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 | $2.14 | $2.32 | 107,000 | — | — |
| 1986-12-30 | $2.15 | $2.33 | 54,000 | — | — |
| 1986-12-29 | $2.19 | $2.37 | 40,000 | — | — |
| 1986-12-26 | $2.19 | $2.37 | 14,000 | — | — |
| 1986-12-24 | $2.15 | $2.33 | 24,000 | — | — |
| 1986-12-23 | $2.18 | $2.36 | 92,000 | — | — |
| 1986-12-22 | $2.23 | $2.41 | 92,000 | — | — |
| 1986-12-19 | $2.20 | $2.38 | 182,000 | — | — |
| 1986-12-18 | $2.20 | $2.38 | 57,000 | — | — |
| 1986-12-17 | $2.18 | $2.36 | 34,000 | — | — |
| 1986-12-16 | $2.20 | $2.38 | 87,000 | — | — |
| 1986-12-15 | $2.20 | $2.38 | 48,000 | — | — |
| 1986-12-12 | $2.18 | $2.36 | 51,000 | — | — |
| 1986-12-11 | $2.23 | $2.41 | 41,000 | — | — |
| 1986-12-10 | $2.25 | $2.44 | 93,000 | — | — |
| 1986-12-09 | $2.30 | $2.49 | 79,000 | — | — |
| 1986-12-08 | $2.30 | $2.49 | 47,000 | — | — |
| 1986-12-05 | $2.30 | $2.49 | 64,000 | — | — |
| 1986-12-04 | $2.33 | $2.52 | 57,000 | — | — |
| 1986-12-03 | $2.30 | $2.49 | 20,000 | — | — |
| 1986-12-02 | $2.35 | $2.55 | 107,000 | — | — |
| 1986-12-01 | $2.29 | $2.48 | 13,000 | — | — |
| 1986-11-28 | $2.26 | $2.45 | 3,000 | — | — |
| 1986-11-26 | $2.26 | $2.45 | 63,000 | — | — |
| 1986-11-25 | $2.28 | $2.47 | 19,000 | — | — |
| 1986-11-24 | $2.25 | $2.44 | 47,000 | — | — |
| 1986-11-21 | $2.15 | $2.33 | 195,000 | — | — |
| 1986-11-20 | $2.24 | $2.42 | 113,000 | — | — |
| 1986-11-19 | $2.29 | $2.48 | 75,000 | — | — |
| 1986-11-18 | $2.29 | $2.48 | 92,000 | — | — |
| 1986-11-17 | $2.30 | $2.49 | 67,000 | — | — |
| 1986-11-14 | $2.31 | $2.51 | 16,000 | — | — |
| 1986-11-13 | $2.33 | $2.52 | 31,000 | — | — |
| 1986-11-12 | $2.36 | $2.56 | 53,000 | — | — |
| 1986-11-11 | $2.35 | $2.55 | 17,000 | — | — |
| 1986-11-10 | $2.34 | $2.53 | 27,000 | — | — |
| 1986-11-07 | $2.39 | $2.59 | 5,000 | — | — |
| 1986-11-06 | $2.35 | $2.55 | 6,000 | — | — |
| 1986-11-05 | $2.33 | $2.52 | 33,000 | — | — |
| 1986-11-04 | $2.33 | $2.52 | 7,000 | — | — |
| 1986-11-03 | $2.35 | $2.55 | 26,000 | — | — |
| 1986-10-31 | $2.35 | $2.55 | 8,000 | — | — |
| 1986-10-30 | $2.36 | $2.56 | 33,000 | — | — |
| 1986-10-29 | $2.35 | $2.55 | 3,000 | — | — |
| 1986-10-28 | $2.36 | $2.56 | 50,000 | — | — |
| 1986-10-27 | $2.39 | $2.59 | 1,000 | — | — |
| 1986-10-24 | $2.40 | $2.60 | 11,000 | — | — |
| 1986-10-23 | $2.36 | $2.56 | 23,000 | — | — |
| 1986-10-22 | $2.35 | $2.55 | 9,000 | — | — |
| 1986-10-21 | $2.29 | $2.48 | 1,000 | — | — |
