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 | $4.64 | $4.64 | 0 | — | — |
| 1986-12-30 | $4.64 | $4.64 | 1,131 | — | — |
| 1986-12-29 | $4.64 | $4.64 | 189 | — | — |
| 1986-12-26 | $4.64 | $4.64 | 189 | — | — |
| 1986-12-24 | $4.71 | $4.71 | 189 | — | — |
| 1986-12-23 | $4.64 | $4.64 | 8,863 | — | — |
| 1986-12-22 | $4.77 | $4.77 | 0 | — | — |
| 1986-12-19 | $4.77 | $4.77 | 2,828 | — | — |
| 1986-12-18 | $4.71 | $4.71 | 0 | — | — |
| 1986-12-17 | $4.71 | $4.71 | 377 | — | — |
| 1986-12-16 | $4.64 | $4.64 | 2,451 | — | — |
| 1986-12-15 | $4.64 | $4.64 | 943 | — | — |
| 1986-12-12 | $4.57 | $4.57 | 2,263 | — | — |
| 1986-12-11 | $4.57 | $4.57 | 1,131 | — | — |
| 1986-12-10 | $4.64 | $4.64 | 754 | — | — |
| 1986-12-09 | $4.64 | $4.64 | 3,017 | — | — |
| 1986-12-08 | $4.71 | $4.71 | 1,697 | — | — |
| 1986-12-05 | $4.64 | $4.64 | 189 | — | — |
| 1986-12-04 | $4.64 | $4.64 | 377 | — | — |
| 1986-12-03 | $4.77 | $4.77 | 6,600 | — | — |
| 1986-12-02 | $4.84 | $4.84 | 0 | — | — |
| 1986-12-01 | $4.84 | $4.84 | 0 | — | — |
| 1986-11-28 | $4.84 | $4.84 | 377 | — | — |
| 1986-11-26 | $4.91 | $4.91 | 3,394 | — | — |
| 1986-11-25 | $5.04 | $5.04 | 8,674 | — | — |
| 1986-11-24 | $4.84 | $4.84 | 189 | — | — |
| 1986-11-21 | $4.91 | $4.91 | 0 | — | — |
| 1986-11-20 | $4.91 | $4.91 | 1,697 | — | — |
| 1986-11-19 | $4.91 | $4.91 | 189 | — | — |
| 1986-11-18 | $4.97 | $4.97 | 0 | — | — |
| 1986-11-17 | $4.97 | $4.97 | 1,697 | — | — |
| 1986-11-14 | $4.97 | $4.97 | 3,394 | — | — |
| 1986-11-13 | $4.97 | $4.97 | 0 | — | — |
| 1986-11-12 | $4.97 | $4.97 | 0 | — | — |
| 1986-11-11 | $4.97 | $4.97 | 1,131 | — | — |
| 1986-11-10 | $4.97 | $4.97 | 5,468 | — | — |
| 1986-11-07 | $4.84 | $4.84 | 5,280 | — | — |
| 1986-11-06 | $4.44 | $4.44 | 38,279 | — | — |
| 1986-11-05 | $4.38 | $4.38 | 30,548 | — | — |
| 1986-11-04 | $4.51 | $4.51 | 0 | — | — |
| 1986-11-03 | $4.51 | $4.51 | 1,697 | — | — |
| 1986-10-31 | $4.44 | $4.44 | 0 | — | — |
| 1986-10-30 | $4.44 | $4.44 | 943 | — | — |
| 1986-10-29 | $4.31 | $4.31 | 943 | — | — |
| 1986-10-28 | $4.31 | $4.31 | 189 | — | — |
| 1986-10-27 | $4.31 | $4.31 | 189 | — | — |
| 1986-10-24 | $4.38 | $4.38 | 377 | — | — |
| 1986-10-23 | $4.38 | $4.38 | 566 | — | — |
| 1986-10-22 | $4.44 | $4.44 | 377 | — | — |
| 1986-10-21 | $4.38 | $4.38 | 754 | — | — |
| 1986-10-20 | $4.38 | $4.38 | 2,074 | — | — |
