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
- 1983-11-22 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 | $4.29 | $4.29 | 53,400 | — | — |
| 1986-12-30 | $4.27 | $4.27 | 125,400 | — | — |
| 1986-12-29 | $4.25 | $4.25 | 398,400 | — | — |
| 1986-12-26 | $4.17 | $4.17 | 168,000 | — | — |
| 1986-12-24 | $4.21 | $4.21 | 183,600 | — | — |
| 1986-12-23 | $4.25 | $4.25 | 874,200 | — | — |
| 1986-12-22 | $4.25 | $4.25 | 555,000 | — | — |
| 1986-12-19 | $4.21 | $4.21 | 220,200 | — | — |
| 1986-12-18 | $4.17 | $4.17 | 467,400 | — | — |
| 1986-12-17 | $4.21 | $4.21 | 173,400 | — | — |
| 1986-12-16 | $4.15 | $4.15 | 155,400 | — | — |
| 1986-12-15 | $4.13 | $4.12 | 127,200 | — | — |
| 1986-12-12 | $4.15 | $4.15 | 144,000 | — | — |
| 1986-12-11 | $4.13 | $4.12 | 64,800 | — | — |
| 1986-12-10 | $4.17 | $4.17 | 922,800 | — | — |
| 1986-12-09 | $4.13 | $4.12 | 1,206,000 | — | — |
| 1986-12-08 | $4.19 | $4.19 | 188,400 | — | — |
| 1986-12-05 | $4.17 | $4.17 | 69,000 | — | — |
| 1986-12-04 | $4.25 | $4.25 | 263,400 | — | — |
| 1986-12-03 | $4.17 | $4.17 | 1,133,400 | — | — |
| 1986-12-02 | $4.17 | $4.17 | 469,200 | — | — |
| 1986-12-01 | $4.17 | $4.17 | 236,400 | — | — |
| 1986-11-28 | $4.21 | $4.21 | 31,200 | — | — |
| 1986-11-26 | $4.15 | $4.15 | 102,000 | — | — |
| 1986-11-25 | $4.08 | $4.08 | 134,400 | — | — |
| 1986-11-24 | $4.08 | $4.08 | 115,200 | — | — |
| 1986-11-21 | $4.08 | $4.08 | 37,800 | — | — |
| 1986-11-20 | $4.21 | $4.21 | 133,800 | — | — |
| 1986-11-19 | $4.08 | $4.08 | 204,000 | — | — |
| 1986-11-18 | $4.08 | $4.08 | 72,000 | — | — |
| 1986-11-17 | $4.21 | $4.21 | 54,000 | — | — |
| 1986-11-14 | $4.21 | $4.21 | 84,600 | — | — |
| 1986-11-13 | $4.25 | $4.25 | 7,200 | — | — |
| 1986-11-12 | $4.38 | $4.37 | 10,800 | — | — |
| 1986-11-11 | $4.29 | $4.29 | 19,200 | — | — |
| 1986-11-10 | $4.38 | $4.37 | 25,200 | — | — |
| 1986-11-07 | $4.42 | $4.42 | 31,200 | — | — |
| 1986-11-06 | $4.42 | $4.42 | 17,400 | — | — |
| 1986-11-05 | $4.33 | $4.33 | 40,800 | — | — |
| 1986-11-04 | $4.33 | $4.33 | 73,800 | — | — |
| 1986-11-03 | $4.50 | $4.50 | 327,600 | — | — |
| 1986-10-31 | $4.33 | $4.33 | 393,600 | — | — |
| 1986-10-30 | $4.52 | $4.52 | 635,400 | — | — |
| 1986-10-29 | $4.50 | $4.50 | 275,400 | — | — |
| 1986-10-28 | $4.50 | $4.50 | 196,800 | — | — |
| 1986-10-27 | $4.46 | $4.46 | 189,600 | — | — |
| 1986-10-24 | $4.50 | $4.50 | 22,800 | — | — |
| 1986-10-23 | $4.50 | $4.50 | 21,000 | — | — |
| 1986-10-22 | $4.50 | $4.50 | 99,600 | — | — |
