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
- 1980-05-29 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 | $4.33 | $4.35 | 32,063 | — | — |
| 1986-12-30 | $4.37 | $4.39 | 30,375 | — | — |
| 1986-12-29 | $4.44 | $4.47 | 19,575 | — | — |
| 1986-12-26 | $4.48 | $4.50 | 9,113 | — | — |
| 1986-12-24 | $4.44 | $4.47 | 73,238 | — | — |
| 1986-12-23 | $4.22 | $4.24 | 36,113 | — | — |
| 1986-12-22 | $4.19 | $4.21 | 52,313 | — | — |
| 1986-12-19 | $4.37 | $4.39 | 127,238 | — | — |
| 1986-12-18 | $4.07 | $4.09 | 27,675 | — | — |
| 1986-12-17 | $4.22 | $4.24 | 20,250 | — | — |
| 1986-12-16 | $4.33 | $4.35 | 56,700 | — | — |
| 1986-12-15 | $4.07 | $4.09 | 28,350 | — | — |
| 1986-12-12 | $4.07 | $4.09 | 87,750 | — | — |
| 1986-12-11 | $4.15 | $4.17 | 61,088 | — | — |
| 1986-12-10 | $4.11 | $4.13 | 93,825 | — | — |
| 1986-12-09 | $4.19 | $4.21 | 80,325 | — | — |
| 1986-12-08 | $4.26 | $4.28 | 45,563 | — | — |
| 1986-12-05 | $4.30 | $4.30 | 11,138 | — | — |
| 1986-12-04 | $4.41 | $4.41 | 67,500 | — | — |
| 1986-12-03 | $4.48 | $4.48 | 87,075 | — | — |
| 1986-12-02 | $4.59 | $4.59 | 134,325 | — | — |
| 1986-12-01 | $4.30 | $4.30 | 55,688 | — | — |
| 1986-11-28 | $4.15 | $4.15 | 9,113 | — | — |
| 1986-11-26 | $4.15 | $4.15 | 32,063 | — | — |
| 1986-11-25 | $4.19 | $4.19 | 30,713 | — | — |
| 1986-11-24 | $4.04 | $4.04 | 37,463 | — | — |
| 1986-11-21 | $4.00 | $4.00 | 15,525 | — | — |
| 1986-11-20 | $4.07 | $4.07 | 84,713 | — | — |
| 1986-11-19 | $3.93 | $3.93 | 25,650 | — | — |
| 1986-11-18 | $4.00 | $4.00 | 77,963 | — | — |
| 1986-11-17 | $4.04 | $4.04 | 13,838 | — | — |
| 1986-11-14 | $4.04 | $4.04 | 29,025 | — | — |
| 1986-11-13 | $4.07 | $4.07 | 14,850 | — | — |
| 1986-11-12 | $4.19 | $4.19 | 72,225 | — | — |
| 1986-11-11 | $4.30 | $4.30 | 37,125 | — | — |
| 1986-11-10 | $4.15 | $4.15 | 43,538 | — | — |
| 1986-11-07 | $4.22 | $4.22 | 12,488 | — | — |
| 1986-11-06 | $4.26 | $4.26 | 8,775 | — | — |
| 1986-11-05 | $4.33 | $4.33 | 9,113 | — | — |
| 1986-11-04 | $4.37 | $4.37 | 19,913 | — | — |
| 1986-11-03 | $4.19 | $4.19 | 72,900 | — | — |
| 1986-10-31 | $4.15 | $4.15 | 6,075 | — | — |
| 1986-10-30 | $4.22 | $4.22 | 63,788 | — | — |
| 1986-10-29 | $4.22 | $4.22 | 33,075 | — | — |
| 1986-10-28 | $4.22 | $4.22 | 21,263 | — | — |
| 1986-10-27 | $4.22 | $4.22 | 12,150 | — | — |
| 1986-10-24 | $4.26 | $4.26 | 111,713 | — | — |
| 1986-10-23 | $4.26 | $4.26 | 7,088 | — | — |
| 1986-10-22 | $4.22 | $4.22 | 95,175 | — | — |
