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 | $4.42 | $4.43 | 13,491 | — | — |
| 1986-12-30 | $4.42 | $4.43 | 2,611 | — | — |
| 1986-12-29 | $4.42 | $4.43 | 10,445 | — | — |
| 1986-12-26 | $4.45 | $4.46 | 0 | — | — |
| 1986-12-24 | $4.45 | $4.45 | 8,704 | — | — |
| 1986-12-23 | $4.37 | $4.37 | 80,076 | — | — |
| 1986-12-22 | $4.57 | $4.57 | 270,255 | — | — |
| 1986-12-19 | $4.77 | $4.77 | 20,019 | — | — |
| 1986-12-18 | $4.88 | $4.88 | 3,482 | — | — |
| 1986-12-17 | $4.94 | $4.94 | 7,833 | — | — |
| 1986-12-16 | $5.00 | $5.00 | 4,787 | — | — |
| 1986-12-15 | $4.94 | $4.94 | 870 | — | — |
| 1986-12-12 | $4.97 | $4.97 | 2,611 | — | — |
| 1986-12-11 | $4.97 | $4.97 | 0 | — | — |
| 1986-12-10 | $4.97 | $4.97 | 6,528 | — | — |
| 1986-12-09 | $5.06 | $5.06 | 435 | — | — |
| 1986-12-08 | $5.08 | $5.08 | 1,306 | — | — |
| 1986-12-05 | $5.08 | $5.08 | 10,445 | — | — |
| 1986-12-04 | $5.06 | $5.06 | 5,658 | — | — |
| 1986-12-03 | $4.97 | $4.97 | 11,315 | — | — |
| 1986-12-02 | $4.91 | $4.91 | 3,917 | — | — |
| 1986-12-01 | $5.00 | $5.00 | 4,787 | — | — |
| 1986-11-28 | $5.03 | $5.03 | 3,482 | — | — |
| 1986-11-26 | $5.11 | $5.11 | 14,361 | — | — |
| 1986-11-25 | $5.11 | $5.11 | 870 | — | — |
| 1986-11-24 | $5.11 | $5.11 | 0 | — | — |
| 1986-11-21 | $5.11 | $5.11 | 0 | — | — |
| 1986-11-20 | $5.11 | $5.11 | 17,408 | — | — |
| 1986-11-19 | $5.26 | $5.26 | 6,093 | — | — |
| 1986-11-18 | $5.29 | $5.29 | 5,222 | — | — |
| 1986-11-17 | $5.37 | $5.37 | 7,398 | — | — |
| 1986-11-14 | $5.26 | $5.26 | 1,741 | — | — |
| 1986-11-13 | $5.26 | $5.26 | 1,306 | — | — |
| 1986-11-12 | $5.29 | $5.29 | 2,176 | — | — |
| 1986-11-11 | $5.26 | $5.26 | 11,315 | — | — |
| 1986-11-10 | $5.26 | $5.26 | 11,750 | — | — |
| 1986-11-07 | $5.26 | $5.26 | 2,176 | — | — |
| 1986-11-06 | $5.26 | $5.26 | 0 | — | — |
| 1986-11-05 | $5.26 | $5.26 | 10,880 | — | — |
| 1986-11-04 | $5.34 | $5.34 | 1,741 | — | — |
| 1986-11-03 | $5.37 | $5.37 | 2,611 | — | — |
| 1986-10-31 | $5.34 | $5.34 | 4,787 | — | — |
| 1986-10-30 | $5.40 | $5.40 | 3,046 | — | — |
| 1986-10-29 | $5.43 | $5.43 | 1,741 | — | — |
| 1986-10-28 | $5.37 | $5.37 | 23,065 | — | — |
| 1986-10-27 | $5.54 | $5.54 | 36,991 | — | — |
| 1986-10-24 | $5.46 | $5.46 | 17,843 | — | — |
| 1986-10-23 | $5.37 | $5.37 | 13,056 | — | — |
| 1986-10-22 | $5.31 | $5.31 | 10,009 | — | — |
| 1986-10-21 | $5.26 | $5.26 | 2,176 | — | — |
