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 | $4.90 | $4.94 | 377,543 | — | — |
| 1986-12-30 | $4.93 | $4.98 | 195,996 | — | — |
| 1986-12-29 | $5.03 | $5.08 | 122,497 | — | — |
| 1986-12-26 | $5.09 | $5.14 | 243,110 | — | — |
| 1986-12-24 | $4.97 | $5.02 | 1,180,373 | — | — |
| 1986-12-23 | $4.97 | $5.02 | 167,727 | — | — |
| 1986-12-22 | $5.03 | $5.08 | 186,573 | — | — |
| 1986-12-19 | $5.17 | $5.22 | 212,957 | — | — |
| 1986-12-18 | $5.21 | $5.26 | 133,805 | — | — |
| 1986-12-17 | $5.25 | $5.30 | 59,678 | — | — |
| 1986-12-16 | $5.21 | $5.26 | 33,922 | — | — |
| 1986-12-15 | $5.23 | $5.28 | 104,280 | — | — |
| 1986-12-12 | $5.21 | $5.26 | 79,152 | — | — |
| 1986-12-11 | $5.27 | $5.32 | 236,828 | — | — |
| 1986-12-10 | $5.33 | $5.38 | 23,243 | — | — |
| 1986-12-09 | $5.29 | $5.34 | 211,701 | — | — |
| 1986-12-08 | $5.33 | $5.38 | 146,369 | — | — |
| 1986-12-05 | $5.47 | $5.47 | 131,292 | — | — |
| 1986-12-04 | $5.51 | $5.51 | 112,446 | — | — |
| 1986-12-03 | $5.51 | $5.51 | 339,224 | — | — |
| 1986-12-02 | $5.51 | $5.51 | 180,291 | — | — |
| 1986-12-01 | $5.47 | $5.47 | 242,482 | — | — |
| 1986-11-28 | $5.57 | $5.57 | 201,650 | — | — |
| 1986-11-26 | $5.57 | $5.57 | 45,858 | — | — |
| 1986-11-25 | $5.57 | $5.57 | 2,513 | — | — |
| 1986-11-24 | $5.57 | $5.57 | 100,511 | — | — |
| 1986-11-21 | $5.57 | $5.57 | 110,562 | — | — |
| 1986-11-20 | $5.55 | $5.55 | 123,126 | — | — |
| 1986-11-19 | $5.59 | $5.59 | 936,006 | — | — |
| 1986-11-18 | $5.65 | $5.65 | 364,351 | — | — |
| 1986-11-17 | $5.69 | $5.69 | 102,395 | — | — |
| 1986-11-14 | $5.65 | $5.65 | 513,861 | — | — |
| 1986-11-13 | $5.59 | $5.59 | 212,329 | — | — |
| 1986-11-12 | $5.63 | $5.63 | 166,471 | — | — |
| 1986-11-11 | $5.65 | $5.65 | 371,890 | — | — |
| 1986-11-10 | $5.61 | $5.61 | 266,982 | — | — |
| 1986-11-07 | $5.57 | $5.57 | 161,445 | — | — |
| 1986-11-06 | $5.65 | $5.65 | 227,405 | — | — |
| 1986-11-05 | $5.73 | $5.73 | 160,817 | — | — |
| 1986-11-04 | $5.69 | $5.69 | 277,661 | — | — |
| 1986-11-03 | $5.69 | $5.69 | 156,420 | — | — |
| 1986-10-31 | $5.69 | $5.69 | 474,285 | — | — |
| 1986-10-30 | $5.69 | $5.69 | 2,051,047 | — | — |
| 1986-10-29 | $5.41 | $5.41 | 840,521 | — | — |
| 1986-10-28 | $5.37 | $5.37 | 424,658 | — | — |
| 1986-10-27 | $5.37 | $5.37 | 331,685 | — | — |
| 1986-10-24 | $5.39 | $5.39 | 352,416 | — | — |
| 1986-10-23 | $5.37 | $5.37 | 395,133 | — | — |
| 1986-10-22 | $5.31 | $5.31 | 332,942 | — | — |
| 1986-10-21 | $5.25 | $5.25 | 418,376 | — | — |
