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 | $4.75 | $4.79 | 792,800 | — | — |
| 1986-12-30 | $4.69 | $4.73 | 279,600 | — | — |
| 1986-12-29 | $4.69 | $4.73 | 221,600 | — | — |
| 1986-12-26 | $4.75 | $4.79 | 4,000 | — | — |
| 1986-12-24 | $4.72 | $4.76 | 244,800 | — | — |
| 1986-12-23 | $4.75 | $4.79 | 146,800 | — | — |
| 1986-12-22 | $4.81 | $4.85 | 340,400 | — | — |
| 1986-12-19 | $4.81 | $4.85 | 303,200 | — | — |
| 1986-12-18 | $4.69 | $4.73 | 26,400 | — | — |
| 1986-12-17 | $4.75 | $4.79 | 118,800 | — | — |
| 1986-12-16 | $4.75 | $4.79 | 192,400 | — | — |
| 1986-12-15 | $4.75 | $4.79 | 54,800 | — | — |
| 1986-12-12 | $4.69 | $4.73 | 99,200 | — | — |
| 1986-12-11 | $4.69 | $4.73 | 54,400 | — | — |
| 1986-12-10 | $4.69 | $4.73 | 76,000 | — | — |
| 1986-12-09 | $4.75 | $4.79 | 88,000 | — | — |
| 1986-12-08 | $4.69 | $4.73 | 77,200 | — | — |
| 1986-12-05 | $4.72 | $4.76 | 289,200 | — | — |
| 1986-12-04 | $4.63 | $4.67 | 124,800 | — | — |
| 1986-12-03 | $4.63 | $4.62 | 258,800 | — | — |
| 1986-12-02 | $4.50 | $4.50 | 105,200 | — | — |
| 1986-12-01 | $4.50 | $4.50 | 50,400 | — | — |
| 1986-11-28 | $4.44 | $4.44 | 6,000 | — | — |
| 1986-11-26 | $4.50 | $4.50 | 82,800 | — | — |
| 1986-11-25 | $4.44 | $4.44 | 39,600 | — | — |
| 1986-11-24 | $4.44 | $4.44 | 77,600 | — | — |
| 1986-11-21 | $4.44 | $4.44 | 38,400 | — | — |
| 1986-11-20 | $4.50 | $4.50 | 12,400 | — | — |
| 1986-11-19 | $4.50 | $4.50 | 172,800 | — | — |
| 1986-11-18 | $4.56 | $4.56 | 88,400 | — | — |
| 1986-11-17 | $4.53 | $4.53 | 53,600 | — | — |
| 1986-11-14 | $4.50 | $4.50 | 182,800 | — | — |
| 1986-11-13 | $4.50 | $4.50 | 46,400 | — | — |
| 1986-11-12 | $4.44 | $4.44 | 63,600 | — | — |
| 1986-11-11 | $4.38 | $4.37 | 83,600 | — | — |
| 1986-11-10 | $4.25 | $4.25 | 179,200 | — | — |
| 1986-11-07 | $4.13 | $4.12 | 20,400 | — | — |
| 1986-11-06 | $4.13 | $4.12 | 49,600 | — | — |
| 1986-11-05 | $4.13 | $4.12 | 14,400 | — | — |
| 1986-11-04 | $4.13 | $4.12 | 2,000 | — | — |
| 1986-11-03 | $4.00 | $4.00 | 5,200 | — | — |
| 1986-10-31 | $4.13 | $4.12 | 25,200 | — | — |
| 1986-10-30 | $4.00 | $4.00 | 46,400 | — | — |
| 1986-10-29 | $4.13 | $4.12 | 199,600 | — | — |
| 1986-10-28 | $4.13 | $4.12 | 17,600 | — | — |
| 1986-10-27 | $4.19 | $4.19 | 6,000 | — | — |
| 1986-10-24 | $4.31 | $4.31 | 52,400 | — | — |
| 1986-10-23 | $4.31 | $4.31 | 30,000 | — | — |
| 1986-10-22 | $4.31 | $4.31 | 4,400 | — | — |
| 1986-10-21 | $4.25 | $4.25 | 9,200 | — | — |
