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
- 1973-05-03 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 | $4.20 | $4.20 | 156,989 | — | — |
| 1986-12-30 | $4.08 | $4.08 | 41,292 | — | — |
| 1986-12-29 | $4.17 | $4.17 | 56,095 | — | — |
| 1986-12-26 | $4.14 | $4.14 | 29,216 | — | — |
| 1986-12-24 | $4.33 | $4.33 | 20,257 | — | — |
| 1986-12-23 | $4.20 | $4.20 | 14,024 | — | — |
| 1986-12-22 | $4.20 | $4.20 | 38,565 | — | — |
| 1986-12-19 | $4.20 | $4.20 | 85,701 | — | — |
| 1986-12-18 | $3.91 | $3.91 | 26,489 | — | — |
| 1986-12-17 | $3.91 | $3.91 | 19,478 | — | — |
| 1986-12-16 | $4.17 | $4.17 | 6,233 | — | — |
| 1986-12-15 | $4.17 | $4.17 | 20,646 | — | — |
| 1986-12-12 | $4.08 | $4.08 | 6,622 | — | — |
| 1986-12-11 | $4.08 | $4.08 | 8,960 | — | — |
| 1986-12-10 | $4.08 | $4.08 | 19,088 | — | — |
| 1986-12-09 | $4.20 | $4.20 | 17,919 | — | — |
| 1986-12-08 | $4.20 | $4.20 | 21,425 | — | — |
| 1986-12-05 | $4.20 | $4.20 | 19,867 | — | — |
| 1986-12-04 | $4.20 | $4.20 | 8,570 | — | — |
| 1986-12-03 | $4.20 | $4.20 | 28,437 | — | — |
| 1986-12-02 | $4.27 | $4.27 | 45,188 | — | — |
| 1986-12-01 | $4.14 | $4.14 | 52,200 | — | — |
| 1986-11-28 | $4.14 | $4.14 | 0 | — | — |
| 1986-11-26 | $4.14 | $4.14 | 2,727 | — | — |
| 1986-11-25 | $4.20 | $4.20 | 6,233 | — | — |
| 1986-11-24 | $4.17 | $4.17 | 12,466 | — | — |
| 1986-11-21 | $4.08 | $4.08 | 33,112 | — | — |
| 1986-11-20 | $4.01 | $4.01 | 6,233 | — | — |
| 1986-11-19 | $4.20 | $4.20 | 42,071 | — | — |
| 1986-11-18 | $4.33 | $4.33 | 6,233 | — | — |
| 1986-11-17 | $4.27 | $4.27 | 3,116 | — | — |
| 1986-11-14 | $4.33 | $4.33 | 9,349 | — | — |
| 1986-11-13 | $4.20 | $4.20 | 4,285 | — | — |
| 1986-11-12 | $4.20 | $4.20 | 45,188 | — | — |
| 1986-11-11 | $4.20 | $4.20 | 0 | — | — |
| 1986-11-10 | $4.20 | $4.20 | 8,570 | — | — |
| 1986-11-07 | $4.20 | $4.20 | 9,349 | — | — |
| 1986-11-06 | $4.20 | $4.20 | 88,038 | — | — |
| 1986-11-05 | $4.20 | $4.20 | 24,931 | — | — |
| 1986-11-04 | $4.17 | $4.17 | 52,979 | — | — |
| 1986-11-03 | $4.08 | $4.08 | 38,565 | — | — |
| 1986-10-31 | $4.01 | $4.01 | 58,822 | — | — |
| 1986-10-30 | $4.01 | $4.01 | 49,862 | — | — |
| 1986-10-29 | $3.98 | $3.98 | 38,565 | — | — |
| 1986-10-28 | $3.79 | $3.79 | 48,304 | — | — |
| 1986-10-27 | $3.91 | $3.91 | 28,048 | — | — |
| 1986-10-24 | $3.98 | $3.98 | 824,677 | — | — |
| 1986-10-23 | $4.08 | $4.08 | 23,763 | — | — |
| 1986-10-22 | $4.08 | $4.08 | 21,425 | — | — |