| 1986-10-20 | $2.28 | $2.47 | 66,000 | — | — |
| 1986-10-17 | $2.28 | $2.47 | 30,000 | — | — |
| 1986-10-16 | $2.33 | $2.52 | 10,000 | — | — |
| 1986-10-15 | $2.36 | $2.56 | 22,000 | — | — |
| 1986-10-14 | $2.36 | $2.56 | 7,000 | — | — |
| 1986-10-13 | $2.40 | $2.60 | 75,000 | — | — |
| 1986-10-10 | $2.45 | $2.65 | 63,000 | — | — |
| 1986-10-09 | $2.49 | $2.70 | 4,000 | — | — |
| 1986-10-08 | $2.46 | $2.67 | 6,000 | — | — |
| 1986-10-07 | $2.50 | $2.68 | 19,000 | — | — |
| 1986-10-06 | $2.45 | $2.63 | 1,000 | — | — |
| 1986-10-03 | $2.45 | $2.63 | 18,000 | — | — |
| 1986-10-02 | $2.49 | $2.67 | 7,000 | — | — |
| 1986-10-01 | $2.49 | $2.67 | 46,000 | — | — |
| 1986-09-30 | $2.44 | $2.62 | 31,000 | — | — |
| 1986-09-29 | $2.43 | $2.60 | 2,000 | — | — |
| 1986-09-26 | $2.41 | $2.59 | 24,000 | — | — |
| 1986-09-25 | $2.39 | $2.56 | 32,000 | — | — |
| 1986-09-24 | $2.40 | $2.58 | 21,000 | — | — |
| 1986-09-23 | $2.40 | $2.58 | 12,000 | — | — |
| 1986-09-22 | $2.40 | $2.58 | 19,000 | — | — |
| 1986-09-19 | $2.45 | $2.63 | 64,000 | — | — |
| 1986-09-18 | $2.46 | $2.64 | 38,000 | — | — |
| 1986-09-17 | $2.50 | $2.68 | 13,000 | — | — |
| 1986-09-16 | $2.49 | $2.67 | 5,000 | — | — |
| 1986-09-15 | $2.50 | $2.68 | 26,000 | — | — |
| 1986-09-12 | $2.54 | $2.73 | 27,000 | — | — |
| 1986-09-11 | $2.60 | $2.79 | 31,000 | — | — |
| 1986-09-10 | $2.64 | $2.83 | 8,000 | — | — |
| 1986-09-09 | $2.60 | $2.79 | 7,000 | — | — |
| 1986-09-08 | $2.60 | $2.79 | 11,000 | — | — |
| 1986-09-05 | $2.59 | $2.78 | 36,000 | — | — |
| 1986-09-04 | $2.60 | $2.79 | 36,000 | — | — |
| 1986-09-03 | $2.56 | $2.75 | 4,000 | — | — |
| 1986-09-02 | $2.58 | $2.77 | 29,000 | — | — |
| 1986-08-29 | $2.55 | $2.74 | 8,000 | — | — |
| 1986-08-28 | $2.55 | $2.74 | 160,000 | — | — |
| 1986-08-27 | $2.54 | $2.73 | 24,000 | — | — |
| 1986-08-26 | $2.56 | $2.75 | 29,000 | — | — |
| 1986-08-25 | $2.61 | $2.81 | 17,000 | — | — |
| 1986-08-22 | $2.65 | $2.85 | 15,000 | — | — |
| 1986-08-21 | $2.65 | $2.85 | 80,000 | — | — |
| 1986-08-20 | $2.65 | $2.85 | 8,000 | — | — |
| 1986-08-19 | $2.69 | $2.89 | 25,000 | — | — |
| 1986-08-18 | $2.70 | $2.90 | 23,000 | — | — |
| 1986-08-15 | $2.75 | $2.95 | 43,000 | — | — |
| 1986-08-14 | $2.80 | $3.01 | 102,000 | — | — |
| 1986-08-13 | $2.80 | $3.01 | 71,000 | — | — |
| 1986-08-12 | $2.73 | $2.93 | 49,000 | — | — |
| 1986-08-11 | $2.66 | $2.86 | 6,000 | — | — |
| 1986-08-08 | $2.65 | $2.85 | 77,000 | — | — |
