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
- 1982-11-09 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 | 311,088 | — | — |
| 1986-12-30 | $4.84 | $4.84 | 182,312 | — | — |
| 1986-12-29 | $4.94 | $4.94 | 164,226 | — | — |
| 1986-12-26 | $4.94 | $4.94 | 171,460 | — | — |
| 1986-12-24 | $4.87 | $4.87 | 453,610 | — | — |
| 1986-12-23 | $4.84 | $4.84 | 981,737 | — | — |
| 1986-12-22 | $4.80 | $4.80 | 253,211 | — | — |
| 1986-12-19 | $4.87 | $4.87 | 212,698 | — | — |
| 1986-12-18 | $4.87 | $4.87 | 106,349 | — | — |
| 1986-12-17 | $4.98 | $4.98 | 680,054 | — | — |
| 1986-12-16 | $4.94 | $4.94 | 201,122 | — | — |
| 1986-12-15 | $4.91 | $4.91 | 425,395 | — | — |
| 1986-12-12 | $5.01 | $5.01 | 179,418 | — | — |
| 1986-12-11 | $4.98 | $4.98 | 408,756 | — | — |
| 1986-12-10 | $4.98 | $4.98 | 96,944 | — | — |
| 1986-12-09 | $4.94 | $4.94 | 29,662 | — | — |
| 1986-12-08 | $5.01 | $5.01 | 56,430 | — | — |
| 1986-12-05 | $4.98 | $4.98 | 421,054 | — | — |
| 1986-12-04 | $4.84 | $4.84 | 429,013 | — | — |
| 1986-12-03 | $4.91 | $4.91 | 309,641 | — | — |
| 1986-12-02 | $4.91 | $4.91 | 149,756 | — | — |
| 1986-12-01 | $4.77 | $4.77 | 146,863 | — | — |
| 1986-11-28 | $4.87 | $4.87 | 284,320 | — | — |
| 1986-11-26 | $4.80 | $4.80 | 71,623 | — | — |
| 1986-11-25 | $4.80 | $4.80 | 98,391 | — | — |
| 1986-11-24 | $4.80 | $4.80 | 71,623 | — | — |
| 1986-11-21 | $4.70 | $4.70 | 98,391 | — | — |
| 1986-11-20 | $4.77 | $4.77 | 170,737 | — | — |
| 1986-11-19 | $4.84 | $4.84 | 60,047 | — | — |
| 1986-11-18 | $4.98 | $4.98 | 80,304 | — | — |
| 1986-11-17 | $4.98 | $4.98 | 102,008 | — | — |
| 1986-11-14 | $4.99 | $4.99 | 288,661 | — | — |
| 1986-11-13 | $5.01 | $5.01 | 319,046 | — | — |
| 1986-11-12 | $5.08 | $5.08 | 468,079 | — | — |
| 1986-11-11 | $5.08 | $5.08 | 375,476 | — | — |
| 1986-11-10 | $5.08 | $5.08 | 296,619 | — | — |
| 1986-11-07 | $5.08 | $5.08 | 28,938 | — | — |
| 1986-11-06 | $5.15 | $5.15 | 234,401 | — | — |
| 1986-11-05 | $5.08 | $5.08 | 280,703 | — | — |
| 1986-11-04 | $5.11 | $5.11 | 987,525 | — | — |
| 1986-11-03 | $5.11 | $5.11 | 300,960 | — | — |
| 1986-10-31 | $5.11 | $5.11 | 96,944 | — | — |
| 1986-10-30 | $5.11 | $5.11 | 456,504 | — | — |
| 1986-10-29 | $5.11 | $5.11 | 432,630 | — | — |
| 1986-10-28 | $5.08 | $5.08 | 357,390 | — | — |
| 1986-10-27 | $5.11 | $5.11 | 126,606 | — | — |
| 1986-10-24 | $5.08 | $5.08 | 106,349 | — | — |
| 1986-10-23 | $5.08 | $5.08 | 24,598 | — | — |
| 1986-10-22 | $5.08 | $5.08 | 60,047 | — | — |
