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
- 1980-10-01 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 | $3.85 | $3.85 | 752,625 | — | — |
| 1986-12-30 | $3.83 | $3.83 | 561,600 | — | — |
| 1986-12-29 | $3.87 | $3.87 | 612,900 | — | — |
| 1986-12-26 | $3.87 | $3.87 | 174,150 | — | — |
| 1986-12-24 | $3.85 | $3.85 | 453,600 | — | — |
| 1986-12-23 | $3.81 | $3.81 | 1,334,475 | — | — |
| 1986-12-22 | $3.87 | $3.87 | 926,775 | — | — |
| 1986-12-19 | $3.91 | $3.91 | 598,725 | — | — |
| 1986-12-18 | $3.87 | $3.87 | 2,006,775 | — | — |
| 1986-12-17 | $3.91 | $3.91 | 612,900 | — | — |
| 1986-12-16 | $3.96 | $3.96 | 770,850 | — | — |
| 1986-12-15 | $3.96 | $3.96 | 1,287,225 | — | — |
| 1986-12-12 | $4.04 | $4.04 | 793,125 | — | — |
| 1986-12-11 | $4.00 | $4.00 | 353,700 | — | — |
| 1986-12-10 | $4.20 | $4.20 | 1,075,950 | — | — |
| 1986-12-09 | $4.19 | $4.19 | 687,825 | — | — |
| 1986-12-08 | $4.22 | $4.22 | 233,550 | — | — |
| 1986-12-05 | $4.28 | $4.28 | 328,725 | — | — |
| 1986-12-04 | $4.26 | $4.26 | 765,450 | — | — |
| 1986-12-03 | $4.30 | $4.30 | 601,425 | — | — |
| 1986-12-02 | $4.24 | $4.24 | 664,875 | — | — |
| 1986-12-01 | $4.19 | $4.19 | 289,575 | — | — |
| 1986-11-28 | $4.19 | $4.19 | 55,350 | — | — |
| 1986-11-26 | $4.22 | $4.22 | 112,725 | — | — |
| 1986-11-25 | $4.22 | $4.22 | 976,050 | — | — |
| 1986-11-24 | $4.17 | $4.17 | 745,200 | — | — |
| 1986-11-21 | $4.20 | $4.20 | 1,717,875 | — | — |
| 1986-11-20 | $4.24 | $4.24 | 1,630,800 | — | — |
| 1986-11-19 | $4.19 | $4.19 | 630,450 | — | — |
| 1986-11-18 | $4.15 | $4.15 | 548,100 | — | — |
| 1986-11-17 | $4.31 | $4.31 | 436,725 | — | — |
| 1986-11-14 | $4.28 | $4.28 | 387,450 | — | — |
| 1986-11-13 | $4.26 | $4.26 | 839,025 | — | — |
| 1986-11-12 | $4.30 | $4.30 | 377,325 | — | — |
| 1986-11-11 | $4.31 | $4.31 | 949,725 | — | — |
| 1986-11-10 | $4.31 | $4.31 | 416,475 | — | — |
| 1986-11-07 | $4.35 | $4.35 | 579,825 | — | — |
| 1986-11-06 | $4.37 | $4.37 | 415,800 | — | — |
| 1986-11-05 | $4.35 | $4.35 | 267,975 | — | — |
| 1986-11-04 | $4.41 | $4.41 | 418,500 | — | — |
| 1986-11-03 | $4.39 | $4.39 | 709,425 | — | — |
| 1986-10-31 | $4.43 | $4.43 | 610,875 | — | — |
| 1986-10-30 | $4.35 | $4.35 | 621,675 | — | — |
| 1986-10-29 | $4.41 | $4.41 | 812,025 | — | — |
| 1986-10-28 | $4.37 | $4.37 | 844,425 | — | — |
| 1986-10-27 | $4.39 | $4.39 | 422,550 | — | — |
| 1986-10-24 | $4.35 | $4.35 | 623,700 | — | — |
| 1986-10-23 | $4.26 | $4.26 | 553,500 | — | — |
| 1986-10-22 | $4.24 | $4.24 | 244,350 | — | — |
