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 | $2.56 | $2.81 | 7,119,612 | — | — |
| 1986-12-30 | $2.62 | $2.88 | 6,321,217 | — | — |
| 1986-12-29 | $2.65 | $2.92 | 4,269,985 | — | — |
| 1986-12-26 | $2.69 | $2.96 | 2,534,190 | — | — |
| 1986-12-24 | $2.68 | $2.95 | 3,001,108 | — | — |
| 1986-12-23 | $2.67 | $2.93 | 8,495,417 | — | — |
| 1986-12-22 | $2.69 | $2.96 | 7,117,830 | — | — |
| 1986-12-19 | $2.69 | $2.96 | 14,187,542 | — | — |
| 1986-12-18 | $2.67 | $2.93 | 7,417,228 | — | — |
| 1986-12-17 | $2.69 | $2.95 | 8,479,377 | — | — |
| 1986-12-16 | $2.74 | $3.02 | 11,713,945 | — | — |
| 1986-12-15 | $2.72 | $2.99 | 6,249,932 | — | — |
| 1986-12-12 | $2.71 | $2.98 | 9,304,504 | — | — |
| 1986-12-11 | $2.74 | $3.01 | 8,155,030 | — | — |
| 1986-12-10 | $2.74 | $3.02 | 6,312,307 | — | — |
| 1986-12-09 | $2.74 | $3.01 | 4,020,487 | — | — |
| 1986-12-08 | $2.73 | $3.00 | 6,836,253 | — | — |
| 1986-12-05 | $2.73 | $3.00 | 12,054,331 | — | — |
| 1986-12-04 | $2.74 | $3.01 | 7,319,210 | — | — |
| 1986-12-03 | $2.71 | $2.98 | 10,254,380 | — | — |
| 1986-12-02 | $2.69 | $2.96 | 9,605,684 | — | — |
| 1986-12-01 | $2.60 | $2.86 | 9,509,449 | — | — |
| 1986-11-28 | $2.64 | $2.91 | 3,359,316 | — | — |
| 1986-11-26 | $2.67 | $2.93 | 4,585,422 | — | — |
| 1986-11-25 | $2.69 | $2.95 | 4,678,093 | — | — |
| 1986-11-24 | $2.67 | $2.93 | 7,433,267 | — | — |
| 1986-11-21 | $2.67 | $2.94 | 10,420,118 | — | — |
| 1986-11-20 | $2.59 | $2.85 | 12,799,262 | — | — |
| 1986-11-19 | $2.49 | $2.74 | 7,173,076 | — | — |
| 1986-11-18 | $2.47 | $2.71 | 8,454,428 | — | — |
| 1986-11-17 | $2.55 | $2.80 | 6,224,982 | — | — |
| 1986-11-14 | $2.57 | $2.83 | 6,440,620 | — | — |
| 1986-11-13 | $2.58 | $2.84 | 9,744,690 | — | — |
| 1986-11-12 | $2.63 | $2.89 | 7,124,958 | — | — |
| 1986-11-11 | $2.69 | $2.96 | 4,977,491 | — | — |
| 1986-11-10 | $2.69 | $2.95 | 16,948,062 | — | — |
| 1986-11-07 | $2.55 | $2.80 | 8,602,344 | — | — |
| 1986-11-06 | $2.51 | $2.76 | 4,417,902 | — | — |
| 1986-11-05 | $2.51 | $2.76 | 6,465,570 | — | — |
| 1986-11-04 | $2.52 | $2.77 | 12,136,309 | — | — |
| 1986-11-03 | $2.45 | $2.69 | 7,973,252 | — | — |
| 1986-10-31 | $2.41 | $2.65 | 10,329,229 | — | — |
| 1986-10-30 | $2.43 | $2.68 | 11,783,448 | — | — |
| 1986-10-29 | $2.41 | $2.65 | 5,512,130 | — | — |
| 1986-10-28 | $2.41 | $2.65 | 8,507,892 | — | — |
| 1986-10-27 | $2.47 | $2.71 | 4,660,272 | — | — |
| 1986-10-24 | $2.48 | $2.73 | 3,660,496 | — | — |
| 1986-10-23 | $2.51 | $2.76 | 8,076,616 | — | — |
| 1986-10-22 | $2.47 | $2.71 | 11,451,971 | — | — |
| 1986-10-21 | $2.45 | $2.70 | 7,019,812 | — | — |
