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
- 1985-10-02 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 | $4.00 | $4.00 | 115,200 | — | — |
| 1986-12-30 | $3.92 | $3.92 | 218,400 | — | — |
| 1986-12-29 | $3.83 | $3.83 | 91,200 | — | — |
| 1986-12-26 | $3.79 | $3.79 | 6,600 | — | — |
| 1986-12-24 | $3.79 | $3.79 | 38,400 | — | — |
| 1986-12-23 | $3.83 | $3.83 | 818,400 | — | — |
| 1986-12-22 | $3.83 | $3.83 | 208,200 | — | — |
| 1986-12-19 | $3.83 | $3.83 | 133,800 | — | — |
| 1986-12-18 | $3.83 | $3.83 | 345,600 | — | — |
| 1986-12-17 | $3.83 | $3.83 | 70,200 | — | — |
| 1986-12-16 | $3.92 | $3.92 | 154,800 | — | — |
| 1986-12-15 | $3.90 | $3.90 | 31,800 | — | — |
| 1986-12-12 | $3.92 | $3.92 | 87,000 | — | — |
| 1986-12-11 | $3.88 | $3.88 | 480,600 | — | — |
| 1986-12-10 | $3.92 | $3.92 | 30,000 | — | — |
| 1986-12-09 | $3.90 | $3.90 | 66,000 | — | — |
| 1986-12-08 | $3.96 | $3.96 | 72,000 | — | — |
| 1986-12-05 | $3.96 | $3.96 | 45,000 | — | — |
| 1986-12-04 | $3.96 | $3.96 | 154,200 | — | — |
| 1986-12-03 | $3.92 | $3.92 | 76,800 | — | — |
| 1986-12-02 | $4.00 | $4.00 | 195,000 | — | — |
| 1986-12-01 | $3.96 | $3.96 | 118,800 | — | — |
| 1986-11-28 | $4.04 | $4.04 | 12,600 | — | — |
| 1986-11-26 | $4.00 | $4.00 | 28,200 | — | — |
| 1986-11-25 | $3.96 | $3.96 | 123,600 | — | — |
| 1986-11-24 | $4.04 | $4.04 | 150,600 | — | — |
| 1986-11-21 | $4.00 | $4.00 | 299,400 | — | — |
| 1986-11-20 | $4.00 | $4.00 | 31,200 | — | — |
| 1986-11-19 | $3.96 | $3.96 | 238,800 | — | — |
| 1986-11-18 | $3.92 | $3.92 | 114,600 | — | — |
| 1986-11-17 | $4.08 | $4.08 | 69,000 | — | — |
| 1986-11-14 | $4.13 | $4.12 | 79,800 | — | — |
| 1986-11-13 | $4.21 | $4.21 | 34,800 | — | — |
| 1986-11-12 | $4.25 | $4.25 | 9,000 | — | — |
| 1986-11-11 | $4.25 | $4.25 | 21,600 | — | — |
| 1986-11-10 | $4.25 | $4.25 | 9,000 | — | — |
| 1986-11-07 | $4.21 | $4.21 | 79,800 | — | — |
| 1986-11-06 | $4.21 | $4.21 | 260,400 | — | — |
| 1986-11-05 | $4.17 | $4.17 | 230,400 | — | — |
| 1986-11-04 | $4.17 | $4.17 | 16,800 | — | — |
| 1986-11-03 | $4.17 | $4.17 | 13,800 | — | — |
| 1986-10-31 | $4.17 | $4.17 | 79,800 | — | — |
| 1986-10-30 | $4.17 | $4.17 | 114,000 | — | — |
| 1986-10-29 | $4.17 | $4.17 | 14,400 | — | — |
| 1986-10-28 | $4.13 | $4.12 | 70,200 | — | — |
| 1986-10-27 | $4.04 | $4.04 | 10,200 | — | — |
| 1986-10-24 | $4.04 | $4.04 | 165,600 | — | — |
| 1986-10-23 | $4.00 | $4.00 | 72,000 | — | — |
| 1986-10-22 | $3.88 | $3.88 | 39,000 | — | — |