| 1986-10-21 | $4.22 | $4.22 | 32,738 | — | — |
| 1986-10-20 | $4.11 | $4.11 | 5,063 | — | — |
| 1986-10-17 | $4.22 | $4.22 | 13,838 | — | — |
| 1986-10-16 | $4.19 | $4.19 | 87,075 | — | — |
| 1986-10-15 | $4.19 | $4.19 | 48,600 | — | — |
| 1986-10-14 | $4.22 | $4.22 | 11,138 | — | — |
| 1986-10-13 | $4.22 | $4.22 | 11,475 | — | — |
| 1986-10-10 | $4.22 | $4.22 | 16,875 | — | — |
| 1986-10-09 | $4.19 | $4.19 | 110,700 | — | — |
| 1986-10-08 | $4.11 | $4.11 | 131,963 | — | — |
| 1986-10-07 | $4.11 | $4.11 | 25,313 | — | — |
| 1986-10-06 | $4.37 | $4.37 | 1,688 | — | — |
| 1986-10-03 | $4.41 | $4.41 | 11,813 | — | — |
| 1986-10-02 | $4.41 | $4.41 | 22,275 | — | — |
| 1986-10-01 | $4.37 | $4.37 | 35,775 | — | — |
| 1986-09-30 | $4.41 | $4.41 | 16,875 | — | — |
| 1986-09-29 | $4.37 | $4.37 | 11,475 | — | — |
| 1986-09-26 | $4.19 | $4.19 | 10,463 | — | — |
| 1986-09-25 | $4.22 | $4.22 | 25,313 | — | — |
| 1986-09-24 | $4.41 | $4.41 | 37,463 | — | — |
| 1986-09-23 | $4.22 | $4.22 | 21,263 | — | — |
| 1986-09-22 | $4.04 | $4.04 | 216,338 | — | — |
| 1986-09-19 | $4.11 | $4.11 | 14,175 | — | — |
| 1986-09-18 | $4.00 | $4.00 | 7,763 | — | — |
| 1986-09-17 | $4.04 | $4.04 | 98,213 | — | — |
| 1986-09-16 | $4.04 | $4.04 | 5,063 | — | — |
| 1986-09-15 | $4.00 | $4.00 | 49,613 | — | — |
| 1986-09-12 | $4.00 | $4.00 | 51,638 | — | — |
| 1986-09-11 | $4.07 | $4.07 | 14,850 | — | — |
| 1986-09-10 | $4.26 | $4.26 | 19,238 | — | — |
| 1986-09-09 | $4.30 | $4.30 | 45,563 | — | — |
| 1986-09-08 | $4.37 | $4.37 | 32,738 | — | — |
| 1986-09-05 | $4.41 | $4.41 | 47,250 | — | — |
| 1986-09-04 | $4.59 | $4.59 | 43,538 | — | — |
| 1986-09-03 | $4.44 | $4.44 | 47,250 | — | — |
| 1986-09-02 | $4.44 | $4.44 | 66,825 | — | — |
| 1986-08-29 | $4.30 | $4.30 | 4,050 | — | — |
| 1986-08-28 | $4.22 | $4.22 | 18,900 | — | — |
| 1986-08-27 | $4.22 | $4.22 | 98,213 | — | — |
| 1986-08-26 | $4.19 | $4.19 | 59,063 | — | — |
| 1986-08-25 | $4.15 | $4.15 | 83,363 | — | — |
| 1986-08-22 | $4.07 | $4.07 | 100,913 | — | — |
| 1986-08-21 | $4.07 | $4.07 | 102,600 | — | — |
| 1986-08-20 | $4.15 | $4.15 | 155,925 | — | — |
| 1986-08-19 | $4.19 | $4.19 | 26,325 | — | — |
| 1986-08-18 | $4.30 | $4.30 | 29,025 | — | — |
| 1986-08-15 | $4.26 | $4.26 | 32,063 | — | — |
| 1986-08-14 | $4.22 | $4.22 | 44,550 | — | — |
| 1986-08-13 | $4.19 | $4.19 | 38,813 | — | — |
| 1986-08-12 | $4.15 | $4.15 | 182,588 | — | — |
| 1986-08-11 | $4.00 | $4.00 | 60,750 | — | — |
