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 | $3.85 | $3.85 | 82,000 | — | — |
| 1986-12-30 | $3.93 | $3.92 | 234,000 | — | — |
| 1986-12-29 | $3.93 | $3.92 | 62,000 | — | — |
| 1986-12-26 | $3.98 | $3.97 | 0 | — | — |
| 1986-12-24 | $3.98 | $3.97 | 20,000 | — | — |
| 1986-12-23 | $4.00 | $4.00 | 344,000 | — | — |
| 1986-12-22 | $3.95 | $3.95 | 112,000 | — | — |
| 1986-12-19 | $4.00 | $4.00 | 124,000 | — | — |
| 1986-12-18 | $4.00 | $4.00 | 74,000 | — | — |
| 1986-12-17 | $3.95 | $3.95 | 130,000 | — | — |
| 1986-12-16 | $3.98 | $3.97 | 52,000 | — | — |
| 1986-12-15 | $3.98 | $3.97 | 174,000 | — | — |
| 1986-12-12 | $4.01 | $4.01 | 0 | — | — |
| 1986-12-11 | $4.01 | $4.01 | 284,000 | — | — |
| 1986-12-10 | $3.98 | $3.97 | 0 | — | — |
| 1986-12-09 | $3.98 | $3.97 | 40,000 | — | — |
| 1986-12-08 | $4.00 | $4.00 | 110,000 | — | — |
| 1986-12-05 | $3.98 | $3.97 | 20,000 | — | — |
| 1986-12-04 | $3.96 | $3.96 | 4,000 | — | — |
| 1986-12-03 | $3.95 | $3.95 | 68,000 | — | — |
| 1986-12-02 | $3.95 | $3.95 | 690,000 | — | — |
| 1986-12-01 | $3.93 | $3.92 | 28,000 | — | — |
| 1986-11-28 | $4.00 | $4.00 | 4,000 | — | — |
| 1986-11-26 | $4.00 | $4.00 | 20,000 | — | — |
| 1986-11-25 | $3.98 | $3.97 | 66,000 | — | — |
| 1986-11-24 | $4.00 | $4.00 | 1,224,000 | — | — |
| 1986-11-21 | $3.95 | $3.95 | 24,000 | — | — |
| 1986-11-20 | $3.95 | $3.95 | 22,000 | — | — |
| 1986-11-19 | $3.95 | $3.95 | 18,000 | — | — |
| 1986-11-18 | $3.98 | $3.97 | 90,000 | — | — |
| 1986-11-17 | $4.03 | $4.02 | 136,000 | — | — |
| 1986-11-14 | $4.05 | $4.05 | 116,000 | — | — |
| 1986-11-13 | $4.10 | $4.10 | 10,000 | — | — |
| 1986-11-12 | $4.10 | $4.10 | 16,000 | — | — |
| 1986-11-11 | $4.10 | $4.10 | 28,000 | — | — |
| 1986-11-10 | $4.13 | $4.12 | 16,000 | — | — |
| 1986-11-07 | $4.13 | $4.12 | 42,000 | — | — |
| 1986-11-06 | $4.15 | $4.15 | 98,000 | — | — |
| 1986-11-05 | $4.13 | $4.12 | 18,000 | — | — |
| 1986-11-04 | $4.15 | $4.15 | 32,000 | — | — |
| 1986-11-03 | $4.18 | $4.17 | 16,000 | — | — |
| 1986-10-31 | $4.13 | $4.12 | 12,000 | — | — |
| 1986-10-30 | $4.13 | $4.12 | 6,000 | — | — |
| 1986-10-29 | $4.13 | $4.12 | 108,000 | — | — |
| 1986-10-28 | $4.13 | $4.12 | 12,000 | — | — |
| 1986-10-27 | $4.18 | $4.17 | 10,000 | — | — |
| 1986-10-24 | $4.18 | $4.17 | 28,000 | — | — |
| 1986-10-23 | $4.15 | $4.15 | 10,000 | — | — |
| 1986-10-22 | $4.18 | $4.17 | 12,000 | — | — |
| 1986-10-21 | $4.18 | $4.17 | 0 | — | — |
