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
- 1973-02-21 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 | $3.73 | $3.73 | 128,800 | — | — |
| 1986-12-30 | $3.77 | $3.77 | 69,600 | — | — |
| 1986-12-29 | $3.81 | $3.81 | 34,400 | — | — |
| 1986-12-26 | $3.88 | $3.88 | 26,400 | — | — |
| 1986-12-24 | $3.94 | $3.94 | 53,600 | — | — |
| 1986-12-23 | $3.92 | $3.92 | 173,600 | — | — |
| 1986-12-22 | $3.88 | $3.88 | 149,600 | — | — |
| 1986-12-19 | $3.94 | $3.94 | 94,400 | — | — |
| 1986-12-18 | $3.86 | $3.86 | 25,600 | — | — |
| 1986-12-17 | $3.91 | $3.91 | 87,200 | — | — |
| 1986-12-16 | $4.00 | $4.00 | 132,000 | — | — |
| 1986-12-15 | $3.95 | $3.95 | 80,800 | — | — |
| 1986-12-12 | $3.88 | $3.88 | 103,200 | — | — |
| 1986-12-11 | $3.91 | $3.91 | 86,400 | — | — |
| 1986-12-10 | $3.91 | $3.91 | 81,600 | — | — |
| 1986-12-09 | $3.86 | $3.86 | 20,000 | — | — |
| 1986-12-08 | $3.91 | $3.91 | 147,200 | — | — |
| 1986-12-05 | $3.83 | $3.83 | 545,600 | — | — |
| 1986-12-04 | $3.81 | $3.81 | 21,600 | — | — |
| 1986-12-03 | $3.88 | $3.88 | 170,400 | — | — |
| 1986-12-02 | $3.92 | $3.92 | 512,800 | — | — |
| 1986-12-01 | $3.83 | $3.83 | 133,600 | — | — |
| 1986-11-28 | $3.78 | $3.78 | 34,400 | — | — |
| 1986-11-26 | $3.78 | $3.78 | 46,400 | — | — |
| 1986-11-25 | $3.84 | $3.84 | 56,000 | — | — |
| 1986-11-24 | $3.83 | $3.83 | 116,800 | — | — |
| 1986-11-21 | $3.78 | $3.78 | 14,400 | — | — |
| 1986-11-20 | $3.84 | $3.84 | 27,200 | — | — |
| 1986-11-19 | $3.78 | $3.78 | 51,200 | — | — |
| 1986-11-18 | $3.72 | $3.72 | 28,000 | — | — |
| 1986-11-17 | $3.83 | $3.83 | 40,000 | — | — |
| 1986-11-14 | $3.80 | $3.80 | 40,800 | — | — |
| 1986-11-13 | $3.72 | $3.72 | 107,200 | — | — |
| 1986-11-12 | $3.59 | $3.59 | 216,000 | — | — |
| 1986-11-11 | $3.78 | $3.78 | 20,800 | — | — |
| 1986-11-10 | $3.84 | $3.84 | 52,000 | — | — |
| 1986-11-07 | $3.88 | $3.88 | 83,200 | — | — |
| 1986-11-06 | $3.88 | $3.88 | 113,600 | — | — |
| 1986-11-05 | $3.92 | $3.92 | 40,800 | — | — |
| 1986-11-04 | $3.91 | $3.91 | 39,200 | — | — |
| 1986-11-03 | $3.95 | $3.95 | 13,600 | — | — |
| 1986-10-31 | $3.92 | $3.92 | 15,200 | — | — |
| 1986-10-30 | $3.95 | $3.95 | 66,400 | — | — |
| 1986-10-29 | $3.91 | $3.91 | 135,200 | — | — |
| 1986-10-28 | $3.94 | $3.94 | 43,200 | — | — |
| 1986-10-27 | $3.94 | $3.94 | 79,200 | — | — |
| 1986-10-24 | $3.92 | $3.92 | 433,600 | — | — |
| 1986-10-23 | $3.88 | $3.88 | 85,600 | — | — |
| 1986-10-22 | $3.83 | $3.83 | 14,400 | — | — |