| 1986-10-21 | $4.50 | $4.50 | 606,000 | — | — |
| 1986-10-20 | $4.46 | $4.46 | 18,600 | — | — |
| 1986-10-17 | $4.40 | $4.40 | 1,438,800 | — | — |
| 1986-10-16 | $4.50 | $4.50 | 525,600 | — | — |
| 1986-10-15 | $4.46 | $4.46 | 22,200 | — | — |
| 1986-10-14 | $4.46 | $4.46 | 306,600 | — | — |
| 1986-10-13 | $4.33 | $4.33 | 46,800 | — | — |
| 1986-10-10 | $4.29 | $4.29 | 21,600 | — | — |
| 1986-10-09 | $4.42 | $4.42 | 21,000 | — | — |
| 1986-10-08 | $4.38 | $4.37 | 89,400 | — | — |
| 1986-10-07 | $4.29 | $4.29 | 3,600 | — | — |
| 1986-10-06 | $4.46 | $4.46 | 375,000 | — | — |
| 1986-10-03 | $4.33 | $4.33 | 66,000 | — | — |
| 1986-10-02 | $4.50 | $4.50 | 76,200 | — | — |
| 1986-10-01 | $4.58 | $4.58 | 552,000 | — | — |
| 1986-09-30 | $4.48 | $4.48 | 169,200 | — | — |
| 1986-09-29 | $4.21 | $4.21 | 360,600 | — | — |
| 1986-09-26 | $4.00 | $4.00 | 96,600 | — | — |
| 1986-09-25 | $3.83 | $3.83 | 55,200 | — | — |
| 1986-09-24 | $4.00 | $4.00 | 75,000 | — | — |
| 1986-09-23 | $3.96 | $3.96 | 214,800 | — | — |
| 1986-09-22 | $3.79 | $3.79 | 441,600 | — | — |
| 1986-09-19 | $3.96 | $3.96 | 76,200 | — | — |
| 1986-09-18 | $3.88 | $3.87 | 1,052,400 | — | — |
| 1986-09-17 | $3.58 | $3.58 | 618,600 | — | — |
| 1986-09-16 | $3.67 | $3.67 | 54,000 | — | — |
| 1986-09-15 | $3.71 | $3.71 | 1,229,400 | — | — |
| 1986-09-12 | $3.71 | $3.71 | 171,000 | — | — |
| 1986-09-11 | $3.71 | $3.71 | 183,600 | — | — |
| 1986-09-10 | $3.92 | $3.92 | 92,400 | — | — |
| 1986-09-09 | $4.21 | $4.21 | 85,200 | — | — |
| 1986-09-08 | $4.08 | $4.08 | 66,000 | — | — |
| 1986-09-05 | $4.13 | $4.12 | 54,000 | — | — |
| 1986-09-04 | $4.17 | $4.17 | 120,600 | — | — |
| 1986-09-03 | $4.25 | $4.25 | 52,800 | — | — |
| 1986-09-02 | $4.23 | $4.23 | 54,000 | — | — |
| 1986-08-29 | $4.25 | $4.25 | 47,400 | — | — |
| 1986-08-28 | $4.21 | $4.21 | 58,800 | — | — |
| 1986-08-27 | $4.44 | $4.44 | 233,400 | — | — |
| 1986-08-26 | $4.54 | $4.54 | 117,000 | — | — |
| 1986-08-25 | $4.46 | $4.46 | 67,200 | — | — |
| 1986-08-22 | $4.58 | $4.58 | 38,400 | — | — |
| 1986-08-21 | $4.58 | $4.58 | 161,400 | — | — |
| 1986-08-20 | $4.58 | $4.58 | 94,800 | — | — |
| 1986-08-19 | $4.50 | $4.50 | 330,000 | — | — |
| 1986-08-18 | $4.38 | $4.37 | 25,200 | — | — |
| 1986-08-15 | $4.50 | $4.50 | 10,800 | — | — |
| 1986-08-14 | $4.50 | $4.50 | 158,400 | — | — |
| 1986-08-13 | $4.38 | $4.37 | 89,400 | — | — |
| 1986-08-12 | $4.33 | $4.33 | 40,800 | — | — |
| 1986-08-11 | $4.33 | $4.33 | 121,800 | — | — |
