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 | $4.00 | $4.00 | 30,600 | — | — |
| 1986-12-30 | $4.00 | $4.00 | 28,200 | — | — |
| 1986-12-29 | $4.00 | $4.00 | 39,900 | — | — |
| 1986-12-26 | $4.00 | $4.00 | 22,500 | — | — |
| 1986-12-24 | $4.00 | $4.00 | 20,400 | — | — |
| 1986-12-23 | $4.00 | $4.00 | 57,600 | — | — |
| 1986-12-22 | $4.00 | $4.00 | 97,200 | — | — |
| 1986-12-19 | $3.96 | $3.96 | 139,200 | — | — |
| 1986-12-18 | $3.88 | $3.87 | 72,600 | — | — |
| 1986-12-17 | $3.92 | $3.92 | 38,400 | — | — |
| 1986-12-16 | $4.04 | $4.04 | 81,900 | — | — |
| 1986-12-15 | $3.96 | $3.96 | 65,700 | — | — |
| 1986-12-12 | $4.08 | $4.08 | 24,300 | — | — |
| 1986-12-11 | $4.08 | $4.08 | 55,500 | — | — |
| 1986-12-10 | $4.17 | $4.17 | 52,200 | — | — |
| 1986-12-09 | $4.04 | $4.04 | 103,800 | — | — |
| 1986-12-08 | $4.21 | $4.21 | 20,400 | — | — |
| 1986-12-05 | $4.25 | $4.25 | 97,200 | — | — |
| 1986-12-04 | $4.46 | $4.46 | 51,300 | — | — |
| 1986-12-03 | $4.54 | $4.54 | 87,300 | — | — |
| 1986-12-02 | $4.38 | $4.37 | 61,800 | — | — |
| 1986-12-01 | $4.08 | $4.08 | 95,700 | — | — |
| 1986-11-28 | $4.08 | $4.08 | 93,600 | — | — |
| 1986-11-26 | $4.17 | $4.17 | 131,400 | — | — |
| 1986-11-25 | $4.13 | $4.12 | 46,200 | — | — |
| 1986-11-24 | $4.13 | $4.12 | 15,300 | — | — |
| 1986-11-21 | $4.13 | $4.12 | 17,400 | — | — |
| 1986-11-20 | $4.21 | $4.21 | 48,300 | — | — |
| 1986-11-19 | $4.08 | $4.08 | 12,900 | — | — |
| 1986-11-18 | $4.08 | $4.08 | 64,200 | — | — |
| 1986-11-17 | $4.08 | $4.08 | 48,600 | — | — |
| 1986-11-14 | $4.17 | $4.17 | 21,600 | — | — |
| 1986-11-13 | $4.13 | $4.12 | 3,600 | — | — |
| 1986-11-12 | $4.17 | $4.17 | 8,400 | — | — |
| 1986-11-11 | $4.21 | $4.21 | 23,100 | — | — |
| 1986-11-10 | $4.17 | $4.17 | 20,700 | — | — |
| 1986-11-07 | $4.13 | $4.12 | 42,300 | — | — |
| 1986-11-06 | $4.13 | $4.12 | 105,000 | — | — |
| 1986-11-05 | $4.08 | $4.08 | 158,400 | — | — |
| 1986-11-04 | $3.88 | $3.87 | 36,300 | — | — |
| 1986-11-03 | $3.96 | $3.96 | 6,600 | — | — |
| 1986-10-31 | $4.00 | $4.00 | 2,400 | — | — |
| 1986-10-30 | $4.00 | $4.00 | 28,800 | — | — |
| 1986-10-29 | $3.96 | $3.96 | 41,100 | — | — |
| 1986-10-28 | $3.96 | $3.96 | 23,700 | — | — |
| 1986-10-27 | $4.04 | $4.04 | 20,700 | — | — |
| 1986-10-24 | $4.04 | $4.04 | 12,600 | — | — |
| 1986-10-23 | $4.08 | $4.08 | 12,900 | — | — |
| 1986-10-22 | $4.00 | $4.00 | 75,000 | — | — |
| 1986-10-21 | $3.92 | $3.92 | 42,600 | — | — |
