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 | $3.87 | $3.87 | 1,474 | — | — |
| 1986-12-30 | $3.87 | $3.87 | 737 | — | — |
| 1986-12-29 | $3.87 | $3.87 | 0 | — | — |
| 1986-12-26 | $3.87 | $3.87 | 0 | — | — |
| 1986-12-24 | $3.87 | $3.87 | 0 | — | — |
| 1986-12-23 | $3.87 | $3.87 | 1,474 | — | — |
| 1986-12-22 | $3.87 | $3.87 | 1,474 | — | — |
| 1986-12-19 | $3.89 | $3.89 | 0 | — | — |
| 1986-12-18 | $3.89 | $3.89 | 11,052 | — | — |
| 1986-12-17 | $4.14 | $4.14 | 4,421 | — | — |
| 1986-12-16 | $3.87 | $3.87 | 2,210 | — | — |
| 1986-12-15 | $3.87 | $3.87 | 0 | — | — |
| 1986-12-12 | $3.87 | $3.87 | 2,947 | — | — |
| 1986-12-11 | $4.11 | $4.11 | 3,684 | — | — |
| 1986-12-10 | $4.21 | $4.21 | 0 | — | — |
| 1986-12-09 | $4.21 | $4.21 | 2,947 | — | — |
| 1986-12-08 | $3.94 | $3.94 | 73,680 | — | — |
| 1986-12-05 | $3.87 | $3.87 | 0 | — | — |
| 1986-12-04 | $3.87 | $3.87 | 737 | — | — |
| 1986-12-03 | $3.87 | $3.87 | 737 | — | — |
| 1986-12-02 | $3.87 | $3.87 | 0 | — | — |
| 1986-12-01 | $3.87 | $3.87 | 0 | — | — |
| 1986-11-28 | $3.87 | $3.87 | 16,210 | — | — |
| 1986-11-26 | $3.87 | $3.87 | 0 | — | — |
| 1986-11-25 | $3.87 | $3.87 | 3,684 | — | — |
| 1986-11-24 | $3.87 | $3.87 | 25,051 | — | — |
| 1986-11-21 | $3.87 | $3.87 | 1,474 | — | — |
| 1986-11-20 | $3.87 | $3.87 | 11,052 | — | — |
| 1986-11-19 | $3.87 | $3.87 | 22,104 | — | — |
| 1986-11-18 | $4.14 | $4.14 | 0 | — | — |
| 1986-11-17 | $4.14 | $4.14 | 737 | — | — |
| 1986-11-14 | $4.07 | $4.07 | 16,210 | — | — |
| 1986-11-13 | $3.87 | $3.87 | 10,315 | — | — |
| 1986-11-12 | $4.00 | $4.00 | 737 | — | — |
| 1986-11-11 | $4.07 | $4.07 | 41,998 | — | — |
| 1986-11-10 | $3.73 | $3.73 | 343,349 | — | — |
| 1986-11-07 | $3.80 | $3.80 | 0 | — | — |
| 1986-11-06 | $3.80 | $3.80 | 0 | — | — |
| 1986-11-05 | $3.80 | $3.80 | 0 | — | — |
| 1986-11-04 | $3.80 | $3.80 | 737 | — | — |
| 1986-11-03 | $3.80 | $3.80 | 737 | — | — |
| 1986-10-31 | $4.21 | $4.21 | 0 | — | — |
| 1986-10-30 | $4.21 | $4.21 | 0 | — | — |
| 1986-10-29 | $4.21 | $4.21 | 737 | — | — |
| 1986-10-28 | $4.07 | $4.07 | 0 | — | — |
| 1986-10-27 | $4.07 | $4.07 | 1,474 | — | — |
| 1986-10-24 | $3.80 | $3.80 | 6,631 | — | — |
| 1986-10-23 | $3.80 | $3.80 | 1,474 | — | — |
| 1986-10-22 | $3.80 | $3.80 | 0 | — | — |
| 1986-10-21 | $3.80 | $3.80 | 0 | — | — |
