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 2026-09-02
- 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 | 5,400 | — | — |
| 1986-12-30 | $4.26 | $4.27 | 16,875 | — | — |
| 1986-12-29 | $4.41 | $4.42 | 2,363 | — | — |
| 1986-12-26 | $4.44 | $4.46 | 6,075 | — | — |
| 1986-12-24 | $4.44 | $4.46 | 7,425 | — | — |
| 1986-12-23 | $4.15 | $4.16 | 12,488 | — | — |
| 1986-12-22 | $4.19 | $4.20 | 16,200 | — | — |
| 1986-12-19 | $4.15 | $4.16 | 3,375 | — | — |
| 1986-12-18 | $4.11 | $4.13 | 2,700 | — | — |
| 1986-12-17 | $4.26 | $4.27 | 6,413 | — | — |
| 1986-12-16 | $4.15 | $4.16 | 7,425 | — | — |
| 1986-12-15 | $4.04 | $4.05 | 0 | — | — |
| 1986-12-12 | $4.04 | $4.05 | 5,738 | — | — |
| 1986-12-11 | $4.07 | $4.09 | 9,450 | — | — |
| 1986-12-10 | $4.15 | $4.16 | 2,363 | — | — |
| 1986-12-09 | $4.22 | $4.24 | 6,075 | — | — |
| 1986-12-08 | $4.22 | $4.24 | 7,425 | — | — |
| 1986-12-05 | $4.30 | $4.30 | 1,350 | — | — |
| 1986-12-04 | $4.37 | $4.37 | 3,038 | — | — |
| 1986-12-03 | $4.41 | $4.41 | 20,250 | — | — |
| 1986-12-02 | $4.44 | $4.44 | 10,463 | — | — |
| 1986-12-01 | $4.15 | $4.15 | 6,750 | — | — |
| 1986-11-28 | $4.07 | $4.07 | 9,450 | — | — |
| 1986-11-26 | $4.15 | $4.15 | 3,375 | — | — |
| 1986-11-25 | $4.07 | $4.07 | 12,488 | — | — |
| 1986-11-24 | $4.00 | $4.00 | 5,738 | — | — |
| 1986-11-21 | $4.00 | $4.00 | 14,513 | — | — |
| 1986-11-20 | $3.96 | $3.96 | 1,013 | — | — |
| 1986-11-19 | $3.96 | $3.96 | 2,025 | — | — |
| 1986-11-18 | $4.07 | $4.07 | 675 | — | — |
| 1986-11-17 | $4.15 | $4.15 | 1,350 | — | — |
| 1986-11-14 | $4.15 | $4.15 | 1,013 | — | — |
| 1986-11-13 | $4.22 | $4.22 | 1,013 | — | — |
| 1986-11-12 | $4.30 | $4.30 | 1,688 | — | — |
| 1986-11-11 | $4.30 | $4.30 | 1,350 | — | — |
| 1986-11-10 | $4.37 | $4.37 | 0 | — | — |
| 1986-11-07 | $4.37 | $4.37 | 0 | — | — |
| 1986-11-06 | $4.37 | $4.37 | 1,350 | — | — |
| 1986-11-05 | $4.41 | $4.41 | 4,388 | — | — |
| 1986-11-04 | $4.26 | $4.26 | 2,363 | — | — |
| 1986-11-03 | $4.15 | $4.15 | 0 | — | — |
| 1986-10-31 | $4.15 | $4.15 | 3,713 | — | — |
| 1986-10-30 | $4.26 | $4.26 | 1,688 | — | — |
| 1986-10-29 | $4.37 | $4.37 | 7,088 | — | — |
| 1986-10-28 | $4.26 | $4.26 | 338 | — | — |
| 1986-10-27 | $4.26 | $4.26 | 2,700 | — | — |
| 1986-10-24 | $4.30 | $4.30 | 2,025 | — | — |
| 1986-10-23 | $4.30 | $4.30 | 0 | — | — |
| 1986-10-22 | $4.30 | $4.30 | 4,388 | — | — |