| 1986-10-21 | $4.26 | $4.26 | 263,925 | — | — |
| 1986-10-20 | $4.20 | $4.20 | 689,850 | — | — |
| 1986-10-17 | $4.22 | $4.22 | 538,650 | — | — |
| 1986-10-16 | $4.20 | $4.20 | 582,525 | — | — |
| 1986-10-15 | $4.15 | $4.15 | 1,073,925 | — | — |
| 1986-10-14 | $4.11 | $4.11 | 330,075 | — | — |
| 1986-10-13 | $4.09 | $4.09 | 213,975 | — | — |
| 1986-10-10 | $4.06 | $4.06 | 310,500 | — | — |
| 1986-10-09 | $4.06 | $4.06 | 489,375 | — | — |
| 1986-10-08 | $4.17 | $4.17 | 210,600 | — | — |
| 1986-10-07 | $4.17 | $4.17 | 503,550 | — | — |
| 1986-10-06 | $4.00 | $4.00 | 353,025 | — | — |
| 1986-10-03 | $3.94 | $3.94 | 469,800 | — | — |
| 1986-10-02 | $3.93 | $3.93 | 1,393,200 | — | — |
| 1986-10-01 | $3.94 | $3.94 | 1,757,700 | — | — |
| 1986-09-30 | $4.00 | $4.00 | 421,200 | — | — |
| 1986-09-29 | $3.98 | $3.98 | 554,175 | — | — |
| 1986-09-26 | $4.04 | $4.04 | 219,375 | — | — |
| 1986-09-25 | $4.11 | $4.11 | 599,400 | — | — |
| 1986-09-24 | $4.22 | $4.22 | 417,150 | — | — |
| 1986-09-23 | $4.02 | $4.02 | 559,575 | — | — |
| 1986-09-22 | $3.85 | $3.85 | 1,584,225 | — | — |
| 1986-09-19 | $3.83 | $3.83 | 1,192,725 | — | — |
| 1986-09-18 | $3.93 | $3.93 | 648,000 | — | — |
| 1986-09-17 | $4.04 | $4.04 | 685,800 | — | — |
| 1986-09-16 | $3.85 | $3.85 | 513,675 | — | — |
| 1986-09-15 | $3.91 | $3.91 | 504,900 | — | — |
| 1986-09-12 | $3.98 | $3.98 | 1,306,800 | — | — |
| 1986-09-11 | $4.04 | $4.04 | 963,225 | — | — |
| 1986-09-10 | $4.22 | $4.22 | 1,339,200 | — | — |
| 1986-09-09 | $4.22 | $4.22 | 1,175,850 | — | — |
| 1986-09-08 | $4.30 | $4.30 | 544,050 | — | — |
| 1986-09-05 | $4.41 | $4.41 | 1,647,675 | — | — |
| 1986-09-04 | $4.52 | $4.52 | 1,806,975 | — | — |
| 1986-09-03 | $4.50 | $4.50 | 1,491,075 | — | — |
| 1986-09-02 | $4.52 | $4.52 | 639,225 | — | — |
| 1986-08-29 | $4.52 | $4.52 | 380,700 | — | — |
| 1986-08-28 | $4.61 | $4.61 | 1,413,450 | — | — |
| 1986-08-27 | $4.54 | $4.54 | 1,165,050 | — | — |
| 1986-08-26 | $4.59 | $4.59 | 585,225 | — | — |
| 1986-08-25 | $4.59 | $4.59 | 351,000 | — | — |
| 1986-08-22 | $4.67 | $4.67 | 623,025 | — | — |
| 1986-08-21 | $4.65 | $4.65 | 994,950 | — | — |
| 1986-08-20 | $4.63 | $4.63 | 2,005,425 | — | — |
| 1986-08-19 | $4.69 | $4.69 | 1,155,600 | — | — |
| 1986-08-18 | $4.63 | $4.63 | 1,632,825 | — | — |
| 1986-08-15 | $4.59 | $4.59 | 1,831,950 | — | — |
| 1986-08-14 | $4.65 | $4.65 | 1,933,200 | — | — |
| 1986-08-13 | $4.63 | $4.63 | 2,029,725 | — | — |
| 1986-08-12 | $4.41 | $4.41 | 451,575 | — | — |
| 1986-08-11 | $4.44 | $4.44 | 771,525 | — | — |