| 1986-10-20 | $5.23 | $5.23 | 3,482 | — | — |
| 1986-10-17 | $5.26 | $5.26 | 6,963 | — | — |
| 1986-10-16 | $5.31 | $5.31 | 19,149 | — | — |
| 1986-10-15 | $5.20 | $5.20 | 0 | — | — |
| 1986-10-14 | $5.20 | $5.20 | 16,102 | — | — |
| 1986-10-13 | $5.14 | $5.14 | 0 | — | — |
| 1986-10-10 | $5.14 | $5.14 | 870 | — | — |
| 1986-10-09 | $5.11 | $5.11 | 2,176 | — | — |
| 1986-10-08 | $5.06 | $5.06 | 20,019 | — | — |
| 1986-10-07 | $5.06 | $5.06 | 6,093 | — | — |
| 1986-10-06 | $5.20 | $5.20 | 0 | — | — |
| 1986-10-03 | $5.20 | $5.20 | 16,102 | — | — |
| 1986-10-02 | $5.29 | $5.29 | 6,528 | — | — |
| 1986-10-01 | $5.34 | $5.34 | 11,315 | — | — |
| 1986-09-30 | $5.26 | $5.26 | 23,936 | — | — |
| 1986-09-29 | $4.91 | $4.91 | 25,241 | — | — |
| 1986-09-26 | $5.34 | $5.34 | 6,528 | — | — |
| 1986-09-25 | $5.37 | $5.37 | 4,787 | — | — |
| 1986-09-24 | $5.40 | $5.40 | 1,306 | — | — |
| 1986-09-23 | $5.40 | $5.40 | 435 | — | — |
| 1986-09-22 | $5.43 | $5.43 | 3,046 | — | — |
| 1986-09-19 | $5.40 | $5.40 | 2,611 | — | — |
| 1986-09-18 | $5.40 | $5.40 | 2,176 | — | — |
| 1986-09-17 | $5.40 | $5.40 | 4,352 | — | — |
| 1986-09-16 | $5.46 | $5.46 | 870 | — | — |
| 1986-09-15 | $5.43 | $5.43 | 16,537 | — | — |
| 1986-09-12 | $5.63 | $5.63 | 40,473 | — | — |
| 1986-09-11 | $6.03 | $6.03 | 11,315 | — | — |
| 1986-09-10 | $6.18 | $6.18 | 8,269 | — | — |
| 1986-09-09 | $6.09 | $6.09 | 1,741 | — | — |
| 1986-09-08 | $6.09 | $6.09 | 11,750 | — | — |
| 1986-09-05 | $6.03 | $6.03 | 1,741 | — | — |
| 1986-09-04 | $6.06 | $6.06 | 4,352 | — | — |
| 1986-09-03 | $5.97 | $5.97 | 15,232 | — | — |
| 1986-09-02 | $6.03 | $6.03 | 6,093 | — | — |
| 1986-08-29 | $6.09 | $6.09 | 870 | — | — |
| 1986-08-28 | $6.09 | $6.09 | 6,093 | — | — |
| 1986-08-27 | $6.09 | $6.09 | 3,917 | — | — |
| 1986-08-26 | $6.06 | $6.06 | 4,787 | — | — |
| 1986-08-25 | $6.12 | $6.12 | 15,232 | — | — |
| 1986-08-22 | $5.97 | $5.97 | 3,482 | — | — |
| 1986-08-21 | $5.95 | $5.95 | 16,537 | — | — |
| 1986-08-20 | $6.00 | $6.00 | 11,750 | — | — |
| 1986-08-19 | $6.12 | $6.12 | 6,963 | — | — |
| 1986-08-18 | $6.15 | $6.15 | 6,093 | — | — |
| 1986-08-15 | $6.03 | $6.03 | 21,324 | — | — |
| 1986-08-14 | $6.32 | $6.32 | 32,204 | — | — |
| 1986-08-13 | $6.49 | $6.49 | 105,752 | — | — |
| 1986-08-12 | $5.54 | $5.54 | 58,316 | — | — |
| 1986-08-11 | $4.77 | $4.77 | 10,009 | — | — |
| 1986-08-08 | $4.71 | $4.71 | 37,862 | — | — |