| 1986-08-07 | $2.64 | $2.83 | 5,000 | — | — |
| 1986-08-06 | $2.63 | $2.82 | 25,000 | — | — |
| 1986-08-05 | $2.63 | $2.82 | 34,000 | — | — |
| 1986-08-04 | $2.63 | $2.82 | 9,000 | — | — |
| 1986-08-01 | $2.63 | $2.82 | 46,000 | — | — |
| 1986-07-31 | $2.63 | $2.82 | 188,000 | — | — |
| 1986-07-30 | $2.64 | $2.83 | 36,000 | — | — |
| 1986-07-29 | $2.64 | $2.83 | 8,000 | — | — |
| 1986-07-28 | $2.64 | $2.83 | 6,000 | — | — |
| 1986-07-25 | $2.64 | $2.83 | 14,000 | — | — |
| 1986-07-24 | $2.65 | $2.85 | 46,000 | — | — |
| 1986-07-23 | $2.66 | $2.86 | 13,000 | — | — |
| 1986-07-22 | $2.64 | $2.83 | 39,000 | — | — |
| 1986-07-21 | $2.66 | $2.86 | 72,000 | — | — |
| 1986-07-18 | $2.64 | $2.83 | 18,000 | — | — |
| 1986-07-17 | $2.65 | $2.85 | 11,000 | — | — |
| 1986-07-16 | $2.65 | $2.85 | 34,000 | — | — |
| 1986-07-15 | $2.65 | $2.85 | 50,000 | — | — |
| 1986-07-14 | $2.66 | $2.86 | 46,000 | — | — |
| 1986-07-11 | $2.64 | $2.83 | 31,000 | — | — |
| 1986-07-10 | $2.64 | $2.83 | 25,000 | — | — |
| 1986-07-09 | $2.63 | $2.82 | 53,000 | — | — |
| 1986-07-08 | $2.61 | $2.78 | 44,000 | — | — |
| 1986-07-07 | $2.64 | $2.81 | 129,000 | — | — |
| 1986-07-03 | $2.63 | $2.79 | 37,000 | — | — |
| 1986-07-02 | $2.60 | $2.77 | 4,000 | — | — |
| 1986-07-01 | $2.60 | $2.77 | 21,000 | — | — |
| 1986-06-30 | $2.56 | $2.73 | 17,000 | — | — |
| 1986-06-27 | $2.50 | $2.66 | 23,000 | — | — |
| 1986-06-26 | $2.56 | $2.73 | 11,000 | — | — |
| 1986-06-25 | $2.63 | $2.79 | 5,000 | — | — |
| 1986-06-24 | $2.63 | $2.79 | 55,000 | — | — |
| 1986-06-23 | $2.61 | $2.78 | 85,000 | — | — |
| 1986-06-20 | $2.63 | $2.79 | 149,000 | — | — |
| 1986-06-19 | $2.64 | $2.81 | 29,000 | — | — |
| 1986-06-18 | $2.64 | $2.81 | 53,000 | — | — |
| 1986-06-17 | $2.65 | $2.82 | 44,000 | — | — |
| 1986-06-16 | $2.64 | $2.81 | 64,000 | — | — |
| 1986-06-13 | $2.64 | $2.81 | 38,000 | — | — |
| 1986-06-12 | $2.60 | $2.77 | 21,000 | — | — |
| 1986-06-11 | $2.63 | $2.79 | 180,000 | — | — |
| 1986-06-10 | $2.58 | $2.74 | 39,000 | — | — |
| 1986-06-09 | $2.50 | $2.66 | 25,000 | — | — |
| 1986-06-06 | $2.50 | $2.66 | 73,000 | — | — |
| 1986-06-05 | $2.50 | $2.66 | 857,000 | — | — |
| 1986-06-04 | $2.54 | $2.70 | 657,000 | — | — |
| 1986-06-03 | $2.55 | $2.71 | 4,000 | — | — |
| 1986-06-02 | $2.58 | $2.74 | 50,000 | — | — |
| 1986-05-30 | $2.56 | $2.73 | 14,000 | — | — |
| 1986-05-29 | $2.59 | $2.75 | 32,000 | — | — |
| 1986-05-28 | $2.60 | $2.77 | 256,000 | — | — |