| 1986-08-08 | $3.85 | $3.85 | 32,400 | — | — |
| 1986-08-07 | $3.85 | $3.85 | 50,963 | — | — |
| 1986-08-06 | $3.81 | $3.81 | 174,825 | — | — |
| 1986-08-05 | $4.04 | $4.04 | 13,163 | — | — |
| 1986-08-04 | $4.04 | $4.04 | 9,113 | — | — |
| 1986-08-01 | $4.04 | $4.04 | 9,113 | — | — |
| 1986-07-31 | $4.04 | $4.04 | 11,813 | — | — |
| 1986-07-30 | $4.15 | $4.15 | 18,563 | — | — |
| 1986-07-29 | $4.11 | $4.11 | 2,363 | — | — |
| 1986-07-28 | $4.11 | $4.11 | 27,338 | — | — |
| 1986-07-25 | $4.33 | $4.33 | 40,163 | — | — |
| 1986-07-24 | $4.37 | $4.37 | 14,850 | — | — |
| 1986-07-23 | $4.33 | $4.33 | 10,125 | — | — |
| 1986-07-22 | $4.41 | $4.41 | 44,213 | — | — |
| 1986-07-21 | $4.26 | $4.26 | 14,175 | — | — |
| 1986-07-18 | $4.22 | $4.22 | 258,863 | — | — |
| 1986-07-17 | $4.41 | $4.41 | 17,213 | — | — |
| 1986-07-16 | $4.30 | $4.30 | 178,200 | — | — |
| 1986-07-15 | $4.44 | $4.44 | 41,175 | — | — |
| 1986-07-14 | $4.70 | $4.70 | 19,575 | — | — |
| 1986-07-11 | $4.89 | $4.89 | 8,775 | — | — |
| 1986-07-10 | $4.89 | $4.89 | 34,763 | — | — |
| 1986-07-09 | $4.81 | $4.81 | 13,838 | — | — |
| 1986-07-08 | $4.78 | $4.78 | 81,338 | — | — |
| 1986-07-07 | $4.96 | $4.96 | 37,800 | — | — |
| 1986-07-03 | $4.96 | $4.96 | 42,525 | — | — |
| 1986-07-02 | $4.96 | $4.96 | 30,038 | — | — |
| 1986-07-01 | $4.81 | $4.81 | 66,150 | — | — |
| 1986-06-30 | $4.81 | $4.81 | 66,825 | — | — |
| 1986-06-27 | $4.81 | $4.81 | 43,538 | — | — |
| 1986-06-26 | $4.89 | $4.89 | 21,938 | — | — |
| 1986-06-25 | $4.96 | $4.96 | 17,550 | — | — |
| 1986-06-24 | $4.74 | $4.74 | 10,800 | — | — |
| 1986-06-23 | $4.89 | $4.89 | 4,388 | — | — |
| 1986-06-20 | $4.85 | $4.85 | 131,625 | — | — |
| 1986-06-19 | $4.96 | $4.96 | 14,175 | — | — |
| 1986-06-18 | $4.89 | $4.89 | 42,525 | — | — |
| 1986-06-17 | $4.96 | $4.96 | 27,338 | — | — |
| 1986-06-16 | $4.89 | $4.89 | 56,363 | — | — |
| 1986-06-13 | $4.96 | $4.96 | 121,838 | — | — |
| 1986-06-12 | $5.04 | $5.04 | 11,138 | — | — |
| 1986-06-11 | $5.15 | $5.15 | 32,063 | — | — |
| 1986-06-10 | $5.15 | $5.15 | 43,538 | — | — |
| 1986-06-09 | $5.22 | $5.22 | 38,475 | — | — |
| 1986-06-06 | $5.33 | $5.33 | 39,488 | — | — |
| 1986-06-05 | $5.15 | $5.15 | 29,700 | — | — |
| 1986-06-04 | $5.19 | $5.19 | 38,475 | — | — |
| 1986-06-03 | $5.19 | $5.19 | 116,438 | — | — |
| 1986-06-02 | $5.15 | $5.15 | 71,888 | — | — |
| 1986-05-30 | $5.00 | $5.00 | 23,288 | — | — |
| 1986-05-29 | $5.07 | $5.07 | 27,000 | — | — |