| 1986-10-20 | $2.43 | $2.68 | 6,433,492 | — | — |
| 1986-10-17 | $2.47 | $2.71 | 6,854,074 | — | — |
| 1986-10-16 | $2.50 | $2.75 | 10,092,206 | — | — |
| 1986-10-15 | $2.38 | $2.62 | 9,570,041 | — | — |
| 1986-10-14 | $2.37 | $2.61 | 7,139,215 | — | — |
| 1986-10-13 | $2.43 | $2.68 | 3,106,254 | — | — |
| 1986-10-10 | $2.47 | $2.71 | 8,582,741 | — | — |
| 1986-10-09 | $2.49 | $2.74 | 10,379,129 | — | — |
| 1986-10-08 | $2.50 | $2.75 | 7,531,284 | — | — |
| 1986-10-07 | $2.53 | $2.77 | 5,289,364 | — | — |
| 1986-10-06 | $2.53 | $2.77 | 4,328,795 | — | — |
| 1986-10-03 | $2.50 | $2.74 | 5,300,056 | — | — |
| 1986-10-02 | $2.47 | $2.70 | 6,429,927 | — | — |
| 1986-10-01 | $2.41 | $2.64 | 9,447,074 | — | — |
| 1986-09-30 | $2.35 | $2.57 | 9,438,164 | — | — |
| 1986-09-29 | $2.34 | $2.56 | 9,602,120 | — | — |
| 1986-09-26 | $2.37 | $2.59 | 8,133,644 | — | — |
| 1986-09-25 | $2.38 | $2.61 | 8,260,175 | — | — |
| 1986-09-24 | $2.48 | $2.71 | 6,071,719 | — | — |
| 1986-09-23 | $2.50 | $2.74 | 5,112,933 | — | — |
| 1986-09-22 | $2.48 | $2.72 | 6,241,021 | — | — |
| 1986-09-19 | $2.36 | $2.58 | 7,907,314 | — | — |
| 1986-09-18 | $2.36 | $2.59 | 6,921,795 | — | — |
| 1986-09-17 | $2.40 | $2.63 | 12,432,143 | — | — |
| 1986-09-16 | $2.35 | $2.57 | 7,313,864 | — | — |
| 1986-09-15 | $2.36 | $2.59 | 9,746,472 | — | — |
| 1986-09-12 | $2.37 | $2.59 | 17,999,519 | — | — |
| 1986-09-11 | $2.41 | $2.63 | 13,319,644 | — | — |
| 1986-09-10 | $2.54 | $2.78 | 9,233,219 | — | — |
| 1986-09-09 | $2.64 | $2.89 | 6,262,407 | — | — |
| 1986-09-08 | $2.61 | $2.86 | 8,844,714 | — | — |
| 1986-09-05 | $2.62 | $2.87 | 11,874,336 | — | — |
| 1986-09-04 | $2.72 | $2.98 | 9,345,493 | — | — |
| 1986-09-03 | $2.71 | $2.96 | 6,299,832 | — | — |
| 1986-09-02 | $2.73 | $2.99 | 5,645,790 | — | — |
| 1986-08-29 | $2.78 | $3.05 | 6,207,161 | — | — |
| 1986-08-28 | $2.74 | $2.99 | 5,790,142 | — | — |
| 1986-08-27 | $2.75 | $3.01 | 8,402,746 | — | — |
| 1986-08-26 | $2.81 | $3.08 | 8,306,511 | — | — |
| 1986-08-25 | $2.74 | $3.00 | 4,597,897 | — | — |
| 1986-08-22 | $2.79 | $3.06 | 7,066,148 | — | — |
| 1986-08-21 | $2.81 | $3.08 | 8,944,514 | — | — |
| 1986-08-20 | $2.85 | $3.12 | 6,677,643 | — | — |
| 1986-08-19 | $2.86 | $3.13 | 5,834,696 | — | — |
| 1986-08-18 | $2.85 | $3.12 | 6,282,010 | — | — |
| 1986-08-15 | $2.88 | $3.15 | 5,754,500 | — | — |
| 1986-08-14 | $2.91 | $3.19 | 8,917,782 | — | — |
| 1986-08-13 | $2.95 | $3.22 | 9,295,593 | — | — |
| 1986-08-12 | $2.92 | $3.19 | 4,590,768 | — | — |
| 1986-08-11 | $2.90 | $3.17 | 4,592,551 | — | — |
| 1986-08-08 | $2.87 | $3.14 | 2,961,901 | — | — |