| 1986-10-21 | $4.33 | $4.33 | 2,337 | — | — |
| 1986-10-20 | $4.33 | $4.33 | 5,843 | — | — |
| 1986-10-17 | $4.33 | $4.33 | 25,321 | — | — |
| 1986-10-16 | $4.27 | $4.27 | 66,613 | — | — |
| 1986-10-15 | $4.46 | $4.46 | 11,687 | — | — |
| 1986-10-14 | $4.20 | $4.20 | 6,233 | — | — |
| 1986-10-13 | $4.20 | $4.20 | 1,169 | — | — |
| 1986-10-10 | $4.14 | $4.14 | 19,478 | — | — |
| 1986-10-09 | $4.27 | $4.27 | 6,622 | — | — |
| 1986-10-08 | $4.20 | $4.20 | 390 | — | — |
| 1986-10-07 | $4.27 | $4.27 | 1,169 | — | — |
| 1986-10-06 | $4.33 | $4.33 | 3,506 | — | — |
| 1986-10-03 | $4.40 | $4.40 | 8,181 | — | — |
| 1986-10-02 | $4.43 | $4.43 | 4,675 | — | — |
| 1986-10-01 | $4.43 | $4.43 | 0 | — | — |
| 1986-09-30 | $4.43 | $4.43 | 10,128 | — | — |
| 1986-09-29 | $4.33 | $4.33 | 390 | — | — |
| 1986-09-26 | $4.33 | $4.33 | 8,570 | — | — |
| 1986-09-25 | $4.20 | $4.20 | 270,348 | — | — |
| 1986-09-24 | $4.43 | $4.43 | 1,169 | — | — |
| 1986-09-23 | $4.43 | $4.43 | 26,879 | — | — |
| 1986-09-22 | $4.46 | $4.46 | 15,582 | — | — |
| 1986-09-19 | $4.62 | $4.62 | 7,791 | — | — |
| 1986-09-18 | $4.49 | $4.49 | 9,349 | — | — |
| 1986-09-17 | $4.49 | $4.49 | 13,245 | — | — |
| 1986-09-16 | $4.56 | $4.56 | 7,791 | — | — |
| 1986-09-15 | $4.49 | $4.49 | 12,076 | — | — |
| 1986-09-12 | $4.56 | $4.56 | 22,983 | — | — |
| 1986-09-11 | $4.68 | $4.68 | 9,739 | — | — |
| 1986-09-10 | $4.91 | $4.91 | 21,815 | — | — |
| 1986-09-09 | $5.04 | $5.04 | 65,055 | — | — |
| 1986-09-08 | $5.10 | $5.10 | 6,233 | — | — |
| 1986-09-05 | $5.17 | $5.17 | 9,739 | — | — |
| 1986-09-04 | $5.26 | $5.26 | 13,634 | — | — |
| 1986-09-03 | $5.10 | $5.10 | 5,454 | — | — |
| 1986-09-02 | $5.17 | $5.17 | 12,855 | — | — |
| 1986-08-29 | $5.17 | $5.17 | 3,896 | — | — |
| 1986-08-28 | $5.10 | $5.10 | 18,309 | — | — |
| 1986-08-27 | $4.78 | $4.78 | 10,518 | — | — |
| 1986-08-26 | $4.68 | $4.68 | 2,727 | — | — |
| 1986-08-25 | $4.75 | $4.75 | 14,413 | — | — |
| 1986-08-22 | $4.68 | $4.68 | 15,582 | — | — |
| 1986-08-21 | $4.62 | $4.62 | 19,088 | — | — |
| 1986-08-20 | $4.49 | $4.49 | 61,549 | — | — |
| 1986-08-19 | $4.62 | $4.62 | 0 | — | — |
| 1986-08-18 | $4.62 | $4.62 | 0 | — | — |
| 1986-08-15 | $4.62 | $4.62 | 8,570 | — | — |
| 1986-08-14 | $4.62 | $4.62 | 33,112 | — | — |
| 1986-08-13 | $4.62 | $4.62 | 70,509 | — | — |
| 1986-08-12 | $4.62 | $4.62 | 8,960 | — | — |
| 1986-08-11 | $4.62 | $4.62 | 100,504 | — | — |