| 1986-10-20 | $4.18 | $4.17 | 38,000 | — | — |
| 1986-10-17 | $4.25 | $4.25 | 0 | — | — |
| 1986-10-16 | $4.25 | $4.25 | 8,000 | — | — |
| 1986-10-15 | $4.18 | $4.17 | 42,000 | — | — |
| 1986-10-14 | $4.18 | $4.17 | 2,000 | — | — |
| 1986-10-13 | $4.16 | $4.16 | 100,000 | — | — |
| 1986-10-10 | $4.13 | $4.12 | 28,000 | — | — |
| 1986-10-09 | $4.18 | $4.17 | 118,000 | — | — |
| 1986-10-08 | $4.13 | $4.12 | 104,000 | — | — |
| 1986-10-07 | $4.18 | $4.17 | 36,000 | — | — |
| 1986-10-06 | $4.15 | $4.15 | 8,000 | — | — |
| 1986-10-03 | $4.10 | $4.10 | 24,000 | — | — |
| 1986-10-02 | $4.18 | $4.17 | 22,000 | — | — |
| 1986-10-01 | $4.18 | $4.17 | 314,000 | — | — |
| 1986-09-30 | $4.18 | $4.17 | 82,000 | — | — |
| 1986-09-29 | $4.11 | $4.11 | 0 | — | — |
| 1986-09-26 | $4.11 | $4.11 | 38,000 | — | — |
| 1986-09-25 | $4.15 | $4.15 | 26,000 | — | — |
| 1986-09-24 | $4.23 | $4.22 | 68,000 | — | — |
| 1986-09-23 | $4.18 | $4.17 | 32,000 | — | — |
| 1986-09-22 | $4.05 | $4.05 | 48,000 | — | — |
| 1986-09-19 | $4.05 | $4.05 | 30,000 | — | — |
| 1986-09-18 | $4.03 | $4.02 | 8,000 | — | — |
| 1986-09-17 | $4.00 | $4.00 | 30,000 | — | — |
| 1986-09-16 | $3.85 | $3.85 | 172,000 | — | — |
| 1986-09-15 | $4.10 | $4.10 | 90,000 | — | — |
| 1986-09-12 | $4.21 | $4.21 | 104,000 | — | — |
| 1986-09-11 | $4.38 | $4.37 | 48,000 | — | — |
| 1986-09-10 | $4.51 | $4.51 | 48,000 | — | — |
| 1986-09-09 | $4.51 | $4.51 | 40,000 | — | — |
| 1986-09-08 | $4.53 | $4.52 | 342,000 | — | — |
| 1986-09-05 | $4.53 | $4.52 | 2,000 | — | — |
| 1986-09-04 | $4.59 | $4.59 | 56,000 | — | — |
| 1986-09-03 | $4.55 | $4.55 | 4,000 | — | — |
| 1986-09-02 | $4.58 | $4.57 | 142,000 | — | — |
| 1986-08-29 | $4.59 | $4.59 | 122,000 | — | — |
| 1986-08-28 | $4.55 | $4.55 | 252,000 | — | — |
| 1986-08-27 | $4.55 | $4.55 | 568,000 | — | — |
| 1986-08-26 | $4.51 | $4.51 | 44,000 | — | — |
| 1986-08-25 | $4.54 | $4.54 | 576,000 | — | — |
| 1986-08-22 | $4.53 | $4.52 | 0 | — | — |
| 1986-08-21 | $4.53 | $4.52 | 26,000 | — | — |
| 1986-08-20 | $4.53 | $4.52 | 86,000 | — | — |
| 1986-08-19 | $4.54 | $4.54 | 86,000 | — | — |
| 1986-08-18 | $4.55 | $4.55 | 48,000 | — | — |
| 1986-08-15 | $4.55 | $4.55 | 18,000 | — | — |
| 1986-08-14 | $4.60 | $4.60 | 10,000 | — | — |
| 1986-08-13 | $4.58 | $4.57 | 4,000 | — | — |
| 1986-08-12 | $4.50 | $4.50 | 0 | — | — |
| 1986-08-11 | $4.50 | $4.50 | 34,000 | — | — |
| 1986-08-08 | $4.50 | $4.50 | 84,000 | — | — |
