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 | $3.25 | $3.25 | 63,200 | — | — |
| 1986-12-30 | $3.28 | $3.28 | 161,200 | — | — |
| 1986-12-29 | $3.38 | $3.37 | 194,000 | — | — |
| 1986-12-26 | $3.50 | $3.50 | 23,200 | — | — |
| 1986-12-24 | $3.50 | $3.50 | 19,600 | — | — |
| 1986-12-23 | $3.56 | $3.56 | 7,200 | — | — |
| 1986-12-22 | $3.59 | $3.59 | 28,800 | — | — |
| 1986-12-19 | $3.59 | $3.59 | 41,600 | — | — |
| 1986-12-18 | $3.69 | $3.69 | 229,200 | — | — |
| 1986-12-17 | $3.63 | $3.62 | 191,200 | — | — |
| 1986-12-16 | $3.56 | $3.56 | 47,200 | — | — |
| 1986-12-15 | $3.41 | $3.41 | 172,800 | — | — |
| 1986-12-12 | $3.22 | $3.22 | 28,800 | — | — |
| 1986-12-11 | $3.22 | $3.22 | 308,400 | — | — |
| 1986-12-10 | $3.13 | $3.12 | 105,600 | — | — |
| 1986-12-09 | $3.06 | $3.06 | 101,200 | — | — |
| 1986-12-08 | $3.25 | $3.25 | 58,000 | — | — |
| 1986-12-05 | $3.31 | $3.31 | 41,600 | — | — |
| 1986-12-04 | $3.31 | $3.31 | 18,000 | — | — |
| 1986-12-03 | $3.34 | $3.34 | 146,400 | — | — |
| 1986-12-02 | $3.38 | $3.37 | 136,800 | — | — |
| 1986-12-01 | $3.41 | $3.41 | 41,200 | — | — |
| 1986-11-28 | $3.56 | $3.56 | 58,400 | — | — |
| 1986-11-26 | $3.56 | $3.56 | 16,400 | — | — |
| 1986-11-25 | $3.56 | $3.56 | 124,800 | — | — |
| 1986-11-24 | $3.75 | $3.75 | 19,600 | — | — |
| 1986-11-21 | $3.63 | $3.62 | 41,600 | — | — |
| 1986-11-20 | $3.53 | $3.53 | 122,000 | — | — |
| 1986-11-19 | $3.59 | $3.59 | 62,800 | — | — |
| 1986-11-18 | $3.78 | $3.78 | 92,800 | — | — |
| 1986-11-17 | $3.91 | $3.91 | 19,200 | — | — |
| 1986-11-14 | $3.97 | $3.97 | 6,400 | — | — |
| 1986-11-13 | $4.00 | $4.00 | 20,000 | — | — |
| 1986-11-12 | $4.13 | $4.12 | 0 | — | — |
| 1986-11-11 | $4.13 | $4.12 | 64,400 | — | — |
| 1986-11-10 | $4.22 | $4.22 | 12,000 | — | — |
| 1986-11-07 | $4.19 | $4.19 | 11,200 | — | — |
| 1986-11-06 | $4.25 | $4.25 | 51,200 | — | — |
| 1986-11-05 | $4.31 | $4.31 | 22,800 | — | — |
| 1986-11-04 | $4.34 | $4.34 | 15,600 | — | — |
| 1986-11-03 | $4.44 | $4.44 | 40,400 | — | — |
| 1986-10-31 | $4.44 | $4.44 | 32,800 | — | — |
| 1986-10-30 | $4.47 | $4.47 | 11,200 | — | — |
| 1986-10-29 | $4.53 | $4.53 | 7,600 | — | — |
| 1986-10-28 | $4.53 | $4.53 | 34,800 | — | — |
| 1986-10-27 | $4.63 | $4.62 | 8,000 | — | — |
| 1986-10-24 | $4.59 | $4.59 | 16,400 | — | — |
| 1986-10-23 | $4.63 | $4.62 | 6,400 | — | — |
| 1986-10-22 | $4.50 | $4.50 | 30,000 | — | — |
| 1986-10-21 | $4.41 | $4.41 | 54,400 | — | — |