| 1986-10-21 | $5.11 | $5.11 | 77,410 | — | — |
| 1986-10-20 | $5.11 | $5.11 | 82,475 | — | — |
| 1986-10-17 | $5.18 | $5.18 | 259,723 | — | — |
| 1986-10-16 | $5.15 | $5.15 | 33,279 | — | — |
| 1986-10-15 | $5.22 | $5.22 | 454,334 | — | — |
| 1986-10-14 | $5.08 | $5.08 | 99,838 | — | — |
| 1986-10-13 | $5.11 | $5.11 | 143,969 | — | — |
| 1986-10-10 | $5.08 | $5.08 | 102,731 | — | — |
| 1986-10-09 | $5.11 | $5.11 | 23,151 | — | — |
| 1986-10-08 | $5.11 | $5.11 | 88,262 | — | — |
| 1986-10-07 | $5.05 | $5.05 | 55,707 | — | — |
| 1986-10-06 | $5.01 | $5.01 | 147,586 | — | — |
| 1986-10-03 | $5.05 | $5.05 | 85,368 | — | — |
| 1986-10-02 | $4.98 | $4.98 | 9,405 | — | — |
| 1986-10-01 | $4.94 | $4.94 | 214,145 | — | — |
| 1986-09-30 | $4.98 | $4.98 | 379,817 | — | — |
| 1986-09-29 | $4.87 | $4.87 | 45,578 | — | — |
| 1986-09-26 | $4.84 | $4.84 | 216,315 | — | — |
| 1986-09-25 | $4.91 | $4.91 | 57,153 | — | — |
| 1986-09-24 | $4.84 | $4.84 | 39,067 | — | — |
| 1986-09-23 | $4.91 | $4.91 | 312,535 | — | — |
| 1986-09-22 | $4.94 | $4.94 | 52,089 | — | — |
| 1986-09-19 | $4.91 | $4.91 | 74,517 | — | — |
| 1986-09-18 | $4.84 | $4.84 | 24,598 | — | — |
| 1986-09-17 | $4.91 | $4.91 | 106,349 | — | — |
| 1986-09-16 | $4.77 | $4.77 | 105,625 | — | — |
| 1986-09-15 | $4.80 | $4.80 | 240,913 | — | — |
| 1986-09-12 | $4.73 | $4.73 | 527,403 | — | — |
| 1986-09-11 | $4.73 | $4.73 | 361,731 | — | — |
| 1986-09-10 | $4.94 | $4.94 | 137,458 | — | — |
| 1986-09-09 | $5.05 | $5.05 | 651,115 | — | — |
| 1986-09-08 | $4.98 | $4.98 | 395,733 | — | — |
| 1986-09-05 | $5.29 | $5.29 | 200,399 | — | — |
| 1986-09-04 | $5.53 | $5.53 | 116,477 | — | — |
| 1986-09-03 | $5.46 | $5.46 | 380,541 | — | — |
| 1986-09-02 | $5.53 | $5.53 | 235,125 | — | — |
| 1986-08-29 | $5.56 | $5.56 | 137,458 | — | — |
| 1986-08-28 | $5.49 | $5.49 | 94,773 | — | — |
| 1986-08-27 | $5.43 | $5.43 | 169,290 | — | — |
| 1986-08-26 | $5.49 | $5.49 | 227,890 | — | — |
| 1986-08-25 | $5.48 | $5.48 | 218,485 | — | — |
| 1986-08-22 | $5.43 | $5.43 | 232,231 | — | — |
| 1986-08-21 | $5.36 | $5.36 | 241,636 | — | — |
| 1986-08-20 | $5.46 | $5.46 | 290,831 | — | — |
| 1986-08-19 | $5.22 | $5.22 | 285,767 | — | — |
| 1986-08-18 | $5.11 | $5.11 | 42,684 | — | — |
| 1986-08-15 | $5.11 | $5.11 | 176,525 | — | — |
| 1986-08-14 | $5.17 | $5.17 | 152,650 | — | — |
| 1986-08-13 | $5.22 | $5.22 | 18,810 | — | — |
| 1986-08-12 | $5.18 | $5.18 | 34,726 | — | — |
| 1986-08-11 | $5.18 | $5.18 | 88,262 | — | — |