| 1986-05-28 | $5.04 | $5.04 | 63,450 | — | — |
| 1986-05-27 | $5.07 | $5.07 | 59,063 | — | — |
| 1986-05-23 | $5.07 | $5.07 | 30,375 | — | — |
| 1986-05-22 | $5.07 | $5.07 | 93,150 | — | — |
| 1986-05-21 | $5.04 | $5.04 | 29,025 | — | — |
| 1986-05-20 | $5.07 | $5.07 | 13,500 | — | — |
| 1986-05-19 | $5.07 | $5.07 | 5,738 | — | — |
| 1986-05-16 | $5.07 | $5.07 | 10,125 | — | — |
| 1986-05-15 | $5.07 | $5.07 | 85,388 | — | — |
| 1986-05-14 | $5.19 | $5.19 | 66,825 | — | — |
| 1986-05-13 | $5.26 | $5.26 | 40,500 | — | — |
| 1986-05-12 | $5.33 | $5.33 | 55,013 | — | — |
| 1986-05-09 | $5.41 | $5.41 | 21,938 | — | — |
| 1986-05-08 | $5.22 | $5.22 | 54,000 | — | — |
| 1986-05-07 | $5.15 | $5.15 | 55,013 | — | — |
| 1986-05-06 | $5.15 | $5.15 | 21,600 | — | — |
| 1986-05-05 | $5.19 | $5.19 | 35,775 | — | — |
| 1986-05-02 | $5.15 | $5.15 | 19,913 | — | — |
| 1986-05-01 | $5.26 | $5.26 | 50,963 | — | — |
| 1986-04-30 | $5.41 | $5.41 | 77,625 | — | — |
| 1986-04-29 | $5.67 | $5.67 | 10,800 | — | — |
| 1986-04-28 | $5.67 | $5.67 | 102,938 | — | — |
| 1986-04-25 | $5.52 | $5.52 | 241,988 | — | — |
| 1986-04-24 | $5.59 | $5.59 | 27,000 | — | — |
| 1986-04-23 | $5.70 | $5.70 | 38,138 | — | — |
| 1986-04-22 | $5.70 | $5.70 | 37,463 | — | — |
| 1986-04-21 | $5.74 | $5.74 | 27,675 | — | — |
| 1986-04-18 | $5.70 | $5.70 | 56,700 | — | — |
| 1986-04-17 | $5.67 | $5.67 | 45,900 | — | — |
| 1986-04-16 | $5.56 | $5.56 | 43,875 | — | — |
| 1986-04-15 | $5.41 | $5.41 | 78,300 | — | — |
| 1986-04-14 | $5.41 | $5.41 | 25,650 | — | — |
| 1986-04-11 | $5.41 | $5.41 | 20,925 | — | — |
| 1986-04-10 | $5.44 | $5.44 | 38,475 | — | — |
| 1986-04-09 | $5.37 | $5.37 | 22,613 | — | — |
| 1986-04-08 | $5.48 | $5.48 | 384,750 | — | — |
| 1986-04-07 | $5.19 | $5.19 | 266,963 | — | — |
| 1986-04-04 | $5.22 | $5.22 | 60,750 | — | — |
| 1986-04-03 | $5.37 | $5.37 | 37,125 | — | — |
| 1986-04-02 | $5.56 | $5.56 | 14,513 | — | — |
| 1986-04-01 | $5.67 | $5.67 | 16,538 | — | — |
| 1986-03-31 | $5.70 | $5.70 | 63,450 | — | — |
| 1986-03-27 | $5.81 | $5.81 | 38,138 | — | — |
| 1986-03-26 | $5.89 | $5.89 | 31,388 | — | — |
| 1986-03-25 | $5.81 | $5.81 | 38,475 | — | — |
| 1986-03-24 | $5.81 | $5.81 | 56,700 | — | — |
| 1986-03-21 | $5.74 | $5.74 | 213,638 | — | — |
| 1986-03-20 | $5.81 | $5.81 | 40,500 | — | — |
| 1986-03-19 | $5.85 | $5.85 | 198,113 | — | — |
| 1986-03-18 | $5.70 | $5.70 | 114,075 | — | — |
| 1986-03-17 | $5.63 | $5.63 | 54,675 | — | — |