| 1986-08-08 | $4.56 | $4.56 | 9,739 | — | — |
| 1986-08-07 | $4.62 | $4.62 | 310,082 | — | — |
| 1986-08-06 | $4.68 | $4.68 | 33,112 | — | — |
| 1986-08-05 | $4.62 | $4.62 | 7,791 | — | — |
| 1986-08-04 | $4.62 | $4.62 | 119,592 | — | — |
| 1986-08-01 | $4.75 | $4.75 | 3,506 | — | — |
| 1986-07-31 | $4.75 | $4.75 | 0 | — | — |
| 1986-07-30 | $4.75 | $4.75 | 11,297 | — | — |
| 1986-07-29 | $4.56 | $4.56 | 31,554 | — | — |
| 1986-07-28 | $4.62 | $4.62 | 7,012 | — | — |
| 1986-07-25 | $4.75 | $4.75 | 33,112 | — | — |
| 1986-07-24 | $4.56 | $4.56 | 3,506 | — | — |
| 1986-07-23 | $4.40 | $4.40 | 49,862 | — | — |
| 1986-07-22 | $4.20 | $4.20 | 250,091 | — | — |
| 1986-07-21 | $4.46 | $4.46 | 1,169 | — | — |
| 1986-07-18 | $4.46 | $4.46 | 390 | — | — |
| 1986-07-17 | $4.40 | $4.40 | 17,919 | — | — |
| 1986-07-16 | $4.62 | $4.62 | 16,751 | — | — |
| 1986-07-15 | $4.68 | $4.68 | 20,257 | — | — |
| 1986-07-14 | $4.68 | $4.68 | 38,955 | — | — |
| 1986-07-11 | $4.85 | $4.85 | 113,359 | — | — |
| 1986-07-10 | $4.56 | $4.56 | 75,962 | — | — |
| 1986-07-09 | $4.78 | $4.78 | 41,682 | — | — |
| 1986-07-08 | $4.91 | $4.91 | 19,088 | — | — |
| 1986-07-07 | $5.10 | $5.10 | 21,815 | — | — |
| 1986-07-03 | $5.33 | $5.33 | 4,285 | — | — |
| 1986-07-02 | $5.33 | $5.33 | 19,478 | — | — |
| 1986-07-01 | $5.39 | $5.39 | 5,064 | — | — |
| 1986-06-30 | $5.33 | $5.33 | 40,513 | — | — |
| 1986-06-27 | $5.46 | $5.46 | 32,722 | — | — |
| 1986-06-26 | $5.81 | $5.81 | 9,739 | — | — |
| 1986-06-25 | $6.16 | $6.16 | 15,582 | — | — |
| 1986-06-24 | $6.03 | $6.03 | 7,791 | — | — |
| 1986-06-23 | $5.94 | $5.94 | 4,675 | — | — |
| 1986-06-20 | $5.87 | $5.87 | 44,798 | — | — |
| 1986-06-19 | $6.35 | $6.35 | 8,570 | — | — |
| 1986-06-18 | $6.29 | $6.29 | 17,919 | — | — |
| 1986-06-17 | $6.29 | $6.29 | 6,622 | — | — |
| 1986-06-16 | $6.48 | $6.48 | 3,896 | — | — |
| 1986-06-13 | $6.58 | $6.58 | 2,337 | — | — |
| 1986-06-12 | $6.51 | $6.51 | 5,454 | — | — |
| 1986-06-11 | $6.51 | $6.51 | 31,943 | — | — |
| 1986-06-10 | $6.51 | $6.51 | 8,181 | — | — |
| 1986-06-09 | $6.51 | $6.51 | 50,252 | — | — |
| 1986-06-06 | $6.58 | $6.58 | 14,024 | — | — |
| 1986-06-05 | $6.58 | $6.58 | 33,112 | — | — |
| 1986-06-04 | $6.93 | $6.93 | 10,128 | — | — |
| 1986-06-03 | $6.77 | $6.77 | 5,064 | — | — |
| 1986-06-02 | $6.64 | $6.64 | 14,024 | — | — |
| 1986-05-30 | $6.71 | $6.71 | 50,642 | — | — |
| 1986-05-29 | $6.80 | $6.80 | 10,518 | — | — |