| 1986-10-20 | $4.47 | $4.47 | 66,000 | — | — |
| 1986-10-17 | $4.53 | $4.53 | 9,200 | — | — |
| 1986-10-16 | $4.59 | $4.59 | 106,000 | — | — |
| 1986-10-15 | $4.59 | $4.59 | 84,800 | — | — |
| 1986-10-14 | $4.75 | $4.75 | 1,200 | — | — |
| 1986-10-13 | $4.69 | $4.69 | 400 | — | — |
| 1986-10-10 | $4.69 | $4.69 | 38,400 | — | — |
| 1986-10-09 | $4.91 | $4.91 | 62,400 | — | — |
| 1986-10-08 | $4.97 | $4.97 | 18,000 | — | — |
| 1986-10-07 | $5.03 | $5.03 | 44,000 | — | — |
| 1986-10-06 | $4.88 | $4.88 | 29,200 | — | — |
| 1986-10-03 | $4.75 | $4.75 | 23,600 | — | — |
| 1986-10-02 | $4.72 | $4.72 | 10,000 | — | — |
| 1986-10-01 | $4.81 | $4.81 | 87,600 | — | — |
| 1986-09-30 | $5.22 | $5.22 | 86,000 | — | — |
| 1986-09-29 | $4.56 | $4.56 | 800 | — | — |
| 1986-09-26 | $4.56 | $4.56 | 12,800 | — | — |
| 1986-09-25 | $4.56 | $4.56 | 7,200 | — | — |
| 1986-09-24 | $4.56 | $4.56 | 98,000 | — | — |
| 1986-09-23 | $4.41 | $4.41 | 12,000 | — | — |
| 1986-09-22 | $4.47 | $4.47 | 155,600 | — | — |
| 1986-09-19 | $4.50 | $4.50 | 26,400 | — | — |
| 1986-09-18 | $4.59 | $4.59 | 57,600 | — | — |
| 1986-09-17 | $4.69 | $4.69 | 18,000 | — | — |
| 1986-09-16 | $4.69 | $4.69 | 5,200 | — | — |
| 1986-09-15 | $4.72 | $4.72 | 40,400 | — | — |
| 1986-09-12 | $4.50 | $4.50 | 144,000 | — | — |
| 1986-09-11 | $4.56 | $4.56 | 174,800 | — | — |
| 1986-09-10 | $4.59 | $4.59 | 1,600 | — | — |
| 1986-09-09 | $4.53 | $4.53 | 32,000 | — | — |
| 1986-09-08 | $4.63 | $4.62 | 75,200 | — | — |
| 1986-09-05 | $4.63 | $4.62 | 72,000 | — | — |
| 1986-09-04 | $4.53 | $4.53 | 50,000 | — | — |
| 1986-09-03 | $4.47 | $4.47 | 11,200 | — | — |
| 1986-09-02 | $4.44 | $4.44 | 90,400 | — | — |
| 1986-08-29 | $4.44 | $4.44 | 16,800 | — | — |
| 1986-08-28 | $4.34 | $4.34 | 52,800 | — | — |
| 1986-08-27 | $4.47 | $4.47 | 59,200 | — | — |
| 1986-08-26 | $4.31 | $4.31 | 115,600 | — | — |
| 1986-08-25 | $4.22 | $4.22 | 56,000 | — | — |
| 1986-08-22 | $4.25 | $4.25 | 76,000 | — | — |
| 1986-08-21 | $4.25 | $4.25 | 271,600 | — | — |
| 1986-08-20 | $4.00 | $4.00 | 36,800 | — | — |
| 1986-08-19 | $3.81 | $3.81 | 19,200 | — | — |
| 1986-08-18 | $3.91 | $3.91 | 800 | — | — |
| 1986-08-15 | $3.94 | $3.94 | 21,600 | — | — |
| 1986-08-14 | $3.88 | $3.87 | 16,400 | — | — |
| 1986-08-13 | $3.91 | $3.91 | 2,400 | — | — |
| 1986-08-12 | $3.88 | $3.87 | 19,600 | — | — |
| 1986-08-11 | $3.78 | $3.78 | 15,200 | — | — |
| 1986-08-08 | $3.88 | $3.87 | 85,200 | — | — |