| 1986-10-21 | $4.30 | $4.30 | 1,350 | — | — |
| 1986-10-20 | $4.30 | $4.30 | 338 | — | — |
| 1986-10-17 | $4.33 | $4.33 | 0 | — | — |
| 1986-10-16 | $4.33 | $4.33 | 0 | — | — |
| 1986-10-15 | $4.33 | $4.33 | 0 | — | — |
| 1986-10-14 | $4.33 | $4.33 | 2,363 | — | — |
| 1986-10-13 | $4.41 | $4.41 | 0 | — | — |
| 1986-10-10 | $4.41 | $4.41 | 338 | — | — |
| 1986-10-09 | $4.48 | $4.48 | 0 | — | — |
| 1986-10-08 | $4.48 | $4.48 | 0 | — | — |
| 1986-10-07 | $4.48 | $4.48 | 3,038 | — | — |
| 1986-10-06 | $4.59 | $4.59 | 1,013 | — | — |
| 1986-10-03 | $4.67 | $4.67 | 0 | — | — |
| 1986-10-02 | $4.67 | $4.67 | 9,113 | — | — |
| 1986-10-01 | $4.41 | $4.41 | 8,438 | — | — |
| 1986-09-30 | $4.44 | $4.44 | 338 | — | — |
| 1986-09-29 | $4.30 | $4.30 | 3,038 | — | — |
| 1986-09-26 | $4.22 | $4.22 | 338 | — | — |
| 1986-09-25 | $4.22 | $4.22 | 3,038 | — | — |
| 1986-09-24 | $4.30 | $4.30 | 1,013 | — | — |
| 1986-09-23 | $4.26 | $4.26 | 4,050 | — | — |
| 1986-09-22 | $4.00 | $4.00 | 0 | — | — |
| 1986-09-19 | $4.00 | $4.00 | 0 | — | — |
| 1986-09-18 | $4.00 | $4.00 | 1,013 | — | — |
| 1986-09-17 | $4.00 | $4.00 | 2,363 | — | — |
| 1986-09-16 | $4.00 | $4.00 | 9,113 | — | — |
| 1986-09-15 | $4.04 | $4.04 | 1,688 | — | — |
| 1986-09-12 | $4.00 | $4.00 | 7,425 | — | — |
| 1986-09-11 | $4.15 | $4.15 | 5,063 | — | — |
| 1986-09-10 | $4.30 | $4.30 | 1,350 | — | — |
| 1986-09-09 | $4.30 | $4.30 | 0 | — | — |
| 1986-09-08 | $4.30 | $4.30 | 8,438 | — | — |
| 1986-09-05 | $4.48 | $4.48 | 4,388 | — | — |
| 1986-09-04 | $4.56 | $4.56 | 15,525 | — | — |
| 1986-09-03 | $4.41 | $4.41 | 3,038 | — | — |
| 1986-09-02 | $4.33 | $4.33 | 675 | — | — |
| 1986-08-29 | $4.37 | $4.37 | 0 | — | — |
| 1986-08-28 | $4.37 | $4.37 | 1,013 | — | — |
| 1986-08-27 | $4.22 | $4.22 | 2,025 | — | — |
| 1986-08-26 | $4.30 | $4.30 | 3,375 | — | — |
| 1986-08-25 | $4.15 | $4.15 | 0 | — | — |
| 1986-08-22 | $4.15 | $4.15 | 3,375 | — | — |
| 1986-08-21 | $4.26 | $4.26 | 3,713 | — | — |
| 1986-08-20 | $4.37 | $4.37 | 338 | — | — |
| 1986-08-19 | $4.30 | $4.30 | 7,425 | — | — |
| 1986-08-18 | $4.33 | $4.33 | 0 | — | — |
| 1986-08-15 | $4.33 | $4.33 | 7,088 | — | — |
| 1986-08-14 | $4.30 | $4.30 | 4,050 | — | — |
| 1986-08-13 | $4.30 | $4.30 | 2,363 | — | — |
| 1986-08-12 | $4.04 | $4.04 | 1,013 | — | — |
| 1986-08-11 | $4.00 | $4.00 | 0 | — | — |