| 1986-10-17 | $4.51 | $4.51 | 754 | — | — |
| 1986-10-16 | $4.44 | $4.44 | 566 | — | — |
| 1986-10-15 | $4.51 | $4.51 | 3,017 | — | — |
| 1986-10-14 | $4.38 | $4.38 | 1,131 | — | — |
| 1986-10-13 | $4.38 | $4.38 | 1,509 | — | — |
| 1986-10-10 | $4.38 | $4.38 | 0 | — | — |
| 1986-10-09 | $4.38 | $4.38 | 943 | — | — |
| 1986-10-08 | $4.38 | $4.38 | 1,886 | — | — |
| 1986-10-07 | $4.44 | $4.44 | 943 | — | — |
| 1986-10-06 | $4.31 | $4.31 | 566 | — | — |
| 1986-10-03 | $4.44 | $4.44 | 0 | — | — |
| 1986-10-02 | $4.44 | $4.44 | 1,131 | — | — |
| 1986-10-01 | $4.51 | $4.51 | 18,102 | — | — |
| 1986-09-30 | $4.24 | $4.24 | 1,131 | — | — |
| 1986-09-29 | $4.18 | $4.18 | 1,886 | — | — |
| 1986-09-26 | $4.18 | $4.18 | 189 | — | — |
| 1986-09-25 | $4.18 | $4.18 | 3,771 | — | — |
| 1986-09-24 | $4.24 | $4.24 | 0 | — | — |
| 1986-09-23 | $4.24 | $4.24 | 754 | — | — |
| 1986-09-22 | $4.31 | $4.31 | 377 | — | — |
| 1986-09-19 | $4.38 | $4.38 | 943 | — | — |
| 1986-09-18 | $4.24 | $4.24 | 0 | — | — |
| 1986-09-17 | $4.24 | $4.24 | 0 | — | — |
| 1986-09-16 | $4.24 | $4.24 | 1,886 | — | — |
| 1986-09-15 | $4.24 | $4.24 | 566 | — | — |
| 1986-09-12 | $4.24 | $4.24 | 5,846 | — | — |
| 1986-09-11 | $4.38 | $4.38 | 7,165 | — | — |
| 1986-09-10 | $4.57 | $4.57 | 0 | — | — |
| 1986-09-09 | $4.57 | $4.57 | 2,074 | — | — |
| 1986-09-08 | $4.51 | $4.51 | 1,886 | — | — |
| 1986-09-05 | $4.38 | $4.38 | 566 | — | — |
| 1986-09-04 | $4.44 | $4.44 | 1,320 | — | — |
| 1986-09-03 | $4.51 | $4.51 | 8,863 | — | — |
| 1986-09-02 | $4.38 | $4.38 | 1,320 | — | — |
| 1986-08-29 | $4.38 | $4.38 | 9,805 | — | — |
| 1986-08-28 | $4.31 | $4.31 | 0 | — | — |
| 1986-08-27 | $4.31 | $4.31 | 2,074 | — | — |
| 1986-08-26 | $4.44 | $4.44 | 9,617 | — | — |
| 1986-08-25 | $4.11 | $4.11 | 5,468 | — | — |
| 1986-08-22 | $4.11 | $4.11 | 1,886 | — | — |
| 1986-08-21 | $4.11 | $4.11 | 0 | — | — |
| 1986-08-20 | $4.11 | $4.11 | 1,509 | — | — |
| 1986-08-19 | $4.11 | $4.11 | 754 | — | — |
| 1986-08-18 | $4.18 | $4.18 | 4,526 | — | — |
| 1986-08-15 | $4.04 | $4.04 | 2,828 | — | — |
| 1986-08-14 | $4.11 | $4.11 | 3,771 | — | — |
| 1986-08-13 | $4.11 | $4.11 | 3,960 | — | — |
| 1986-08-12 | $4.11 | $4.11 | 11,125 | — | — |
| 1986-08-11 | $4.24 | $4.24 | 3,960 | — | — |
| 1986-08-08 | $4.24 | $4.24 | 566 | — | — |