| 1986-10-21 | $3.88 | $3.88 | 115,200 | — | — |
| 1986-10-20 | $3.83 | $3.83 | 40,000 | — | — |
| 1986-10-17 | $3.83 | $3.83 | 17,600 | — | — |
| 1986-10-16 | $3.88 | $3.88 | 54,400 | — | — |
| 1986-10-15 | $3.86 | $3.86 | 36,800 | — | — |
| 1986-10-14 | $3.83 | $3.83 | 129,600 | — | — |
| 1986-10-13 | $3.84 | $3.84 | 66,400 | — | — |
| 1986-10-10 | $3.78 | $3.78 | 22,400 | — | — |
| 1986-10-09 | $3.75 | $3.75 | 107,200 | — | — |
| 1986-10-08 | $3.88 | $3.88 | 17,600 | — | — |
| 1986-10-07 | $3.83 | $3.83 | 423,200 | — | — |
| 1986-10-06 | $3.83 | $3.83 | 20,000 | — | — |
| 1986-10-03 | $3.77 | $3.77 | 84,000 | — | — |
| 1986-10-02 | $3.94 | $3.94 | 40,800 | — | — |
| 1986-10-01 | $3.97 | $3.97 | 61,600 | — | — |
| 1986-09-30 | $3.95 | $3.95 | 260,800 | — | — |
| 1986-09-29 | $3.94 | $3.94 | 37,600 | — | — |
| 1986-09-26 | $4.03 | $4.03 | 257,600 | — | — |
| 1986-09-25 | $3.80 | $3.80 | 806,400 | — | — |
| 1986-09-24 | $3.77 | $3.77 | 11,200 | — | — |
| 1986-09-23 | $3.75 | $3.75 | 131,200 | — | — |
| 1986-09-22 | $3.77 | $3.77 | 9,600 | — | — |
| 1986-09-19 | $3.72 | $3.72 | 40,000 | — | — |
| 1986-09-18 | $3.75 | $3.75 | 16,000 | — | — |
| 1986-09-17 | $3.75 | $3.75 | 4,000 | — | — |
| 1986-09-16 | $3.78 | $3.78 | 19,200 | — | — |
| 1986-09-15 | $3.77 | $3.77 | 36,000 | — | — |
| 1986-09-12 | $3.72 | $3.72 | 48,800 | — | — |
| 1986-09-11 | $3.88 | $3.88 | 98,400 | — | — |
| 1986-09-10 | $3.94 | $3.94 | 28,000 | — | — |
| 1986-09-09 | $4.02 | $4.02 | 121,600 | — | — |
| 1986-09-08 | $4.05 | $4.05 | 41,600 | — | — |
| 1986-09-05 | $4.02 | $4.02 | 167,200 | — | — |
| 1986-09-04 | $4.03 | $4.03 | 24,800 | — | — |
| 1986-09-03 | $4.00 | $4.00 | 57,600 | — | — |
| 1986-09-02 | $4.05 | $4.05 | 136,800 | — | — |
| 1986-08-29 | $4.13 | $4.13 | 144,000 | — | — |
| 1986-08-28 | $3.97 | $3.97 | 60,000 | — | — |
| 1986-08-27 | $3.88 | $3.88 | 126,400 | — | — |
| 1986-08-26 | $3.88 | $3.88 | 26,400 | — | — |
| 1986-08-25 | $3.86 | $3.86 | 13,600 | — | — |
| 1986-08-22 | $3.92 | $3.92 | 4,800 | — | — |
| 1986-08-21 | $3.92 | $3.92 | 35,200 | — | — |
| 1986-08-20 | $3.88 | $3.88 | 383,200 | — | — |
| 1986-08-19 | $3.88 | $3.88 | 94,400 | — | — |
| 1986-08-18 | $3.86 | $3.86 | 100,800 | — | — |
| 1986-08-15 | $3.81 | $3.81 | 6,400 | — | — |
| 1986-08-14 | $3.84 | $3.84 | 387,200 | — | — |
| 1986-08-13 | $3.86 | $3.86 | 216,800 | — | — |
| 1986-08-12 | $3.83 | $3.83 | 88,800 | — | — |
| 1986-08-11 | $3.95 | $3.95 | 1,600 | — | — |