| 1986-10-21 | $3.88 | $3.88 | 20,400 | — | — |
| 1986-10-20 | $3.96 | $3.96 | 43,800 | — | — |
| 1986-10-17 | $3.96 | $3.96 | 87,600 | — | — |
| 1986-10-16 | $3.92 | $3.92 | 26,400 | — | — |
| 1986-10-15 | $3.92 | $3.92 | 448,800 | — | — |
| 1986-10-14 | $3.88 | $3.88 | 255,000 | — | — |
| 1986-10-13 | $3.83 | $3.83 | 15,000 | — | — |
| 1986-10-10 | $3.83 | $3.83 | 27,000 | — | — |
| 1986-10-09 | $3.88 | $3.88 | 232,800 | — | — |
| 1986-10-08 | $3.88 | $3.88 | 472,200 | — | — |
| 1986-10-07 | $3.83 | $3.83 | 147,000 | — | — |
| 1986-10-06 | $3.83 | $3.83 | 85,200 | — | — |
| 1986-10-03 | $4.00 | $4.00 | 54,600 | — | — |
| 1986-10-02 | $4.13 | $4.12 | 66,000 | — | — |
| 1986-10-01 | $4.21 | $4.21 | 93,000 | — | — |
| 1986-09-30 | $4.17 | $4.17 | 150,000 | — | — |
| 1986-09-29 | $4.00 | $4.00 | 62,400 | — | — |
| 1986-09-26 | $4.04 | $4.04 | 14,400 | — | — |
| 1986-09-25 | $4.08 | $4.08 | 112,800 | — | — |
| 1986-09-24 | $4.17 | $4.17 | 156,000 | — | — |
| 1986-09-23 | $4.13 | $4.12 | 304,800 | — | — |
| 1986-09-22 | $4.02 | $4.02 | 176,400 | — | — |
| 1986-09-19 | $3.92 | $3.92 | 67,800 | — | — |
| 1986-09-18 | $3.92 | $3.92 | 85,200 | — | — |
| 1986-09-17 | $3.83 | $3.83 | 298,200 | — | — |
| 1986-09-16 | $3.58 | $3.58 | 758,400 | — | — |
| 1986-09-15 | $3.46 | $3.46 | 212,400 | — | — |
| 1986-09-12 | $3.50 | $3.50 | 183,000 | — | — |
| 1986-09-11 | $3.67 | $3.67 | 272,400 | — | — |
| 1986-09-10 | $3.92 | $3.92 | 1,313,400 | — | — |
| 1986-09-09 | $3.88 | $3.88 | 532,800 | — | — |
| 1986-09-08 | $4.13 | $4.12 | 165,600 | — | — |
| 1986-09-05 | $4.25 | $4.25 | 342,600 | — | — |
| 1986-09-04 | $4.42 | $4.42 | 164,400 | — | — |
| 1986-09-03 | $4.33 | $4.33 | 166,200 | — | — |
| 1986-09-02 | $4.38 | $4.37 | 67,200 | — | — |
| 1986-08-29 | $4.54 | $4.54 | 63,600 | — | — |
| 1986-08-28 | $4.58 | $4.58 | 121,800 | — | — |
| 1986-08-27 | $4.63 | $4.62 | 73,200 | — | — |
| 1986-08-26 | $4.67 | $4.67 | 237,600 | — | — |
| 1986-08-25 | $4.75 | $4.75 | 34,200 | — | — |
| 1986-08-22 | $4.75 | $4.75 | 43,800 | — | — |
| 1986-08-21 | $4.67 | $4.67 | 114,000 | — | — |
| 1986-08-20 | $4.75 | $4.75 | 89,400 | — | — |
| 1986-08-19 | $4.83 | $4.83 | 111,600 | — | — |
| 1986-08-18 | $4.75 | $4.75 | 172,800 | — | — |
| 1986-08-15 | $4.83 | $4.83 | 124,800 | — | — |
| 1986-08-14 | $4.83 | $4.83 | 175,200 | — | — |
| 1986-08-13 | $4.71 | $4.71 | 458,400 | — | — |
| 1986-08-12 | $4.63 | $4.62 | 215,400 | — | — |
| 1986-08-11 | $4.67 | $4.67 | 493,200 | — | — |
