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 | $4.46 | $5.09 | 1,545,796 | — | — |
| 1986-12-30 | $4.42 | $5.04 | 2,103,327 | — | — |
| 1986-12-29 | $4.43 | $5.06 | 979,552 | — | — |
| 1986-12-26 | $4.44 | $5.07 | 597,217 | — | — |
| 1986-12-24 | $4.43 | $5.06 | 1,492,559 | — | — |
| 1986-12-23 | $4.44 | $5.07 | 2,153,660 | — | — |
| 1986-12-22 | $4.52 | $5.16 | 1,185,723 | — | — |
| 1986-12-19 | $4.55 | $5.19 | 3,706,231 | — | — |
| 1986-12-18 | $4.53 | $5.18 | 2,445,977 | — | — |
| 1986-12-17 | $4.48 | $5.12 | 3,042,226 | — | — |
| 1986-12-16 | $4.53 | $5.18 | 4,274,410 | — | — |
| 1986-12-15 | $4.33 | $4.94 | 1,631,942 | — | — |
| 1986-12-12 | $4.33 | $4.94 | 1,402,541 | — | — |
| 1986-12-11 | $4.33 | $4.94 | 3,808,832 | — | — |
| 1986-12-10 | $4.38 | $5.00 | 3,951,119 | — | — |
| 1986-12-09 | $4.29 | $4.89 | 1,720,024 | — | — |
| 1986-12-08 | $4.39 | $5.01 | 2,228,191 | — | — |
| 1986-12-05 | $4.44 | $5.07 | 1,124,743 | — | — |
| 1986-12-04 | $4.56 | $5.20 | 2,250,454 | — | — |
| 1986-12-03 | $4.61 | $5.26 | 2,148,820 | — | — |
| 1986-12-02 | $4.60 | $5.25 | 3,364,549 | — | — |
| 1986-12-01 | $4.52 | $5.16 | 1,963,944 | — | — |
| 1986-11-28 | $4.61 | $5.26 | 1,660,980 | — | — |
| 1986-11-26 | $4.60 | $5.25 | 2,525,348 | — | — |
| 1986-11-25 | $4.52 | $5.16 | 4,636,419 | — | — |
| 1986-11-24 | $4.34 | $4.95 | 6,397,096 | — | — |
| 1986-11-21 | $4.25 | $4.85 | 6,079,613 | — | — |
| 1986-11-20 | $4.09 | $4.67 | 1,752,934 | — | — |
| 1986-11-19 | $4.11 | $4.69 | 2,179,794 | — | — |
| 1986-11-18 | $4.13 | $4.72 | 2,787,659 | — | — |
| 1986-11-17 | $4.33 | $4.94 | 1,791,652 | — | — |
| 1986-11-14 | $4.35 | $4.97 | 1,117,967 | — | — |
| 1986-11-13 | $4.38 | $5.00 | 1,533,212 | — | — |
| 1986-11-12 | $4.39 | $5.01 | 3,153,539 | — | — |
| 1986-11-11 | $4.38 | $5.00 | 2,209,800 | — | — |
| 1986-11-10 | $4.52 | $5.16 | 2,465,336 | — | — |
| 1986-11-07 | $4.61 | $5.26 | 1,072,474 | — | — |
| 1986-11-06 | $4.65 | $5.31 | 3,006,413 | — | — |
| 1986-11-05 | $4.70 | $5.37 | 4,605,445 | — | — |
| 1986-11-04 | $4.81 | $5.49 | 5,939,262 | — | — |
| 1986-11-03 | $4.61 | $5.26 | 2,537,931 | — | — |
| 1986-10-31 | $4.56 | $5.20 | 3,649,123 | — | — |
| 1986-10-30 | $4.57 | $5.22 | 1,839,080 | — | — |
| 1986-10-29 | $4.56 | $5.20 | 4,135,027 | — | — |
| 1986-10-28 | $4.49 | $5.13 | 6,012,825 | — | — |
| 1986-10-27 | $4.39 | $5.01 | 1,655,172 | — | — |
| 1986-10-24 | $4.43 | $5.06 | 3,097,399 | — | — |
| 1986-10-23 | $4.44 | $5.07 | 10,035,572 | — | — |
| 1986-10-22 | $4.39 | $5.01 | 12,209,558 | — | — |
| 1986-10-21 | $4.33 | $4.94 | 2,143,013 | — | — |