| 1986-08-07 | $3.84 | $3.84 | 9,600 | — | — |
| 1986-08-06 | $3.81 | $3.81 | 41,200 | — | — |
| 1986-08-05 | $3.75 | $3.75 | 67,200 | — | — |
| 1986-08-04 | $3.81 | $3.81 | 8,000 | — | — |
| 1986-08-01 | $3.81 | $3.81 | 97,200 | — | — |
| 1986-07-31 | $3.72 | $3.72 | 65,600 | — | — |
| 1986-07-30 | $3.75 | $3.75 | 34,000 | — | — |
| 1986-07-29 | $3.63 | $3.62 | 73,600 | — | — |
| 1986-07-28 | $3.59 | $3.59 | 40,400 | — | — |
| 1986-07-25 | $3.59 | $3.59 | 124,400 | — | — |
| 1986-07-24 | $3.69 | $3.69 | 16,800 | — | — |
| 1986-07-23 | $3.75 | $3.75 | 41,600 | — | — |
| 1986-07-22 | $3.75 | $3.75 | 54,800 | — | — |
| 1986-07-21 | $3.72 | $3.72 | 254,000 | — | — |
| 1986-07-18 | $3.69 | $3.69 | 68,800 | — | — |
| 1986-07-17 | $3.69 | $3.69 | 102,400 | — | — |
| 1986-07-16 | $3.75 | $3.75 | 23,600 | — | — |
| 1986-07-15 | $3.84 | $3.84 | 128,000 | — | — |
| 1986-07-14 | $3.94 | $3.94 | 26,800 | — | — |
| 1986-07-11 | $4.09 | $4.09 | 0 | — | — |
| 1986-07-10 | $4.09 | $4.09 | 16,000 | — | — |
| 1986-07-09 | $4.06 | $4.06 | 32,800 | — | — |
| 1986-07-08 | $4.06 | $4.06 | 33,600 | — | — |
| 1986-07-07 | $4.22 | $4.22 | 35,600 | — | — |
| 1986-07-03 | $4.31 | $4.31 | 98,400 | — | — |
| 1986-07-02 | $4.31 | $4.31 | 10,800 | — | — |
| 1986-07-01 | $4.28 | $4.28 | 13,600 | — | — |
| 1986-06-30 | $4.31 | $4.31 | 4,800 | — | — |
| 1986-06-27 | $4.31 | $4.31 | 1,600 | — | — |
| 1986-06-26 | $4.34 | $4.34 | 29,600 | — | — |
| 1986-06-25 | $4.31 | $4.31 | 28,000 | — | — |
| 1986-06-24 | $4.28 | $4.28 | 6,800 | — | — |
| 1986-06-23 | $4.28 | $4.28 | 31,200 | — | — |
| 1986-06-20 | $4.41 | $4.41 | 19,200 | — | — |
| 1986-06-19 | $4.41 | $4.41 | 800 | — | — |
| 1986-06-18 | $4.38 | $4.37 | 86,000 | — | — |
| 1986-06-17 | $4.34 | $4.34 | 23,200 | — | — |
| 1986-06-16 | $4.28 | $4.28 | 3,600 | — | — |
| 1986-06-13 | $4.25 | $4.25 | 6,400 | — | — |
| 1986-06-12 | $4.28 | $4.28 | 6,400 | — | — |
| 1986-06-11 | $4.34 | $4.34 | 53,600 | — | — |
| 1986-06-10 | $4.34 | $4.34 | 123,200 | — | — |
| 1986-06-09 | $4.38 | $4.37 | 79,200 | — | — |
| 1986-06-06 | $4.44 | $4.44 | 2,400 | — | — |
| 1986-06-05 | $4.38 | $4.37 | 205,200 | — | — |
| 1986-06-04 | $4.41 | $4.41 | 68,000 | — | — |
| 1986-06-03 | $4.41 | $4.41 | 400 | — | — |
| 1986-06-02 | $4.47 | $4.47 | 11,200 | — | — |
| 1986-05-30 | $4.38 | $4.37 | 24,800 | — | — |
| 1986-05-29 | $4.47 | $4.47 | 6,800 | — | — |
| 1986-05-28 | $4.50 | $4.50 | 58,800 | — | — |