| 1986-08-08 | $4.29 | $4.29 | 48,000 | — | — |
| 1986-08-07 | $4.29 | $4.29 | 103,800 | — | — |
| 1986-08-06 | $4.29 | $4.29 | 515,400 | — | — |
| 1986-08-05 | $4.33 | $4.33 | 346,800 | — | — |
| 1986-08-04 | $4.27 | $4.27 | 83,400 | — | — |
| 1986-08-01 | $4.31 | $4.31 | 265,200 | — | — |
| 1986-07-31 | $4.33 | $4.33 | 237,600 | — | — |
| 1986-07-30 | $4.21 | $4.21 | 1,167,600 | — | — |
| 1986-07-29 | $4.29 | $4.29 | 567,000 | — | — |
| 1986-07-28 | $4.17 | $4.17 | 255,600 | — | — |
| 1986-07-25 | $4.46 | $4.46 | 136,200 | — | — |
| 1986-07-24 | $4.50 | $4.50 | 304,200 | — | — |
| 1986-07-23 | $4.67 | $4.67 | 298,200 | — | — |
| 1986-07-22 | $4.67 | $4.67 | 117,600 | — | — |
| 1986-07-21 | $4.67 | $4.67 | 225,600 | — | — |
| 1986-07-18 | $4.63 | $4.62 | 87,000 | — | — |
| 1986-07-17 | $4.67 | $4.67 | 411,600 | — | — |
| 1986-07-16 | $4.63 | $4.62 | 149,400 | — | — |
| 1986-07-15 | $4.54 | $4.54 | 192,000 | — | — |
| 1986-07-14 | $4.65 | $4.65 | 327,000 | — | — |
| 1986-07-11 | $4.88 | $4.87 | 69,000 | — | — |
| 1986-07-10 | $4.92 | $4.92 | 130,200 | — | — |
| 1986-07-09 | $4.92 | $4.92 | 118,200 | — | — |
| 1986-07-08 | $4.75 | $4.75 | 378,600 | — | — |
| 1986-07-07 | $5.17 | $5.17 | 704,400 | — | — |
| 1986-07-03 | $5.25 | $5.25 | 36,600 | — | — |
| 1986-07-02 | $5.29 | $5.29 | 51,600 | — | — |
| 1986-07-01 | $5.25 | $5.25 | 88,200 | — | — |
| 1986-06-30 | $5.25 | $5.25 | 164,400 | — | — |
| 1986-06-27 | $5.29 | $5.29 | 111,000 | — | — |
| 1986-06-26 | $5.38 | $5.37 | 304,800 | — | — |
| 1986-06-25 | $5.46 | $5.46 | 1,648,200 | — | — |
| 1986-06-24 | $5.08 | $5.08 | 1,191,000 | — | — |
| 1986-06-23 | $4.88 | $4.87 | 52,200 | — | — |
| 1986-06-20 | $4.92 | $4.92 | 124,800 | — | — |
| 1986-06-19 | $4.88 | $4.87 | 348,600 | — | — |
| 1986-06-18 | $4.75 | $4.75 | 276,600 | — | — |
| 1986-06-17 | $4.71 | $4.71 | 632,400 | — | — |
| 1986-06-16 | $4.75 | $4.75 | 105,600 | — | — |
| 1986-06-13 | $4.79 | $4.79 | 81,000 | — | — |
| 1986-06-12 | $4.75 | $4.75 | 80,400 | — | — |
| 1986-06-11 | $4.75 | $4.75 | 105,000 | — | — |
| 1986-06-10 | $4.67 | $4.67 | 282,600 | — | — |
| 1986-06-09 | $4.83 | $4.83 | 146,400 | — | — |
| 1986-06-06 | $4.92 | $4.92 | 1,170,000 | — | — |
| 1986-06-05 | $4.88 | $4.87 | 1,384,800 | — | — |
| 1986-06-04 | $4.75 | $4.75 | 147,000 | — | — |
| 1986-06-03 | $4.75 | $4.75 | 163,200 | — | — |
| 1986-06-02 | $4.65 | $4.65 | 1,064,400 | — | — |
| 1986-05-30 | $4.54 | $4.54 | 579,000 | — | — |
| 1986-05-29 | $4.75 | $4.75 | 1,270,800 | — | — |