| 1986-10-20 | $5.31 | $5.31 | 332,942 | — | — |
| 1986-10-17 | $5.35 | $5.35 | 225,521 | — | — |
| 1986-10-16 | $5.31 | $5.31 | 76,011 | — | — |
| 1986-10-15 | $5.29 | $5.29 | 77,896 | — | — |
| 1986-10-14 | $5.33 | $5.33 | 383,825 | — | — |
| 1986-10-13 | $5.21 | $5.21 | 206,675 | — | — |
| 1986-10-10 | $5.17 | $5.17 | 59,678 | — | — |
| 1986-10-09 | $5.19 | $5.19 | 526,425 | — | — |
| 1986-10-08 | $5.33 | $5.33 | 160,817 | — | — |
| 1986-10-07 | $5.37 | $5.37 | 157,676 | — | — |
| 1986-10-06 | $5.35 | $5.35 | 157,676 | — | — |
| 1986-10-03 | $5.39 | $5.39 | 120,613 | — | — |
| 1986-10-02 | $5.33 | $5.33 | 288,340 | — | — |
| 1986-10-01 | $5.31 | $5.31 | 914,019 | — | — |
| 1986-09-30 | $5.33 | $5.33 | 1,477,507 | — | — |
| 1986-09-29 | $5.15 | $5.15 | 1,362,548 | — | — |
| 1986-09-26 | $5.13 | $5.13 | 94,857 | — | — |
| 1986-09-25 | $5.15 | $5.15 | 207,932 | — | — |
| 1986-09-24 | $5.15 | $5.15 | 543,386 | — | — |
| 1986-09-23 | $5.07 | $5.07 | 211,701 | — | — |
| 1986-09-22 | $4.99 | $4.99 | 224,893 | — | — |
| 1986-09-19 | $4.80 | $4.80 | 402,043 | — | — |
| 1986-09-18 | $4.80 | $4.80 | 648,294 | — | — |
| 1986-09-17 | $4.70 | $4.70 | 283,315 | — | — |
| 1986-09-16 | $4.58 | $4.58 | 295,878 | — | — |
| 1986-09-15 | $4.64 | $4.64 | 322,262 | — | — |
| 1986-09-12 | $4.74 | $4.74 | 263,841 | — | — |
| 1986-09-11 | $4.86 | $4.86 | 573,539 | — | — |
| 1986-09-10 | $5.37 | $5.37 | 192,855 | — | — |
| 1986-09-09 | $5.45 | $5.45 | 522,656 | — | — |
| 1986-09-08 | $5.63 | $5.63 | 143,228 | — | — |
| 1986-09-05 | $5.61 | $5.61 | 288,340 | — | — |
| 1986-09-04 | $5.45 | $5.45 | 610,603 | — | — |
| 1986-09-03 | $5.45 | $5.45 | 268,866 | — | — |
| 1986-09-02 | $5.49 | $5.49 | 1,020,812 | — | — |
| 1986-08-29 | $5.21 | $5.21 | 322,262 | — | — |
| 1986-08-28 | $5.19 | $5.19 | 50,255 | — | — |
| 1986-08-27 | $5.21 | $5.21 | 72,242 | — | — |
| 1986-08-26 | $5.19 | $5.19 | 1,463,059 | — | — |
| 1986-08-25 | $5.19 | $5.19 | 199,137 | — | — |
| 1986-08-22 | $5.17 | $5.17 | 128,779 | — | — |
| 1986-08-21 | $5.19 | $5.19 | 330,429 | — | — |
| 1986-08-20 | $5.17 | $5.17 | 207,932 | — | — |
| 1986-08-19 | $5.21 | $5.21 | 258,187 | — | — |
| 1986-08-18 | $5.33 | $5.33 | 226,777 | — | — |
| 1986-08-15 | $5.33 | $5.33 | 68,473 | — | — |
| 1986-08-14 | $5.35 | $5.35 | 340,480 | — | — |
| 1986-08-13 | $5.25 | $5.25 | 253,161 | — | — |
| 1986-08-12 | $5.07 | $5.07 | 236,828 | — | — |
| 1986-08-11 | $4.93 | $4.93 | 97,998 | — | — |
