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
- 1980-03-18 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 | $4.94 | $4.94 | 154,350 | — | — |
| 1986-12-30 | $4.94 | $4.94 | 37,350 | — | — |
| 1986-12-29 | $4.94 | $4.94 | 62,550 | — | — |
| 1986-12-26 | $5.00 | $5.00 | 0 | — | — |
| 1986-12-24 | $5.00 | $5.00 | 17,100 | — | — |
| 1986-12-23 | $4.94 | $4.94 | 36,450 | — | — |
| 1986-12-22 | $4.94 | $4.94 | 67,950 | — | — |
| 1986-12-19 | $5.06 | $5.06 | 97,200 | — | — |
| 1986-12-18 | $4.83 | $4.83 | 26,100 | — | — |
| 1986-12-17 | $5.00 | $5.00 | 27,000 | — | — |
| 1986-12-16 | $4.83 | $4.83 | 14,400 | — | — |
| 1986-12-15 | $5.00 | $5.00 | 40,950 | — | — |
| 1986-12-12 | $4.83 | $4.83 | 21,150 | — | — |
| 1986-12-11 | $5.00 | $5.00 | 28,350 | — | — |
| 1986-12-10 | $4.94 | $4.94 | 13,050 | — | — |
| 1986-12-09 | $5.00 | $5.00 | 9,900 | — | — |
| 1986-12-08 | $5.00 | $5.00 | 9,000 | — | — |
| 1986-12-05 | $5.00 | $5.00 | 4,500 | — | — |
| 1986-12-04 | $5.11 | $5.11 | 8,100 | — | — |
| 1986-12-03 | $5.00 | $5.00 | 10,350 | — | — |
| 1986-12-02 | $5.06 | $5.06 | 11,250 | — | — |
| 1986-12-01 | $5.33 | $5.33 | 22,950 | — | — |
| 1986-11-28 | $5.22 | $5.22 | 2,250 | — | — |
| 1986-11-26 | $5.28 | $5.28 | 21,150 | — | — |
| 1986-11-25 | $5.28 | $5.28 | 26,550 | — | — |
| 1986-11-24 | $5.28 | $5.28 | 14,400 | — | — |
| 1986-11-21 | $5.28 | $5.28 | 5,400 | — | — |
| 1986-11-20 | $5.22 | $5.22 | 26,550 | — | — |
| 1986-11-19 | $5.33 | $5.33 | 6,300 | — | — |
| 1986-11-18 | $5.28 | $5.28 | 22,950 | — | — |
| 1986-11-17 | $5.28 | $5.28 | 66,150 | — | — |
| 1986-11-14 | $5.39 | $5.39 | 29,700 | — | — |
| 1986-11-13 | $5.33 | $5.33 | 19,350 | — | — |
| 1986-11-12 | $5.28 | $5.28 | 9,900 | — | — |
| 1986-11-11 | $5.39 | $5.39 | 17,100 | — | — |
| 1986-11-10 | $5.33 | $5.33 | 8,100 | — | — |
| 1986-11-07 | $5.28 | $5.28 | 9,000 | — | — |
| 1986-11-06 | $5.44 | $5.44 | 9,000 | — | — |
| 1986-11-05 | $5.39 | $5.39 | 24,300 | — | — |
| 1986-11-04 | $5.39 | $5.39 | 8,100 | — | — |
| 1986-11-03 | $5.39 | $5.39 | 29,250 | — | — |
| 1986-10-31 | $5.50 | $5.50 | 35,100 | — | — |
| 1986-10-30 | $5.39 | $5.39 | 3,600 | — | — |
| 1986-10-29 | $5.56 | $5.56 | 450 | — | — |
| 1986-10-28 | $5.56 | $5.56 | 11,700 | — | — |
| 1986-10-27 | $5.56 | $5.56 | 10,350 | — | — |
| 1986-10-24 | $5.56 | $5.56 | 25,200 | — | — |
| 1986-10-23 | $5.44 | $5.44 | 9,900 | — | — |
| 1986-10-22 | $5.50 | $5.50 | 16,650 | — | — |