| 1986-05-27 | $4.47 | $4.47 | 14,400 | — | — |
| 1986-05-23 | $4.50 | $4.50 | 31,200 | — | — |
| 1986-05-22 | $4.41 | $4.41 | 102,800 | — | — |
| 1986-05-21 | $4.38 | $4.37 | 17,200 | — | — |
| 1986-05-20 | $4.34 | $4.34 | 100,400 | — | — |
| 1986-05-19 | $4.34 | $4.34 | 9,600 | — | — |
| 1986-05-16 | $4.34 | $4.34 | 37,600 | — | — |
| 1986-05-15 | $4.44 | $4.44 | 46,400 | — | — |
| 1986-05-14 | $4.34 | $4.34 | 32,400 | — | — |
| 1986-05-13 | $4.16 | $4.16 | 26,000 | — | — |
| 1986-05-12 | $4.19 | $4.19 | 27,600 | — | — |
| 1986-05-09 | $4.13 | $4.12 | 2,000 | — | — |
| 1986-05-08 | $4.06 | $4.06 | 78,800 | — | — |
| 1986-05-07 | $4.06 | $4.06 | 16,800 | — | — |
| 1986-05-06 | $4.03 | $4.03 | 108,000 | — | — |
| 1986-05-05 | $3.84 | $3.84 | 71,600 | — | — |
| 1986-05-02 | $3.84 | $3.84 | 7,200 | — | — |
| 1986-05-01 | $3.78 | $3.78 | 19,200 | — | — |
| 1986-04-30 | $3.84 | $3.84 | 1,108,000 | — | — |
| 1986-04-29 | $4.09 | $4.09 | 4,000 | — | — |
| 1986-04-28 | $4.09 | $4.09 | 12,800 | — | — |
| 1986-04-25 | $4.19 | $4.19 | 27,200 | — | — |
| 1986-04-24 | $4.09 | $4.09 | 77,200 | — | — |
| 1986-04-23 | $4.19 | $4.19 | 39,200 | — | — |
| 1986-04-22 | $4.16 | $4.16 | 110,000 | — | — |
| 1986-04-21 | $4.16 | $4.16 | 10,000 | — | — |
| 1986-04-18 | $4.22 | $4.22 | 19,200 | — | — |
| 1986-04-17 | $4.16 | $4.16 | 74,800 | — | — |
| 1986-04-16 | $4.25 | $4.25 | 98,800 | — | — |
| 1986-04-15 | $4.22 | $4.22 | 22,400 | — | — |
| 1986-04-14 | $4.22 | $4.22 | 50,000 | — | — |
| 1986-04-11 | $4.25 | $4.25 | 103,200 | — | — |
| 1986-04-10 | $4.19 | $4.19 | 884,400 | — | — |
| 1986-04-09 | $4.06 | $4.06 | 43,600 | — | — |
| 1986-04-08 | $4.00 | $4.00 | 40,000 | — | — |
| 1986-04-07 | $4.00 | $4.00 | 63,200 | — | — |
| 1986-04-04 | $4.03 | $4.03 | 82,400 | — | — |
| 1986-04-03 | $4.19 | $4.19 | 105,200 | — | — |
| 1986-04-02 | $4.25 | $4.25 | 60,400 | — | — |
| 1986-04-01 | $4.38 | $4.37 | 68,800 | — | — |
| 1986-03-31 | $4.41 | $4.41 | 198,000 | — | — |
| 1986-03-27 | $4.44 | $4.44 | 32,000 | — | — |
| 1986-03-26 | $4.47 | $4.47 | 27,600 | — | — |
| 1986-03-25 | $4.44 | $4.44 | 33,600 | — | — |
| 1986-03-24 | $4.56 | $4.56 | 33,200 | — | — |
| 1986-03-21 | $4.56 | $4.56 | 102,400 | — | — |
| 1986-03-20 | $4.53 | $4.53 | 114,000 | — | — |
| 1986-03-19 | $4.53 | $4.53 | 142,400 | — | — |
| 1986-03-18 | $4.50 | $4.50 | 60,400 | — | — |
| 1986-03-17 | $4.59 | $4.59 | 40,400 | — | — |
| 1986-03-14 | $4.69 | $4.69 | 390,000 | — | — |