| 1986-10-20 | $4.38 | $4.37 | 39,200 | — | — |
| 1986-10-17 | $4.25 | $4.25 | 112,000 | — | — |
| 1986-10-16 | $4.19 | $4.19 | 4,400 | — | — |
| 1986-10-15 | $4.25 | $4.25 | 138,400 | — | — |
| 1986-10-14 | $4.19 | $4.19 | 6,400 | — | — |
| 1986-10-13 | $4.25 | $4.25 | 103,200 | — | — |
| 1986-10-10 | $4.13 | $4.12 | 8,400 | — | — |
| 1986-10-09 | $4.13 | $4.12 | 52,400 | — | — |
| 1986-10-08 | $4.13 | $4.12 | 7,600 | — | — |
| 1986-10-07 | $4.13 | $4.12 | 400 | — | — |
| 1986-10-06 | $4.13 | $4.12 | 4,400 | — | — |
| 1986-10-03 | $4.19 | $4.19 | 33,200 | — | — |
| 1986-10-02 | $4.13 | $4.12 | 143,200 | — | — |
| 1986-10-01 | $3.88 | $3.87 | 2,800 | — | — |
| 1986-09-30 | $3.84 | $3.84 | 32,800 | — | — |
| 1986-09-29 | $3.75 | $3.75 | 52,800 | — | — |
| 1986-09-26 | $3.88 | $3.87 | 8,000 | — | — |
| 1986-09-25 | $3.81 | $3.81 | 20,000 | — | — |
| 1986-09-24 | $3.84 | $3.84 | 34,800 | — | — |
| 1986-09-23 | $3.88 | $3.87 | 74,800 | — | — |
| 1986-09-22 | $3.88 | $3.87 | 15,200 | — | — |
| 1986-09-19 | $3.81 | $3.81 | 28,000 | — | — |
| 1986-09-18 | $3.75 | $3.75 | 37,600 | — | — |
| 1986-09-17 | $3.75 | $3.75 | 79,200 | — | — |
| 1986-09-16 | $3.50 | $3.50 | 218,400 | — | — |
| 1986-09-15 | $3.88 | $3.87 | 32,400 | — | — |
| 1986-09-12 | $4.00 | $4.00 | 59,200 | — | — |
| 1986-09-11 | $3.94 | $3.94 | 45,600 | — | — |
| 1986-09-10 | $4.00 | $4.00 | 46,000 | — | — |
| 1986-09-09 | $4.06 | $4.06 | 24,400 | — | — |
| 1986-09-08 | $4.13 | $4.12 | 59,600 | — | — |
| 1986-09-05 | $4.19 | $4.19 | 15,600 | — | — |
| 1986-09-04 | $4.31 | $4.31 | 101,200 | — | — |
| 1986-09-03 | $4.31 | $4.31 | 9,600 | — | — |
| 1986-09-02 | $4.31 | $4.31 | 66,400 | — | — |
| 1986-08-29 | $4.25 | $4.25 | 15,600 | — | — |
| 1986-08-28 | $4.25 | $4.25 | 36,800 | — | — |
| 1986-08-27 | $4.19 | $4.19 | 89,600 | — | — |
| 1986-08-26 | $4.13 | $4.12 | 25,600 | — | — |
| 1986-08-25 | $4.19 | $4.19 | 27,600 | — | — |
| 1986-08-22 | $4.13 | $4.12 | 32,800 | — | — |
| 1986-08-21 | $4.13 | $4.12 | 105,600 | — | — |
| 1986-08-20 | $4.19 | $4.19 | 20,000 | — | — |
| 1986-08-19 | $4.13 | $4.12 | 135,200 | — | — |
| 1986-08-18 | $4.13 | $4.12 | 62,000 | — | — |
| 1986-08-15 | $4.19 | $4.19 | 51,600 | — | — |
| 1986-08-14 | $4.31 | $4.31 | 389,600 | — | — |
| 1986-08-13 | $3.94 | $3.94 | 96,400 | — | — |
| 1986-08-12 | $4.19 | $4.19 | 56,000 | — | — |
| 1986-08-11 | $4.19 | $4.19 | 15,200 | — | — |
| 1986-08-08 | $4.19 | $4.19 | 330,800 | — | — |