| 1986-10-20 | $3.88 | $3.87 | 22,500 | — | — |
| 1986-10-17 | $3.92 | $3.92 | 26,100 | — | — |
| 1986-10-16 | $3.88 | $3.87 | 50,400 | — | — |
| 1986-10-15 | $3.79 | $3.79 | 35,700 | — | — |
| 1986-10-14 | $3.92 | $3.92 | 9,300 | — | — |
| 1986-10-13 | $3.96 | $3.96 | 42,600 | — | — |
| 1986-10-10 | $4.00 | $4.00 | 366,000 | — | — |
| 1986-10-09 | $4.13 | $4.12 | 152,100 | — | — |
| 1986-10-08 | $4.17 | $4.17 | 159,900 | — | — |
| 1986-10-07 | $3.96 | $3.96 | 36,000 | — | — |
| 1986-10-06 | $4.00 | $4.00 | 21,300 | — | — |
| 1986-10-03 | $4.08 | $4.08 | 18,600 | — | — |
| 1986-10-02 | $4.21 | $4.21 | 3,300 | — | — |
| 1986-10-01 | $4.25 | $4.25 | 43,500 | — | — |
| 1986-09-30 | $4.38 | $4.37 | 6,000 | — | — |
| 1986-09-29 | $4.33 | $4.33 | 7,800 | — | — |
| 1986-09-26 | $4.38 | $4.37 | 16,500 | — | — |
| 1986-09-25 | $4.38 | $4.37 | 9,000 | — | — |
| 1986-09-24 | $4.38 | $4.37 | 11,700 | — | — |
| 1986-09-23 | $4.42 | $4.42 | 35,400 | — | — |
| 1986-09-22 | $4.42 | $4.42 | 22,200 | — | — |
| 1986-09-19 | $4.33 | $4.33 | 25,500 | — | — |
| 1986-09-18 | $4.33 | $4.33 | 193,800 | — | — |
| 1986-09-17 | $4.42 | $4.42 | 16,200 | — | — |
| 1986-09-16 | $4.46 | $4.46 | 326,100 | — | — |
| 1986-09-15 | $4.33 | $4.33 | 449,400 | — | — |
| 1986-09-12 | $4.42 | $4.42 | 264,300 | — | — |
| 1986-09-11 | $4.58 | $4.58 | 593,400 | — | — |
| 1986-09-10 | $4.08 | $4.08 | 37,500 | — | — |
| 1986-09-09 | $4.00 | $4.00 | 42,600 | — | — |
| 1986-09-08 | $4.17 | $4.17 | 42,900 | — | — |
| 1986-09-05 | $4.00 | $4.00 | 29,700 | — | — |
| 1986-09-04 | $4.13 | $4.12 | 92,400 | — | — |
| 1986-09-03 | $4.13 | $4.12 | 155,400 | — | — |
| 1986-09-02 | $3.96 | $3.96 | 116,400 | — | — |
| 1986-08-29 | $4.04 | $4.04 | 34,800 | — | — |
| 1986-08-28 | $4.08 | $4.08 | 225,300 | — | — |
| 1986-08-27 | $4.17 | $4.17 | 40,200 | — | — |
| 1986-08-26 | $4.13 | $4.12 | 86,100 | — | — |
| 1986-08-25 | $3.96 | $3.96 | 33,600 | — | — |
| 1986-08-22 | $3.96 | $3.96 | 13,800 | — | — |
| 1986-08-21 | $3.88 | $3.87 | 138,300 | — | — |
| 1986-08-20 | $3.79 | $3.79 | 15,300 | — | — |
| 1986-08-19 | $3.75 | $3.75 | 57,300 | — | — |
| 1986-08-18 | $3.96 | $3.96 | 168,600 | — | — |
| 1986-08-15 | $4.08 | $4.08 | 34,800 | — | — |
| 1986-08-14 | $4.08 | $4.08 | 32,700 | — | — |
| 1986-08-13 | $4.04 | $4.04 | 97,500 | — | — |
| 1986-08-12 | $4.13 | $4.12 | 130,200 | — | — |
| 1986-08-11 | $4.04 | $4.04 | 31,200 | — | — |
| 1986-08-08 | $3.92 | $3.92 | 117,300 | — | — |