| 1986-08-08 | $4.00 | $4.00 | 675 | — | — |
| 1986-08-07 | $3.93 | $3.93 | 1,013 | — | — |
| 1986-08-06 | $4.00 | $4.00 | 5,738 | — | — |
| 1986-08-05 | $4.00 | $4.00 | 7,425 | — | — |
| 1986-08-04 | $4.15 | $4.15 | 675 | — | — |
| 1986-08-01 | $4.22 | $4.22 | 2,363 | — | — |
| 1986-07-31 | $4.26 | $4.26 | 0 | — | — |
| 1986-07-30 | $4.26 | $4.26 | 675 | — | — |
| 1986-07-29 | $4.22 | $4.22 | 1,013 | — | — |
| 1986-07-28 | $4.37 | $4.37 | 675 | — | — |
| 1986-07-25 | $4.37 | $4.37 | 338 | — | — |
| 1986-07-24 | $4.37 | $4.37 | 675 | — | — |
| 1986-07-23 | $4.44 | $4.44 | 2,700 | — | — |
| 1986-07-22 | $4.33 | $4.33 | 1,688 | — | — |
| 1986-07-21 | $4.41 | $4.41 | 1,013 | — | — |
| 1986-07-18 | $4.37 | $4.37 | 6,075 | — | — |
| 1986-07-17 | $4.30 | $4.30 | 1,013 | — | — |
| 1986-07-16 | $4.30 | $4.30 | 1,013 | — | — |
| 1986-07-15 | $4.78 | $4.78 | 4,388 | — | — |
| 1986-07-14 | $4.93 | $4.93 | 0 | — | — |
| 1986-07-11 | $4.93 | $4.93 | 338 | — | — |
| 1986-07-10 | $4.85 | $4.85 | 3,375 | — | — |
| 1986-07-09 | $4.93 | $4.93 | 1,688 | — | — |
| 1986-07-08 | $5.04 | $5.04 | 1,013 | — | — |
| 1986-07-07 | $5.04 | $5.04 | 14,513 | — | — |
| 1986-07-03 | $5.04 | $5.04 | 4,725 | — | — |
| 1986-07-02 | $5.00 | $5.00 | 9,788 | — | — |
| 1986-07-01 | $4.81 | $4.81 | 0 | — | — |
| 1986-06-30 | $4.81 | $4.81 | 675 | — | — |
| 1986-06-27 | $4.89 | $4.89 | 18,563 | — | — |
| 1986-06-26 | $4.85 | $4.85 | 338 | — | — |
| 1986-06-25 | $4.96 | $4.96 | 2,025 | — | — |
| 1986-06-24 | $5.00 | $5.00 | 1,350 | — | — |
| 1986-06-23 | $5.00 | $5.00 | 3,375 | — | — |
| 1986-06-20 | $4.89 | $4.89 | 0 | — | — |
| 1986-06-19 | $4.89 | $4.89 | 675 | — | — |
| 1986-06-18 | $4.85 | $4.85 | 1,350 | — | — |
| 1986-06-17 | $4.85 | $4.85 | 4,725 | — | — |
| 1986-06-16 | $4.93 | $4.93 | 4,050 | — | — |
| 1986-06-13 | $4.89 | $4.89 | 3,375 | — | — |
| 1986-06-12 | $5.00 | $5.00 | 1,350 | — | — |
| 1986-06-11 | $5.04 | $5.04 | 1,013 | — | — |
| 1986-06-10 | $5.04 | $5.04 | 1,688 | — | — |
| 1986-06-09 | $5.11 | $5.11 | 1,688 | — | — |
| 1986-06-06 | $5.11 | $5.11 | 338 | — | — |
| 1986-06-05 | $5.15 | $5.15 | 0 | — | — |
| 1986-06-04 | $5.15 | $5.15 | 2,363 | — | — |
| 1986-06-03 | $5.11 | $5.11 | 338 | — | — |
| 1986-06-02 | $5.22 | $5.22 | 11,813 | — | — |
| 1986-05-30 | $5.00 | $5.00 | 2,363 | — | — |
| 1986-05-29 | $5.00 | $5.00 | 0 | — | — |