| 1986-08-08 | $5.08 | $5.08 | 194,611 | — | — |
| 1986-08-07 | $5.08 | $5.08 | 12,299 | — | — |
| 1986-08-06 | $5.08 | $5.08 | 229,337 | — | — |
| 1986-08-05 | $5.11 | $5.11 | 98,391 | — | — |
| 1986-08-04 | $5.15 | $5.15 | 107,796 | — | — |
| 1986-08-01 | $5.32 | $5.32 | 122,265 | — | — |
| 1986-07-31 | $5.15 | $5.15 | 92,603 | — | — |
| 1986-07-30 | $5.18 | $5.18 | 126,606 | — | — |
| 1986-07-29 | $5.18 | $5.18 | 203,293 | — | — |
| 1986-07-28 | $5.25 | $5.25 | 157,715 | — | — |
| 1986-07-25 | $5.36 | $5.36 | 230,784 | — | — |
| 1986-07-24 | $5.43 | $5.43 | 486,889 | — | — |
| 1986-07-23 | $5.53 | $5.53 | 252,488 | — | — |
| 1986-07-22 | $5.46 | $5.46 | 392,116 | — | — |
| 1986-07-21 | $5.49 | $5.49 | 175,078 | — | — |
| 1986-07-18 | $5.53 | $5.53 | 258,276 | — | — |
| 1986-07-17 | $5.29 | $5.29 | 1,119,918 | — | — |
| 1986-07-16 | $5.15 | $5.15 | 247,424 | — | — |
| 1986-07-15 | $4.94 | $4.94 | 454,334 | — | — |
| 1986-07-14 | $4.94 | $4.94 | 247,424 | — | — |
| 1986-07-11 | $5.01 | $5.01 | 211,251 | — | — |
| 1986-07-10 | $4.84 | $4.84 | 88,262 | — | — |
| 1986-07-09 | $4.92 | $4.92 | 215,591 | — | — |
| 1986-07-08 | $4.91 | $4.91 | 213,421 | — | — |
| 1986-07-07 | $4.98 | $4.98 | 239,466 | — | — |
| 1986-07-03 | $5.15 | $5.15 | 399,351 | — | — |
| 1986-07-02 | $4.87 | $4.87 | 99,114 | — | — |
| 1986-07-01 | $4.87 | $4.87 | 295,896 | — | — |
| 1986-06-30 | $5.06 | $5.06 | 119,371 | — | — |
| 1986-06-27 | $5.05 | $5.05 | 240,913 | — | — |
| 1986-06-26 | $5.01 | $5.01 | 404,415 | — | — |
| 1986-06-25 | $4.94 | $4.94 | 431,906 | — | — |
| 1986-06-24 | $4.73 | $4.73 | 432,630 | — | — |
| 1986-06-23 | $4.77 | $4.77 | 49,195 | — | — |
| 1986-06-20 | $4.77 | $4.77 | 300,236 | — | — |
| 1986-06-19 | $4.82 | $4.82 | 460,845 | — | — |
| 1986-06-18 | $4.73 | $4.73 | 31,832 | — | — |
| 1986-06-17 | $4.67 | $4.67 | 149,756 | — | — |
| 1986-06-16 | $4.73 | $4.73 | 168,566 | — | — |
| 1986-06-13 | $4.70 | $4.70 | 144,692 | — | — |
| 1986-06-12 | $4.60 | $4.60 | 354,496 | — | — |
| 1986-06-11 | $4.60 | $4.60 | 295,172 | — | — |
| 1986-06-10 | $4.49 | $4.49 | 94,050 | — | — |
| 1986-06-09 | $4.49 | $4.49 | 64,388 | — | — |
| 1986-06-06 | $4.56 | $4.56 | 79,581 | — | — |
| 1986-06-05 | $4.53 | $4.53 | 36,173 | — | — |
| 1986-06-04 | $4.53 | $4.53 | 15,193 | — | — |
| 1986-06-03 | $4.42 | $4.42 | 36,173 | — | — |
| 1986-06-02 | $4.42 | $4.42 | 129,500 | — | — |
| 1986-05-30 | $4.39 | $4.39 | 26,045 | — | — |
| 1986-05-29 | $4.39 | $4.39 | 165,673 | — | — |