| 1986-08-08 | $4.44 | $4.44 | 537,975 | — | — |
| 1986-08-07 | $4.46 | $4.46 | 532,575 | — | — |
| 1986-08-06 | $4.41 | $4.41 | 1,057,050 | — | — |
| 1986-08-05 | $4.43 | $4.43 | 770,850 | — | — |
| 1986-08-04 | $4.44 | $4.44 | 632,475 | — | — |
| 1986-08-01 | $4.48 | $4.48 | 763,425 | — | — |
| 1986-07-31 | $4.54 | $4.54 | 1,320,975 | — | — |
| 1986-07-30 | $4.48 | $4.48 | 1,026,675 | — | — |
| 1986-07-29 | $4.30 | $4.30 | 2,049,300 | — | — |
| 1986-07-28 | $4.39 | $4.39 | 2,305,125 | — | — |
| 1986-07-25 | $4.41 | $4.41 | 1,500,525 | — | — |
| 1986-07-24 | $4.44 | $4.44 | 901,800 | — | — |
| 1986-07-23 | $4.67 | $4.67 | 579,150 | — | — |
| 1986-07-22 | $4.74 | $4.74 | 2,313,900 | — | — |
| 1986-07-21 | $4.81 | $4.81 | 666,900 | — | — |
| 1986-07-18 | $4.78 | $4.78 | 1,824,525 | — | — |
| 1986-07-17 | $4.59 | $4.59 | 4,845,825 | — | — |
| 1986-07-16 | $4.80 | $4.80 | 1,811,700 | — | — |
| 1986-07-15 | $4.93 | $4.93 | 1,348,650 | — | — |
| 1986-07-14 | $5.30 | $5.30 | 313,875 | — | — |
| 1986-07-11 | $5.41 | $5.41 | 380,700 | — | — |
| 1986-07-10 | $5.22 | $5.22 | 256,500 | — | — |
| 1986-07-09 | $5.15 | $5.15 | 594,000 | — | — |
| 1986-07-08 | $5.22 | $5.22 | 766,125 | — | — |
| 1986-07-07 | $5.50 | $5.50 | 530,550 | — | — |
| 1986-07-03 | $5.57 | $5.57 | 694,575 | — | — |
| 1986-07-02 | $5.61 | $5.61 | 1,271,700 | — | — |
| 1986-07-01 | $5.52 | $5.52 | 2,269,350 | — | — |
| 1986-06-30 | $5.52 | $5.52 | 491,400 | — | — |
| 1986-06-27 | $5.46 | $5.46 | 266,625 | — | — |
| 1986-06-26 | $5.52 | $5.52 | 440,100 | — | — |
| 1986-06-25 | $5.50 | $5.50 | 915,300 | — | — |
| 1986-06-24 | $5.31 | $5.31 | 1,299,375 | — | — |
| 1986-06-23 | $5.19 | $5.19 | 334,800 | — | — |
| 1986-06-20 | $5.15 | $5.15 | 626,400 | — | — |
| 1986-06-19 | $5.11 | $5.11 | 447,525 | — | — |
| 1986-06-18 | $5.07 | $5.07 | 1,020,600 | — | — |
| 1986-06-17 | $4.98 | $4.98 | 262,575 | — | — |
| 1986-06-16 | $4.96 | $4.96 | 1,475,550 | — | — |
| 1986-06-13 | $5.00 | $5.00 | 413,775 | — | — |
| 1986-06-12 | $4.87 | $4.87 | 336,150 | — | — |
| 1986-06-11 | $4.81 | $4.81 | 1,453,950 | — | — |
| 1986-06-10 | $4.67 | $4.67 | 979,425 | — | — |
| 1986-06-09 | $4.69 | $4.69 | 673,650 | — | — |
| 1986-06-06 | $4.83 | $4.83 | 191,025 | — | — |
| 1986-06-05 | $4.81 | $4.81 | 448,200 | — | — |
| 1986-06-04 | $4.80 | $4.80 | 414,450 | — | — |
| 1986-06-03 | $4.91 | $4.91 | 548,100 | — | — |
| 1986-06-02 | $5.00 | $5.00 | 362,475 | — | — |
| 1986-05-30 | $5.06 | $5.06 | 318,600 | — | — |
| 1986-05-29 | $5.02 | $5.02 | 1,194,750 | — | — |