| 1986-08-07 | $2.90 | $3.18 | 3,375,355 | — | — |
| 1986-08-06 | $2.93 | $3.21 | 4,874,127 | — | — |
| 1986-08-05 | $2.89 | $3.16 | 4,385,823 | — | — |
| 1986-08-04 | $2.92 | $3.19 | 7,034,070 | — | — |
| 1986-08-01 | $2.89 | $3.16 | 8,133,644 | — | — |
| 1986-07-31 | $2.82 | $3.09 | 6,362,206 | — | — |
| 1986-07-30 | $2.76 | $3.02 | 5,152,140 | — | — |
| 1986-07-29 | $2.72 | $2.98 | 3,466,244 | — | — |
| 1986-07-28 | $2.78 | $3.04 | 6,690,118 | — | — |
| 1986-07-25 | $2.82 | $3.09 | 5,157,486 | — | — |
| 1986-07-24 | $2.81 | $3.07 | 3,592,775 | — | — |
| 1986-07-23 | $2.79 | $3.06 | 5,335,699 | — | — |
| 1986-07-22 | $2.83 | $3.09 | 4,371,566 | — | — |
| 1986-07-21 | $2.83 | $3.10 | 8,151,465 | — | — |
| 1986-07-18 | $2.83 | $3.10 | 5,130,754 | — | — |
| 1986-07-17 | $2.78 | $3.04 | 4,638,886 | — | — |
| 1986-07-16 | $2.70 | $2.96 | 8,024,934 | — | — |
| 1986-07-15 | $2.68 | $2.93 | 11,769,191 | — | — |
| 1986-07-14 | $2.75 | $3.01 | 6,374,681 | — | — |
| 1986-07-11 | $2.86 | $3.13 | 4,396,516 | — | — |
| 1986-07-10 | $2.84 | $3.11 | 7,338,814 | — | — |
| 1986-07-09 | $2.86 | $3.13 | 8,917,782 | — | — |
| 1986-07-08 | $2.75 | $3.00 | 10,236,558 | — | — |
| 1986-07-07 | $2.87 | $3.13 | 6,756,057 | — | — |
| 1986-07-03 | $3.04 | $3.32 | 5,271,542 | — | — |
| 1986-07-02 | $3.04 | $3.32 | 6,326,564 | — | — |
| 1986-07-01 | $3.05 | $3.32 | 6,451,313 | — | — |
| 1986-06-30 | $3.02 | $3.29 | 7,361,982 | — | — |
| 1986-06-27 | $2.97 | $3.24 | 4,692,350 | — | — |
| 1986-06-26 | $2.90 | $3.16 | 5,210,950 | — | — |
| 1986-06-25 | $2.91 | $3.17 | 5,554,901 | — | — |
| 1986-06-24 | $2.85 | $3.10 | 7,276,439 | — | — |
| 1986-06-23 | $2.77 | $3.02 | 6,305,178 | — | — |
| 1986-06-20 | $2.86 | $3.12 | 8,434,824 | — | — |
| 1986-06-19 | $2.73 | $2.97 | 4,701,261 | — | — |
| 1986-06-18 | $2.74 | $2.99 | 5,120,061 | — | — |
| 1986-06-17 | $2.78 | $3.03 | 5,328,571 | — | — |
| 1986-06-16 | $2.79 | $3.04 | 7,941,174 | — | — |
| 1986-06-13 | $2.78 | $3.03 | 8,654,026 | — | — |
| 1986-06-12 | $2.73 | $2.97 | 4,170,186 | — | — |
| 1986-06-11 | $2.65 | $2.89 | 6,258,843 | — | — |
| 1986-06-10 | $2.62 | $2.85 | 5,852,517 | — | — |
| 1986-06-09 | $2.60 | $2.83 | 4,514,137 | — | — |
| 1986-06-06 | $2.63 | $2.87 | 4,674,529 | — | — |
| 1986-06-05 | $2.62 | $2.85 | 4,177,314 | — | — |
| 1986-06-04 | $2.57 | $2.80 | 3,963,458 | — | — |
| 1986-06-03 | $2.59 | $2.82 | 4,831,356 | — | — |
| 1986-06-02 | $2.58 | $2.81 | 5,811,528 | — | — |
| 1986-05-30 | $2.60 | $2.83 | 7,484,949 | — | — |
| 1986-05-29 | $2.58 | $2.82 | 6,265,971 | — | — |
| 1986-05-28 | $2.58 | $2.81 | 6,255,278 | — | — |