| 1986-10-20 | $3.80 | $3.80 | 2,947 | — | — |
| 1986-10-17 | $3.80 | $3.80 | 0 | — | — |
| 1986-10-16 | $3.80 | $3.80 | 737 | — | — |
| 1986-10-15 | $4.21 | $4.21 | 5,894 | — | — |
| 1986-10-14 | $3.80 | $3.80 | 0 | — | — |
| 1986-10-13 | $3.80 | $3.80 | 0 | — | — |
| 1986-10-10 | $3.80 | $3.80 | 0 | — | — |
| 1986-10-09 | $3.80 | $3.80 | 0 | — | — |
| 1986-10-08 | $3.80 | $3.80 | 0 | — | — |
| 1986-10-07 | $3.80 | $3.80 | 0 | — | — |
| 1986-10-06 | $3.80 | $3.80 | 3,684 | — | — |
| 1986-10-03 | $4.21 | $4.21 | 0 | — | — |
| 1986-10-02 | $4.21 | $4.21 | 0 | — | — |
| 1986-10-01 | $4.21 | $4.21 | 3,684 | — | — |
| 1986-09-30 | $4.21 | $4.21 | 0 | — | — |
| 1986-09-29 | $4.21 | $4.21 | 0 | — | — |
| 1986-09-26 | $4.21 | $4.21 | 1,474 | — | — |
| 1986-09-25 | $3.83 | $3.83 | 32,419 | — | — |
| 1986-09-24 | $3.73 | $3.73 | 0 | — | — |
| 1986-09-23 | $3.73 | $3.73 | 14,736 | — | — |
| 1986-09-22 | $3.73 | $3.73 | 737 | — | — |
| 1986-09-19 | $3.73 | $3.73 | 0 | — | — |
| 1986-09-18 | $3.73 | $3.73 | 0 | — | — |
| 1986-09-17 | $3.73 | $3.73 | 0 | — | — |
| 1986-09-16 | $3.73 | $3.73 | 0 | — | — |
| 1986-09-15 | $3.73 | $3.73 | 1,474 | — | — |
| 1986-09-12 | $3.73 | $3.73 | 1,474 | — | — |
| 1986-09-11 | $4.14 | $4.14 | 7,368 | — | — |
| 1986-09-10 | $4.14 | $4.14 | 0 | — | — |
| 1986-09-09 | $4.14 | $4.14 | 4,421 | — | — |
| 1986-09-08 | $3.87 | $3.87 | 3,684 | — | — |
| 1986-09-05 | $4.21 | $4.21 | 737 | — | — |
| 1986-09-04 | $3.87 | $3.87 | 2,210 | — | — |
| 1986-09-03 | $4.21 | $4.21 | 0 | — | — |
| 1986-09-02 | $4.21 | $4.21 | 0 | — | — |
| 1986-08-29 | $4.21 | $4.21 | 8,842 | — | — |
| 1986-08-28 | $4.21 | $4.21 | 0 | — | — |
| 1986-08-27 | $4.21 | $4.21 | 0 | — | — |
| 1986-08-26 | $4.21 | $4.21 | 3,684 | — | — |
| 1986-08-25 | $3.87 | $3.87 | 737 | — | — |
| 1986-08-22 | $3.87 | $3.87 | 0 | — | — |
| 1986-08-21 | $3.87 | $3.87 | 5,894 | — | — |
| 1986-08-20 | $4.21 | $4.21 | 0 | — | — |
| 1986-08-19 | $4.21 | $4.21 | 3,684 | — | — |
| 1986-08-18 | $4.28 | $4.28 | 0 | — | — |
| 1986-08-15 | $4.28 | $4.28 | 8,105 | — | — |
| 1986-08-14 | $3.94 | $3.94 | 737 | — | — |
| 1986-08-13 | $3.94 | $3.94 | 0 | — | — |
| 1986-08-12 | $3.94 | $3.94 | 20,630 | — | — |
| 1986-08-11 | $4.34 | $4.34 | 0 | — | — |
| 1986-08-08 | $4.34 | $4.34 | 0 | — | — |