| 1986-08-07 | $4.50 | $4.50 | 4,000 | — | — |
| 1986-08-06 | $4.50 | $4.50 | 108,000 | — | — |
| 1986-08-05 | $4.58 | $4.57 | 78,000 | — | — |
| 1986-08-04 | $4.56 | $4.56 | 28,000 | — | — |
| 1986-08-01 | $4.62 | $4.62 | 42,000 | — | — |
| 1986-07-31 | $4.55 | $4.55 | 0 | — | — |
| 1986-07-30 | $4.55 | $4.55 | 120,000 | — | — |
| 1986-07-29 | $4.58 | $4.57 | 76,000 | — | — |
| 1986-07-28 | $4.59 | $4.59 | 92,000 | — | — |
| 1986-07-25 | $4.65 | $4.65 | 36,000 | — | — |
| 1986-07-24 | $4.65 | $4.65 | 88,000 | — | — |
| 1986-07-23 | $4.68 | $4.67 | 4,000 | — | — |
| 1986-07-22 | $4.63 | $4.62 | 6,000 | — | — |
| 1986-07-21 | $4.59 | $4.59 | 26,000 | — | — |
| 1986-07-18 | $4.58 | $4.57 | 2,000 | — | — |
| 1986-07-17 | $4.58 | $4.57 | 12,000 | — | — |
| 1986-07-16 | $4.58 | $4.57 | 22,000 | — | — |
| 1986-07-15 | $4.60 | $4.60 | 32,000 | — | — |
| 1986-07-14 | $4.63 | $4.62 | 8,000 | — | — |
| 1986-07-11 | $4.63 | $4.62 | 4,000 | — | — |
| 1986-07-10 | $4.63 | $4.62 | 34,000 | — | — |
| 1986-07-09 | $4.65 | $4.65 | 18,000 | — | — |
| 1986-07-08 | $4.73 | $4.72 | 48,000 | — | — |
| 1986-07-07 | $4.88 | $4.87 | 18,000 | — | — |
| 1986-07-03 | $4.90 | $4.90 | 0 | — | — |
| 1986-07-02 | $4.90 | $4.90 | 468,000 | — | — |
| 1986-07-01 | $4.88 | $4.87 | 292,000 | — | — |
| 1986-06-30 | $4.91 | $4.91 | 204,000 | — | — |
| 1986-06-27 | $4.91 | $4.91 | 20,000 | — | — |
| 1986-06-26 | $4.91 | $4.91 | 24,000 | — | — |
| 1986-06-25 | $4.90 | $4.90 | 78,000 | — | — |
| 1986-06-24 | $4.91 | $4.91 | 36,000 | — | — |
| 1986-06-23 | $4.93 | $4.92 | 52,000 | — | — |
| 1986-06-20 | $4.90 | $4.90 | 186,000 | — | — |
| 1986-06-19 | $4.89 | $4.89 | 314,000 | — | — |
| 1986-06-18 | $4.93 | $4.92 | 54,000 | — | — |
| 1986-06-17 | $4.88 | $4.87 | 66,000 | — | — |
| 1986-06-16 | $4.88 | $4.87 | 658,000 | — | — |
| 1986-06-13 | $4.84 | $4.84 | 118,000 | — | — |
| 1986-06-12 | $4.76 | $4.76 | 22,000 | — | — |
| 1986-06-11 | $4.75 | $4.75 | 102,000 | — | — |
| 1986-06-10 | $4.65 | $4.65 | 120,000 | — | — |
| 1986-06-09 | $4.60 | $4.60 | 76,000 | — | — |
| 1986-06-06 | $4.58 | $4.57 | 178,000 | — | — |
| 1986-06-05 | $4.51 | $4.51 | 38,000 | — | — |
| 1986-06-04 | $4.41 | $4.41 | 144,000 | — | — |
| 1986-06-03 | $4.41 | $4.41 | 0 | — | — |
| 1986-06-02 | $4.41 | $4.41 | 54,000 | — | — |
| 1986-05-30 | $4.28 | $4.27 | 2,000 | — | — |
| 1986-05-29 | $4.30 | $4.30 | 60,000 | — | — |
| 1986-05-28 | $4.25 | $4.25 | 24,000 | — | — |