| 1986-08-07 | $4.13 | $4.12 | 88,000 | — | — |
| 1986-08-06 | $4.19 | $4.19 | 27,200 | — | — |
| 1986-08-05 | $4.13 | $4.12 | 33,200 | — | — |
| 1986-08-04 | $4.25 | $4.25 | 24,800 | — | — |
| 1986-08-01 | $4.25 | $4.25 | 122,000 | — | — |
| 1986-07-31 | $4.38 | $4.37 | 89,200 | — | — |
| 1986-07-30 | $4.44 | $4.44 | 59,200 | — | — |
| 1986-07-29 | $4.44 | $4.44 | 129,600 | — | — |
| 1986-07-28 | $4.40 | $4.40 | 153,500 | — | — |
| 1986-07-25 | $4.40 | $4.40 | 139,000 | — | — |
| 1986-07-24 | $4.45 | $4.45 | 500 | — | — |
| 1986-07-23 | $4.45 | $4.45 | 67,500 | — | — |
| 1986-07-22 | $4.40 | $4.40 | 144,500 | — | — |
| 1986-07-21 | $4.50 | $4.50 | 47,000 | — | — |
| 1986-07-18 | $4.50 | $4.50 | 13,000 | — | — |
| 1986-07-17 | $4.50 | $4.50 | 64,000 | — | — |
| 1986-07-16 | $4.40 | $4.40 | 26,000 | — | — |
| 1986-07-15 | $4.40 | $4.40 | 114,500 | — | — |
| 1986-07-14 | $4.45 | $4.45 | 43,500 | — | — |
| 1986-07-11 | $4.45 | $4.45 | 36,500 | — | — |
| 1986-07-10 | $4.45 | $4.45 | 81,500 | — | — |
| 1986-07-09 | $4.50 | $4.50 | 72,000 | — | — |
| 1986-07-08 | $4.50 | $4.50 | 119,000 | — | — |
| 1986-07-07 | $4.65 | $4.65 | 153,000 | — | — |
| 1986-07-03 | $5.00 | $5.00 | 110,500 | — | — |
| 1986-07-02 | $5.00 | $5.00 | 41,500 | — | — |
| 1986-07-01 | $4.95 | $4.95 | 156,000 | — | — |
| 1986-06-30 | $5.03 | $5.02 | 192,500 | — | — |
| 1986-06-27 | $5.05 | $5.05 | 150,000 | — | — |
| 1986-06-26 | $4.95 | $4.95 | 63,000 | — | — |
| 1986-06-25 | $4.95 | $4.95 | 29,500 | — | — |
| 1986-06-24 | $5.00 | $5.00 | 24,500 | — | — |
| 1986-06-23 | $5.00 | $5.00 | 188,500 | — | — |
| 1986-06-20 | $5.00 | $5.00 | 109,500 | — | — |
| 1986-06-19 | $5.00 | $5.00 | 327,500 | — | — |
| 1986-06-18 | $4.90 | $4.90 | 56,000 | — | — |
| 1986-06-17 | $4.90 | $4.90 | 40,000 | — | — |
| 1986-06-16 | $4.80 | $4.80 | 200,500 | — | — |
| 1986-06-13 | $4.80 | $4.80 | 63,000 | — | — |
| 1986-06-12 | $4.75 | $4.75 | 62,000 | — | — |
| 1986-06-11 | $4.65 | $4.65 | 6,500 | — | — |
| 1986-06-10 | $4.75 | $4.75 | 21,000 | — | — |
| 1986-06-09 | $4.65 | $4.65 | 744,000 | — | — |
| 1986-06-06 | $4.80 | $4.80 | 65,000 | — | — |
| 1986-06-05 | $4.95 | $4.95 | 36,500 | — | — |
| 1986-06-04 | $4.95 | $4.95 | 51,000 | — | — |
| 1986-06-03 | $4.90 | $4.90 | 56,000 | — | — |
| 1986-06-02 | $4.90 | $4.90 | 44,500 | — | — |
| 1986-05-30 | $4.95 | $4.95 | 65,500 | — | — |
| 1986-05-29 | $4.95 | $4.95 | 215,500 | — | — |
| 1986-05-28 | $4.80 | $4.80 | 31,000 | — | — |