| 1986-10-21 | $5.56 | $5.56 | 30,150 | — | — |
| 1986-10-20 | $5.56 | $5.56 | 10,350 | — | — |
| 1986-10-17 | $5.56 | $5.56 | 46,800 | — | — |
| 1986-10-16 | $5.50 | $5.50 | 35,100 | — | — |
| 1986-10-15 | $5.61 | $5.61 | 17,100 | — | — |
| 1986-10-14 | $5.58 | $5.58 | 17,100 | — | — |
| 1986-10-13 | $5.56 | $5.56 | 12,600 | — | — |
| 1986-10-10 | $5.56 | $5.56 | 11,250 | — | — |
| 1986-10-09 | $5.61 | $5.61 | 21,150 | — | — |
| 1986-10-08 | $5.61 | $5.61 | 49,050 | — | — |
| 1986-10-07 | $5.67 | $5.67 | 60,750 | — | — |
| 1986-10-06 | $5.50 | $5.50 | 2,250 | — | — |
| 1986-10-03 | $5.67 | $5.67 | 6,300 | — | — |
| 1986-10-02 | $5.44 | $5.44 | 9,900 | — | — |
| 1986-10-01 | $5.44 | $5.44 | 22,950 | — | — |
| 1986-09-30 | $5.44 | $5.44 | 10,800 | — | — |
| 1986-09-29 | $5.44 | $5.44 | 18,450 | — | — |
| 1986-09-26 | $5.44 | $5.44 | 3,600 | — | — |
| 1986-09-25 | $5.56 | $5.56 | 7,200 | — | — |
| 1986-09-24 | $5.56 | $5.56 | 4,950 | — | — |
| 1986-09-23 | $5.56 | $5.56 | 12,600 | — | — |
| 1986-09-22 | $5.44 | $5.44 | 4,050 | — | — |
| 1986-09-19 | $5.56 | $5.56 | 31,500 | — | — |
| 1986-09-18 | $5.44 | $5.44 | 19,800 | — | — |
| 1986-09-17 | $5.33 | $5.33 | 22,500 | — | — |
| 1986-09-16 | $5.39 | $5.39 | 18,000 | — | — |
| 1986-09-15 | $5.39 | $5.39 | 40,500 | — | — |
| 1986-09-12 | $5.50 | $5.50 | 28,800 | — | — |
| 1986-09-11 | $5.33 | $5.33 | 33,300 | — | — |
| 1986-09-10 | $5.50 | $5.50 | 52,650 | — | — |
| 1986-09-09 | $5.44 | $5.44 | 7,650 | — | — |
| 1986-09-08 | $5.44 | $5.44 | 4,050 | — | — |
| 1986-09-05 | $5.44 | $5.44 | 16,200 | — | — |
| 1986-09-04 | $5.44 | $5.44 | 18,000 | — | — |
| 1986-09-03 | $5.44 | $5.44 | 9,000 | — | — |
| 1986-09-02 | $5.56 | $5.56 | 55,800 | — | — |
| 1986-08-29 | $5.44 | $5.44 | 5,400 | — | — |
| 1986-08-28 | $5.33 | $5.33 | 5,400 | — | — |
| 1986-08-27 | $5.50 | $5.50 | 2,250 | — | — |
| 1986-08-26 | $5.33 | $5.33 | 12,150 | — | — |
| 1986-08-25 | $5.42 | $5.42 | 20,250 | — | — |
| 1986-08-22 | $5.39 | $5.39 | 12,150 | — | — |
| 1986-08-21 | $5.39 | $5.39 | 9,000 | — | — |
| 1986-08-20 | $5.50 | $5.50 | 105,750 | — | — |
| 1986-08-19 | $5.44 | $5.44 | 12,600 | — | — |
| 1986-08-18 | $5.44 | $5.44 | 16,200 | — | — |
| 1986-08-15 | $5.50 | $5.50 | 1,800 | — | — |
| 1986-08-14 | $5.50 | $5.50 | 3,150 | — | — |
| 1986-08-13 | $5.50 | $5.50 | 28,350 | — | — |
| 1986-08-12 | $5.56 | $5.56 | 13,950 | — | — |
| 1986-08-11 | $5.39 | $5.39 | 27,900 | — | — |