| 1986-08-08 | $4.93 | $4.93 | 97,998 | — | — |
| 1986-08-07 | $4.93 | $4.93 | 81,665 | — | — |
| 1986-08-06 | $4.93 | $4.93 | 127,523 | — | — |
| 1986-08-05 | $4.88 | $4.88 | 333,570 | — | — |
| 1986-08-04 | $4.80 | $4.80 | 272,007 | — | — |
| 1986-08-01 | $5.09 | $5.09 | 178,407 | — | — |
| 1986-07-31 | $5.25 | $5.25 | 105,536 | — | — |
| 1986-07-30 | $5.29 | $5.29 | 71,614 | — | — |
| 1986-07-29 | $5.31 | $5.31 | 69,729 | — | — |
| 1986-07-28 | $5.35 | $5.35 | 535,220 | — | — |
| 1986-07-25 | $5.37 | $5.37 | 8,166 | — | — |
| 1986-07-24 | $5.35 | $5.35 | 92,344 | — | — |
| 1986-07-23 | $5.35 | $5.35 | 106,793 | — | — |
| 1986-07-22 | $5.33 | $5.33 | 106,164 | — | — |
| 1986-07-21 | $5.31 | $5.31 | 130,036 | — | — |
| 1986-07-18 | $5.29 | $5.29 | 123,126 | — | — |
| 1986-07-17 | $5.39 | $5.39 | 190,342 | — | — |
| 1986-07-16 | $5.31 | $5.31 | 135,061 | — | — |
| 1986-07-15 | $5.31 | $5.31 | 245,623 | — | — |
| 1986-07-14 | $5.45 | $5.45 | 84,178 | — | — |
| 1986-07-11 | $5.47 | $5.47 | 99,883 | — | — |
| 1986-07-10 | $5.41 | $5.41 | 231,803 | — | — |
| 1986-07-09 | $5.59 | $5.59 | 82,921 | — | — |
| 1986-07-08 | $5.53 | $5.53 | 198,509 | — | — |
| 1986-07-07 | $5.73 | $5.73 | 200,393 | — | — |
| 1986-07-03 | $5.75 | $5.75 | 210,444 | — | — |
| 1986-07-02 | $5.73 | $5.73 | 174,009 | — | — |
| 1986-07-01 | $5.73 | $5.73 | 354,928 | — | — |
| 1986-06-30 | $5.69 | $5.69 | 97,370 | — | — |
| 1986-06-27 | $5.61 | $5.61 | 548,412 | — | — |
| 1986-06-26 | $5.63 | $5.63 | 239,969 | — | — |
| 1986-06-25 | $5.61 | $5.61 | 76,011 | — | — |
| 1986-06-24 | $5.61 | $5.61 | 124,382 | — | — |
| 1986-06-23 | $5.65 | $5.65 | 47,743 | — | — |
| 1986-06-20 | $5.65 | $5.65 | 33,294 | — | — |
| 1986-06-19 | $5.67 | $5.67 | 408,325 | — | — |
| 1986-06-18 | $5.59 | $5.59 | 157,048 | — | — |
| 1986-06-17 | $5.61 | $5.61 | 211,072 | — | — |
| 1986-06-16 | $5.55 | $5.55 | 174,637 | — | — |
| 1986-06-13 | $5.47 | $5.47 | 151,394 | — | — |
| 1986-06-12 | $5.47 | $5.47 | 51,512 | — | — |
| 1986-06-11 | $5.47 | $5.47 | 34,551 | — | — |
| 1986-06-10 | $5.43 | $5.43 | 32,666 | — | — |
| 1986-06-09 | $5.45 | $5.45 | 649,550 | — | — |
| 1986-06-06 | $5.63 | $5.63 | 339,224 | — | — |
| 1986-06-05 | $5.57 | $5.57 | 194,739 | — | — |
| 1986-06-04 | $5.57 | $5.57 | 104,908 | — | — |
| 1986-06-03 | $5.61 | $5.61 | 24,499 | — | — |
| 1986-06-02 | $5.61 | $5.61 | 87,319 | — | — |
| 1986-05-30 | $5.65 | $5.65 | 79,152 | — | — |
| 1986-05-29 | $5.65 | $5.65 | 313,468 | — | — |