| 1986-05-28 | $4.50 | $4.50 | 335,400 | — | — |
| 1986-05-27 | $4.48 | $4.48 | 595,200 | — | — |
| 1986-05-23 | $4.46 | $4.46 | 630,600 | — | — |
| 1986-05-22 | $4.13 | $4.12 | 64,200 | — | — |
| 1986-05-21 | $4.17 | $4.17 | 39,000 | — | — |
| 1986-05-20 | $4.17 | $4.17 | 53,400 | — | — |
| 1986-05-19 | $4.15 | $4.15 | 84,000 | — | — |
| 1986-05-16 | $4.21 | $4.21 | 190,800 | — | — |
| 1986-05-15 | $4.21 | $4.21 | 185,400 | — | — |
| 1986-05-14 | $4.17 | $4.17 | 390,000 | — | — |
| 1986-05-13 | $4.17 | $4.17 | 554,400 | — | — |
| 1986-05-12 | $4.00 | $4.00 | 249,600 | — | — |
| 1986-05-09 | $3.96 | $3.96 | 520,200 | — | — |
| 1986-05-08 | $3.98 | $3.98 | 366,000 | — | — |
| 1986-05-07 | $4.04 | $4.04 | 184,800 | — | — |
| 1986-05-06 | $4.21 | $4.21 | 24,600 | — | — |
| 1986-05-05 | $4.17 | $4.17 | 65,400 | — | — |
| 1986-05-02 | $4.13 | $4.12 | 67,200 | — | — |
| 1986-05-01 | $4.13 | $4.12 | 99,600 | — | — |
| 1986-04-30 | $4.17 | $4.17 | 218,400 | — | — |
| 1986-04-29 | $4.21 | $4.21 | 258,000 | — | — |
| 1986-04-28 | $4.25 | $4.25 | 239,400 | — | — |
| 1986-04-25 | $4.33 | $4.33 | 807,600 | — | — |
| 1986-04-24 | $4.29 | $4.29 | 230,400 | — | — |
| 1986-04-23 | $4.17 | $4.17 | 102,600 | — | — |
| 1986-04-22 | $4.29 | $4.29 | 175,800 | — | — |
| 1986-04-21 | $4.25 | $4.25 | 292,800 | — | — |
| 1986-04-18 | $4.13 | $4.12 | 291,000 | — | — |
| 1986-04-17 | $4.00 | $4.00 | 440,400 | — | — |
| 1986-04-16 | $3.92 | $3.92 | 471,000 | — | — |
| 1986-04-15 | $3.92 | $3.92 | 388,800 | — | — |
| 1986-04-14 | $3.83 | $3.83 | 93,600 | — | — |
| 1986-04-11 | $3.79 | $3.79 | 996,000 | — | — |
| 1986-04-10 | $3.83 | $3.83 | 115,800 | — | — |
| 1986-04-09 | $3.85 | $3.85 | 75,000 | — | — |
| 1986-04-08 | $3.88 | $3.88 | 25,800 | — | — |
| 1986-04-07 | $3.92 | $3.92 | 57,000 | — | — |
| 1986-04-04 | $4.00 | $4.00 | 57,600 | — | — |
| 1986-04-03 | $3.96 | $3.96 | 88,800 | — | — |
| 1986-04-02 | $4.02 | $4.02 | 171,600 | — | — |
| 1986-04-01 | $4.02 | $4.02 | 424,200 | — | — |
| 1986-03-31 | $4.08 | $4.08 | 102,600 | — | — |
| 1986-03-27 | $4.17 | $4.17 | 399,000 | — | — |
| 1986-03-26 | $4.08 | $4.08 | 134,400 | — | — |
| 1986-03-25 | $4.13 | $4.12 | 90,000 | — | — |
| 1986-03-24 | $4.13 | $4.12 | 172,800 | — | — |
| 1986-03-21 | $4.08 | $4.08 | 208,800 | — | — |
| 1986-03-20 | $4.00 | $4.00 | 238,200 | — | — |
| 1986-03-19 | $3.96 | $3.96 | 33,600 | — | — |
| 1986-03-18 | $3.96 | $3.96 | 195,600 | — | — |
| 1986-03-17 | $3.96 | $3.96 | 91,200 | — | — |