| 1986-08-08 | $5.39 | $5.39 | 450 | — | — |
| 1986-08-07 | $5.50 | $5.50 | 37,350 | — | — |
| 1986-08-06 | $5.56 | $5.56 | 2,250 | — | — |
| 1986-08-05 | $5.58 | $5.58 | 1,350 | — | — |
| 1986-08-04 | $5.56 | $5.56 | 8,550 | — | — |
| 1986-08-01 | $5.61 | $5.61 | 34,200 | — | — |
| 1986-07-31 | $5.72 | $5.72 | 20,250 | — | — |
| 1986-07-30 | $5.61 | $5.61 | 17,550 | — | — |
| 1986-07-29 | $5.61 | $5.61 | 11,250 | — | — |
| 1986-07-28 | $5.78 | $5.78 | 5,400 | — | — |
| 1986-07-25 | $5.78 | $5.78 | 80,550 | — | — |
| 1986-07-24 | $5.61 | $5.61 | 12,600 | — | — |
| 1986-07-23 | $5.67 | $5.67 | 1,800 | — | — |
| 1986-07-22 | $5.67 | $5.67 | 4,500 | — | — |
| 1986-07-21 | $5.67 | $5.67 | 1,350 | — | — |
| 1986-07-18 | $5.67 | $5.67 | 3,150 | — | — |
| 1986-07-17 | $5.78 | $5.78 | 0 | — | — |
| 1986-07-16 | $5.78 | $5.78 | 6,750 | — | — |
| 1986-07-15 | $5.67 | $5.67 | 10,350 | — | — |
| 1986-07-14 | $5.78 | $5.78 | 13,950 | — | — |
| 1986-07-11 | $5.78 | $5.78 | 22,500 | — | — |
| 1986-07-10 | $5.83 | $5.83 | 9,900 | — | — |
| 1986-07-09 | $5.83 | $5.83 | 17,550 | — | — |
| 1986-07-08 | $5.78 | $5.78 | 33,750 | — | — |
| 1986-07-07 | $5.78 | $5.78 | 29,250 | — | — |
| 1986-07-03 | $5.78 | $5.78 | 21,600 | — | — |
| 1986-07-02 | $5.86 | $5.86 | 8,100 | — | — |
| 1986-07-01 | $5.89 | $5.89 | 14,400 | — | — |
| 1986-06-30 | $5.89 | $5.89 | 10,800 | — | — |
| 1986-06-27 | $5.89 | $5.89 | 14,400 | — | — |
| 1986-06-26 | $5.78 | $5.78 | 21,600 | — | — |
| 1986-06-25 | $5.78 | $5.78 | 35,100 | — | — |
| 1986-06-24 | $5.89 | $5.89 | 9,900 | — | — |
| 1986-06-23 | $5.89 | $5.89 | 212,850 | — | — |
| 1986-06-20 | $5.78 | $5.78 | 36,450 | — | — |
| 1986-06-19 | $5.78 | $5.78 | 48,150 | — | — |
| 1986-06-18 | $5.78 | $5.78 | 73,350 | — | — |
| 1986-06-17 | $5.72 | $5.72 | 54,000 | — | — |
| 1986-06-16 | $5.67 | $5.67 | 27,900 | — | — |
| 1986-06-13 | $5.61 | $5.61 | 29,250 | — | — |
| 1986-06-12 | $5.61 | $5.61 | 4,950 | — | — |
| 1986-06-11 | $5.56 | $5.56 | 30,150 | — | — |
| 1986-06-10 | $5.61 | $5.61 | 13,500 | — | — |
| 1986-06-09 | $5.61 | $5.61 | 63,450 | — | — |
| 1986-06-06 | $5.44 | $5.44 | 531,900 | — | — |
| 1986-06-05 | $5.17 | $5.17 | 3,600 | — | — |
| 1986-06-04 | $5.28 | $5.28 | 26,550 | — | — |
| 1986-06-03 | $5.28 | $5.28 | 113,400 | — | — |
| 1986-06-02 | $5.11 | $5.11 | 9,900 | — | — |
| 1986-05-30 | $5.22 | $5.22 | 23,400 | — | — |
| 1986-05-29 | $5.22 | $5.22 | 6,300 | — | — |