| 1986-08-07 | $3.96 | $3.96 | 13,800 | — | — |
| 1986-08-06 | $3.96 | $3.96 | 93,300 | — | — |
| 1986-08-05 | $4.08 | $4.08 | 47,100 | — | — |
| 1986-08-04 | $4.13 | $4.12 | 94,200 | — | — |
| 1986-08-01 | $4.13 | $4.12 | 18,900 | — | — |
| 1986-07-31 | $4.21 | $4.21 | 12,600 | — | — |
| 1986-07-30 | $4.25 | $4.25 | 267,300 | — | — |
| 1986-07-29 | $4.25 | $4.25 | 38,100 | — | — |
| 1986-07-28 | $4.25 | $4.25 | 72,000 | — | — |
| 1986-07-25 | $4.33 | $4.33 | 85,500 | — | — |
| 1986-07-24 | $4.29 | $4.29 | 147,900 | — | — |
| 1986-07-23 | $4.50 | $4.50 | 5,700 | — | — |
| 1986-07-22 | $4.54 | $4.54 | 208,500 | — | — |
| 1986-07-21 | $4.54 | $4.54 | 3,300 | — | — |
| 1986-07-18 | $4.58 | $4.58 | 110,400 | — | — |
| 1986-07-17 | $4.50 | $4.50 | 4,500 | — | — |
| 1986-07-16 | $4.46 | $4.46 | 96,300 | — | — |
| 1986-07-15 | $4.46 | $4.46 | 55,200 | — | — |
| 1986-07-14 | $4.50 | $4.50 | 87,900 | — | — |
| 1986-07-11 | $4.75 | $4.75 | 37,500 | — | — |
| 1986-07-10 | $4.75 | $4.75 | 87,900 | — | — |
| 1986-07-09 | $4.83 | $4.83 | 40,800 | — | — |
| 1986-07-08 | $5.00 | $5.00 | 21,300 | — | — |
| 1986-07-07 | $5.08 | $5.08 | 30,000 | — | — |
| 1986-07-03 | $5.25 | $5.25 | 15,600 | — | — |
| 1986-07-02 | $5.25 | $5.25 | 48,900 | — | — |
| 1986-07-01 | $5.33 | $5.33 | 35,700 | — | — |
| 1986-06-30 | $5.42 | $5.42 | 43,500 | — | — |
| 1986-06-27 | $5.46 | $5.46 | 260,700 | — | — |
| 1986-06-26 | $5.50 | $5.50 | 53,100 | — | — |
| 1986-06-25 | $5.50 | $5.50 | 22,800 | — | — |
| 1986-06-24 | $5.54 | $5.54 | 168,300 | — | — |
| 1986-06-23 | $5.50 | $5.50 | 181,200 | — | — |
| 1986-06-20 | $5.63 | $5.62 | 62,700 | — | — |
| 1986-06-19 | $5.67 | $5.67 | 115,800 | — | — |
| 1986-06-18 | $5.46 | $5.46 | 5,100 | — | — |
| 1986-06-17 | $5.50 | $5.50 | 33,300 | — | — |
| 1986-06-16 | $5.58 | $5.58 | 10,500 | — | — |
| 1986-06-13 | $5.54 | $5.54 | 126,300 | — | — |
| 1986-06-12 | $5.46 | $5.46 | 40,200 | — | — |
| 1986-06-11 | $5.29 | $5.29 | 49,500 | — | — |
| 1986-06-10 | $5.29 | $5.29 | 11,700 | — | — |
| 1986-06-09 | $5.42 | $5.42 | 151,500 | — | — |
| 1986-06-06 | $5.58 | $5.58 | 136,500 | — | — |
| 1986-06-05 | $5.46 | $5.46 | 5,100 | — | — |
| 1986-06-04 | $5.54 | $5.54 | 173,400 | — | — |
| 1986-06-03 | $5.63 | $5.62 | 9,300 | — | — |
| 1986-06-02 | $5.67 | $5.67 | 55,200 | — | — |
| 1986-05-30 | $5.54 | $5.54 | 17,400 | — | — |
| 1986-05-29 | $5.54 | $5.54 | 28,500 | — | — |
| 1986-05-28 | $5.63 | $5.62 | 32,100 | — | — |