| 1986-05-28 | $5.07 | $5.07 | 978,075 | — | — |
| 1986-05-27 | $4.96 | $4.96 | 622,350 | — | — |
| 1986-05-23 | $4.83 | $4.83 | 513,000 | — | — |
| 1986-05-22 | $4.74 | $4.74 | 710,100 | — | — |
| 1986-05-21 | $4.63 | $4.63 | 340,875 | — | — |
| 1986-05-20 | $4.67 | $4.67 | 400,275 | — | — |
| 1986-05-19 | $4.63 | $4.63 | 633,825 | — | — |
| 1986-05-16 | $4.63 | $4.63 | 448,875 | — | — |
| 1986-05-15 | $4.76 | $4.76 | 155,250 | — | — |
| 1986-05-14 | $4.76 | $4.76 | 290,925 | — | — |
| 1986-05-13 | $4.76 | $4.76 | 1,385,100 | — | — |
| 1986-05-12 | $4.72 | $4.72 | 225,450 | — | — |
| 1986-05-09 | $4.78 | $4.78 | 292,275 | — | — |
| 1986-05-08 | $4.78 | $4.78 | 336,150 | — | — |
| 1986-05-07 | $4.76 | $4.76 | 478,575 | — | — |
| 1986-05-06 | $4.89 | $4.89 | 450,225 | — | — |
| 1986-05-05 | $4.74 | $4.74 | 1,005,750 | — | — |
| 1986-05-02 | $4.67 | $4.67 | 442,125 | — | — |
| 1986-05-01 | $4.67 | $4.67 | 784,350 | — | — |
| 1986-04-30 | $4.72 | $4.72 | 942,300 | — | — |
| 1986-04-29 | $4.93 | $4.93 | 816,075 | — | — |
| 1986-04-28 | $4.85 | $4.85 | 652,050 | — | — |
| 1986-04-25 | $4.87 | $4.87 | 701,325 | — | — |
| 1986-04-24 | $4.89 | $4.89 | 1,301,400 | — | — |
| 1986-04-23 | $5.06 | $5.06 | 903,150 | — | — |
| 1986-04-22 | $5.19 | $5.19 | 825,525 | — | — |
| 1986-04-21 | $5.28 | $5.28 | 903,825 | — | — |
| 1986-04-18 | $5.19 | $5.19 | 1,298,700 | — | — |
| 1986-04-17 | $5.04 | $5.04 | 1,169,100 | — | — |
| 1986-04-16 | $5.00 | $5.00 | 1,469,475 | — | — |
| 1986-04-15 | $4.93 | $4.93 | 834,300 | — | — |
| 1986-04-14 | $4.89 | $4.89 | 675,000 | — | — |
| 1986-04-11 | $4.83 | $4.83 | 633,825 | — | — |
| 1986-04-10 | $4.87 | $4.87 | 677,700 | — | — |
| 1986-04-09 | $4.87 | $4.87 | 688,500 | — | — |
| 1986-04-08 | $4.63 | $4.63 | 1,499,175 | — | — |
| 1986-04-07 | $4.48 | $4.48 | 2,484,675 | — | — |
| 1986-04-04 | $4.63 | $4.63 | 518,400 | — | — |
| 1986-04-03 | $4.81 | $4.81 | 384,075 | — | — |
| 1986-04-02 | $4.89 | $4.89 | 704,025 | — | — |
| 1986-04-01 | $5.00 | $5.00 | 612,900 | — | — |
| 1986-03-31 | $4.93 | $4.93 | 253,800 | — | — |
| 1986-03-27 | $4.93 | $4.93 | 434,025 | — | — |
| 1986-03-26 | $4.93 | $4.93 | 247,725 | — | — |
| 1986-03-25 | $4.89 | $4.89 | 501,525 | — | — |
| 1986-03-24 | $4.85 | $4.85 | 466,425 | — | — |
| 1986-03-21 | $4.81 | $4.81 | 798,525 | — | — |
| 1986-03-20 | $4.85 | $4.85 | 678,375 | — | — |
| 1986-03-19 | $4.85 | $4.85 | 453,600 | — | — |
| 1986-03-18 | $4.93 | $4.93 | 484,650 | — | — |
| 1986-03-17 | $4.96 | $4.96 | 511,650 | — | — |
| 1986-03-14 | $5.04 | $5.04 | 986,175 | — | — |