| 1986-08-07 | $4.34 | $4.34 | 0 | — | — |
| 1986-08-06 | $4.34 | $4.34 | 0 | — | — |
| 1986-08-05 | $4.34 | $4.34 | 0 | — | — |
| 1986-08-04 | $4.34 | $4.34 | 0 | — | — |
| 1986-08-01 | $4.34 | $4.34 | 737 | — | — |
| 1986-07-31 | $4.21 | $4.21 | 7,368 | — | — |
| 1986-07-30 | $4.07 | $4.07 | 7,368 | — | — |
| 1986-07-29 | $3.94 | $3.94 | 11,789 | — | — |
| 1986-07-28 | $3.94 | $3.94 | 3,684 | — | — |
| 1986-07-25 | $3.94 | $3.94 | 6,631 | — | — |
| 1986-07-24 | $4.00 | $4.00 | 9,578 | — | — |
| 1986-07-23 | $4.28 | $4.28 | 0 | — | — |
| 1986-07-22 | $4.28 | $4.28 | 0 | — | — |
| 1986-07-21 | $4.28 | $4.28 | 0 | — | — |
| 1986-07-18 | $4.28 | $4.28 | 14,736 | — | — |
| 1986-07-17 | $4.48 | $4.48 | 1,474 | — | — |
| 1986-07-16 | $4.34 | $4.34 | 737 | — | — |
| 1986-07-15 | $4.07 | $4.07 | 7,368 | — | — |
| 1986-07-14 | $4.07 | $4.07 | 5,894 | — | — |
| 1986-07-11 | $4.41 | $4.41 | 0 | — | — |
| 1986-07-10 | $4.41 | $4.41 | 0 | — | — |
| 1986-07-09 | $4.41 | $4.41 | 1,474 | — | — |
| 1986-07-08 | $4.14 | $4.14 | 10,315 | — | — |
| 1986-07-07 | $4.34 | $4.34 | 0 | — | — |
| 1986-07-03 | $4.34 | $4.34 | 0 | — | — |
| 1986-07-02 | $4.34 | $4.34 | 0 | — | — |
| 1986-07-01 | $4.34 | $4.34 | 20,630 | — | — |
| 1986-06-30 | $4.14 | $4.14 | 0 | — | — |
| 1986-06-27 | $4.14 | $4.14 | 737 | — | — |
| 1986-06-26 | $4.14 | $4.14 | 0 | — | — |
| 1986-06-25 | $4.14 | $4.14 | 0 | — | — |
| 1986-06-24 | $4.14 | $4.14 | 0 | — | — |
| 1986-06-23 | $4.14 | $4.14 | 2,947 | — | — |
| 1986-06-20 | $4.14 | $4.14 | 0 | — | — |
| 1986-06-19 | $4.14 | $4.14 | 2,210 | — | — |
| 1986-06-18 | $4.44 | $4.44 | 13,999 | — | — |
| 1986-06-17 | $4.14 | $4.14 | 2,947 | — | — |
| 1986-06-16 | $4.28 | $4.28 | 0 | — | — |
| 1986-06-13 | $4.28 | $4.28 | 0 | — | — |
| 1986-06-12 | $4.28 | $4.28 | 0 | — | — |
| 1986-06-11 | $4.28 | $4.28 | 0 | — | — |
| 1986-06-10 | $4.28 | $4.28 | 21,367 | — | — |
| 1986-06-09 | $4.48 | $4.48 | 4,421 | — | — |
| 1986-06-06 | $4.28 | $4.28 | 0 | — | — |
| 1986-06-05 | $4.28 | $4.28 | 0 | — | — |
| 1986-06-04 | $4.28 | $4.28 | 7,368 | — | — |
| 1986-06-03 | $4.41 | $4.41 | 93,574 | — | — |
| 1986-06-02 | $4.34 | $4.34 | 737 | — | — |
| 1986-05-30 | $4.48 | $4.48 | 737 | — | — |
| 1986-05-29 | $4.14 | $4.14 | 0 | — | — |
| 1986-05-28 | $4.14 | $4.14 | 7,368 | — | — |