| 1986-10-20 | $4.30 | $4.91 | 2,181,730 | — | — |
| 1986-10-17 | $4.37 | $4.99 | 4,022,747 | — | — |
| 1986-10-16 | $4.31 | $4.92 | 3,062,553 | — | — |
| 1986-10-15 | $4.22 | $4.82 | 5,253,962 | — | — |
| 1986-10-14 | $4.07 | $4.64 | 1,459,649 | — | — |
| 1986-10-13 | $4.02 | $4.59 | 189,716 | — | — |
| 1986-10-10 | $4.03 | $4.60 | 1,130,551 | — | — |
| 1986-10-09 | $4.02 | $4.59 | 2,698,609 | — | — |
| 1986-10-08 | $4.02 | $4.59 | 3,902,722 | — | — |
| 1986-10-07 | $4.00 | $4.57 | 787,901 | — | — |
| 1986-10-06 | $4.03 | $4.60 | 1,786,812 | — | — |
| 1986-10-03 | $4.07 | $4.61 | 3,172,898 | — | — |
| 1986-10-02 | $4.08 | $4.62 | 1,527,405 | — | — |
| 1986-10-01 | $4.09 | $4.64 | 2,568,905 | — | — |
| 1986-09-30 | $4.09 | $4.63 | 5,329,462 | — | — |
| 1986-09-29 | $4.11 | $4.65 | 1,037,629 | — | — |
| 1986-09-26 | $4.13 | $4.68 | 2,456,624 | — | — |
| 1986-09-25 | $4.06 | $4.60 | 1,453,842 | — | — |
| 1986-09-24 | $4.16 | $4.72 | 2,272,716 | — | — |
| 1986-09-23 | $4.16 | $4.72 | 4,804,840 | — | — |
| 1986-09-22 | $4.11 | $4.65 | 4,123,412 | — | — |
| 1986-09-19 | $4.06 | $4.59 | 13,750,514 | — | — |
| 1986-09-18 | $4.12 | $4.67 | 5,176,528 | — | — |
| 1986-09-17 | $3.98 | $4.51 | 5,749,546 | — | — |
| 1986-09-16 | $3.92 | $4.44 | 3,536,842 | — | — |
| 1986-09-15 | $3.94 | $4.46 | 3,170,962 | — | — |
| 1986-09-12 | $3.96 | $4.49 | 3,784,634 | — | — |
| 1986-09-11 | $4.01 | $4.54 | 7,627,344 | — | — |
| 1986-09-10 | $4.29 | $4.86 | 3,279,371 | — | — |
| 1986-09-09 | $4.22 | $4.78 | 1,651,301 | — | — |
| 1986-09-08 | $4.22 | $4.78 | 2,495,342 | — | — |
| 1986-09-05 | $4.36 | $4.94 | 1,724,864 | — | — |
| 1986-09-04 | $4.49 | $5.09 | 1,074,410 | — | — |
| 1986-09-03 | $4.42 | $5.01 | 1,440,290 | — | — |
| 1986-09-02 | $4.46 | $5.05 | 6,055,414 | — | — |
| 1986-08-29 | $4.48 | $5.07 | 1,444,162 | — | — |
| 1986-08-28 | $4.49 | $5.08 | 1,295,100 | — | — |
| 1986-08-27 | $4.53 | $5.13 | 646,582 | — | — |
| 1986-08-26 | $4.52 | $5.12 | 1,773,261 | — | — |
| 1986-08-25 | $4.48 | $5.07 | 913,733 | — | — |
| 1986-08-22 | $4.57 | $5.18 | 633,031 | — | — |
| 1986-08-21 | $4.59 | $5.20 | 1,035,693 | — | — |
| 1986-08-20 | $4.57 | $5.18 | 2,079,129 | — | — |
| 1986-08-19 | $4.62 | $5.23 | 5,035,209 | — | — |
| 1986-08-18 | $4.58 | $5.19 | 1,358,984 | — | — |
| 1986-08-15 | $4.62 | $5.24 | 4,752,571 | — | — |
| 1986-08-14 | $4.49 | $5.08 | 3,825,287 | — | — |
| 1986-08-13 | $4.49 | $5.08 | 5,952,813 | — | — |
| 1986-08-12 | $4.42 | $5.00 | 967,937 | — | — |
| 1986-08-11 | $4.44 | $5.03 | 1,080,218 | — | — |
| 1986-08-08 | $4.46 | $5.05 | 861,464 | — | — |