| 1986-08-08 | $4.54 | $4.54 | 18,600 | — | — |
| 1986-08-07 | $4.46 | $4.46 | 410,400 | — | — |
| 1986-08-06 | $4.25 | $4.25 | 215,400 | — | — |
| 1986-08-05 | $4.46 | $4.46 | 126,000 | — | — |
| 1986-08-04 | $4.54 | $4.54 | 139,800 | — | — |
| 1986-08-01 | $4.63 | $4.62 | 450,000 | — | — |
| 1986-07-31 | $4.46 | $4.46 | 98,400 | — | — |
| 1986-07-30 | $4.29 | $4.29 | 369,600 | — | — |
| 1986-07-29 | $4.58 | $4.58 | 86,400 | — | — |
| 1986-07-28 | $4.71 | $4.71 | 260,400 | — | — |
| 1986-07-25 | $4.67 | $4.67 | 132,600 | — | — |
| 1986-07-24 | $4.73 | $4.73 | 206,400 | — | — |
| 1986-07-23 | $4.75 | $4.75 | 155,400 | — | — |
| 1986-07-22 | $4.71 | $4.71 | 414,600 | — | — |
| 1986-07-21 | $4.46 | $4.46 | 132,600 | — | — |
| 1986-07-18 | $4.40 | $4.40 | 183,600 | — | — |
| 1986-07-17 | $4.21 | $4.21 | 789,600 | — | — |
| 1986-07-16 | $4.17 | $4.17 | 266,400 | — | — |
| 1986-07-15 | $4.17 | $4.17 | 1,413,600 | — | — |
| 1986-07-14 | $4.17 | $4.17 | 343,200 | — | — |
| 1986-07-11 | $4.21 | $4.21 | 244,800 | — | — |
| 1986-07-10 | $4.21 | $4.21 | 249,000 | — | — |
| 1986-07-09 | $4.21 | $4.21 | 328,200 | — | — |
| 1986-07-08 | $3.96 | $3.96 | 208,200 | — | — |
| 1986-07-07 | $4.15 | $4.15 | 147,600 | — | — |
| 1986-07-03 | $4.21 | $4.21 | 268,800 | — | — |
| 1986-07-02 | $4.17 | $4.17 | 150,000 | — | — |
| 1986-07-01 | $4.10 | $4.10 | 166,800 | — | — |
| 1986-06-30 | $4.10 | $4.10 | 27,600 | — | — |
| 1986-06-27 | $4.06 | $4.06 | 138,000 | — | — |
| 1986-06-26 | $4.06 | $4.06 | 357,600 | — | — |
| 1986-06-25 | $4.13 | $4.12 | 254,400 | — | — |
| 1986-06-24 | $4.10 | $4.10 | 331,200 | — | — |
| 1986-06-23 | $4.06 | $4.06 | 54,000 | — | — |
| 1986-06-20 | $4.06 | $4.06 | 453,600 | — | — |
| 1986-06-19 | $4.08 | $4.08 | 105,600 | — | — |
| 1986-06-18 | $4.10 | $4.10 | 100,800 | — | — |
| 1986-06-17 | $4.17 | $4.17 | 49,200 | — | — |
| 1986-06-16 | $4.15 | $4.15 | 60,000 | — | — |
| 1986-06-13 | $4.19 | $4.19 | 327,600 | — | — |
| 1986-06-12 | $4.17 | $4.17 | 84,000 | — | — |
| 1986-06-11 | $4.13 | $4.12 | 90,000 | — | — |
| 1986-06-10 | $4.19 | $4.19 | 447,600 | — | — |
| 1986-06-09 | $4.00 | $4.00 | 40,800 | — | — |
| 1986-06-06 | $4.00 | $4.00 | 283,200 | — | — |
| 1986-06-05 | $3.94 | $3.94 | 194,400 | — | — |
| 1986-06-04 | $3.94 | $3.94 | 152,400 | — | — |
| 1986-06-03 | $4.04 | $4.04 | 243,600 | — | — |
| 1986-06-02 | $4.08 | $4.08 | 482,400 | — | — |
| 1986-05-30 | $3.96 | $3.96 | 393,600 | — | — |
| 1986-05-29 | $3.94 | $3.94 | 354,000 | — | — |