| 1986-05-27 | $4.55 | $4.55 | 0 | — | — |
| 1986-05-23 | $4.55 | $4.55 | 737 | — | — |
| 1986-05-22 | $4.48 | $4.48 | 3,684 | — | — |
| 1986-05-21 | $4.61 | $4.61 | 4,421 | — | — |
| 1986-05-20 | $4.41 | $4.41 | 3,684 | — | — |
| 1986-05-19 | $4.41 | $4.41 | 2,947 | — | — |
| 1986-05-16 | $4.41 | $4.41 | 0 | — | — |
| 1986-05-15 | $4.41 | $4.41 | 3,684 | — | — |
| 1986-05-14 | $4.68 | $4.68 | 0 | — | — |
| 1986-05-13 | $4.68 | $4.68 | 0 | — | — |
| 1986-05-12 | $4.68 | $4.68 | 0 | — | — |
| 1986-05-09 | $4.68 | $4.68 | 737 | — | — |
| 1986-05-08 | $4.41 | $4.41 | 0 | — | — |
| 1986-05-07 | $4.41 | $4.41 | 737 | — | — |
| 1986-05-06 | $4.75 | $4.75 | 737 | — | — |
| 1986-05-05 | $4.34 | $4.34 | 24,314 | — | — |
| 1986-05-02 | $4.75 | $4.75 | 2,210 | — | — |
| 1986-05-01 | $4.41 | $4.41 | 4,421 | — | — |
| 1986-04-30 | $4.55 | $4.55 | 8,105 | — | — |
| 1986-04-29 | $4.75 | $4.75 | 0 | — | — |
| 1986-04-28 | $4.75 | $4.75 | 0 | — | — |
| 1986-04-25 | $4.75 | $4.75 | 3,684 | — | — |
| 1986-04-24 | $4.48 | $4.48 | 5,894 | — | — |
| 1986-04-23 | $4.48 | $4.48 | 5,894 | — | — |
| 1986-04-22 | $4.75 | $4.75 | 0 | — | — |
| 1986-04-21 | $4.75 | $4.75 | 4,421 | — | — |
| 1986-04-18 | $4.48 | $4.48 | 17,683 | — | — |
| 1986-04-17 | $4.75 | $4.75 | 4,421 | — | — |
| 1986-04-16 | $4.61 | $4.61 | 7,368 | — | — |
| 1986-04-15 | $4.61 | $4.61 | 2,210 | — | — |
| 1986-04-14 | $4.21 | $4.21 | 10,315 | — | — |
| 1986-04-11 | $4.61 | $4.61 | 59,681 | — | — |
| 1986-04-10 | $4.07 | $4.07 | 39,050 | — | — |
| 1986-04-09 | $4.07 | $4.07 | 14,736 | — | — |
| 1986-04-08 | $4.07 | $4.07 | 8,842 | — | — |
| 1986-04-07 | $4.07 | $4.07 | 23,578 | — | — |
| 1986-04-04 | $4.07 | $4.07 | 3,684 | — | — |
| 1986-04-03 | $3.66 | $3.66 | 0 | — | — |
| 1986-04-02 | $3.66 | $3.66 | 0 | — | — |
| 1986-04-01 | $3.66 | $3.66 | 4,421 | — | — |
| 1986-03-31 | $3.66 | $3.66 | 2,210 | — | — |
| 1986-03-27 | $3.66 | $3.66 | 3,684 | — | — |
| 1986-03-26 | $3.94 | $3.94 | 3,684 | — | — |
| 1986-03-25 | $4.07 | $4.07 | 5,894 | — | — |
| 1986-03-24 | $3.94 | $3.94 | 0 | — | — |
| 1986-03-21 | $3.94 | $3.94 | 13,262 | — | — |
| 1986-03-20 | $3.66 | $3.66 | 0 | — | — |
| 1986-03-19 | $3.66 | $3.66 | 1,474 | — | — |
| 1986-03-18 | $3.80 | $3.80 | 23,578 | — | — |
| 1986-03-17 | $3.80 | $3.80 | 17,683 | — | — |