| 1986-08-08 | $3.98 | $3.98 | 28,000 | — | — |
| 1986-08-07 | $3.98 | $3.98 | 66,400 | — | — |
| 1986-08-06 | $4.05 | $4.05 | 156,000 | — | — |
| 1986-08-05 | $4.09 | $4.09 | 127,200 | — | — |
| 1986-08-04 | $3.94 | $3.94 | 33,600 | — | — |
| 1986-08-01 | $3.92 | $3.92 | 127,200 | — | — |
| 1986-07-31 | $3.91 | $3.91 | 52,800 | — | — |
| 1986-07-30 | $3.81 | $3.81 | 39,200 | — | — |
| 1986-07-29 | $3.75 | $3.75 | 235,200 | — | — |
| 1986-07-28 | $3.78 | $3.78 | 304,800 | — | — |
| 1986-07-25 | $3.75 | $3.75 | 29,600 | — | — |
| 1986-07-24 | $3.80 | $3.80 | 40,000 | — | — |
| 1986-07-23 | $3.91 | $3.91 | 45,600 | — | — |
| 1986-07-22 | $3.98 | $3.98 | 96,000 | — | — |
| 1986-07-21 | $4.03 | $4.03 | 44,800 | — | — |
| 1986-07-18 | $4.06 | $4.06 | 24,800 | — | — |
| 1986-07-17 | $4.08 | $4.08 | 21,600 | — | — |
| 1986-07-16 | $4.08 | $4.08 | 18,400 | — | — |
| 1986-07-15 | $4.05 | $4.05 | 114,400 | — | — |
| 1986-07-14 | $4.13 | $4.13 | 197,600 | — | — |
| 1986-07-11 | $4.22 | $4.22 | 24,000 | — | — |
| 1986-07-10 | $4.20 | $4.20 | 50,400 | — | — |
| 1986-07-09 | $4.20 | $4.20 | 69,600 | — | — |
| 1986-07-08 | $4.22 | $4.22 | 147,200 | — | — |
| 1986-07-07 | $4.52 | $4.52 | 84,800 | — | — |
| 1986-07-03 | $4.53 | $4.53 | 72,800 | — | — |
| 1986-07-02 | $4.52 | $4.52 | 28,000 | — | — |
| 1986-07-01 | $4.47 | $4.47 | 88,000 | — | — |
| 1986-06-30 | $4.42 | $4.42 | 48,000 | — | — |
| 1986-06-27 | $4.52 | $4.52 | 32,000 | — | — |
| 1986-06-26 | $4.48 | $4.48 | 40,800 | — | — |
| 1986-06-25 | $4.50 | $4.50 | 56,800 | — | — |
| 1986-06-24 | $4.59 | $4.59 | 42,400 | — | — |
| 1986-06-23 | $4.56 | $4.56 | 28,000 | — | — |
| 1986-06-20 | $4.55 | $4.55 | 104,000 | — | — |
| 1986-06-19 | $4.58 | $4.58 | 36,800 | — | — |
| 1986-06-18 | $4.52 | $4.52 | 42,400 | — | — |
| 1986-06-17 | $4.52 | $4.52 | 105,600 | — | — |
| 1986-06-16 | $4.50 | $4.50 | 291,200 | — | — |
| 1986-06-13 | $4.59 | $4.59 | 5,600 | — | — |
| 1986-06-12 | $4.56 | $4.56 | 4,800 | — | — |
| 1986-06-11 | $4.59 | $4.59 | 16,800 | — | — |
| 1986-06-10 | $4.61 | $4.61 | 76,800 | — | — |
| 1986-06-09 | $4.55 | $4.55 | 84,800 | — | — |
| 1986-06-06 | $4.70 | $4.70 | 0 | — | — |
| 1986-06-05 | $4.70 | $4.70 | 0 | — | — |
| 1986-06-04 | $4.70 | $4.70 | 0 | — | — |
| 1986-06-03 | $4.70 | $4.70 | 0 | — | — |
| 1986-06-02 | $4.70 | $4.70 | 0 | — | — |
| 1986-05-30 | $4.70 | $4.70 | 60,000 | — | — |
| 1986-05-29 | $4.63 | $4.63 | 76,000 | — | — |