| 1986-05-28 | $6.90 | $6.90 | 25,710 | — | — |
| 1986-05-27 | $6.93 | $6.93 | 39,345 | — | — |
| 1986-05-23 | $7.12 | $7.12 | 46,746 | — | — |
| 1986-05-22 | $7.38 | $7.38 | 26,489 | — | — |
| 1986-05-21 | $7.41 | $7.41 | 1,948 | — | — |
| 1986-05-20 | $7.41 | $7.41 | 52,589 | — | — |
| 1986-05-19 | $7.41 | $7.41 | 0 | — | — |
| 1986-05-16 | $7.41 | $7.41 | 30,385 | — | — |
| 1986-05-15 | $7.41 | $7.41 | 23,763 | — | — |
| 1986-05-14 | $7.41 | $7.41 | 43,630 | — | — |
| 1986-05-13 | $7.41 | $7.41 | 54,147 | — | — |
| 1986-05-12 | $7.48 | $7.48 | 1,169 | — | — |
| 1986-05-09 | $7.48 | $7.48 | 3,116 | — | — |
| 1986-05-08 | $7.41 | $7.41 | 12,855 | — | — |
| 1986-05-07 | $7.41 | $7.41 | 26,879 | — | — |
| 1986-05-06 | $7.64 | $7.64 | 45,188 | — | — |
| 1986-05-05 | $7.70 | $7.70 | 24,931 | — | — |
| 1986-05-02 | $7.70 | $7.70 | 15,582 | — | — |
| 1986-05-01 | $7.70 | $7.70 | 5,454 | — | — |
| 1986-04-30 | $7.67 | $7.67 | 10,518 | — | — |
| 1986-04-29 | $7.77 | $7.77 | 3,116 | — | — |
| 1986-04-28 | $7.83 | $7.83 | 26,100 | — | — |
| 1986-04-25 | $7.77 | $7.77 | 13,245 | — | — |
| 1986-04-24 | $7.89 | $7.89 | 4,285 | — | — |
| 1986-04-23 | $8.05 | $8.05 | 2,337 | — | — |
| 1986-04-22 | $8.02 | $8.02 | 3,896 | — | — |
| 1986-04-21 | $8.02 | $8.02 | 7,791 | — | — |
| 1986-04-18 | $7.96 | $7.96 | 20,257 | — | — |
| 1986-04-17 | $7.96 | $7.96 | 11,687 | — | — |
| 1986-04-16 | $7.96 | $7.96 | 55,706 | — | — |
| 1986-04-15 | $7.83 | $7.83 | 27,658 | — | — |
| 1986-04-14 | $7.96 | $7.96 | 31,943 | — | — |
| 1986-04-11 | $7.89 | $7.89 | 102,452 | — | — |
| 1986-04-10 | $8.02 | $8.02 | 4,675 | — | — |
| 1986-04-09 | $8.05 | $8.05 | 196,333 | — | — |
| 1986-04-08 | $8.12 | $8.12 | 9,349 | — | — |
| 1986-04-07 | $7.96 | $7.96 | 44,409 | — | — |
| 1986-04-04 | $8.25 | $8.25 | 23,763 | — | — |
| 1986-04-03 | $8.31 | $8.31 | 14,413 | — | — |
| 1986-04-02 | $8.31 | $8.31 | 17,140 | — | — |
| 1986-04-01 | $8.47 | $8.47 | 17,919 | — | — |
| 1986-03-31 | $8.66 | $8.66 | 390 | — | — |
| 1986-03-27 | $8.73 | $8.73 | 6,233 | — | — |
| 1986-03-26 | $8.73 | $8.73 | 68,950 | — | — |
| 1986-03-25 | $8.82 | $8.82 | 110,632 | — | — |
| 1986-03-24 | $8.82 | $8.82 | 207,241 | — | — |
| 1986-03-21 | $9.02 | $9.02 | 45,577 | — | — |
| 1986-03-20 | $8.73 | $8.73 | 6,622 | — | — |
| 1986-03-19 | $8.76 | $8.76 | 93,492 | — | — |
| 1986-03-18 | $8.82 | $8.82 | 37,007 | — | — |
| 1986-03-17 | $8.73 | $8.73 | 26,100 | — | — |