| 1986-05-27 | $2.56 | $2.79 | 3,478,719 | — | — |
| 1986-05-23 | $2.53 | $2.75 | 5,578,069 | — | — |
| 1986-05-22 | $2.51 | $2.73 | 7,991,074 | — | — |
| 1986-05-21 | $2.40 | $2.62 | 6,486,955 | — | — |
| 1986-05-20 | $2.40 | $2.61 | 6,119,837 | — | — |
| 1986-05-19 | $2.39 | $2.61 | 6,401,413 | — | — |
| 1986-05-16 | $2.38 | $2.59 | 4,056,129 | — | — |
| 1986-05-15 | $2.37 | $2.58 | 9,046,095 | — | — |
| 1986-05-14 | $2.42 | $2.64 | 3,282,685 | — | — |
| 1986-05-13 | $2.40 | $2.61 | 5,945,188 | — | — |
| 1986-05-12 | $2.38 | $2.60 | 5,834,696 | — | — |
| 1986-05-09 | $2.41 | $2.63 | 4,191,571 | — | — |
| 1986-05-08 | $2.42 | $2.64 | 6,879,024 | — | — |
| 1986-05-07 | $2.43 | $2.64 | 4,020,487 | — | — |
| 1986-05-06 | $2.44 | $2.66 | 4,765,417 | — | — |
| 1986-05-05 | $2.45 | $2.67 | 5,824,003 | — | — |
| 1986-05-02 | $2.40 | $2.62 | 4,779,674 | — | — |
| 1986-05-01 | $2.41 | $2.62 | 6,950,309 | — | — |
| 1986-04-30 | $2.42 | $2.64 | 4,875,909 | — | — |
| 1986-04-29 | $2.48 | $2.71 | 5,510,348 | — | — |
| 1986-04-28 | $2.53 | $2.75 | 5,325,006 | — | — |
| 1986-04-25 | $2.54 | $2.77 | 6,183,993 | — | — |
| 1986-04-24 | $2.53 | $2.75 | 8,008,895 | — | — |
| 1986-04-23 | $2.47 | $2.69 | 7,149,908 | — | — |
| 1986-04-22 | $2.48 | $2.70 | 7,901,967 | — | — |
| 1986-04-21 | $2.54 | $2.77 | 7,752,268 | — | — |
| 1986-04-18 | $2.56 | $2.79 | 5,838,260 | — | — |
| 1986-04-17 | $2.55 | $2.77 | 10,065,474 | — | — |
| 1986-04-16 | $2.52 | $2.74 | 7,762,961 | — | — |
| 1986-04-15 | $2.43 | $2.64 | 6,879,024 | — | — |
| 1986-04-14 | $2.39 | $2.60 | 3,881,480 | — | — |
| 1986-04-11 | $2.37 | $2.58 | 5,417,677 | — | — |
| 1986-04-10 | $2.37 | $2.59 | 7,688,111 | — | — |
| 1986-04-09 | $2.30 | $2.51 | 10,086,859 | — | — |
| 1986-04-08 | $2.32 | $2.51 | 7,303,171 | — | — |
| 1986-04-07 | $2.29 | $2.48 | 10,329,229 | — | — |
| 1986-04-04 | $2.32 | $2.52 | 9,947,853 | — | — |
| 1986-04-03 | $2.35 | $2.55 | 8,775,211 | — | — |
| 1986-04-02 | $2.33 | $2.52 | 11,042,081 | — | — |
| 1986-04-01 | $2.34 | $2.54 | 9,053,224 | — | — |
| 1986-03-31 | $2.42 | $2.62 | 7,078,623 | — | — |
| 1986-03-27 | $2.40 | $2.60 | 12,792,134 | — | — |
| 1986-03-26 | $2.35 | $2.55 | 7,452,870 | — | — |
| 1986-03-25 | $2.28 | $2.47 | 6,650,911 | — | — |
| 1986-03-24 | $2.29 | $2.48 | 6,846,946 | — | — |
| 1986-03-21 | $2.21 | $2.40 | 16,178,182 | — | — |
| 1986-03-20 | $2.25 | $2.44 | 7,606,133 | — | — |
| 1986-03-19 | $2.24 | $2.43 | 6,497,648 | — | — |
| 1986-03-18 | $2.25 | $2.44 | 8,376,014 | — | — |
| 1986-03-17 | $2.17 | $2.36 | 8,233,443 | — | — |