| 1986-05-28 | $5.22 | $5.22 | 15,750 | — | — |
| 1986-05-27 | $5.22 | $5.22 | 21,150 | — | — |
| 1986-05-23 | $5.11 | $5.11 | 27,000 | — | — |
| 1986-05-22 | $5.22 | $5.22 | 6,300 | — | — |
| 1986-05-21 | $5.22 | $5.22 | 46,800 | — | — |
| 1986-05-20 | $5.22 | $5.22 | 21,150 | — | — |
| 1986-05-19 | $5.06 | $5.06 | 101,250 | — | — |
| 1986-05-16 | $5.06 | $5.06 | 34,200 | — | — |
| 1986-05-15 | $5.11 | $5.11 | 12,150 | — | — |
| 1986-05-14 | $5.11 | $5.11 | 6,300 | — | — |
| 1986-05-13 | $5.11 | $5.11 | 8,100 | — | — |
| 1986-05-12 | $5.00 | $5.00 | 13,050 | — | — |
| 1986-05-09 | $5.11 | $5.11 | 18,000 | — | — |
| 1986-05-08 | $5.11 | $5.11 | 83,250 | — | — |
| 1986-05-07 | $5.03 | $5.03 | 10,800 | — | — |
| 1986-05-06 | $5.11 | $5.11 | 28,350 | — | — |
| 1986-05-05 | $5.06 | $5.06 | 20,700 | — | — |
| 1986-05-02 | $5.06 | $5.06 | 27,000 | — | — |
| 1986-05-01 | $5.06 | $5.06 | 14,850 | — | — |
| 1986-04-30 | $5.06 | $5.06 | 6,300 | — | — |
| 1986-04-29 | $5.06 | $5.06 | 11,250 | — | — |
| 1986-04-28 | $5.22 | $5.22 | 22,050 | — | — |
| 1986-04-25 | $5.22 | $5.22 | 27,450 | — | — |
| 1986-04-24 | $5.28 | $5.28 | 3,150 | — | — |
| 1986-04-23 | $5.28 | $5.28 | 11,700 | — | — |
| 1986-04-22 | $5.11 | $5.11 | 49,050 | — | — |
| 1986-04-21 | $5.11 | $5.11 | 5,400 | — | — |
| 1986-04-18 | $5.11 | $5.11 | 10,800 | — | — |
| 1986-04-17 | $5.11 | $5.11 | 20,250 | — | — |
| 1986-04-16 | $5.17 | $5.17 | 7,650 | — | — |
| 1986-04-15 | $5.17 | $5.17 | 10,800 | — | — |
| 1986-04-14 | $5.17 | $5.17 | 4,950 | — | — |
| 1986-04-11 | $5.00 | $5.00 | 21,600 | — | — |
| 1986-04-10 | $5.11 | $5.11 | 24,300 | — | — |
| 1986-04-09 | $5.17 | $5.17 | 13,050 | — | — |
| 1986-04-08 | $5.25 | $5.25 | 22,050 | — | — |
| 1986-04-07 | $5.22 | $5.22 | 4,500 | — | — |
| 1986-04-04 | $5.22 | $5.22 | 36,000 | — | — |
| 1986-04-03 | $5.22 | $5.22 | 9,450 | — | — |
| 1986-04-02 | $5.39 | $5.39 | 292,500 | — | — |
| 1986-04-01 | $5.44 | $5.44 | 94,050 | — | — |
| 1986-03-31 | $5.39 | $5.39 | 4,050 | — | — |
| 1986-03-27 | $5.47 | $5.47 | 28,350 | — | — |
| 1986-03-26 | $5.44 | $5.44 | 56,700 | — | — |
| 1986-03-25 | $5.53 | $5.53 | 10,350 | — | — |
| 1986-03-24 | $5.44 | $5.44 | 8,550 | — | — |
| 1986-03-21 | $5.44 | $5.44 | 5,850 | — | — |
| 1986-03-20 | $5.56 | $5.56 | 31,500 | — | — |
| 1986-03-19 | $5.50 | $5.50 | 14,400 | — | — |
| 1986-03-18 | $5.44 | $5.44 | 42,300 | — | — |
| 1986-03-17 | $5.56 | $5.56 | 7,200 | — | — |