| 1986-05-27 | $5.58 | $5.58 | 20,100 | — | — |
| 1986-05-23 | $5.46 | $5.46 | 285,600 | — | — |
| 1986-05-22 | $5.50 | $5.50 | 54,900 | — | — |
| 1986-05-21 | $5.38 | $5.37 | 3,900 | — | — |
| 1986-05-20 | $5.29 | $5.29 | 49,500 | — | — |
| 1986-05-19 | $5.42 | $5.42 | 84,000 | — | — |
| 1986-05-16 | $5.33 | $5.33 | 36,600 | — | — |
| 1986-05-15 | $5.29 | $5.29 | 141,300 | — | — |
| 1986-05-14 | $5.33 | $5.33 | 39,300 | — | — |
| 1986-05-13 | $5.38 | $5.37 | 3,600 | — | — |
| 1986-05-12 | $5.33 | $5.33 | 14,400 | — | — |
| 1986-05-09 | $5.58 | $5.58 | 72,600 | — | — |
| 1986-05-08 | $5.46 | $5.46 | 243,000 | — | — |
| 1986-05-07 | $5.29 | $5.29 | 24,300 | — | — |
| 1986-05-06 | $5.29 | $5.29 | 43,500 | — | — |
| 1986-05-05 | $5.33 | $5.33 | 82,200 | — | — |
| 1986-05-02 | $5.17 | $5.17 | 110,100 | — | — |
| 1986-05-01 | $5.29 | $5.29 | 272,100 | — | — |
| 1986-04-30 | $5.50 | $5.50 | 49,200 | — | — |
| 1986-04-29 | $5.63 | $5.62 | 24,300 | — | — |
| 1986-04-28 | $5.75 | $5.75 | 37,500 | — | — |
| 1986-04-25 | $5.71 | $5.71 | 95,100 | — | — |
| 1986-04-24 | $5.79 | $5.79 | 31,500 | — | — |
| 1986-04-23 | $5.63 | $5.62 | 23,100 | — | — |
| 1986-04-22 | $5.67 | $5.67 | 12,000 | — | — |
| 1986-04-21 | $5.75 | $5.75 | 43,800 | — | — |
| 1986-04-18 | $5.50 | $5.50 | 287,400 | — | — |
| 1986-04-17 | $5.50 | $5.50 | 36,600 | — | — |
| 1986-04-16 | $5.46 | $5.46 | 54,000 | — | — |
| 1986-04-15 | $5.29 | $5.29 | 43,500 | — | — |
| 1986-04-14 | $5.33 | $5.33 | 28,500 | — | — |
| 1986-04-11 | $5.38 | $5.37 | 32,100 | — | — |
| 1986-04-10 | $5.42 | $5.42 | 116,700 | — | — |
| 1986-04-09 | $5.46 | $5.46 | 20,700 | — | — |
| 1986-04-08 | $5.50 | $5.50 | 51,300 | — | — |
| 1986-04-07 | $5.17 | $5.17 | 24,600 | — | — |
| 1986-04-04 | $5.33 | $5.33 | 80,700 | — | — |
| 1986-04-03 | $5.50 | $5.50 | 25,200 | — | — |
| 1986-04-02 | $5.46 | $5.46 | 25,800 | — | — |
| 1986-04-01 | $5.46 | $5.46 | 744,300 | — | — |
| 1986-03-31 | $5.17 | $5.17 | 140,100 | — | — |
| 1986-03-27 | $5.38 | $5.37 | 46,500 | — | — |
| 1986-03-26 | $5.33 | $5.33 | 152,700 | — | — |
| 1986-03-25 | $5.33 | $5.33 | 73,200 | — | — |
| 1986-03-24 | $5.33 | $5.33 | 1,738,200 | — | — |
| 1986-03-21 | $5.29 | $5.29 | 132,300 | — | — |
| 1986-03-20 | $5.29 | $5.29 | 33,600 | — | — |
| 1986-03-19 | $5.33 | $5.33 | 63,900 | — | — |
| 1986-03-18 | $5.29 | $5.29 | 147,900 | — | — |
| 1986-03-17 | $5.29 | $5.29 | 562,800 | — | — |