| 1986-08-07 | $4.18 | $4.18 | 189 | — | — |
| 1986-08-06 | $4.24 | $4.24 | 377 | — | — |
| 1986-08-05 | $4.24 | $4.24 | 3,771 | — | — |
| 1986-08-04 | $4.24 | $4.24 | 566 | — | — |
| 1986-08-01 | $4.31 | $4.31 | 1,509 | — | — |
| 1986-07-31 | $4.24 | $4.24 | 4,903 | — | — |
| 1986-07-30 | $4.44 | $4.44 | 566 | — | — |
| 1986-07-29 | $4.38 | $4.38 | 943 | — | — |
| 1986-07-28 | $4.31 | $4.31 | 3,017 | — | — |
| 1986-07-25 | $4.57 | $4.57 | 7,920 | — | — |
| 1986-07-24 | $4.71 | $4.71 | 189 | — | — |
| 1986-07-23 | $4.71 | $4.71 | 3,394 | — | — |
| 1986-07-22 | $4.77 | $4.77 | 943 | — | — |
| 1986-07-21 | $4.77 | $4.77 | 3,771 | — | — |
| 1986-07-18 | $4.84 | $4.84 | 1,697 | — | — |
| 1986-07-17 | $4.84 | $4.84 | 1,509 | — | — |
| 1986-07-16 | $4.84 | $4.84 | 2,451 | — | — |
| 1986-07-15 | $4.84 | $4.84 | 7,731 | — | — |
| 1986-07-14 | $4.97 | $4.97 | 377 | — | — |
| 1986-07-11 | $5.04 | $5.04 | 943 | — | — |
| 1986-07-10 | $5.10 | $5.10 | 2,074 | — | — |
| 1986-07-09 | $5.10 | $5.10 | 943 | — | — |
| 1986-07-08 | $5.17 | $5.17 | 6,788 | — | — |
| 1986-07-07 | $5.24 | $5.24 | 2,263 | — | — |
| 1986-07-03 | $5.44 | $5.44 | 1,131 | — | — |
| 1986-07-02 | $5.37 | $5.37 | 1,131 | — | — |
| 1986-07-01 | $5.37 | $5.37 | 5,846 | — | — |
| 1986-06-30 | $5.44 | $5.44 | 3,206 | — | — |
| 1986-06-27 | $5.50 | $5.50 | 0 | — | — |
| 1986-06-26 | $5.50 | $5.50 | 0 | — | — |
| 1986-06-25 | $5.50 | $5.50 | 3,583 | — | — |
| 1986-06-24 | $5.44 | $5.44 | 5,280 | — | — |
| 1986-06-23 | $5.50 | $5.50 | 189 | — | — |
| 1986-06-20 | $5.50 | $5.50 | 2,640 | — | — |
| 1986-06-19 | $5.50 | $5.50 | 10,560 | — | — |
| 1986-06-18 | $5.63 | $5.63 | 8,485 | — | — |
| 1986-06-17 | $5.77 | $5.77 | 18,479 | — | — |
| 1986-06-16 | $5.57 | $5.57 | 20,554 | — | — |
| 1986-06-13 | $5.37 | $5.37 | 35,450 | — | — |
| 1986-06-12 | $5.30 | $5.30 | 566 | — | — |
| 1986-06-11 | $5.30 | $5.30 | 2,828 | — | — |
| 1986-06-10 | $5.24 | $5.24 | 24,702 | — | — |
| 1986-06-09 | $5.24 | $5.24 | 1,886 | — | — |
| 1986-06-06 | $5.24 | $5.24 | 566 | — | — |
| 1986-06-05 | $5.30 | $5.30 | 3,583 | — | — |
| 1986-06-04 | $5.30 | $5.30 | 377 | — | — |
| 1986-06-03 | $5.30 | $5.30 | 4,148 | — | — |
| 1986-06-02 | $5.30 | $5.30 | 102,391 | — | — |
| 1986-05-30 | $5.17 | $5.17 | 13,011 | — | — |
| 1986-05-29 | $5.04 | $5.04 | 0 | — | — |
| 1986-05-28 | $5.04 | $5.04 | 0 | — | — |