| 1986-05-28 | $5.79 | $5.79 | 618,141 | — | — |
| 1986-05-27 | $5.63 | $5.63 | 215,470 | — | — |
| 1986-05-23 | $5.57 | $5.57 | 118,728 | — | — |
| 1986-05-22 | $5.41 | $5.41 | 88,575 | — | — |
| 1986-05-21 | $5.35 | $5.35 | 128,779 | — | — |
| 1986-05-20 | $5.33 | $5.33 | 329,801 | — | — |
| 1986-05-19 | $5.23 | $5.23 | 380,056 | — | — |
| 1986-05-16 | $5.19 | $5.19 | 432,824 | — | — |
| 1986-05-15 | $5.17 | $5.17 | 167,099 | — | — |
| 1986-05-14 | $5.13 | $5.13 | 92,972 | — | — |
| 1986-05-13 | $5.13 | $5.13 | 302,789 | — | — |
| 1986-05-12 | $5.13 | $5.13 | 64,076 | — | — |
| 1986-05-09 | $5.13 | $5.13 | 103,652 | — | — |
| 1986-05-08 | $5.09 | $5.09 | 11,936 | — | — |
| 1986-05-07 | $5.11 | $5.11 | 52,140 | — | — |
| 1986-05-06 | $5.07 | $5.07 | 98,626 | — | — |
| 1986-05-05 | $5.09 | $5.09 | 130,664 | — | — |
| 1986-05-02 | $5.07 | $5.07 | 326,032 | — | — |
| 1986-05-01 | $5.05 | $5.05 | 177,778 | — | — |
| 1986-04-30 | $5.05 | $5.05 | 728,074 | — | — |
| 1986-04-29 | $5.05 | $5.05 | 1,199,847 | — | — |
| 1986-04-28 | $5.09 | $5.09 | 190,970 | — | — |
| 1986-04-25 | $5.07 | $5.07 | 120,613 | — | — |
| 1986-04-24 | $5.07 | $5.07 | 179,035 | — | — |
| 1986-04-23 | $5.05 | $5.05 | 224,265 | — | — |
| 1986-04-22 | $5.05 | $5.05 | 202,278 | — | — |
| 1986-04-21 | $5.11 | $5.11 | 76,639 | — | — |
| 1986-04-18 | $5.11 | $5.11 | 130,664 | — | — |
| 1986-04-17 | $5.11 | $5.11 | 76,011 | — | — |
| 1986-04-16 | $5.09 | $5.09 | 229,918 | — | — |
| 1986-04-15 | $5.05 | $5.05 | 208,560 | — | — |
| 1986-04-14 | $5.07 | $5.07 | 736,241 | — | — |
| 1986-04-11 | $5.01 | $5.01 | 354,928 | — | — |
| 1986-04-10 | $5.01 | $5.01 | 1,026,466 | — | — |
| 1986-04-09 | $4.97 | $4.97 | 47,114 | — | — |
| 1986-04-08 | $4.97 | $4.97 | 252,533 | — | — |
| 1986-04-07 | $4.91 | $4.91 | 355,557 | — | — |
| 1986-04-04 | $4.91 | $4.91 | 363,095 | — | — |
| 1986-04-03 | $4.95 | $4.95 | 70,357 | — | — |
| 1986-04-02 | $4.91 | $4.91 | 126,895 | — | — |
| 1986-04-01 | $4.93 | $4.93 | 209,816 | — | — |
| 1986-03-31 | $4.86 | $4.86 | 165,214 | — | — |
| 1986-03-27 | $4.86 | $4.86 | 125,010 | — | — |
| 1986-03-26 | $4.82 | $4.82 | 143,228 | — | — |
| 1986-03-25 | $4.76 | $4.76 | 153,279 | — | — |
| 1986-03-24 | $4.80 | $4.80 | 99,883 | — | — |
| 1986-03-21 | $4.84 | $4.84 | 249,392 | — | — |
| 1986-03-20 | $4.91 | $4.91 | 57,165 | — | — |
| 1986-03-19 | $4.93 | $4.93 | 27,640 | — | — |
| 1986-03-18 | $4.93 | $4.93 | 498,156 | — | — |
| 1986-03-17 | $4.93 | $4.93 | 459,208 | — | — |