| 1986-03-14 | $2.15 | $2.33 | 13,162,817 | — | — |
| 1986-03-13 | $2.13 | $2.30 | 6,722,197 | — | — |
| 1986-03-12 | $2.08 | $2.25 | 10,696,348 | — | — |
| 1986-03-11 | $2.10 | $2.28 | 12,585,406 | — | — |
| 1986-03-10 | $2.08 | $2.25 | 10,279,329 | — | — |
| 1986-03-07 | $2.08 | $2.26 | 11,537,514 | — | — |
| 1986-03-06 | $2.08 | $2.25 | 6,985,952 | — | — |
| 1986-03-05 | $2.05 | $2.22 | 8,971,246 | — | — |
| 1986-03-04 | $2.01 | $2.18 | 11,184,652 | — | — |
| 1986-03-03 | $1.99 | $2.16 | 5,314,313 | — | — |
| 1986-02-28 | $1.98 | $2.15 | 16,220,953 | — | — |
| 1986-02-27 | $1.92 | $2.08 | 18,266,839 | — | — |
| 1986-02-26 | $1.87 | $2.03 | 15,130,289 | — | — |
| 1986-02-25 | $1.86 | $2.02 | 9,598,555 | — | — |
| 1986-02-24 | $1.87 | $2.03 | 5,941,623 | — | — |
| 1986-02-21 | $1.88 | $2.04 | 12,735,105 | — | — |
| 1986-02-20 | $1.88 | $2.04 | 9,128,073 | — | — |
| 1986-02-19 | $1.87 | $2.03 | 10,774,762 | — | — |
| 1986-02-18 | $1.91 | $2.07 | 12,414,322 | — | — |
| 1986-02-14 | $1.87 | $2.03 | 7,506,334 | — | — |
| 1986-02-13 | $1.87 | $2.03 | 6,750,711 | — | — |
| 1986-02-12 | $1.89 | $2.05 | 6,682,990 | — | — |
| 1986-02-11 | $1.91 | $2.07 | 9,954,982 | — | — |
| 1986-02-10 | $1.93 | $2.09 | 5,499,655 | — | — |
| 1986-02-07 | $1.92 | $2.08 | 9,213,615 | — | — |
| 1986-02-06 | $1.93 | $2.09 | 8,775,211 | — | — |
| 1986-02-05 | $1.94 | $2.10 | 6,476,263 | — | — |
| 1986-02-04 | $1.94 | $2.10 | 7,470,692 | — | — |
| 1986-02-03 | $1.94 | $2.11 | 8,507,892 | — | — |
| 1986-01-31 | $1.93 | $2.09 | 9,623,505 | — | — |
| 1986-01-30 | $1.89 | $2.05 | 7,545,541 | — | — |
| 1986-01-29 | $1.91 | $2.07 | 10,742,683 | — | — |
| 1986-01-28 | $1.86 | $2.02 | 14,567,136 | — | — |
| 1986-01-27 | $1.79 | $1.94 | 10,197,351 | — | — |
| 1986-01-24 | $1.82 | $1.97 | 4,701,261 | — | — |
| 1986-01-23 | $1.82 | $1.97 | 16,067,690 | — | — |
| 1986-01-22 | $1.84 | $2.00 | 6,611,705 | — | — |
| 1986-01-21 | $1.87 | $2.03 | 5,734,896 | — | — |
| 1986-01-20 | $1.87 | $2.03 | 6,611,705 | — | — |
| 1986-01-17 | $1.86 | $2.02 | 14,139,424 | — | — |
| 1986-01-16 | $1.91 | $2.07 | 6,091,322 | — | — |
| 1986-01-15 | $1.92 | $2.08 | 7,107,137 | — | — |
| 1986-01-14 | $1.91 | $2.07 | 4,665,618 | — | — |
| 1986-01-13 | $1.89 | $2.05 | 5,243,028 | — | — |
| 1986-01-10 | $1.87 | $2.03 | 5,513,912 | — | — |
| 1986-01-09 | $1.84 | $2.00 | 8,928,474 | — | — |
| 1986-01-08 | $1.88 | $2.03 | 8,757,390 | — | — |
| 1986-01-07 | $1.98 | $2.13 | 9,648,455 | — | — |
| 1986-01-06 | $1.92 | $2.07 | 3,428,819 | — | — |
| 1986-01-03 | $1.92 | $2.07 | 3,592,775 | — | — |
| 1986-01-02 | $1.91 | $2.06 | 6,451,313 | — | — |