| 1986-05-27 | $4.80 | $4.80 | 30,000 | — | — |
| 1986-05-23 | $4.75 | $4.75 | 13,500 | — | — |
| 1986-05-22 | $4.80 | $4.80 | 10,000 | — | — |
| 1986-05-21 | $4.80 | $4.80 | 86,500 | — | — |
| 1986-05-20 | $4.75 | $4.75 | 8,000 | — | — |
| 1986-05-19 | $4.65 | $4.65 | 67,000 | — | — |
| 1986-05-16 | $4.65 | $4.65 | 647,500 | — | — |
| 1986-05-15 | $4.65 | $4.65 | 575,500 | — | — |
| 1986-05-14 | $4.75 | $4.75 | 47,500 | — | — |
| 1986-05-13 | $4.75 | $4.75 | 28,000 | — | — |
| 1986-05-12 | $4.75 | $4.75 | 17,500 | — | — |
| 1986-05-09 | $4.75 | $4.75 | 205,500 | — | — |
| 1986-05-08 | $4.70 | $4.70 | 90,000 | — | — |
| 1986-05-07 | $4.75 | $4.75 | 66,500 | — | — |
| 1986-05-06 | $4.90 | $4.90 | 43,000 | — | — |
| 1986-05-05 | $4.85 | $4.85 | 122,500 | — | — |
| 1986-05-02 | $4.90 | $4.90 | 87,000 | — | — |
| 1986-05-01 | $4.85 | $4.85 | 63,000 | — | — |
| 1986-04-30 | $4.80 | $4.80 | 158,500 | — | — |
| 1986-04-29 | $5.05 | $5.05 | 83,000 | — | — |
| 1986-04-28 | $5.15 | $5.15 | 22,500 | — | — |
| 1986-04-25 | $5.18 | $5.17 | 152,000 | — | — |
| 1986-04-24 | $4.95 | $4.95 | 80,000 | — | — |
| 1986-04-23 | $4.90 | $4.90 | 22,000 | — | — |
| 1986-04-22 | $4.90 | $4.90 | 113,500 | — | — |
| 1986-04-21 | $4.90 | $4.90 | 125,500 | — | — |
| 1986-04-18 | $4.80 | $4.80 | 50,500 | — | — |
| 1986-04-17 | $4.85 | $4.85 | 73,500 | — | — |
| 1986-04-16 | $4.85 | $4.85 | 30,000 | — | — |
| 1986-04-15 | $4.85 | $4.85 | 14,500 | — | — |
| 1986-04-14 | $4.85 | $4.85 | 61,500 | — | — |
| 1986-04-11 | $4.85 | $4.85 | 101,000 | — | — |
| 1986-04-10 | $4.75 | $4.75 | 171,500 | — | — |
| 1986-04-09 | $4.70 | $4.70 | 333,500 | — | — |
| 1986-04-08 | $4.60 | $4.60 | 112,000 | — | — |
| 1986-04-07 | $4.55 | $4.55 | 85,000 | — | — |
| 1986-04-04 | $4.50 | $4.50 | 195,500 | — | — |
| 1986-04-03 | $4.45 | $4.45 | 87,500 | — | — |
| 1986-04-02 | $4.50 | $4.50 | 70,500 | — | — |
| 1986-04-01 | $4.60 | $4.60 | 40,500 | — | — |
| 1986-03-31 | $4.55 | $4.55 | 42,500 | — | — |
| 1986-03-27 | $4.55 | $4.55 | 159,000 | — | — |
| 1986-03-26 | $4.65 | $4.65 | 192,000 | — | — |
| 1986-03-25 | $4.60 | $4.60 | 814,000 | — | — |
| 1986-03-24 | $4.60 | $4.60 | 103,500 | — | — |
| 1986-03-21 | $4.65 | $4.65 | 92,000 | — | — |
| 1986-03-20 | $4.65 | $4.65 | 18,000 | — | — |
| 1986-03-19 | $4.60 | $4.60 | 17,000 | — | — |
| 1986-03-18 | $4.65 | $4.65 | 208,000 | — | — |
| 1986-03-17 | $4.70 | $4.70 | 375,000 | — | — |