| 1986-08-07 | $4.50 | $5.10 | 754,991 | — | — |
| 1986-08-06 | $4.53 | $5.13 | 743,376 | — | — |
| 1986-08-05 | $4.58 | $5.18 | 1,641,621 | — | — |
| 1986-08-04 | $4.67 | $5.29 | 3,652,995 | — | — |
| 1986-08-01 | $4.62 | $5.24 | 5,155,233 | — | — |
| 1986-07-31 | $4.47 | $5.06 | 1,558,379 | — | — |
| 1986-07-30 | $4.48 | $5.07 | 2,975,439 | — | — |
| 1986-07-29 | $4.43 | $5.02 | 1,924,259 | — | — |
| 1986-07-28 | $4.49 | $5.08 | 2,518,572 | — | — |
| 1986-07-25 | $4.60 | $5.21 | 5,780,520 | — | — |
| 1986-07-24 | $4.31 | $4.88 | 1,161,525 | — | — |
| 1986-07-23 | $4.29 | $4.86 | 1,527,405 | — | — |
| 1986-07-22 | $4.30 | $4.87 | 2,112,039 | — | — |
| 1986-07-21 | $4.28 | $4.85 | 2,601,815 | — | — |
| 1986-07-18 | $4.26 | $4.83 | 1,449,970 | — | — |
| 1986-07-17 | $4.26 | $4.82 | 1,233,152 | — | — |
| 1986-07-16 | $4.22 | $4.77 | 1,798,427 | — | — |
| 1986-07-15 | $4.16 | $4.71 | 2,532,123 | — | — |
| 1986-07-14 | $4.26 | $4.83 | 1,207,985 | — | — |
| 1986-07-11 | $4.33 | $4.90 | 2,402,420 | — | — |
| 1986-07-10 | $4.29 | $4.86 | 2,661,827 | — | — |
| 1986-07-09 | $4.24 | $4.80 | 2,981,246 | — | — |
| 1986-07-08 | $4.19 | $4.75 | 2,888,324 | — | — |
| 1986-07-07 | $4.24 | $4.80 | 2,487,598 | — | — |
| 1986-07-03 | $4.44 | $5.03 | 4,156,322 | — | — |
| 1986-07-02 | $4.46 | $5.01 | 3,623,956 | — | — |
| 1986-07-01 | $4.46 | $5.01 | 5,631,458 | — | — |
| 1986-06-30 | $4.29 | $4.82 | 3,618,149 | — | — |
| 1986-06-27 | $4.17 | $4.69 | 1,798,427 | — | — |
| 1986-06-26 | $4.18 | $4.71 | 3,695,584 | — | — |
| 1986-06-25 | $4.22 | $4.75 | 3,536,842 | — | — |
| 1986-06-24 | $4.18 | $4.71 | 6,353,539 | — | — |
| 1986-06-23 | $4.22 | $4.75 | 1,984,271 | — | — |
| 1986-06-20 | $4.29 | $4.82 | 5,925,711 | — | — |
| 1986-06-19 | $4.16 | $4.68 | 3,592,982 | — | — |
| 1986-06-18 | $3.93 | $4.42 | 1,678,403 | — | — |
| 1986-06-17 | $3.89 | $4.37 | 762,734 | — | — |
| 1986-06-16 | $3.95 | $4.44 | 938,899 | — | — |
| 1986-06-13 | $3.95 | $4.44 | 816,939 | — | — |
| 1986-06-12 | $3.89 | $4.37 | 1,006,655 | — | — |
| 1986-06-11 | $3.87 | $4.35 | 1,147,973 | — | — |
| 1986-06-10 | $3.87 | $4.36 | 2,785,723 | — | — |
| 1986-06-09 | $3.93 | $4.42 | 774,350 | — | — |
| 1986-06-06 | $4.01 | $4.51 | 1,244,767 | — | — |
| 1986-06-05 | $4.02 | $4.52 | 724,017 | — | — |
| 1986-06-04 | $4.02 | $4.52 | 1,622,263 | — | — |
| 1986-06-03 | $3.99 | $4.49 | 1,279,613 | — | — |
| 1986-06-02 | $4.00 | $4.50 | 915,668 | — | — |
| 1986-05-30 | $4.00 | $4.50 | 4,607,381 | — | — |
| 1986-05-29 | $3.96 | $4.46 | 1,134,422 | — | — |