| 1986-05-27 | $4.28 | $4.27 | 6,000 | — | — |
| 1986-05-23 | $4.25 | $4.25 | 0 | — | — |
| 1986-05-22 | $4.25 | $4.25 | 10,000 | — | — |
| 1986-05-21 | $4.25 | $4.25 | 22,000 | — | — |
| 1986-05-20 | $4.25 | $4.25 | 30,000 | — | — |
| 1986-05-19 | $4.25 | $4.25 | 14,000 | — | — |
| 1986-05-16 | $4.28 | $4.27 | 30,000 | — | — |
| 1986-05-15 | $4.25 | $4.25 | 8,000 | — | — |
| 1986-05-14 | $4.28 | $4.27 | 2,000 | — | — |
| 1986-05-13 | $4.30 | $4.30 | 26,000 | — | — |
| 1986-05-12 | $4.33 | $4.32 | 74,000 | — | — |
| 1986-05-09 | $4.33 | $4.32 | 8,000 | — | — |
| 1986-05-08 | $4.30 | $4.30 | 242,000 | — | — |
| 1986-05-07 | $4.30 | $4.30 | 110,000 | — | — |
| 1986-05-06 | $4.30 | $4.30 | 40,000 | — | — |
| 1986-05-05 | $4.30 | $4.30 | 34,000 | — | — |
| 1986-05-02 | $4.28 | $4.27 | 32,000 | — | — |
| 1986-05-01 | $4.25 | $4.25 | 24,000 | — | — |
| 1986-04-30 | $4.31 | $4.31 | 32,000 | — | — |
| 1986-04-29 | $4.33 | $4.32 | 12,000 | — | — |
| 1986-04-28 | $4.35 | $4.35 | 2,000 | — | — |
| 1986-04-25 | $4.35 | $4.35 | 18,000 | — | — |
| 1986-04-24 | $4.37 | $4.37 | 248,000 | — | — |
| 1986-04-23 | $4.34 | $4.34 | 360,000 | — | — |
| 1986-04-22 | $4.38 | $4.37 | 12,000 | — | — |
| 1986-04-21 | $4.35 | $4.35 | 10,000 | — | — |
| 1986-04-18 | $4.40 | $4.40 | 22,000 | — | — |
| 1986-04-17 | $4.40 | $4.40 | 66,000 | — | — |
| 1986-04-16 | $4.33 | $4.32 | 18,000 | — | — |
| 1986-04-15 | $4.33 | $4.32 | 174,000 | — | — |
| 1986-04-14 | $4.28 | $4.27 | 110,000 | — | — |
| 1986-04-11 | $4.25 | $4.25 | 14,000 | — | — |
| 1986-04-10 | $4.30 | $4.30 | 28,000 | — | — |
| 1986-04-09 | $4.28 | $4.27 | 40,000 | — | — |
| 1986-04-08 | $4.30 | $4.30 | 2,000 | — | — |
| 1986-04-07 | $4.23 | $4.22 | 100,000 | — | — |
| 1986-04-04 | $4.23 | $4.22 | 222,000 | — | — |
| 1986-04-03 | $4.30 | $4.30 | 30,000 | — | — |
| 1986-04-02 | $4.25 | $4.25 | 54,000 | — | — |
| 1986-04-01 | $4.28 | $4.27 | 86,000 | — | — |
| 1986-03-31 | $4.28 | $4.27 | 230,000 | — | — |
| 1986-03-27 | $4.13 | $4.12 | 2,000 | — | — |
| 1986-03-26 | $4.18 | $4.17 | 182,000 | — | — |
| 1986-03-25 | $4.18 | $4.17 | 28,000 | — | — |
| 1986-03-24 | $4.21 | $4.21 | 28,000 | — | — |
| 1986-03-21 | $4.23 | $4.22 | 508,000 | — | — |
| 1986-03-20 | $4.18 | $4.17 | 130,000 | — | — |
| 1986-03-19 | $4.30 | $4.30 | 34,000 | — | — |
| 1986-03-18 | $4.33 | $4.32 | 144,000 | — | — |
| 1986-03-17 | $4.38 | $4.37 | 26,000 | — | — |