| 1986-05-28 | $5.00 | $5.00 | 3,038 | — | — |
| 1986-05-27 | $5.04 | $5.04 | 3,038 | — | — |
| 1986-05-23 | $5.04 | $5.04 | 338 | — | — |
| 1986-05-22 | $4.96 | $4.96 | 2,025 | — | — |
| 1986-05-21 | $4.96 | $4.96 | 1,350 | — | — |
| 1986-05-20 | $5.00 | $5.00 | 1,688 | — | — |
| 1986-05-19 | $5.04 | $5.04 | 1,013 | — | — |
| 1986-05-16 | $5.04 | $5.04 | 1,688 | — | — |
| 1986-05-15 | $5.04 | $5.04 | 3,038 | — | — |
| 1986-05-14 | $5.19 | $5.19 | 338 | — | — |
| 1986-05-13 | $5.26 | $5.26 | 675 | — | — |
| 1986-05-12 | $5.33 | $5.33 | 338 | — | — |
| 1986-05-09 | $5.33 | $5.33 | 4,050 | — | — |
| 1986-05-08 | $5.11 | $5.11 | 338 | — | — |
| 1986-05-07 | $5.15 | $5.15 | 0 | — | — |
| 1986-05-06 | $5.15 | $5.15 | 1,688 | — | — |
| 1986-05-05 | $5.15 | $5.15 | 675 | — | — |
| 1986-05-02 | $5.52 | $5.52 | 0 | — | — |
| 1986-05-01 | $5.52 | $5.52 | 8,438 | — | — |
| 1986-04-30 | $5.52 | $5.52 | 675 | — | — |
| 1986-04-29 | $5.56 | $5.56 | 338 | — | — |
| 1986-04-28 | $5.56 | $5.56 | 2,700 | — | — |
| 1986-04-25 | $5.56 | $5.56 | 675 | — | — |
| 1986-04-24 | $5.70 | $5.70 | 338 | — | — |
| 1986-04-23 | $5.63 | $5.63 | 675 | — | — |
| 1986-04-22 | $5.63 | $5.63 | 5,738 | — | — |
| 1986-04-21 | $5.59 | $5.59 | 4,388 | — | — |
| 1986-04-18 | $5.67 | $5.67 | 9,113 | — | — |
| 1986-04-17 | $5.56 | $5.56 | 2,025 | — | — |
| 1986-04-16 | $5.52 | $5.52 | 2,025 | — | — |
| 1986-04-15 | $5.37 | $5.37 | 3,713 | — | — |
| 1986-04-14 | $5.37 | $5.37 | 1,688 | — | — |
| 1986-04-11 | $5.37 | $5.37 | 3,375 | — | — |
| 1986-04-10 | $5.48 | $5.48 | 1,688 | — | — |
| 1986-04-09 | $5.41 | $5.41 | 13,500 | — | — |
| 1986-04-08 | $5.41 | $5.41 | 1,013 | — | — |
| 1986-04-07 | $5.19 | $5.19 | 1,688 | — | — |
| 1986-04-04 | $5.19 | $5.19 | 10,463 | — | — |
| 1986-04-03 | $5.56 | $5.56 | 338 | — | — |
| 1986-04-02 | $5.52 | $5.52 | 4,725 | — | — |
| 1986-04-01 | $5.70 | $5.70 | 675 | — | — |
| 1986-03-31 | $5.74 | $5.74 | 2,700 | — | — |
| 1986-03-27 | $5.74 | $5.74 | 10,125 | — | — |
| 1986-03-26 | $5.78 | $5.78 | 2,363 | — | — |
| 1986-03-25 | $5.81 | $5.81 | 3,713 | — | — |
| 1986-03-24 | $5.70 | $5.70 | 9,113 | — | — |
| 1986-03-21 | $5.67 | $5.67 | 12,825 | — | — |
| 1986-03-20 | $5.70 | $5.70 | 6,075 | — | — |
| 1986-03-19 | $5.78 | $5.78 | 10,800 | — | — |
| 1986-03-18 | $5.67 | $5.67 | 16,538 | — | — |
| 1986-03-17 | $5.56 | $5.56 | 6,413 | — | — |