| 1986-05-28 | $3.98 | $4.48 | 5,145,554 | — | — |
| 1986-05-27 | $3.97 | $4.47 | 2,474,047 | — | — |
| 1986-05-23 | $3.94 | $4.43 | 8,461,706 | — | — |
| 1986-05-22 | $3.95 | $4.44 | 1,269,933 | — | — |
| 1986-05-21 | $3.85 | $4.33 | 1,314,459 | — | — |
| 1986-05-20 | $3.84 | $4.31 | 989,232 | — | — |
| 1986-05-19 | $3.84 | $4.31 | 1,291,228 | — | — |
| 1986-05-16 | $3.86 | $4.34 | 987,296 | — | — |
| 1986-05-15 | $3.88 | $4.36 | 1,645,493 | — | — |
| 1986-05-14 | $3.93 | $4.42 | 2,038,475 | — | — |
| 1986-05-13 | $3.87 | $4.35 | 4,675,136 | — | — |
| 1986-05-12 | $3.72 | $4.18 | 4,171,809 | — | — |
| 1986-05-09 | $3.74 | $4.21 | 1,612,583 | — | — |
| 1986-05-08 | $3.73 | $4.20 | 3,188,385 | — | — |
| 1986-05-07 | $3.72 | $4.18 | 1,746,158 | — | — |
| 1986-05-06 | $3.66 | $4.12 | 1,511,918 | — | — |
| 1986-05-05 | $3.67 | $4.13 | 1,850,696 | — | — |
| 1986-05-02 | $3.60 | $4.05 | 1,964,912 | — | — |
| 1986-05-01 | $3.57 | $4.02 | 1,691,954 | — | — |
| 1986-04-30 | $3.61 | $4.06 | 4,204,719 | — | — |
| 1986-04-29 | $3.76 | $4.23 | 627,223 | — | — |
| 1986-04-28 | $3.82 | $4.29 | 714,338 | — | — |
| 1986-04-25 | $3.82 | $4.30 | 993,103 | — | — |
| 1986-04-24 | $3.82 | $4.29 | 1,113,128 | — | — |
| 1986-04-23 | $3.77 | $4.24 | 1,901,028 | — | — |
| 1986-04-22 | $3.78 | $4.25 | 1,835,209 | — | — |
| 1986-04-21 | $3.86 | $4.34 | 1,630,006 | — | — |
| 1986-04-18 | $3.87 | $4.36 | 1,211,857 | — | — |
| 1986-04-17 | $3.88 | $4.36 | 1,893,285 | — | — |
| 1986-04-16 | $3.82 | $4.30 | 1,295,100 | — | — |
| 1986-04-15 | $3.81 | $4.29 | 518,814 | — | — |
| 1986-04-14 | $3.86 | $4.34 | 1,424,803 | — | — |
| 1986-04-11 | $3.84 | $4.31 | 2,965,759 | — | — |
| 1986-04-10 | $3.84 | $4.32 | 2,967,695 | — | — |
| 1986-04-09 | $3.78 | $4.26 | 15,417,302 | — | — |
| 1986-04-08 | $3.72 | $4.18 | 4,255,051 | — | — |
| 1986-04-07 | $3.64 | $4.10 | 1,732,607 | — | — |
| 1986-04-04 | $3.69 | $4.15 | 2,021,053 | — | — |
| 1986-04-03 | $3.78 | $4.22 | 1,881,670 | — | — |
| 1986-04-02 | $3.84 | $4.29 | 1,509,982 | — | — |
| 1986-04-01 | $3.84 | $4.28 | 4,001,452 | — | — |
| 1986-03-31 | $3.84 | $4.28 | 940,835 | — | — |
| 1986-03-27 | $3.88 | $4.33 | 2,474,047 | — | — |
| 1986-03-26 | $3.82 | $4.27 | 1,631,942 | — | — |
| 1986-03-25 | $3.81 | $4.25 | 1,796,491 | — | — |
| 1986-03-24 | $3.87 | $4.32 | 2,352,087 | — | — |
| 1986-03-21 | $3.84 | $4.29 | 3,300,665 | — | — |
| 1986-03-20 | $3.93 | $4.38 | 3,798,185 | — | — |
| 1986-03-19 | $4.00 | $4.46 | 2,483,727 | — | — |
| 1986-03-18 | $4.06 | $4.52 | 4,121,476 | — | — |
| 1986-03-17 | $4.01 | $4.47 | 3,534,906 | — | — |