| 1986-05-28 | $4.63 | $4.63 | 262,400 | — | — |
| 1986-05-27 | $4.50 | $4.50 | 60,800 | — | — |
| 1986-05-23 | $4.47 | $4.47 | 111,200 | — | — |
| 1986-05-22 | $4.44 | $4.44 | 52,000 | — | — |
| 1986-05-21 | $4.55 | $4.55 | 101,600 | — | — |
| 1986-05-20 | $4.56 | $4.56 | 119,200 | — | — |
| 1986-05-19 | $4.56 | $4.56 | 137,600 | — | — |
| 1986-05-16 | $4.59 | $4.59 | 157,600 | — | — |
| 1986-05-15 | $4.58 | $4.58 | 39,200 | — | — |
| 1986-05-14 | $4.66 | $4.66 | 65,600 | — | — |
| 1986-05-13 | $4.55 | $4.55 | 91,200 | — | — |
| 1986-05-12 | $4.56 | $4.56 | 19,200 | — | — |
| 1986-05-09 | $4.59 | $4.59 | 44,800 | — | — |
| 1986-05-08 | $4.64 | $4.64 | 80,000 | — | — |
| 1986-05-07 | $4.59 | $4.59 | 109,600 | — | — |
| 1986-05-06 | $4.66 | $4.66 | 121,600 | — | — |
| 1986-05-05 | $4.59 | $4.59 | 181,600 | — | — |
| 1986-05-02 | $4.47 | $4.47 | 40,800 | — | — |
| 1986-05-01 | $4.52 | $4.52 | 54,400 | — | — |
| 1986-04-30 | $4.56 | $4.56 | 100,800 | — | — |
| 1986-04-29 | $4.63 | $4.63 | 114,400 | — | — |
| 1986-04-28 | $4.63 | $4.63 | 284,000 | — | — |
| 1986-04-25 | $4.63 | $4.63 | 48,800 | — | — |
| 1986-04-24 | $4.66 | $4.66 | 33,600 | — | — |
| 1986-04-23 | $4.67 | $4.67 | 68,800 | — | — |
| 1986-04-22 | $4.80 | $4.80 | 159,200 | — | — |
| 1986-04-21 | $4.84 | $4.84 | 232,000 | — | — |
| 1986-04-18 | $4.84 | $4.84 | 73,600 | — | — |
| 1986-04-17 | $4.86 | $4.86 | 47,200 | — | — |
| 1986-04-16 | $4.81 | $4.81 | 209,600 | — | — |
| 1986-04-15 | $4.81 | $4.81 | 74,400 | — | — |
| 1986-04-14 | $4.86 | $4.86 | 147,200 | — | — |
| 1986-04-11 | $4.84 | $4.84 | 32,800 | — | — |
| 1986-04-10 | $4.84 | $4.84 | 48,000 | — | — |
| 1986-04-09 | $4.83 | $4.83 | 182,400 | — | — |
| 1986-04-08 | $4.78 | $4.78 | 75,200 | — | — |
| 1986-04-07 | $4.69 | $4.69 | 222,400 | — | — |
| 1986-04-04 | $4.84 | $4.84 | 140,000 | — | — |
| 1986-04-03 | $4.77 | $4.77 | 197,600 | — | — |
| 1986-04-02 | $4.66 | $4.66 | 74,400 | — | — |
| 1986-04-01 | $4.55 | $4.55 | 56,000 | — | — |
| 1986-03-31 | $4.50 | $4.50 | 81,600 | — | — |
| 1986-03-27 | $4.63 | $4.63 | 405,600 | — | — |
| 1986-03-26 | $4.63 | $4.63 | 81,600 | — | — |
| 1986-03-25 | $4.56 | $4.56 | 521,600 | — | — |
| 1986-03-24 | $4.48 | $4.48 | 453,600 | — | — |
| 1986-03-21 | $4.61 | $4.61 | 159,200 | — | — |
| 1986-03-20 | $4.66 | $4.66 | 332,000 | — | — |
| 1986-03-19 | $4.41 | $4.41 | 60,000 | — | — |
| 1986-03-18 | $4.38 | $4.38 | 46,400 | — | — |
| 1986-03-17 | $4.34 | $4.34 | 77,600 | — | — |