| 1986-03-13 | $4.83 | $4.83 | 1,902,825 | — | — |
| 1986-03-12 | $4.67 | $4.67 | 1,399,275 | — | — |
| 1986-03-11 | $4.69 | $4.69 | 4,744,575 | — | — |
| 1986-03-10 | $4.44 | $4.44 | 1,989,900 | — | — |
| 1986-03-07 | $4.52 | $4.52 | 1,231,875 | — | — |
| 1986-03-06 | $4.63 | $4.63 | 1,040,175 | — | — |
| 1986-03-05 | $4.63 | $4.63 | 660,150 | — | — |
| 1986-03-04 | $4.67 | $4.67 | 1,991,250 | — | — |
| 1986-03-03 | $4.59 | $4.59 | 633,150 | — | — |
| 1986-02-28 | $4.59 | $4.59 | 1,992,600 | — | — |
| 1986-02-27 | $4.56 | $4.56 | 600,075 | — | — |
| 1986-02-26 | $4.43 | $4.43 | 1,054,350 | — | — |
| 1986-02-25 | $4.56 | $4.56 | 2,230,875 | — | — |
| 1986-02-24 | $4.31 | $4.31 | 1,023,975 | — | — |
| 1986-02-21 | $4.30 | $4.30 | 2,247,750 | — | — |
| 1986-02-20 | $4.09 | $4.09 | 1,892,025 | — | — |
| 1986-02-19 | $4.11 | $4.11 | 1,759,725 | — | — |
| 1986-02-18 | $3.87 | $3.87 | 1,011,150 | — | — |
| 1986-02-14 | $3.74 | $3.74 | 745,875 | — | — |
| 1986-02-13 | $3.74 | $3.74 | 1,264,275 | — | — |
| 1986-02-12 | $3.69 | $3.69 | 681,075 | — | — |
| 1986-02-11 | $3.69 | $3.69 | 1,403,325 | — | — |
| 1986-02-10 | $3.72 | $3.72 | 2,092,500 | — | — |
| 1986-02-07 | $3.78 | $3.78 | 934,875 | — | — |
| 1986-02-06 | $3.70 | $3.70 | 3,595,725 | — | — |
| 1986-02-05 | $3.67 | $3.67 | 2,905,200 | — | — |
| 1986-02-04 | $3.37 | $3.37 | 2,567,025 | — | — |
| 1986-02-03 | $3.24 | $3.24 | 2,481,975 | — | — |
| 1986-01-31 | $3.22 | $3.22 | 2,221,425 | — | — |
| 1986-01-30 | $3.15 | $3.15 | 1,298,025 | — | — |
| 1986-01-29 | $3.35 | $3.35 | 3,987,225 | — | — |
| 1986-01-28 | $3.35 | $3.35 | 1,950,750 | — | — |
| 1986-01-27 | $3.41 | $3.41 | 2,497,500 | — | — |
| 1986-01-24 | $3.44 | $3.44 | 2,531,250 | — | — |
| 1986-01-23 | $3.57 | $3.57 | 855,900 | — | — |
| 1986-01-22 | $3.61 | $3.61 | 1,324,350 | — | — |
| 1986-01-21 | $3.69 | $3.69 | 438,750 | — | — |
| 1986-01-20 | $3.67 | $3.67 | 226,800 | — | — |
| 1986-01-17 | $3.67 | $3.67 | 1,171,800 | — | — |
| 1986-01-16 | $3.70 | $3.70 | 1,036,125 | — | — |
| 1986-01-15 | $3.67 | $3.67 | 1,166,400 | — | — |
| 1986-01-14 | $3.44 | $3.44 | 98,550 | — | — |
| 1986-01-13 | $3.43 | $3.43 | 1,104,975 | — | — |
| 1986-01-10 | $3.41 | $3.41 | 1,013,175 | — | — |
| 1986-01-09 | $3.43 | $3.43 | 631,800 | — | — |
| 1986-01-08 | $3.35 | $3.35 | 3,120,525 | — | — |
| 1986-01-07 | $3.39 | $3.39 | 792,450 | — | — |
| 1986-01-06 | $3.39 | $3.39 | 434,700 | — | — |
| 1986-01-03 | $3.37 | $3.37 | 413,100 | — | — |
| 1986-01-02 | $3.30 | $3.30 | 1,883,250 | — | — |