| 1986-03-14 | $5.25 | $5.25 | 129,900 | — | — |
| 1986-03-13 | $5.38 | $5.37 | 31,200 | — | — |
| 1986-03-12 | $5.50 | $5.50 | 90,900 | — | — |
| 1986-03-11 | $5.38 | $5.37 | 120,300 | — | — |
| 1986-03-10 | $5.21 | $5.21 | 62,100 | — | — |
| 1986-03-07 | $5.08 | $5.08 | 56,400 | — | — |
| 1986-03-06 | $5.00 | $5.00 | 23,400 | — | — |
| 1986-03-05 | $5.00 | $5.00 | 30,600 | — | — |
| 1986-03-04 | $5.04 | $5.04 | 120,900 | — | — |
| 1986-03-03 | $5.04 | $5.04 | 19,800 | — | — |
| 1986-02-28 | $5.04 | $5.04 | 203,700 | — | — |
| 1986-02-27 | $4.92 | $4.92 | 105,000 | — | — |
| 1986-02-26 | $4.92 | $4.92 | 42,000 | — | — |
| 1986-02-25 | $4.92 | $4.92 | 92,700 | — | — |
| 1986-02-24 | $4.83 | $4.83 | 11,700 | — | — |
| 1986-02-21 | $4.92 | $4.92 | 20,100 | — | — |
| 1986-02-20 | $4.83 | $4.83 | 21,600 | — | — |
| 1986-02-19 | $4.83 | $4.83 | 62,400 | — | — |
| 1986-02-18 | $4.83 | $4.83 | 130,500 | — | — |
| 1986-02-14 | $4.79 | $4.79 | 36,000 | — | — |
| 1986-02-13 | $4.79 | $4.79 | 93,900 | — | — |
| 1986-02-12 | $4.79 | $4.79 | 96,300 | — | — |
| 1986-02-11 | $4.75 | $4.75 | 14,100 | — | — |
| 1986-02-10 | $4.67 | $4.67 | 56,400 | — | — |
| 1986-02-07 | $4.75 | $4.75 | 224,400 | — | — |
| 1986-02-06 | $4.63 | $4.62 | 39,600 | — | — |
| 1986-02-05 | $4.58 | $4.58 | 12,000 | — | — |
| 1986-02-04 | $4.63 | $4.62 | 235,500 | — | — |
| 1986-02-03 | $4.58 | $4.58 | 153,300 | — | — |
| 1986-01-31 | $4.54 | $4.54 | 9,000 | — | — |
| 1986-01-30 | $4.46 | $4.46 | 21,300 | — | — |
| 1986-01-29 | $4.42 | $4.42 | 52,500 | — | — |
| 1986-01-28 | $4.63 | $4.62 | 16,200 | — | — |
| 1986-01-27 | $4.71 | $4.71 | 287,100 | — | — |
| 1986-01-24 | $4.79 | $4.79 | 48,300 | — | — |
| 1986-01-23 | $4.75 | $4.75 | 81,300 | — | — |
| 1986-01-22 | $4.83 | $4.83 | 45,000 | — | — |
| 1986-01-21 | $4.92 | $4.92 | 58,800 | — | — |
| 1986-01-20 | $4.96 | $4.96 | 37,500 | — | — |
| 1986-01-17 | $4.96 | $4.96 | 28,200 | — | — |
| 1986-01-16 | $5.00 | $5.00 | 11,700 | — | — |
| 1986-01-15 | $5.04 | $5.04 | 89,700 | — | — |
| 1986-01-14 | $5.00 | $5.00 | 115,800 | — | — |
| 1986-01-13 | $5.04 | $5.04 | 58,500 | — | — |
| 1986-01-10 | $4.96 | $4.96 | 38,100 | — | — |
| 1986-01-09 | $5.00 | $5.00 | 86,100 | — | — |
| 1986-01-08 | $5.00 | $5.00 | 99,000 | — | — |
| 1986-01-07 | $5.00 | $5.00 | 21,900 | — | — |
| 1986-01-06 | $5.00 | $5.00 | 42,000 | — | — |
| 1986-01-03 | $5.04 | $5.04 | 54,000 | — | — |
| 1986-01-02 | $5.04 | $5.04 | 51,900 | — | — |