |
| 1986-01-02 | $3.62 | $3.67 | 329,603 | — | — |