| 1986-03-14 | $4.75 | $4.75 | 374,500 | — | — |
| 1986-03-13 | $4.55 | $4.55 | 273,000 | — | — |
| 1986-03-12 | $4.55 | $4.55 | 254,000 | — | — |
| 1986-03-11 | $4.40 | $4.40 | 267,500 | — | — |
| 1986-03-10 | $4.45 | $4.45 | 556,000 | — | — |
| 1986-03-07 | $4.35 | $4.35 | 394,000 | — | — |
| 1986-03-06 | $4.35 | $4.35 | 650,500 | — | — |
| 1986-03-05 | $4.35 | $4.35 | 203,000 | — | — |
| 1986-03-04 | $4.35 | $4.35 | 197,000 | — | — |
| 1986-03-03 | $4.55 | $4.55 | 191,500 | — | — |
| 1986-02-28 | $4.50 | $4.50 | 430,000 | — | — |
| 1986-02-27 | $4.30 | $4.30 | 432,500 | — | — |
| 1986-02-26 | $4.00 | $4.00 | 410,000 | — | — |
| 1986-02-25 | $4.00 | $4.00 | 344,000 | — | — |
| 1986-02-24 | $3.80 | $3.80 | 26,500 | — | — |
| 1986-02-21 | $3.80 | $3.80 | 72,500 | — | — |
| 1986-02-20 | $3.85 | $3.85 | 112,000 | — | — |
| 1986-02-19 | $3.90 | $3.90 | 108,500 | — | — |
| 1986-02-18 | $3.90 | $3.90 | 118,500 | — | — |
| 1986-02-14 | $3.95 | $3.95 | 109,000 | — | — |
| 1986-02-13 | $3.90 | $3.90 | 350,000 | — | — |
| 1986-02-12 | $3.70 | $3.70 | 253,500 | — | — |
| 1986-02-11 | $3.65 | $3.65 | 20,500 | — | — |
| 1986-02-10 | $3.60 | $3.60 | 69,000 | — | — |
| 1986-02-07 | $3.65 | $3.65 | 8,500 | — | — |
| 1986-02-06 | $3.65 | $3.65 | 17,000 | — | — |
| 1986-02-05 | $3.60 | $3.60 | 16,500 | — | — |
| 1986-02-04 | $3.60 | $3.60 | 12,000 | — | — |
| 1986-02-03 | $3.70 | $3.70 | 5,500 | — | — |
| 1986-01-31 | $3.70 | $3.70 | 15,500 | — | — |
| 1986-01-30 | $3.60 | $3.60 | 26,000 | — | — |
| 1986-01-29 | $3.60 | $3.60 | 63,000 | — | — |
| 1986-01-28 | $3.60 | $3.60 | 75,500 | — | — |
| 1986-01-27 | $3.60 | $3.60 | 82,000 | — | — |
| 1986-01-24 | $3.55 | $3.55 | 49,000 | — | — |
| 1986-01-23 | $3.55 | $3.55 | 75,500 | — | — |
| 1986-01-22 | $3.65 | $3.65 | 25,000 | — | — |
| 1986-01-21 | $3.60 | $3.60 | 10,000 | — | — |
| 1986-01-20 | $3.65 | $3.65 | 25,500 | — | — |
| 1986-01-17 | $3.65 | $3.65 | 62,500 | — | — |
| 1986-01-16 | $3.55 | $3.55 | 57,500 | — | — |
| 1986-01-15 | $3.60 | $3.60 | 21,000 | — | — |
| 1986-01-14 | $3.65 | $3.65 | 500 | — | — |
| 1986-01-13 | $3.55 | $3.55 | 71,500 | — | — |
| 1986-01-10 | $3.55 | $3.55 | 37,500 | — | — |
| 1986-01-09 | $3.65 | $3.65 | 43,500 | — | — |
| 1986-01-08 | $3.55 | $3.55 | 52,500 | — | — |
| 1986-01-07 | $3.55 | $3.55 | 39,500 | — | — |
| 1986-01-06 | $3.65 | $3.65 | 57,500 | — | — |
| 1986-01-03 | $3.60 | $3.60 | 89,500 | — | — |
| 1986-01-02 | $3.60 | $3.60 | 14,000 | — | — |