| 1986-05-28 | $4.42 | $4.42 | 54,983 | — | — |
| 1986-05-27 | $4.46 | $4.46 | 682,224 | — | — |
| 1986-05-23 | $4.46 | $4.46 | 19,533 | — | — |
| 1986-05-22 | $4.53 | $4.53 | 244,530 | — | — |
| 1986-05-21 | $4.49 | $4.49 | 277,086 | — | — |
| 1986-05-20 | $4.53 | $4.53 | 102,731 | — | — |
| 1986-05-19 | $4.39 | $4.39 | 187,376 | — | — |
| 1986-05-16 | $4.39 | $4.39 | 85,368 | — | — |
| 1986-05-15 | $4.39 | $4.39 | 33,279 | — | — |
| 1986-05-14 | $4.39 | $4.39 | 56,430 | — | — |
| 1986-05-13 | $4.41 | $4.41 | 208,357 | — | — |
| 1986-05-12 | $4.42 | $4.42 | 536,808 | — | — |
| 1986-05-09 | $4.53 | $4.53 | 75,963 | — | — |
| 1986-05-08 | $4.56 | $4.56 | 18,087 | — | — |
| 1986-05-07 | $4.49 | $4.49 | 33,279 | — | — |
| 1986-05-06 | $4.56 | $4.56 | 245,253 | — | — |
| 1986-05-05 | $4.56 | $4.56 | 327,728 | — | — |
| 1986-05-02 | $4.49 | $4.49 | 119,371 | — | — |
| 1986-05-01 | $4.60 | $4.60 | 195,335 | — | — |
| 1986-04-30 | $4.32 | $4.32 | 316,876 | — | — |
| 1986-04-29 | $4.28 | $4.28 | 374,753 | — | — |
| 1986-04-28 | $4.28 | $4.28 | 654,732 | — | — |
| 1986-04-25 | $4.41 | $4.41 | 130,946 | — | — |
| 1986-04-24 | $4.53 | $4.53 | 151,927 | — | — |
| 1986-04-23 | $4.73 | $4.73 | 36,897 | — | — |
| 1986-04-22 | $4.79 | $4.79 | 117,201 | — | — |
| 1986-04-21 | $4.87 | $4.87 | 94,773 | — | — |
| 1986-04-18 | $4.87 | $4.87 | 136,734 | — | — |
| 1986-04-17 | $4.87 | $4.87 | 49,919 | — | — |
| 1986-04-16 | $4.87 | $4.87 | 40,514 | — | — |
| 1986-04-15 | $4.87 | $4.87 | 84,645 | — | — |
| 1986-04-14 | $4.87 | $4.87 | 454,334 | — | — |
| 1986-04-11 | $4.63 | $4.63 | 682,947 | — | — |
| 1986-04-10 | $4.56 | $4.56 | 371,136 | — | — |
| 1986-04-09 | $4.53 | $4.53 | 465,909 | — | — |
| 1986-04-08 | $4.51 | $4.51 | 232,231 | — | — |
| 1986-04-07 | $4.49 | $4.49 | 267,681 | — | — |
| 1986-04-04 | $4.56 | $4.56 | 53,536 | — | — |
| 1986-04-03 | $4.56 | $4.56 | 204,740 | — | — |
| 1986-04-02 | $4.49 | $4.49 | 88,986 | — | — |
| 1986-04-01 | $4.60 | $4.60 | 180,142 | — | — |
| 1986-03-31 | $4.56 | $4.56 | 493,401 | — | — |
| 1986-03-27 | $4.56 | $4.56 | 733,590 | — | — |
| 1986-03-26 | $4.39 | $4.39 | 41,237 | — | — |
| 1986-03-25 | $4.39 | $4.39 | 126,606 | — | — |
| 1986-03-24 | $4.39 | $4.39 | 159,161 | — | — |
| 1986-03-21 | $4.35 | $4.35 | 173,631 | — | — |
| 1986-03-20 | $4.46 | $4.46 | 1,009,228 | — | — |
| 1986-03-19 | $4.53 | $4.53 | 320,493 | — | — |
| 1986-03-18 | $4.73 | $4.73 | 505,699 | — | — |
| 1986-03-17 | $4.77 | $4.77 | 243,806 | — | — |