| 1986-05-27 | $2.68 | $2.85 | 30,000 | — | — |
| 1986-05-23 | $2.63 | $2.79 | 2,000 | — | — |
| 1986-05-22 | $2.63 | $2.79 | 163,000 | — | — |
| 1986-05-21 | $2.63 | $2.79 | 5,000 | — | — |
| 1986-05-20 | $2.66 | $2.83 | 12,000 | — | — |
| 1986-05-19 | $2.65 | $2.82 | 16,000 | — | — |
| 1986-05-16 | $2.64 | $2.81 | 13,000 | — | — |
| 1986-05-15 | $2.66 | $2.83 | 99,000 | — | — |
| 1986-05-14 | $2.64 | $2.81 | 21,000 | — | — |
| 1986-05-13 | $2.65 | $2.82 | 7,000 | — | — |
| 1986-05-12 | $2.63 | $2.79 | 32,000 | — | — |
| 1986-05-09 | $2.60 | $2.77 | 10,000 | — | — |
| 1986-05-08 | $2.59 | $2.75 | 4,000 | — | — |
| 1986-05-07 | $2.60 | $2.77 | 25,000 | — | — |
| 1986-05-06 | $2.55 | $2.71 | 60,000 | — | — |
| 1986-05-05 | $2.59 | $2.75 | 19,000 | — | — |
| 1986-05-02 | $2.58 | $2.74 | 27,000 | — | — |
| 1986-05-01 | $2.60 | $2.77 | 42,000 | — | — |
| 1986-04-30 | $2.69 | $2.86 | 123,000 | — | — |
| 1986-04-29 | $2.68 | $2.85 | 18,000 | — | — |
| 1986-04-28 | $2.71 | $2.89 | 6,000 | — | — |
| 1986-04-25 | $2.74 | $2.91 | 233,000 | — | — |
| 1986-04-24 | $2.70 | $2.87 | 79,000 | — | — |
| 1986-04-23 | $2.80 | $2.98 | 43,000 | — | — |
| 1986-04-22 | $2.80 | $2.98 | 136,000 | — | — |
| 1986-04-21 | $2.85 | $3.03 | 293,000 | — | — |
| 1986-04-18 | $2.64 | $2.81 | 108,000 | — | — |
| 1986-04-17 | $2.55 | $2.71 | 80,000 | — | — |
| 1986-04-16 | $2.48 | $2.64 | 241,000 | — | — |
| 1986-04-15 | $2.38 | $2.53 | 61,000 | — | — |
| 1986-04-14 | $2.30 | $2.45 | 51,000 | — | — |
| 1986-04-11 | $2.35 | $2.50 | 13,000 | — | — |
| 1986-04-10 | $2.38 | $2.53 | 31,000 | — | — |
| 1986-04-09 | $2.40 | $2.56 | 8,000 | — | — |
| 1986-04-08 | $2.43 | $2.56 | 22,000 | — | — |
| 1986-04-07 | $2.43 | $2.56 | 32,000 | — | — |
| 1986-04-04 | $2.43 | $2.56 | 61,000 | — | — |
| 1986-04-03 | $2.46 | $2.60 | 121,000 | — | — |
| 1986-04-02 | $2.54 | $2.68 | 45,000 | — | — |
| 1986-04-01 | $2.50 | $2.64 | 26,000 | — | — |
| 1986-03-31 | $2.45 | $2.59 | 19,000 | — | — |
| 1986-03-27 | $2.48 | $2.61 | 40,000 | — | — |
| 1986-03-26 | $2.43 | $2.56 | 150,000 | — | — |
| 1986-03-25 | $2.48 | $2.61 | 28,000 | — | — |
| 1986-03-24 | $2.49 | $2.62 | 22,000 | — | — |
| 1986-03-21 | $2.53 | $2.66 | 141,000 | — | — |
| 1986-03-20 | $2.44 | $2.57 | 34,000 | — | — |
| 1986-03-19 | $2.48 | $2.61 | 14,000 | — | — |
| 1986-03-18 | $2.50 | $2.64 | 31,000 | — | — |
| 1986-03-17 | $2.45 | $2.59 | 71,000 | — | — |