| 1986-03-14 | $4.47 | $4.47 | 106,400 | — | — |
| 1986-03-13 | $4.48 | $4.48 | 132,000 | — | — |
| 1986-03-12 | $4.53 | $4.53 | 113,600 | — | — |
| 1986-03-11 | $4.53 | $4.53 | 288,800 | — | — |
| 1986-03-10 | $4.56 | $4.56 | 103,200 | — | — |
| 1986-03-07 | $4.47 | $4.47 | 384,000 | — | — |
| 1986-03-06 | $4.44 | $4.44 | 92,000 | — | — |
| 1986-03-05 | $4.47 | $4.47 | 68,000 | — | — |
| 1986-03-04 | $4.47 | $4.47 | 127,200 | — | — |
| 1986-03-03 | $4.66 | $4.66 | 52,000 | — | — |
| 1986-02-28 | $4.67 | $4.67 | 198,400 | — | — |
| 1986-02-27 | $4.53 | $4.53 | 92,800 | — | — |
| 1986-02-26 | $4.44 | $4.44 | 56,000 | — | — |
| 1986-02-25 | $4.45 | $4.45 | 56,000 | — | — |
| 1986-02-24 | $4.38 | $4.38 | 55,200 | — | — |
| 1986-02-21 | $4.39 | $4.39 | 64,000 | — | — |
| 1986-02-20 | $4.38 | $4.38 | 85,600 | — | — |
| 1986-02-19 | $4.30 | $4.30 | 220,800 | — | — |
| 1986-02-18 | $4.25 | $4.25 | 82,400 | — | — |
| 1986-02-14 | $4.39 | $4.39 | 788,000 | — | — |
| 1986-02-13 | $4.38 | $4.38 | 92,800 | — | — |
| 1986-02-12 | $4.38 | $4.38 | 47,200 | — | — |
| 1986-02-11 | $4.33 | $4.33 | 25,600 | — | — |
| 1986-02-10 | $4.31 | $4.31 | 72,800 | — | — |
| 1986-02-07 | $4.22 | $4.22 | 131,200 | — | — |
| 1986-02-06 | $4.09 | $4.09 | 44,800 | — | — |
| 1986-02-05 | $4.09 | $4.09 | 73,600 | — | — |
| 1986-02-04 | $4.08 | $4.08 | 535,200 | — | — |
| 1986-02-03 | $4.03 | $4.03 | 221,600 | — | — |
| 1986-01-31 | $4.00 | $4.00 | 12,000 | — | — |
| 1986-01-30 | $4.00 | $4.00 | 72,800 | — | — |
| 1986-01-29 | $3.88 | $3.88 | 106,400 | — | — |
| 1986-01-28 | $3.94 | $3.94 | 72,000 | — | — |
| 1986-01-27 | $3.97 | $3.97 | 46,400 | — | — |
| 1986-01-24 | $4.03 | $4.03 | 8,000 | — | — |
| 1986-01-23 | $3.97 | $3.97 | 32,000 | — | — |
| 1986-01-22 | $4.08 | $4.08 | 20,800 | — | — |
| 1986-01-21 | $4.13 | $4.13 | 34,400 | — | — |
| 1986-01-20 | $4.13 | $4.13 | 19,200 | — | — |
| 1986-01-17 | $4.16 | $4.16 | 17,600 | — | — |
| 1986-01-16 | $4.16 | $4.16 | 9,600 | — | — |
| 1986-01-15 | $4.16 | $4.16 | 6,400 | — | — |
| 1986-01-14 | $4.19 | $4.19 | 78,400 | — | — |
| 1986-01-13 | $4.14 | $4.14 | 11,200 | — | — |
| 1986-01-10 | $4.11 | $4.11 | 52,000 | — | — |
| 1986-01-09 | $4.11 | $4.11 | 301,600 | — | — |
| 1986-01-08 | $4.17 | $4.17 | 53,600 | — | — |
| 1986-01-07 | $4.19 | $4.19 | 75,200 | — | — |
| 1986-01-06 | $4.14 | $4.14 | 22,400 | — | — |
| 1986-01-03 | $4.13 | $4.13 | 314,400 | — | — |
| 1986-01-02 | $4.20 | $4.20 | 52,000 | — | — |