| 1986-03-14 | $4.80 | $4.80 | 220,656 | — | — |
| 1986-03-13 | $4.80 | $4.80 | 355,943 | — | — |
| 1986-03-12 | $4.84 | $4.84 | 151,927 | — | — |
| 1986-03-11 | $4.70 | $4.70 | 156,268 | — | — |
| 1986-03-10 | $4.80 | $4.80 | 72,346 | — | — |
| 1986-03-07 | $4.87 | $4.87 | 95,497 | — | — |
| 1986-03-06 | $4.77 | $4.77 | 267,681 | — | — |
| 1986-03-05 | $4.77 | $4.77 | 302,407 | — | — |
| 1986-03-04 | $4.82 | $4.82 | 222,826 | — | — |
| 1986-03-03 | $4.70 | $4.70 | 54,983 | — | — |
| 1986-02-28 | $4.67 | $4.67 | 177,971 | — | — |
| 1986-02-27 | $4.70 | $4.70 | 102,731 | — | — |
| 1986-02-26 | $4.73 | $4.73 | 86,092 | — | — |
| 1986-02-25 | $4.80 | $4.80 | 313,982 | — | — |
| 1986-02-24 | $4.80 | $4.80 | 117,924 | — | — |
| 1986-02-21 | $4.80 | $4.80 | 162,055 | — | — |
| 1986-02-20 | $4.89 | $4.89 | 197,505 | — | — |
| 1986-02-19 | $4.80 | $4.80 | 195,335 | — | — |
| 1986-02-18 | $4.77 | $4.77 | 277,809 | — | — |
| 1986-02-14 | $4.70 | $4.70 | 319,770 | — | — |
| 1986-02-13 | $4.49 | $4.49 | 150,480 | — | — |
| 1986-02-12 | $4.46 | $4.46 | 399,351 | — | — |
| 1986-02-11 | $4.49 | $4.49 | 59,324 | — | — |
| 1986-02-10 | $4.49 | $4.49 | 115,030 | — | — |
| 1986-02-07 | $4.46 | $4.46 | 115,754 | — | — |
| 1986-02-06 | $4.51 | $4.51 | 191,717 | — | — |
| 1986-02-05 | $4.53 | $4.53 | 224,996 | — | — |
| 1986-02-04 | $4.49 | $4.49 | 456,504 | — | — |
| 1986-02-03 | $4.46 | $4.46 | 117,201 | — | — |
| 1986-01-31 | $4.39 | $4.39 | 60,771 | — | — |
| 1986-01-30 | $4.49 | $4.49 | 259,723 | — | — |
| 1986-01-29 | $4.46 | $4.46 | 215,591 | — | — |
| 1986-01-28 | $4.91 | $4.91 | 279,256 | — | — |
| 1986-01-27 | $4.84 | $4.84 | 520,169 | — | — |
| 1986-01-24 | $4.91 | $4.91 | 389,222 | — | — |
| 1986-01-23 | $4.68 | $4.68 | 38,343 | — | — |
| 1986-01-22 | $4.63 | $4.63 | 192,441 | — | — |
| 1986-01-21 | $4.68 | $4.68 | 260,446 | — | — |
| 1986-01-20 | $4.67 | $4.67 | 109,243 | — | — |
| 1986-01-17 | $4.70 | $4.70 | 245,977 | — | — |
| 1986-01-16 | $4.51 | $4.51 | 193,164 | — | — |
| 1986-01-15 | $4.48 | $4.48 | 174,354 | — | — |
| 1986-01-14 | $4.35 | $4.35 | 101,285 | — | — |
| 1986-01-13 | $4.28 | $4.28 | 82,475 | — | — |
| 1986-01-10 | $4.32 | $4.32 | 181,589 | — | — |
| 1986-01-09 | $4.28 | $4.28 | 850,067 | — | — |
| 1986-01-08 | $4.32 | $4.32 | 735,760 | — | — |
| 1986-01-07 | $4.27 | $4.27 | 275,639 | — | — |
| 1986-01-06 | $4.16 | $4.16 | 192,441 | — | — |
| 1986-01-03 | $4.18 | $4.18 | 177,248 | — | — |
| 1986-01-02 | $4.18 | $4.18 | 258,276 | — | — |