| 1986-08-07 | $4.68 | $4.68 | 18,713 | — | — |
| 1986-08-06 | $4.91 | $4.91 | 5,222 | — | — |
| 1986-08-05 | $5.11 | $5.11 | 4,352 | — | — |
| 1986-08-04 | $5.17 | $5.17 | 3,482 | — | — |
| 1986-08-01 | $5.34 | $5.34 | 435 | — | — |
| 1986-07-31 | $5.34 | $5.34 | 20,889 | — | — |
| 1986-07-30 | $5.57 | $5.57 | 3,046 | — | — |
| 1986-07-29 | $5.66 | $5.66 | 11,315 | — | — |
| 1986-07-28 | $5.54 | $5.54 | 9,139 | — | — |
| 1986-07-25 | $5.57 | $5.57 | 7,833 | — | — |
| 1986-07-24 | $5.49 | $5.49 | 4,352 | — | — |
| 1986-07-23 | $5.49 | $5.49 | 5,222 | — | — |
| 1986-07-22 | $5.63 | $5.63 | 17,843 | — | — |
| 1986-07-21 | $5.51 | $5.51 | 870 | — | — |
| 1986-07-18 | $5.49 | $5.49 | 16,102 | — | — |
| 1986-07-17 | $5.51 | $5.51 | 7,398 | — | — |
| 1986-07-16 | $5.72 | $5.72 | 6,528 | — | — |
| 1986-07-15 | $5.77 | $5.77 | 19,584 | — | — |
| 1986-07-14 | $5.95 | $5.95 | 13,926 | — | — |
| 1986-07-11 | $5.97 | $5.97 | 11,315 | — | — |
| 1986-07-10 | $5.97 | $5.97 | 23,500 | — | — |
| 1986-07-09 | $5.69 | $5.69 | 12,185 | — | — |
| 1986-07-08 | $5.74 | $5.74 | 38,732 | — | — |
| 1986-07-07 | $6.23 | $6.23 | 8,704 | — | — |
| 1986-07-03 | $6.52 | $6.52 | 1,306 | — | — |
| 1986-07-02 | $6.61 | $6.61 | 30,899 | — | — |
| 1986-07-01 | $6.55 | $6.55 | 15,667 | — | — |
| 1986-06-30 | $6.29 | $6.29 | 13,056 | — | — |
| 1986-06-27 | $6.09 | $6.09 | 16,537 | — | — |
| 1986-06-26 | $6.35 | $6.35 | 17,408 | — | — |
| 1986-06-25 | $6.89 | $6.89 | 29,593 | — | — |
| 1986-06-24 | $6.78 | $6.78 | 46,566 | — | — |
| 1986-06-23 | $6.43 | $6.43 | 35,686 | — | — |
| 1986-06-20 | $6.89 | $6.89 | 13,056 | — | — |
| 1986-06-19 | $7.32 | $7.32 | 17,408 | — | — |
| 1986-06-18 | $7.61 | $7.61 | 3,482 | — | — |
| 1986-06-17 | $7.70 | $7.70 | 4,352 | — | — |
| 1986-06-16 | $7.78 | $7.78 | 9,574 | — | — |
| 1986-06-13 | $7.81 | $7.81 | 19,149 | — | — |
| 1986-06-12 | $7.93 | $7.93 | 32,204 | — | — |
| 1986-06-11 | $7.64 | $7.64 | 18,713 | — | — |
| 1986-06-10 | $7.47 | $7.47 | 23,065 | — | — |
| 1986-06-09 | $7.44 | $7.44 | 21,324 | — | — |
| 1986-06-06 | $7.41 | $7.41 | 45,695 | — | — |
| 1986-06-05 | $7.73 | $7.73 | 26,982 | — | — |
| 1986-06-04 | $7.81 | $7.81 | 51,788 | — | — |
| 1986-06-03 | $7.55 | $7.55 | 51,788 | — | — |
| 1986-06-02 | $6.72 | $6.72 | 9,139 | — | — |
| 1986-05-30 | $6.55 | $6.55 | 8,269 | — | — |
| 1986-05-29 | $6.55 | $6.55 | 11,750 | — | — |
| 1986-05-28 | $6.52 | $6.52 | 12,621 | — | — |