| 1986-03-14 | $3.96 | $3.96 | 239,400 | — | — |
| 1986-03-13 | $3.92 | $3.92 | 114,600 | — | — |
| 1986-03-12 | $3.92 | $3.92 | 473,400 | — | — |
| 1986-03-11 | $3.92 | $3.92 | 925,200 | — | — |
| 1986-03-10 | $3.83 | $3.83 | 110,400 | — | — |
| 1986-03-07 | $3.88 | $3.88 | 103,800 | — | — |
| 1986-03-06 | $3.83 | $3.83 | 82,200 | — | — |
| 1986-03-05 | $3.88 | $3.88 | 165,600 | — | — |
| 1986-03-04 | $3.96 | $3.96 | 94,800 | — | — |
| 1986-03-03 | $4.00 | $4.00 | 72,600 | — | — |
| 1986-02-28 | $4.04 | $4.04 | 78,600 | — | — |
| 1986-02-27 | $4.17 | $4.17 | 90,000 | — | — |
| 1986-02-26 | $4.17 | $4.17 | 72,600 | — | — |
| 1986-02-25 | $4.21 | $4.21 | 659,400 | — | — |
| 1986-02-24 | $3.96 | $3.96 | 216,600 | — | — |
| 1986-02-21 | $3.92 | $3.92 | 360,000 | — | — |
| 1986-02-20 | $3.92 | $3.92 | 655,800 | — | — |
| 1986-02-19 | $3.92 | $3.92 | 209,400 | — | — |
| 1986-02-18 | $4.00 | $4.00 | 192,600 | — | — |
| 1986-02-14 | $3.79 | $3.79 | 125,400 | — | — |
| 1986-02-13 | $3.88 | $3.88 | 208,800 | — | — |
| 1986-02-12 | $3.88 | $3.88 | 23,400 | — | — |
| 1986-02-11 | $3.83 | $3.83 | 411,600 | — | — |
| 1986-02-10 | $3.75 | $3.75 | 466,800 | — | — |
| 1986-02-07 | $3.71 | $3.71 | 255,000 | — | — |
| 1986-02-06 | $3.67 | $3.67 | 226,800 | — | — |
| 1986-02-05 | $3.75 | $3.75 | 24,000 | — | — |
| 1986-02-04 | $3.79 | $3.79 | 200,400 | — | — |
| 1986-02-03 | $3.79 | $3.79 | 477,000 | — | — |
| 1986-01-31 | $3.71 | $3.71 | 189,000 | — | — |
| 1986-01-30 | $3.75 | $3.75 | 127,800 | — | — |
| 1986-01-29 | $3.83 | $3.83 | 744,000 | — | — |
| 1986-01-28 | $3.54 | $3.54 | 20,400 | — | — |
| 1986-01-27 | $3.58 | $3.58 | 252,000 | — | — |
| 1986-01-24 | $3.58 | $3.58 | 211,200 | — | — |
| 1986-01-23 | $3.54 | $3.54 | 207,000 | — | — |
| 1986-01-22 | $3.50 | $3.50 | 312,600 | — | — |
| 1986-01-21 | $3.54 | $3.54 | 429,000 | — | — |
| 1986-01-20 | $3.71 | $3.71 | 88,800 | — | — |
| 1986-01-17 | $3.75 | $3.75 | 107,400 | — | — |
| 1986-01-16 | $3.75 | $3.75 | 419,400 | — | — |
| 1986-01-15 | $3.67 | $3.67 | 129,600 | — | — |
| 1986-01-14 | $3.63 | $3.62 | 781,800 | — | — |
| 1986-01-13 | $3.54 | $3.54 | 189,600 | — | — |
| 1986-01-10 | $3.54 | $3.54 | 318,600 | — | — |
| 1986-01-09 | $3.50 | $3.50 | 204,600 | — | — |
| 1986-01-08 | $3.46 | $3.46 | 467,400 | — | — |
| 1986-01-07 | $3.46 | $3.46 | 362,400 | — | — |
| 1986-01-06 | $3.33 | $3.33 | 880,800 | — | — |
| 1986-01-03 | $3.29 | $3.29 | 631,800 | — | — |
| 1986-01-02 | $3.23 | $3.23 | 155,400 | — | — |