| 1986-05-27 | $5.04 | $5.04 | 1,886 | — | — |
| 1986-05-23 | $5.04 | $5.04 | 0 | — | — |
| 1986-05-22 | $5.04 | $5.04 | 4,337 | — | — |
| 1986-05-21 | $4.91 | $4.91 | 6,411 | — | — |
| 1986-05-20 | $5.04 | $5.04 | 754 | — | — |
| 1986-05-19 | $5.10 | $5.10 | 11,502 | — | — |
| 1986-05-16 | $5.10 | $5.10 | 19,988 | — | — |
| 1986-05-15 | $5.04 | $5.04 | 566 | — | — |
| 1986-05-14 | $5.10 | $5.10 | 0 | — | — |
| 1986-05-13 | $5.10 | $5.10 | 0 | — | — |
| 1986-05-12 | $5.10 | $5.10 | 189 | — | — |
| 1986-05-09 | $5.10 | $5.10 | 4,337 | — | — |
| 1986-05-08 | $4.97 | $4.97 | 2,451 | — | — |
| 1986-05-07 | $4.97 | $4.97 | 0 | — | — |
| 1986-05-06 | $4.97 | $4.97 | 7,920 | — | — |
| 1986-05-05 | $5.04 | $5.04 | 0 | — | — |
| 1986-05-02 | $5.04 | $5.04 | 566 | — | — |
| 1986-05-01 | $5.04 | $5.04 | 1,886 | — | — |
| 1986-04-30 | $5.17 | $5.17 | 2,263 | — | — |
| 1986-04-29 | $5.17 | $5.17 | 377 | — | — |
| 1986-04-28 | $5.17 | $5.17 | 1,131 | — | — |
| 1986-04-25 | $5.17 | $5.17 | 2,451 | — | — |
| 1986-04-24 | $5.17 | $5.17 | 57,889 | — | — |
| 1986-04-23 | $5.24 | $5.24 | 1,509 | — | — |
| 1986-04-22 | $5.37 | $5.37 | 1,886 | — | — |
| 1986-04-21 | $5.30 | $5.30 | 5,846 | — | — |
| 1986-04-18 | $5.30 | $5.30 | 2,640 | — | — |
| 1986-04-17 | $5.37 | $5.37 | 2,074 | — | — |
| 1986-04-16 | $5.24 | $5.24 | 7,354 | — | — |
| 1986-04-15 | $5.24 | $5.24 | 3,583 | — | — |
| 1986-04-14 | $5.10 | $5.10 | 5,846 | — | — |
| 1986-04-11 | $5.04 | $5.04 | 1,509 | — | — |
| 1986-04-10 | $5.04 | $5.04 | 377 | — | — |
| 1986-04-09 | $5.10 | $5.10 | 377 | — | — |
| 1986-04-08 | $5.04 | $5.04 | 377 | — | — |
| 1986-04-07 | $4.97 | $4.97 | 0 | — | — |
| 1986-04-04 | $4.97 | $4.97 | 754 | — | — |
| 1986-04-03 | $4.97 | $4.97 | 2,074 | — | — |
| 1986-04-02 | $5.24 | $5.24 | 2,451 | — | — |
| 1986-04-01 | $5.24 | $5.24 | 754 | — | — |
| 1986-03-31 | $5.17 | $5.17 | 189 | — | — |
| 1986-03-27 | $4.99 | $4.99 | 1,386 | — | — |
| 1986-03-26 | $4.99 | $4.99 | 990 | — | — |
| 1986-03-25 | $4.92 | $4.92 | 594 | — | — |
| 1986-03-24 | $5.05 | $5.05 | 0 | — | — |
| 1986-03-21 | $5.05 | $5.05 | 1,188 | — | — |
| 1986-03-20 | $5.05 | $5.05 | 3,960 | — | — |
| 1986-03-19 | $5.05 | $5.05 | 7,920 | — | — |
| 1986-03-18 | $5.05 | $5.05 | 2,970 | — | — |
| 1986-03-17 | $5.05 | $5.05 | 1,188 | — | — |
| 1986-03-14 | $4.99 | $4.99 | 2,772 | — | — |