| 1986-05-28 | $3.73 | $3.73 | 296,400 | — | — |
| 1986-05-27 | $3.64 | $3.64 | 307,200 | — | — |
| 1986-05-23 | $3.50 | $3.50 | 159,600 | — | — |
| 1986-05-22 | $3.48 | $3.48 | 403,200 | — | — |
| 1986-05-21 | $3.44 | $3.44 | 61,200 | — | — |
| 1986-05-20 | $3.50 | $3.50 | 76,800 | — | — |
| 1986-05-19 | $3.54 | $3.54 | 12,000 | — | — |
| 1986-05-16 | $3.52 | $3.52 | 85,200 | — | — |
| 1986-05-15 | $3.52 | $3.52 | 24,000 | — | — |
| 1986-05-14 | $3.52 | $3.52 | 28,800 | — | — |
| 1986-05-13 | $3.58 | $3.58 | 27,600 | — | — |
| 1986-05-12 | $3.56 | $3.56 | 85,200 | — | — |
| 1986-05-09 | $3.58 | $3.58 | 34,800 | — | — |
| 1986-05-08 | $3.58 | $3.58 | 25,200 | — | — |
| 1986-05-07 | $3.58 | $3.58 | 88,800 | — | — |
| 1986-05-06 | $3.67 | $3.67 | 292,800 | — | — |
| 1986-05-05 | $3.63 | $3.62 | 1,270,800 | — | — |
| 1986-05-02 | $3.60 | $3.60 | 288,000 | — | — |
| 1986-05-01 | $3.60 | $3.60 | 508,800 | — | — |
| 1986-04-30 | $3.38 | $3.37 | 612,000 | — | — |
| 1986-04-29 | $3.83 | $3.83 | 109,200 | — | — |
| 1986-04-28 | $3.90 | $3.90 | 1,208,400 | — | — |
| 1986-04-25 | $3.90 | $3.90 | 3,162,000 | — | — |
| 1986-04-24 | $3.63 | $3.62 | 549,600 | — | — |
| 1986-04-23 | $3.35 | $3.35 | 493,200 | — | — |
| 1986-04-22 | $3.31 | $3.31 | 42,000 | — | — |
| 1986-04-21 | $3.31 | $3.31 | 45,600 | — | — |
| 1986-04-18 | $3.35 | $3.35 | 550,800 | — | — |
| 1986-04-17 | $3.31 | $3.31 | 469,200 | — | — |
| 1986-04-16 | $3.31 | $3.31 | 303,600 | — | — |
| 1986-04-15 | $3.13 | $3.12 | 121,200 | — | — |
| 1986-04-14 | $3.10 | $3.10 | 51,600 | — | — |
| 1986-04-11 | $3.08 | $3.08 | 39,600 | — | — |
| 1986-04-10 | $3.08 | $3.08 | 258,000 | — | — |
| 1986-04-09 | $3.02 | $3.02 | 12,000 | — | — |
| 1986-04-08 | $3.02 | $3.02 | 30,000 | — | — |
| 1986-04-07 | $2.96 | $2.96 | 21,600 | — | — |
| 1986-04-04 | $3.02 | $3.02 | 36,000 | — | — |
| 1986-04-03 | $3.02 | $3.02 | 66,000 | — | — |
| 1986-04-02 | $2.96 | $2.96 | 26,400 | — | — |
| 1986-04-01 | $3.00 | $3.00 | 60,000 | — | — |
| 1986-03-31 | $3.00 | $3.00 | 49,200 | — | — |
| 1986-03-27 | $2.96 | $2.96 | 271,200 | — | — |
| 1986-03-26 | $2.92 | $2.92 | 74,400 | — | — |
| 1986-03-25 | $2.92 | $2.92 | 20,400 | — | — |
| 1986-03-24 | $2.98 | $2.98 | 32,400 | — | — |
| 1986-03-21 | $3.00 | $3.00 | 42,000 | — | — |
| 1986-03-20 | $2.96 | $2.96 | 21,600 | — | — |
| 1986-03-19 | $2.96 | $2.96 | 15,600 | — | — |
| 1986-03-18 | $3.02 | $3.02 | 127,200 | — | — |
| 1986-03-17 | $2.96 | $2.96 | 98,400 | — | — |