| 1986-03-14 | $2.54 | $2.68 | 270,000 | — | — |
| 1986-03-13 | $2.33 | $2.45 | 286,000 | — | — |
| 1986-03-12 | $2.19 | $2.31 | 139,000 | — | — |
| 1986-03-11 | $2.16 | $2.28 | 92,000 | — | — |
| 1986-03-10 | $2.18 | $2.30 | 109,000 | — | — |
| 1986-03-07 | $2.19 | $2.31 | 30,000 | — | — |
| 1986-03-06 | $2.19 | $2.31 | 44,000 | — | — |
| 1986-03-05 | $2.21 | $2.33 | 31,000 | — | — |
| 1986-03-04 | $2.23 | $2.35 | 20,000 | — | — |
| 1986-03-03 | $2.21 | $2.33 | 33,000 | — | — |
| 1986-02-28 | $2.19 | $2.31 | 77,000 | — | — |
| 1986-02-27 | $2.13 | $2.24 | 106,000 | — | — |
| 1986-02-26 | $2.14 | $2.26 | 8,000 | — | — |
| 1986-02-25 | $2.14 | $2.26 | 40,000 | — | — |
| 1986-02-24 | $2.18 | $2.30 | 41,000 | — | — |
| 1986-02-21 | $2.25 | $2.37 | 98,000 | — | — |
| 1986-02-20 | $2.28 | $2.40 | 37,000 | — | — |
| 1986-02-19 | $2.25 | $2.37 | 13,000 | — | — |
| 1986-02-18 | $2.24 | $2.36 | 30,000 | — | — |
| 1986-02-14 | $2.26 | $2.39 | 76,000 | — | — |
| 1986-02-13 | $2.30 | $2.43 | 27,000 | — | — |
| 1986-02-12 | $2.24 | $2.36 | 60,000 | — | — |
| 1986-02-11 | $2.18 | $2.30 | 13,000 | — | — |
| 1986-02-10 | $2.13 | $2.24 | 14,000 | — | — |
| 1986-02-07 | $2.15 | $2.27 | 35,000 | — | — |
| 1986-02-06 | $2.10 | $2.22 | 33,000 | — | — |
| 1986-02-05 | $2.13 | $2.24 | 25,000 | — | — |
| 1986-02-04 | $2.13 | $2.24 | 77,000 | — | — |
| 1986-02-03 | $2.21 | $2.33 | 51,000 | — | — |
| 1986-01-31 | $2.21 | $2.33 | 84,000 | — | — |
| 1986-01-30 | $2.13 | $2.24 | 49,000 | — | — |
| 1986-01-29 | $2.10 | $2.22 | 90,000 | — | — |
| 1986-01-28 | $2.18 | $2.30 | 47,000 | — | — |
| 1986-01-27 | $2.16 | $2.28 | 16,000 | — | — |
| 1986-01-24 | $2.13 | $2.24 | 42,000 | — | — |
| 1986-01-23 | $2.10 | $2.22 | 133,000 | — | — |
| 1986-01-22 | $2.18 | $2.30 | 41,000 | — | — |
| 1986-01-21 | $2.23 | $2.35 | 61,000 | — | — |
| 1986-01-20 | $2.31 | $2.44 | 11,000 | — | — |
| 1986-01-17 | $2.33 | $2.45 | 18,000 | — | — |
| 1986-01-16 | $2.35 | $2.48 | 45,000 | — | — |
| 1986-01-15 | $2.36 | $2.49 | 18,000 | — | — |
| 1986-01-14 | $2.33 | $2.45 | 13,000 | — | — |
| 1986-01-13 | $2.31 | $2.44 | 28,000 | — | — |
| 1986-01-10 | $2.36 | $2.47 | 39,000 | — | — |
| 1986-01-09 | $2.35 | $2.46 | 27,000 | — | — |
| 1986-01-08 | $2.43 | $2.54 | 12,000 | — | — |
| 1986-01-07 | $2.45 | $2.56 | 30,000 | — | — |
| 1986-01-06 | $2.43 | $2.54 | 15,000 | — | — |
| 1986-01-03 | $2.48 | $2.59 | 4,000 | — | — |
| 1986-01-02 | $2.46 | $2.57 | 46,000 | — | — |