| 1986-03-14 | $5.39 | $5.39 | 5,400 | — | — |
| 1986-03-13 | $5.50 | $5.50 | 10,800 | — | — |
| 1986-03-12 | $5.39 | $5.39 | 29,700 | — | — |
| 1986-03-11 | $5.44 | $5.44 | 29,250 | — | — |
| 1986-03-10 | $5.39 | $5.39 | 15,300 | — | — |
| 1986-03-07 | $5.28 | $5.28 | 4,500 | — | — |
| 1986-03-06 | $5.17 | $5.17 | 20,250 | — | — |
| 1986-03-05 | $5.06 | $5.06 | 13,050 | — | — |
| 1986-03-04 | $5.11 | $5.11 | 31,050 | — | — |
| 1986-03-03 | $5.11 | $5.11 | 36,000 | — | — |
| 1986-02-28 | $5.00 | $5.00 | 59,400 | — | — |
| 1986-02-27 | $4.89 | $4.89 | 19,350 | — | — |
| 1986-02-26 | $4.78 | $4.78 | 41,400 | — | — |
| 1986-02-25 | $4.72 | $4.72 | 21,600 | — | — |
| 1986-02-24 | $4.72 | $4.72 | 21,600 | — | — |
| 1986-02-21 | $4.72 | $4.72 | 58,050 | — | — |
| 1986-02-20 | $4.72 | $4.72 | 95,400 | — | — |
| 1986-02-19 | $4.67 | $4.67 | 16,650 | — | — |
| 1986-02-18 | $4.72 | $4.72 | 55,350 | — | — |
| 1986-02-14 | $4.67 | $4.67 | 22,950 | — | — |
| 1986-02-13 | $4.67 | $4.67 | 45,900 | — | — |
| 1986-02-12 | $4.61 | $4.61 | 15,750 | — | — |
| 1986-02-11 | $4.67 | $4.67 | 23,850 | — | — |
| 1986-02-10 | $4.72 | $4.72 | 9,900 | — | — |
| 1986-02-07 | $4.67 | $4.67 | 34,650 | — | — |
| 1986-02-06 | $4.72 | $4.72 | 7,650 | — | — |
| 1986-02-05 | $4.61 | $4.61 | 17,100 | — | — |
| 1986-02-04 | $4.61 | $4.61 | 36,900 | — | — |
| 1986-02-03 | $4.61 | $4.61 | 25,200 | — | — |
| 1986-01-31 | $4.78 | $4.78 | 18,000 | — | — |
| 1986-01-30 | $4.78 | $4.78 | 450 | — | — |
| 1986-01-29 | $4.67 | $4.67 | 19,350 | — | — |
| 1986-01-28 | $4.67 | $4.67 | 29,700 | — | — |
| 1986-01-27 | $4.83 | $4.83 | 17,550 | — | — |
| 1986-01-24 | $4.89 | $4.89 | 6,300 | — | — |
| 1986-01-23 | $4.78 | $4.78 | 8,550 | — | — |
| 1986-01-22 | $4.78 | $4.78 | 10,800 | — | — |
| 1986-01-21 | $4.78 | $4.78 | 9,450 | — | — |
| 1986-01-20 | $4.89 | $4.89 | 31,950 | — | — |
| 1986-01-17 | $4.78 | $4.78 | 4,050 | — | — |
| 1986-01-16 | $4.83 | $4.83 | 16,650 | — | — |
| 1986-01-15 | $4.83 | $4.83 | 10,350 | — | — |
| 1986-01-14 | $4.83 | $4.83 | 22,950 | — | — |
| 1986-01-13 | $4.83 | $4.83 | 16,650 | — | — |
| 1986-01-10 | $4.89 | $4.89 | 26,100 | — | — |
| 1986-01-09 | $4.89 | $4.89 | 7,200 | — | — |
| 1986-01-08 | $4.89 | $4.89 | 54,900 | — | — |
| 1986-01-07 | $4.83 | $4.83 | 16,650 | — | — |
| 1986-01-06 | $5.00 | $5.00 | 11,700 | — | — |
| 1986-01-03 | $4.89 | $4.89 | 28,350 | — | — |
| 1986-01-02 | $5.00 | $5.00 | 9,000 | — | — |