| 1986-03-14 | $3.02 | $3.02 | 240,000 | — | — |
| 1986-03-13 | $2.98 | $2.98 | 64,800 | — | — |
| 1986-03-12 | $2.98 | $2.98 | 193,200 | — | — |
| 1986-03-11 | $2.85 | $2.85 | 504,000 | — | — |
| 1986-03-10 | $2.79 | $2.79 | 48,000 | — | — |
| 1986-03-07 | $2.79 | $2.79 | 141,600 | — | — |
| 1986-03-06 | $2.79 | $2.79 | 255,600 | — | — |
| 1986-03-05 | $2.71 | $2.71 | 7,200 | — | — |
| 1986-03-04 | $2.67 | $2.67 | 420,000 | — | — |
| 1986-03-03 | $2.69 | $2.69 | 295,200 | — | — |
| 1986-02-28 | $2.67 | $2.67 | 139,200 | — | — |
| 1986-02-27 | $2.60 | $2.60 | 28,800 | — | — |
| 1986-02-26 | $2.60 | $2.60 | 7,200 | — | — |
| 1986-02-25 | $2.60 | $2.60 | 3,600 | — | — |
| 1986-02-24 | $2.67 | $2.67 | 403,200 | — | — |
| 1986-02-21 | $2.67 | $2.67 | 1,843,200 | — | — |
| 1986-02-20 | $2.67 | $2.67 | 38,400 | — | — |
| 1986-02-19 | $2.67 | $2.67 | 25,200 | — | — |
| 1986-02-18 | $2.67 | $2.67 | 18,000 | — | — |
| 1986-02-14 | $2.67 | $2.67 | 19,200 | — | — |
| 1986-02-13 | $2.67 | $2.67 | 223,200 | — | — |
| 1986-02-12 | $2.69 | $2.69 | 3,600 | — | — |
| 1986-02-11 | $2.67 | $2.67 | 229,200 | — | — |
| 1986-02-10 | $2.60 | $2.60 | 61,200 | — | — |
| 1986-02-07 | $2.56 | $2.56 | 912,000 | — | — |
| 1986-02-06 | $2.58 | $2.58 | 304,800 | — | — |
| 1986-02-05 | $2.58 | $2.58 | 469,200 | — | — |
| 1986-02-04 | $2.58 | $2.58 | 150,000 | — | — |
| 1986-02-03 | $2.60 | $2.60 | 33,600 | — | — |
| 1986-01-31 | $2.67 | $2.67 | 8,400 | — | — |
| 1986-01-30 | $2.67 | $2.67 | 182,400 | — | — |
| 1986-01-29 | $2.60 | $2.60 | 26,400 | — | — |
| 1986-01-28 | $2.63 | $2.62 | 448,800 | — | — |
| 1986-01-27 | $2.63 | $2.62 | 364,800 | — | — |
| 1986-01-24 | $2.63 | $2.62 | 328,800 | — | — |
| 1986-01-23 | $2.50 | $2.50 | 210,000 | — | — |
| 1986-01-22 | $2.40 | $2.40 | 32,400 | — | — |
| 1986-01-21 | $2.33 | $2.33 | 27,600 | — | — |
| 1986-01-20 | $2.35 | $2.35 | 860,400 | — | — |
| 1986-01-17 | $2.40 | $2.40 | 421,200 | — | — |
| 1986-01-16 | $2.33 | $2.33 | 841,200 | — | — |
| 1986-01-15 | $2.33 | $2.33 | 104,400 | — | — |
| 1986-01-14 | $2.33 | $2.33 | 126,000 | — | — |
| 1986-01-13 | $2.29 | $2.29 | 242,400 | — | — |
| 1986-01-10 | $2.29 | $2.29 | 21,600 | — | — |
| 1986-01-09 | $2.31 | $2.31 | 62,400 | — | — |
| 1986-01-08 | $2.32 | $2.32 | 22,800 | — | — |
| 1986-01-07 | $2.29 | $2.29 | 128,400 | — | — |
| 1986-01-06 | $2.30 | $2.30 | 1,168,800 | — | — |
| 1986-01-03 | $2.38 | $2.37 | 109,200 | — | — |
| 1986-01-02 | $2.35 | $2.35 | 124,800 | — | — |