| 1986-05-27 | $6.49 | $6.49 | 11,315 | — | — |
| 1986-05-23 | $6.38 | $6.38 | 4,352 | — | — |
| 1986-05-22 | $6.43 | $6.43 | 12,621 | — | — |
| 1986-05-21 | $6.41 | $6.41 | 15,667 | — | — |
| 1986-05-20 | $6.69 | $6.69 | 90,520 | — | — |
| 1986-05-19 | $5.97 | $5.97 | 47,436 | — | — |
| 1986-05-16 | $5.17 | $5.17 | 17,408 | — | — |
| 1986-05-15 | $5.00 | $5.00 | 7,833 | — | — |
| 1986-05-14 | $4.94 | $4.94 | 1,306 | — | — |
| 1986-05-13 | $4.97 | $4.97 | 5,222 | — | — |
| 1986-05-12 | $5.03 | $5.03 | 9,574 | — | — |
| 1986-05-09 | $5.14 | $5.14 | 28,723 | — | — |
| 1986-05-08 | $5.00 | $5.00 | 14,361 | — | — |
| 1986-05-07 | $4.91 | $4.91 | 8,269 | — | — |
| 1986-05-06 | $5.06 | $5.06 | 39,167 | — | — |
| 1986-05-05 | $4.88 | $4.88 | 35,251 | — | — |
| 1986-05-02 | $4.45 | $4.45 | 870 | — | — |
| 1986-05-01 | $4.42 | $4.42 | 0 | — | — |
| 1986-04-30 | $4.42 | $4.42 | 45,260 | — | — |
| 1986-04-29 | $4.39 | $4.39 | 8,269 | — | — |
| 1986-04-28 | $4.45 | $4.45 | 21,760 | — | — |
| 1986-04-25 | $4.42 | $4.42 | 6,528 | — | — |
| 1986-04-24 | $4.42 | $4.42 | 19,584 | — | — |
| 1986-04-23 | $4.51 | $4.51 | 18,713 | — | — |
| 1986-04-22 | $4.39 | $4.39 | 21,324 | — | — |
| 1986-04-21 | $4.19 | $4.19 | 22,195 | — | — |
| 1986-04-18 | $3.99 | $3.99 | 3,917 | — | — |
| 1986-04-17 | $3.96 | $3.96 | 8,704 | — | — |
| 1986-04-16 | $3.96 | $3.96 | 3,917 | — | — |
| 1986-04-15 | $3.91 | $3.91 | 8,269 | — | — |
| 1986-04-14 | $3.91 | $3.91 | 3,917 | — | — |
| 1986-04-11 | $3.91 | $3.91 | 5,658 | — | — |
| 1986-04-10 | $3.91 | $3.91 | 1,306 | — | — |
| 1986-04-09 | $3.91 | $3.91 | 4,352 | — | — |
| 1986-04-08 | $3.88 | $3.88 | 0 | — | — |
| 1986-04-07 | $3.88 | $3.88 | 8,704 | — | — |
| 1986-04-04 | $3.91 | $3.91 | 8,269 | — | — |
| 1986-04-03 | $3.96 | $3.96 | 3,482 | — | — |
| 1986-04-02 | $3.96 | $3.96 | 9,139 | — | — |
| 1986-04-01 | $3.96 | $3.96 | 9,139 | — | — |
| 1986-03-31 | $3.94 | $3.94 | 24,371 | — | — |
| 1986-03-27 | $3.96 | $3.96 | 8,269 | — | — |
| 1986-03-26 | $4.05 | $4.05 | 6,528 | — | — |
| 1986-03-25 | $3.99 | $3.99 | 11,315 | — | — |
| 1986-03-24 | $4.08 | $4.08 | 870 | — | — |
| 1986-03-21 | $4.11 | $4.11 | 435 | — | — |
| 1986-03-20 | $4.08 | $4.08 | 4,352 | — | — |
| 1986-03-19 | $4.11 | $4.11 | 10,009 | — | — |
| 1986-03-18 | $4.08 | $4.08 | 2,176 | — | — |
| 1986-03-17 | $4.08 | $4.08 | 6,963 | — | — |