| 1986-03-14 | $4.13 | $4.61 | 6,554,870 | — | — |
| 1986-03-13 | $4.02 | $4.48 | 3,600,726 | — | — |
| 1986-03-12 | $4.00 | $4.46 | 7,689,292 | — | — |
| 1986-03-11 | $3.87 | $4.32 | 7,400,847 | — | — |
| 1986-03-10 | $3.86 | $4.31 | 3,153,539 | — | — |
| 1986-03-07 | $3.84 | $4.28 | 13,225,892 | — | — |
| 1986-03-06 | $3.71 | $4.14 | 7,971,930 | — | — |
| 1986-03-05 | $3.62 | $4.04 | 13,713,733 | — | — |
| 1986-03-04 | $3.76 | $4.20 | 7,859,649 | — | — |
| 1986-03-03 | $3.58 | $3.99 | 2,127,526 | — | — |
| 1986-02-28 | $3.58 | $3.99 | 4,866,788 | — | — |
| 1986-02-27 | $3.50 | $3.91 | 6,204,477 | — | — |
| 1986-02-26 | $3.44 | $3.84 | 7,728,010 | — | — |
| 1986-02-25 | $3.26 | $3.64 | 3,854,325 | — | — |
| 1986-02-24 | $3.16 | $3.52 | 4,229,885 | — | — |
| 1986-02-21 | $3.11 | $3.47 | 2,206,897 | — | — |
| 1986-02-20 | $3.13 | $3.49 | 2,795,402 | — | — |
| 1986-02-19 | $3.22 | $3.59 | 1,159,589 | — | — |
| 1986-02-18 | $3.22 | $3.60 | 1,779,068 | — | — |
| 1986-02-14 | $3.20 | $3.57 | 3,467,151 | — | — |
| 1986-02-13 | $3.22 | $3.60 | 580,762 | — | — |
| 1986-02-12 | $3.23 | $3.60 | 917,604 | — | — |
| 1986-02-11 | $3.23 | $3.60 | 950,514 | — | — |
| 1986-02-10 | $3.26 | $3.64 | 822,747 | — | — |
| 1986-02-07 | $3.27 | $3.65 | 2,745,070 | — | — |
| 1986-02-06 | $3.37 | $3.76 | 5,677,919 | — | — |
| 1986-02-05 | $3.17 | $3.54 | 1,815,850 | — | — |
| 1986-02-04 | $3.20 | $3.57 | 1,707,441 | — | — |
| 1986-02-03 | $3.22 | $3.59 | 1,256,382 | — | — |
| 1986-01-31 | $3.19 | $3.56 | 3,647,187 | — | — |
| 1986-01-30 | $3.12 | $3.48 | 2,789,595 | — | — |
| 1986-01-29 | $3.16 | $3.53 | 2,303,690 | — | — |
| 1986-01-28 | $3.13 | $3.49 | 3,087,719 | — | — |
| 1986-01-27 | $3.07 | $3.42 | 1,420,932 | — | — |
| 1986-01-24 | $3.03 | $3.39 | 466,546 | — | — |
| 1986-01-23 | $3.02 | $3.37 | 950,514 | — | — |
| 1986-01-22 | $2.99 | $3.34 | 2,896,068 | — | — |
| 1986-01-21 | $2.93 | $3.27 | 1,962,976 | — | — |
| 1986-01-20 | $2.93 | $3.27 | 578,826 | — | — |
| 1986-01-17 | $2.95 | $3.29 | 3,310,345 | — | — |
| 1986-01-16 | $2.99 | $3.34 | 1,407,381 | — | — |
| 1986-01-15 | $3.00 | $3.34 | 3,463,279 | — | — |
| 1986-01-14 | $3.00 | $3.35 | 2,487,598 | — | — |
| 1986-01-13 | $3.01 | $3.36 | 1,968,784 | — | — |
| 1986-01-10 | $3.00 | $3.35 | 1,556,443 | — | — |
| 1986-01-09 | $3.00 | $3.35 | 1,912,644 | — | — |
| 1986-01-08 | $3.10 | $3.46 | 4,330,551 | — | — |
| 1986-01-07 | $3.13 | $3.49 | 1,600,968 | — | — |
| 1986-01-06 | $3.11 | $3.47 | 971,809 | — | — |
| 1986-01-03 | $3.12 | $3.45 | 1,707,441 | — | — |
| 1986-01-02 | $3.13 | $3.46 | 1,237,024 | — | — |