| 1986-03-14 | $3.73 | $3.73 | 27,998 | — | — |
| 1986-03-13 | $3.46 | $3.46 | 14,736 | — | — |
| 1986-03-12 | $3.70 | $3.70 | 13,262 | — | — |
| 1986-03-11 | $3.66 | $3.66 | 4,421 | — | — |
| 1986-03-10 | $3.63 | $3.63 | 2,947 | — | — |
| 1986-03-07 | $3.63 | $3.63 | 2,947 | — | — |
| 1986-03-06 | $3.63 | $3.63 | 0 | — | — |
| 1986-03-05 | $3.63 | $3.63 | 7,368 | — | — |
| 1986-03-04 | $3.46 | $3.46 | 2,947 | — | — |
| 1986-03-03 | $3.53 | $3.53 | 7,368 | — | — |
| 1986-02-28 | $3.49 | $3.49 | 0 | — | — |
| 1986-02-27 | $3.49 | $3.49 | 1,474 | — | — |
| 1986-02-26 | $3.49 | $3.49 | 0 | — | — |
| 1986-02-25 | $3.49 | $3.49 | 0 | — | — |
| 1986-02-24 | $3.49 | $3.49 | 4,421 | — | — |
| 1986-02-21 | $3.46 | $3.46 | 0 | — | — |
| 1986-02-20 | $3.46 | $3.46 | 0 | — | — |
| 1986-02-19 | $3.46 | $3.46 | 2,947 | — | — |
| 1986-02-18 | $3.26 | $3.26 | 0 | — | — |
| 1986-02-14 | $3.26 | $3.26 | 2,947 | — | — |
| 1986-02-13 | $3.46 | $3.46 | 0 | — | — |
| 1986-02-12 | $3.46 | $3.46 | 0 | — | — |
| 1986-02-11 | $3.46 | $3.46 | 0 | — | — |
| 1986-02-10 | $3.46 | $3.46 | 4,421 | — | — |
| 1986-02-07 | $3.43 | $3.43 | 1,474 | — | — |
| 1986-02-06 | $3.46 | $3.46 | 1,474 | — | — |
| 1986-02-05 | $3.26 | $3.26 | 13,262 | — | — |
| 1986-02-04 | $3.19 | $3.19 | 17,683 | — | — |
| 1986-02-03 | $3.33 | $3.33 | 4,421 | — | — |
| 1986-01-31 | $3.26 | $3.26 | 17,683 | — | — |
| 1986-01-30 | $3.46 | $3.46 | 10,315 | — | — |
| 1986-01-29 | $3.29 | $3.29 | 2,947 | — | — |
| 1986-01-28 | $3.29 | $3.29 | 0 | — | — |
| 1986-01-27 | $3.29 | $3.29 | 0 | — | — |
| 1986-01-24 | $3.29 | $3.29 | 0 | — | — |
| 1986-01-23 | $3.29 | $3.29 | 0 | — | — |
| 1986-01-22 | $3.29 | $3.29 | 5,894 | — | — |
| 1986-01-21 | $3.33 | $3.33 | 2,947 | — | — |
| 1986-01-20 | $3.33 | $3.33 | 0 | — | — |
| 1986-01-17 | $3.33 | $3.33 | 0 | — | — |
| 1986-01-16 | $3.33 | $3.33 | 0 | — | — |
| 1986-01-15 | $3.33 | $3.33 | 11,789 | — | — |
| 1986-01-14 | $3.56 | $3.56 | 11,789 | — | — |
| 1986-01-13 | $3.56 | $3.56 | 0 | — | — |
| 1986-01-10 | $3.56 | $3.56 | 0 | — | — |
| 1986-01-09 | $3.56 | $3.56 | 0 | — | — |
| 1986-01-08 | $3.56 | $3.56 | 8,842 | — | — |
| 1986-01-07 | $3.46 | $3.46 | 0 | — | — |
| 1986-01-06 | $3.46 | $3.46 | 2,947 | — | — |
| 1986-01-03 | $3.53 | $3.53 | 0 | — | — |
| 1986-01-02 | $3.53 | $3.53 | 55,997 | — | — |