| 1986-03-13 | $5.05 | $5.05 | 9,504 | — | — |
| 1986-03-12 | $5.05 | $5.05 | 990 | — | — |
| 1986-03-11 | $4.99 | $4.99 | 2,772 | — | — |
| 1986-03-10 | $4.99 | $4.99 | 3,366 | — | — |
| 1986-03-07 | $4.99 | $4.99 | 2,574 | — | — |
| 1986-03-06 | $4.99 | $4.99 | 1,386 | — | — |
| 1986-03-05 | $5.05 | $5.05 | 29,699 | — | — |
| 1986-03-04 | $5.05 | $5.05 | 16,433 | — | — |
| 1986-03-03 | $4.99 | $4.99 | 19,997 | — | — |
| 1986-02-28 | $5.05 | $5.05 | 12,474 | — | — |
| 1986-02-27 | $5.05 | $5.05 | 9,306 | — | — |
| 1986-02-26 | $5.05 | $5.05 | 5,346 | — | — |
| 1986-02-25 | $4.80 | $4.80 | 18,413 | — | — |
| 1986-02-24 | $4.67 | $4.67 | 2,970 | — | — |
| 1986-02-21 | $4.74 | $4.74 | 1,782 | — | — |
| 1986-02-20 | $4.74 | $4.74 | 4,356 | — | — |
| 1986-02-19 | $4.80 | $4.80 | 20,591 | — | — |
| 1986-02-18 | $4.74 | $4.74 | 35,045 | — | — |
| 1986-02-14 | $4.67 | $4.67 | 1,980 | — | — |
| 1986-02-13 | $4.67 | $4.67 | 11,682 | — | — |
| 1986-02-12 | $4.67 | $4.67 | 21,779 | — | — |
| 1986-02-11 | $4.67 | $4.67 | 396 | — | — |
| 1986-02-10 | $4.67 | $4.67 | 594 | — | — |
| 1986-02-07 | $4.61 | $4.61 | 990 | — | — |
| 1986-02-06 | $4.55 | $4.55 | 4,158 | — | — |
| 1986-02-05 | $4.55 | $4.55 | 3,762 | — | — |
| 1986-02-04 | $4.55 | $4.55 | 198 | — | — |
| 1986-02-03 | $4.55 | $4.55 | 0 | — | — |
| 1986-01-31 | $4.55 | $4.55 | 2,178 | — | — |
| 1986-01-30 | $4.61 | $4.61 | 198 | — | — |
| 1986-01-29 | $4.55 | $4.55 | 0 | — | — |
| 1986-01-28 | $4.55 | $4.55 | 0 | — | — |
| 1986-01-27 | $4.55 | $4.55 | 2,376 | — | — |
| 1986-01-24 | $4.61 | $4.61 | 396 | — | — |
| 1986-01-23 | $4.67 | $4.67 | 6,138 | — | — |
| 1986-01-22 | $4.61 | $4.61 | 71,872 | — | — |
| 1986-01-21 | $4.61 | $4.61 | 20,789 | — | — |
| 1986-01-20 | $4.48 | $4.48 | 5,346 | — | — |
| 1986-01-17 | $4.55 | $4.55 | 0 | — | — |
| 1986-01-16 | $4.55 | $4.55 | 0 | — | — |
| 1986-01-15 | $4.55 | $4.55 | 5,742 | — | — |
| 1986-01-14 | $4.67 | $4.67 | 17,027 | — | — |
| 1986-01-13 | $4.67 | $4.67 | 2,376 | — | — |
| 1986-01-10 | $4.67 | $4.67 | 0 | — | — |
| 1986-01-09 | $4.67 | $4.67 | 8,514 | — | — |
| 1986-01-08 | $4.61 | $4.61 | 0 | — | — |
| 1986-01-07 | $4.61 | $4.61 | 1,782 | — | — |
| 1986-01-06 | $4.61 | $4.61 | 396 | — | — |
| 1986-01-03 | $4.67 | $4.67 | 594 | — | — |
| 1986-01-02 | $4.67 | $4.67 | 9,900 | — | — |