| 1986-03-14 | $5.81 | $5.81 | 223,088 | — | — |
| 1986-03-13 | $5.89 | $5.89 | 225,788 | — | — |
| 1986-03-12 | $5.63 | $5.63 | 596,363 | — | — |
| 1986-03-11 | $5.26 | $5.26 | 98,213 | — | — |
| 1986-03-10 | $5.30 | $5.30 | 45,225 | — | — |
| 1986-03-07 | $5.22 | $5.22 | 86,738 | — | — |
| 1986-03-06 | $5.00 | $5.00 | 16,200 | — | — |
| 1986-03-05 | $4.89 | $4.89 | 130,950 | — | — |
| 1986-03-04 | $5.00 | $5.00 | 25,313 | — | — |
| 1986-03-03 | $4.96 | $4.96 | 28,688 | — | — |
| 1986-02-28 | $5.00 | $5.00 | 41,175 | — | — |
| 1986-02-27 | $5.00 | $5.00 | 9,788 | — | — |
| 1986-02-26 | $5.07 | $5.07 | 47,588 | — | — |
| 1986-02-25 | $5.00 | $5.00 | 37,125 | — | — |
| 1986-02-24 | $4.96 | $4.96 | 64,463 | — | — |
| 1986-02-21 | $5.07 | $5.07 | 51,638 | — | — |
| 1986-02-20 | $5.07 | $5.07 | 36,450 | — | — |
| 1986-02-19 | $5.11 | $5.11 | 54,000 | — | — |
| 1986-02-18 | $5.15 | $5.15 | 40,500 | — | — |
| 1986-02-14 | $5.15 | $5.15 | 32,063 | — | — |
| 1986-02-13 | $5.19 | $5.19 | 96,188 | — | — |
| 1986-02-12 | $5.19 | $5.19 | 38,138 | — | — |
| 1986-02-11 | $5.19 | $5.19 | 202,163 | — | — |
| 1986-02-10 | $5.22 | $5.22 | 40,500 | — | — |
| 1986-02-07 | $5.26 | $5.26 | 102,600 | — | — |
| 1986-02-06 | $5.30 | $5.30 | 49,275 | — | — |
| 1986-02-05 | $5.22 | $5.22 | 148,163 | — | — |
| 1986-02-04 | $5.33 | $5.33 | 31,725 | — | — |
| 1986-02-03 | $5.33 | $5.33 | 23,963 | — | — |
| 1986-01-31 | $5.22 | $5.22 | 44,888 | — | — |
| 1986-01-30 | $5.15 | $5.15 | 73,913 | — | — |
| 1986-01-29 | $5.11 | $5.11 | 77,625 | — | — |
| 1986-01-28 | $5.59 | $5.59 | 59,063 | — | — |
| 1986-01-27 | $5.67 | $5.67 | 51,975 | — | — |
| 1986-01-24 | $5.74 | $5.74 | 28,688 | — | — |
| 1986-01-23 | $5.52 | $5.52 | 17,550 | — | — |
| 1986-01-22 | $5.44 | $5.44 | 82,688 | — | — |
| 1986-01-21 | $5.37 | $5.37 | 15,525 | — | — |
| 1986-01-20 | $5.41 | $5.41 | 14,850 | — | — |
| 1986-01-17 | $5.52 | $5.52 | 45,900 | — | — |
| 1986-01-16 | $5.59 | $5.59 | 37,463 | — | — |
| 1986-01-15 | $5.48 | $5.48 | 8,100 | — | — |
| 1986-01-14 | $5.37 | $5.37 | 74,588 | — | — |
| 1986-01-13 | $5.59 | $5.59 | 45,225 | — | — |
| 1986-01-10 | $5.48 | $5.48 | 45,225 | — | — |
| 1986-01-09 | $5.63 | $5.63 | 74,588 | — | — |
| 1986-01-08 | $6.00 | $6.00 | 295,313 | — | — |
| 1986-01-07 | $5.96 | $5.96 | 177,525 | — | — |
| 1986-01-06 | $5.59 | $5.59 | 37,800 | — | — |
| 1986-01-03 | $5.74 | $5.74 | 37,800 | — | — |
| 1986-01-02 | $5.52 | $5.52 | 165,375 | — | — |