| 1986-03-14 | $8.76 | $8.76 | 1,169 | — | — |
| 1986-03-13 | $8.76 | $8.76 | 3,116 | — | — |
| 1986-03-12 | $8.82 | $8.82 | 3,896 | — | — |
| 1986-03-11 | $8.73 | $8.73 | 2,337 | — | — |
| 1986-03-10 | $8.82 | $8.82 | 15,972 | — | — |
| 1986-03-07 | $8.82 | $8.82 | 2,337 | — | — |
| 1986-03-06 | $8.92 | $8.92 | 14,024 | — | — |
| 1986-03-05 | $9.08 | $9.08 | 26,489 | — | — |
| 1986-03-04 | $8.82 | $8.82 | 17,530 | — | — |
| 1986-03-03 | $8.73 | $8.73 | 4,675 | — | — |
| 1986-02-28 | $8.73 | $8.73 | 19,478 | — | — |
| 1986-02-27 | $8.73 | $8.73 | 1,948 | — | — |
| 1986-02-26 | $8.73 | $8.73 | 58,433 | — | — |
| 1986-02-25 | $8.73 | $8.73 | 30,774 | — | — |
| 1986-02-24 | $8.73 | $8.73 | 12,855 | — | — |
| 1986-02-21 | $8.82 | $8.82 | 5,454 | — | — |
| 1986-02-20 | $8.73 | $8.73 | 10,518 | — | — |
| 1986-02-19 | $8.66 | $8.66 | 12,466 | — | — |
| 1986-02-18 | $8.54 | $8.54 | 1,169 | — | — |
| 1986-02-14 | $8.54 | $8.54 | 11,687 | — | — |
| 1986-02-13 | $8.54 | $8.54 | 3,896 | — | — |
| 1986-02-12 | $8.47 | $8.47 | 396,951 | — | — |
| 1986-02-11 | $8.47 | $8.47 | 0 | — | — |
| 1986-02-10 | $8.47 | $8.47 | 26,879 | — | — |
| 1986-02-07 | $8.44 | $8.44 | 2,337 | — | — |
| 1986-02-06 | $8.47 | $8.47 | 24,152 | — | — |
| 1986-02-05 | $8.44 | $8.44 | 5,064 | — | — |
| 1986-02-04 | $8.31 | $8.31 | 27,269 | — | — |
| 1986-02-03 | $8.12 | $8.12 | 17,140 | — | — |
| 1986-01-31 | $8.18 | $8.18 | 84,532 | — | — |
| 1986-01-30 | $8.25 | $8.25 | 25,321 | — | — |
| 1986-01-29 | $8.47 | $8.47 | 6,233 | — | — |
| 1986-01-28 | $8.47 | $8.47 | 83,753 | — | — |
| 1986-01-27 | $8.47 | $8.47 | 64,276 | — | — |
| 1986-01-24 | $8.25 | $8.25 | 24,152 | — | — |
| 1986-01-23 | $8.12 | $8.12 | 13,634 | — | — |
| 1986-01-22 | $8.18 | $8.18 | 7,012 | — | — |
| 1986-01-21 | $8.05 | $8.05 | 3,896 | — | — |
| 1986-01-20 | $8.05 | $8.05 | 45,577 | — | — |
| 1986-01-17 | $8.02 | $8.02 | 10,128 | — | — |
| 1986-01-16 | $7.96 | $7.96 | 22,204 | — | — |
| 1986-01-15 | $7.77 | $7.77 | 390 | — | — |
| 1986-01-14 | $7.70 | $7.70 | 46,746 | — | — |
| 1986-01-13 | $7.70 | $7.70 | 28,437 | — | — |
| 1986-01-10 | $7.70 | $7.70 | 37,007 | — | — |
| 1986-01-09 | $7.70 | $7.70 | 29,216 | — | — |
| 1986-01-08 | $7.77 | $7.77 | 4,285 | — | — |
| 1986-01-07 | $7.77 | $7.77 | 203,345 | — | — |
| 1986-01-06 | $7.83 | $7.83 | 18,698 | — | — |
| 1986-01-03 | $7.83 | $7.83 | 5,454 | — | — |
| 1986-01-02 | $7.77 | $7.77 | 1,948 | — | — |