| 1986-03-14 | $4.38 | $4.37 | 4,000 | — | — |
| 1986-03-13 | $4.38 | $4.37 | 128,000 | — | — |
| 1986-03-12 | $4.45 | $4.45 | 62,000 | — | — |
| 1986-03-11 | $4.43 | $4.42 | 44,000 | — | — |
| 1986-03-10 | $4.45 | $4.45 | 16,000 | — | — |
| 1986-03-07 | $4.45 | $4.45 | 20,000 | — | — |
| 1986-03-06 | $4.46 | $4.46 | 46,000 | — | — |
| 1986-03-05 | $4.48 | $4.47 | 92,000 | — | — |
| 1986-03-04 | $4.48 | $4.47 | 6,000 | — | — |
| 1986-03-03 | $4.48 | $4.47 | 88,000 | — | — |
| 1986-02-28 | $4.53 | $4.52 | 16,000 | — | — |
| 1986-02-27 | $4.50 | $4.50 | 232,000 | — | — |
| 1986-02-26 | $4.48 | $4.47 | 66,000 | — | — |
| 1986-02-25 | $4.48 | $4.47 | 200,000 | — | — |
| 1986-02-24 | $4.53 | $4.52 | 150,000 | — | — |
| 1986-02-21 | $4.44 | $4.44 | 94,000 | — | — |
| 1986-02-20 | $4.25 | $4.25 | 60,000 | — | — |
| 1986-02-19 | $4.15 | $4.15 | 62,000 | — | — |
| 1986-02-18 | $4.15 | $4.15 | 198,000 | — | — |
| 1986-02-14 | $4.18 | $4.17 | 74,000 | — | — |
| 1986-02-13 | $3.90 | $3.90 | 42,000 | — | — |
| 1986-02-12 | $3.86 | $3.86 | 4,000 | — | — |
| 1986-02-11 | $3.87 | $3.87 | 78,000 | — | — |
| 1986-02-10 | $3.88 | $3.87 | 368,000 | — | — |
| 1986-02-07 | $3.70 | $3.70 | 42,000 | — | — |
| 1986-02-06 | $3.63 | $3.62 | 90,000 | — | — |
| 1986-02-05 | $3.59 | $3.59 | 108,000 | — | — |
| 1986-02-04 | $3.54 | $3.54 | 84,000 | — | — |
| 1986-02-03 | $3.54 | $3.54 | 92,000 | — | — |
| 1986-01-31 | $3.54 | $3.54 | 30,000 | — | — |
| 1986-01-30 | $3.53 | $3.52 | 4,000 | — | — |
| 1986-01-29 | $3.53 | $3.52 | 6,000 | — | — |
| 1986-01-28 | $3.51 | $3.51 | 32,000 | — | — |
| 1986-01-27 | $3.51 | $3.51 | 24,000 | — | — |
| 1986-01-24 | $3.51 | $3.51 | 4,000 | — | — |
| 1986-01-23 | $3.55 | $3.55 | 28,000 | — | — |
| 1986-01-22 | $3.53 | $3.52 | 6,000 | — | — |
| 1986-01-21 | $3.53 | $3.52 | 10,000 | — | — |
| 1986-01-20 | $3.55 | $3.55 | 22,000 | — | — |
| 1986-01-17 | $3.55 | $3.55 | 10,000 | — | — |
| 1986-01-16 | $3.55 | $3.55 | 642,000 | — | — |
| 1986-01-15 | $3.58 | $3.57 | 48,000 | — | — |
| 1986-01-14 | $3.49 | $3.49 | 14,000 | — | — |
| 1986-01-13 | $3.50 | $3.50 | 34,000 | — | — |
| 1986-01-10 | $3.50 | $3.50 | 128,000 | — | — |
| 1986-01-09 | $3.51 | $3.51 | 86,000 | — | — |
| 1986-01-08 | $3.51 | $3.51 | 12,000 | — | — |
| 1986-01-07 | $3.50 | $3.50 | 88,000 | — | — |
| 1986-01-06 | $3.46 | $3.46 | 22,000 | — | — |
| 1986-01-03 | $3.46 | $3.46 | 8,000 | — | — |
| 1986-01-02 | $3.49 | $3.49 | 72,000 | — | — |