| 1986-03-14 | $4.08 | $4.08 | 40,908 | — | — |
| 1986-03-13 | $4.14 | $4.14 | 15,232 | — | — |
| 1986-03-12 | $4.28 | $4.28 | 17,408 | — | — |
| 1986-03-11 | $4.48 | $4.48 | 32,204 | — | — |
| 1986-03-10 | $4.28 | $4.28 | 13,056 | — | — |
| 1986-03-07 | $3.94 | $3.94 | 17,408 | — | — |
| 1986-03-06 | $3.82 | $3.82 | 29,593 | — | — |
| 1986-03-05 | $3.56 | $3.56 | 3,917 | — | — |
| 1986-03-04 | $3.56 | $3.56 | 39,167 | — | — |
| 1986-03-03 | $3.39 | $3.39 | 9,139 | — | — |
| 1986-02-28 | $3.39 | $3.39 | 7,833 | — | — |
| 1986-02-27 | $3.36 | $3.36 | 7,833 | — | — |
| 1986-02-26 | $3.33 | $3.33 | 8,269 | — | — |
| 1986-02-25 | $3.22 | $3.22 | 3,046 | — | — |
| 1986-02-24 | $3.27 | $3.27 | 4,352 | — | — |
| 1986-02-21 | $3.25 | $3.25 | 2,176 | — | — |
| 1986-02-20 | $3.16 | $3.16 | 31,769 | — | — |
| 1986-02-19 | $3.19 | $3.19 | 6,963 | — | — |
| 1986-02-18 | $3.25 | $3.25 | 4,787 | — | — |
| 1986-02-14 | $3.22 | $3.22 | 7,398 | — | — |
| 1986-02-13 | $3.22 | $3.22 | 4,352 | — | — |
| 1986-02-12 | $3.22 | $3.22 | 1,741 | — | — |
| 1986-02-11 | $3.16 | $3.16 | 20,019 | — | — |
| 1986-02-10 | $3.13 | $3.13 | 17,843 | — | — |
| 1986-02-07 | $3.27 | $3.27 | 1,741 | — | — |
| 1986-02-06 | $3.22 | $3.22 | 8,704 | — | — |
| 1986-02-05 | $3.16 | $3.16 | 1,741 | — | — |
| 1986-02-04 | $3.13 | $3.13 | 8,704 | — | — |
| 1986-02-03 | $3.25 | $3.25 | 1,306 | — | — |
| 1986-01-31 | $3.27 | $3.27 | 11,315 | — | — |
| 1986-01-30 | $3.27 | $3.27 | 6,093 | — | — |
| 1986-01-29 | $3.30 | $3.30 | 0 | — | — |
| 1986-01-28 | $3.30 | $3.30 | 1,306 | — | — |
| 1986-01-27 | $3.27 | $3.27 | 26,982 | — | — |
| 1986-01-24 | $3.19 | $3.19 | 2,176 | — | — |
| 1986-01-23 | $3.16 | $3.16 | 16,973 | — | — |
| 1986-01-22 | $3.16 | $3.16 | 4,787 | — | — |
| 1986-01-21 | $3.16 | $3.16 | 20,889 | — | — |
| 1986-01-20 | $3.13 | $3.13 | 12,185 | — | — |
| 1986-01-17 | $3.16 | $3.16 | 0 | — | — |
| 1986-01-16 | $3.16 | $3.16 | 10,880 | — | — |
| 1986-01-15 | $3.27 | $3.27 | 19,149 | — | — |
| 1986-01-14 | $3.22 | $3.22 | 7,398 | — | — |
| 1986-01-13 | $3.19 | $3.19 | 11,750 | — | — |
| 1986-01-10 | $3.19 | $3.19 | 9,139 | — | — |
| 1986-01-09 | $3.22 | $3.22 | 23,936 | — | — |
| 1986-01-08 | $3.33 | $3.33 | 26,112 | — | — |
| 1986-01-07 | $3.48 | $3.48 | 24,371 | — | — |
| 1986-01-06 | $3.56 | $3.56 | 66,585 | — | — |
| 1986-01-03 | $3.36 | $3.36 | 110,539 | — | — |
| 1986-01-02 | $2.96 | $2.96 | 60,057 | — | — |