| 1986-03-14 | $4.97 | $4.97 | 317,237 | — | — |
| 1986-03-13 | $4.95 | $4.95 | 194,111 | — | — |
| 1986-03-12 | $4.93 | $4.93 | 865,020 | — | — |
| 1986-03-11 | $4.90 | $4.90 | 856,854 | — | — |
| 1986-03-10 | $4.88 | $4.88 | 201,021 | — | — |
| 1986-03-07 | $4.88 | $4.88 | 191,599 | — | — |
| 1986-03-06 | $4.86 | $4.86 | 648,922 | — | — |
| 1986-03-05 | $4.86 | $4.86 | 81,037 | — | — |
| 1986-03-04 | $4.84 | $4.84 | 261,956 | — | — |
| 1986-03-03 | $4.82 | $4.82 | 330,429 | — | — |
| 1986-02-28 | $4.80 | $4.80 | 411,466 | — | — |
| 1986-02-27 | $4.82 | $4.82 | 818,534 | — | — |
| 1986-02-26 | $4.74 | $4.74 | 274,520 | — | — |
| 1986-02-25 | $4.70 | $4.70 | 128,151 | — | — |
| 1986-02-24 | $4.72 | $4.72 | 60,306 | — | — |
| 1986-02-21 | $4.74 | $4.74 | 120,613 | — | — |
| 1986-02-20 | $4.78 | $4.78 | 231,803 | — | — |
| 1986-02-19 | $4.82 | $4.82 | 848,059 | — | — |
| 1986-02-18 | $4.68 | $4.68 | 392,620 | — | — |
| 1986-02-14 | $4.56 | $4.56 | 927,839 | — | — |
| 1986-02-13 | $4.46 | $4.46 | 1,995,766 | — | — |
| 1986-02-12 | $4.44 | $4.44 | 236,200 | — | — |
| 1986-02-11 | $4.36 | $4.36 | 479,939 | — | — |
| 1986-02-10 | $4.30 | $4.30 | 537,104 | — | — |
| 1986-02-07 | $4.24 | $4.24 | 27,012 | — | — |
| 1986-02-06 | $4.26 | $4.26 | 479,939 | — | — |
| 1986-02-05 | $4.18 | $4.18 | 640,128 | — | — |
| 1986-02-04 | $4.18 | $4.18 | 64,076 | — | — |
| 1986-02-03 | $4.16 | $4.16 | 129,408 | — | — |
| 1986-01-31 | $4.14 | $4.14 | 136,318 | — | — |
| 1986-01-30 | $4.20 | $4.20 | 99,254 | — | — |
| 1986-01-29 | $4.20 | $4.20 | 525,168 | — | — |
| 1986-01-28 | $4.14 | $4.14 | 547,783 | — | — |
| 1986-01-27 | $4.10 | $4.10 | 25,128 | — | — |
| 1986-01-24 | $4.10 | $4.10 | 82,293 | — | — |
| 1986-01-23 | $4.14 | $4.14 | 44,602 | — | — |
| 1986-01-22 | $4.16 | $4.16 | 83,550 | — | — |
| 1986-01-21 | $4.18 | $4.18 | 247,508 | — | — |
| 1986-01-20 | $4.12 | $4.12 | 707,972 | — | — |
| 1986-01-17 | $4.12 | $4.12 | 131,920 | — | — |
| 1986-01-16 | $4.14 | $4.14 | 1,275,858 | — | — |
| 1986-01-15 | $4.14 | $4.14 | 67,217 | — | — |
| 1986-01-14 | $4.14 | $4.14 | 79,780 | — | — |
| 1986-01-13 | $4.12 | $4.12 | 330,429 | — | — |
| 1986-01-10 | $4.08 | $4.08 | 564,745 | — | — |
| 1986-01-09 | $4.14 | $4.14 | 207,303 | — | — |
| 1986-01-08 | $4.18 | $4.18 | 1,153,989 | — | — |
| 1986-01-07 | $4.10 | $4.10 | 2,183,595 | — | — |
| 1986-01-06 | $3.98 | $3.98 | 110,562 | — | — |
| 1986-01-03 | $3.96 | $3.96 | 463,606 | — | — |
| 1986-01-02 | $3.98 | $3.98 | 542,758 | — | — |