| 1986-03-13 | $4.75 | $4.75 | 71,600 | — | — |
| 1986-03-12 | $4.69 | $4.69 | 310,800 | — | — |
| 1986-03-11 | $4.81 | $4.81 | 94,800 | — | — |
| 1986-03-10 | $4.63 | $4.62 | 125,200 | — | — |
| 1986-03-07 | $4.81 | $4.81 | 114,800 | — | — |
| 1986-03-06 | $5.16 | $5.16 | 85,600 | — | — |
| 1986-03-05 | $5.16 | $5.16 | 238,000 | — | — |
| 1986-03-04 | $5.31 | $5.31 | 104,800 | — | — |
| 1986-03-03 | $5.41 | $5.41 | 137,200 | — | — |
| 1986-02-28 | $5.38 | $5.37 | 312,000 | — | — |
| 1986-02-27 | $5.41 | $5.41 | 16,800 | — | — |
| 1986-02-26 | $5.38 | $5.37 | 192,800 | — | — |
| 1986-02-25 | $5.38 | $5.37 | 112,400 | — | — |
| 1986-02-24 | $5.31 | $5.31 | 65,600 | — | — |
| 1986-02-21 | $5.28 | $5.28 | 15,200 | — | — |
| 1986-02-20 | $5.31 | $5.31 | 66,400 | — | — |
| 1986-02-19 | $5.31 | $5.31 | 178,000 | — | — |
| 1986-02-18 | $5.25 | $5.25 | 96,400 | — | — |
| 1986-02-14 | $5.31 | $5.31 | 202,800 | — | — |
| 1986-02-13 | $5.31 | $5.31 | 47,200 | — | — |
| 1986-02-12 | $5.34 | $5.34 | 29,200 | — | — |
| 1986-02-11 | $5.34 | $5.34 | 41,600 | — | — |
| 1986-02-10 | $5.38 | $5.37 | 146,400 | — | — |
| 1986-02-07 | $5.31 | $5.31 | 99,600 | — | — |
| 1986-02-06 | $5.31 | $5.31 | 297,200 | — | — |
| 1986-02-05 | $5.31 | $5.31 | 97,200 | — | — |
| 1986-02-04 | $5.31 | $5.31 | 98,000 | — | — |
| 1986-02-03 | $5.38 | $5.37 | 48,800 | — | — |
| 1986-01-31 | $5.38 | $5.37 | 237,200 | — | — |
| 1986-01-30 | $5.34 | $5.34 | 24,800 | — | — |
| 1986-01-29 | $5.34 | $5.34 | 40,000 | — | — |
| 1986-01-28 | $5.38 | $5.37 | 30,800 | — | — |
| 1986-01-27 | $5.38 | $5.37 | 83,200 | — | — |
| 1986-01-24 | $5.41 | $5.41 | 50,000 | — | — |
| 1986-01-23 | $5.38 | $5.37 | 335,600 | — | — |
| 1986-01-22 | $5.38 | $5.37 | 170,800 | — | — |
| 1986-01-21 | $5.44 | $5.44 | 46,400 | — | — |
| 1986-01-20 | $5.47 | $5.47 | 13,600 | — | — |
| 1986-01-17 | $5.47 | $5.47 | 66,000 | — | — |
| 1986-01-16 | $5.44 | $5.44 | 588,400 | — | — |
| 1986-01-15 | $5.44 | $5.44 | 9,200 | — | — |
| 1986-01-14 | $5.38 | $5.37 | 101,200 | — | — |
| 1986-01-13 | $5.38 | $5.37 | 66,400 | — | — |
| 1986-01-10 | $5.31 | $5.31 | 76,000 | — | — |
| 1986-01-09 | $5.31 | $5.31 | 9,200 | — | — |
| 1986-01-08 | $5.31 | $5.31 | 206,800 | — | — |
| 1986-01-07 | $5.38 | $5.37 | 46,800 | — | — |
| 1986-01-06 | $5.44 | $5.44 | 11,200 | — | — |
| 1986-01-03 | $5.44 | $5.44 | 48,800 | — | — |
| 1986-01-02 | $5.31 | $5.31 | 140,000 | — | — |