| 1986-03-14 | $5.93 | $5.93 | 9,113 | — | — |
| 1986-03-13 | $5.74 | $5.74 | 15,525 | — | — |
| 1986-03-12 | $5.85 | $5.85 | 13,838 | — | — |
| 1986-03-11 | $5.11 | $5.11 | 1,688 | — | — |
| 1986-03-10 | $5.19 | $5.19 | 675 | — | — |
| 1986-03-07 | $5.22 | $5.22 | 6,750 | — | — |
| 1986-03-06 | $5.04 | $5.04 | 5,063 | — | — |
| 1986-03-05 | $4.89 | $4.89 | 1,350 | — | — |
| 1986-03-04 | $5.07 | $5.07 | 3,038 | — | — |
| 1986-03-03 | $4.93 | $4.93 | 1,688 | — | — |
| 1986-02-28 | $4.93 | $4.93 | 2,700 | — | — |
| 1986-02-27 | $5.04 | $5.04 | 338 | — | — |
| 1986-02-26 | $5.00 | $5.00 | 2,025 | — | — |
| 1986-02-25 | $4.93 | $4.93 | 6,413 | — | — |
| 1986-02-24 | $4.96 | $4.96 | 1,013 | — | — |
| 1986-02-21 | $5.04 | $5.04 | 6,750 | — | — |
| 1986-02-20 | $5.00 | $5.00 | 10,800 | — | — |
| 1986-02-19 | $5.04 | $5.04 | 2,700 | — | — |
| 1986-02-18 | $5.19 | $5.19 | 15,188 | — | — |
| 1986-02-14 | $5.26 | $5.26 | 338 | — | — |
| 1986-02-13 | $5.26 | $5.26 | 675 | — | — |
| 1986-02-12 | $5.26 | $5.26 | 675 | — | — |
| 1986-02-11 | $5.19 | $5.19 | 2,363 | — | — |
| 1986-02-10 | $5.26 | $5.26 | 7,425 | — | — |
| 1986-02-07 | $5.30 | $5.30 | 2,700 | — | — |
| 1986-02-06 | $5.22 | $5.22 | 675 | — | — |
| 1986-02-05 | $5.22 | $5.22 | 2,025 | — | — |
| 1986-02-04 | $5.26 | $5.26 | 2,700 | — | — |
| 1986-02-03 | $5.33 | $5.33 | 338 | — | — |
| 1986-01-31 | $5.19 | $5.19 | 1,350 | — | — |
| 1986-01-30 | $5.15 | $5.15 | 7,763 | — | — |
| 1986-01-29 | $5.41 | $5.41 | 5,063 | — | — |
| 1986-01-28 | $5.63 | $5.63 | 5,400 | — | — |
| 1986-01-27 | $5.63 | $5.63 | 3,375 | — | — |
| 1986-01-24 | $5.63 | $5.63 | 1,013 | — | — |
| 1986-01-23 | $5.41 | $5.41 | 0 | — | — |
| 1986-01-22 | $5.41 | $5.41 | 338 | — | — |
| 1986-01-21 | $5.33 | $5.33 | 10,125 | — | — |
| 1986-01-20 | $5.52 | $5.52 | 0 | — | — |
| 1986-01-17 | $5.52 | $5.52 | 1,350 | — | — |
| 1986-01-16 | $5.44 | $5.44 | 338 | — | — |
| 1986-01-15 | $5.44 | $5.44 | 2,363 | — | — |
| 1986-01-14 | $5.59 | $5.59 | 2,363 | — | — |
| 1986-01-13 | $5.59 | $5.59 | 5,738 | — | — |
| 1986-01-10 | $5.48 | $5.48 | 15,863 | — | — |
| 1986-01-09 | $5.63 | $5.63 | 9,788 | — | — |
| 1986-01-08 | $5.93 | $5.93 | 5,738 | — | — |
| 1986-01-07 | $5.93 | $5.93 | 4,725 | — | — |
| 1986-01-06 | $5.63 | $5.63 | 1,013 | — | — |
| 1986-01-03 | $5.67 | $5.67 | 5,738 | — | — |
| 1986-01-02 | $5.48 | $5.48 | 2,700 | — | — |