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
- 1979-05-15 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 | $3.90 | $4.43 | 63,294 | — | — |
| 1986-12-30 | $3.90 | $4.43 | 55,440 | — | — |
| 1986-12-29 | $4.06 | $4.61 | 45,969 | — | — |
| 1986-12-26 | $4.11 | $4.67 | 22,407 | — | — |
| 1986-12-24 | $4.11 | $4.67 | 34,419 | — | — |
| 1986-12-23 | $4.00 | $4.51 | 122,892 | — | — |
| 1986-12-22 | $4.11 | $4.64 | 79,233 | — | — |
| 1986-12-19 | $4.11 | $4.64 | 105,105 | — | — |
| 1986-12-18 | $4.00 | $4.51 | 63,987 | — | — |
| 1986-12-17 | $4.00 | $4.51 | 118,503 | — | — |
| 1986-12-16 | $4.22 | $4.76 | 164,472 | — | — |
| 1986-12-15 | $4.17 | $4.70 | 394,779 | — | — |
| 1986-12-12 | $4.06 | $4.58 | 162,162 | — | — |
| 1986-12-11 | $4.06 | $4.58 | 190,575 | — | — |
| 1986-12-10 | $3.95 | $4.45 | 151,305 | — | — |
| 1986-12-09 | $3.95 | $4.45 | 128,205 | — | — |
| 1986-12-08 | $3.90 | $4.39 | 105,105 | — | — |
| 1986-12-05 | $3.84 | $4.33 | 231,462 | — | — |
| 1986-12-04 | $3.84 | $4.33 | 40,656 | — | — |
| 1986-12-03 | $3.84 | $4.33 | 45,738 | — | — |
| 1986-12-02 | $3.79 | $4.27 | 138,831 | — | — |
| 1986-12-01 | $3.73 | $4.21 | 19,173 | — | — |
| 1986-11-28 | $3.73 | $4.21 | 16,632 | — | — |
| 1986-11-26 | $3.79 | $4.27 | 209,517 | — | — |
| 1986-11-25 | $3.90 | $4.39 | 75,075 | — | — |
| 1986-11-24 | $3.84 | $4.33 | 31,185 | — | — |
| 1986-11-21 | $3.90 | $4.39 | 172,326 | — | — |
| 1986-11-20 | $3.95 | $4.45 | 87,549 | — | — |
| 1986-11-19 | $3.73 | $4.21 | 27,489 | — | — |
| 1986-11-18 | $3.68 | $4.15 | 83,391 | — | — |
| 1986-11-17 | $3.84 | $4.33 | 37,422 | — | — |
| 1986-11-14 | $3.79 | $4.27 | 42,504 | — | — |
| 1986-11-13 | $3.79 | $4.27 | 45,738 | — | — |
| 1986-11-12 | $3.73 | $4.21 | 208,593 | — | — |
| 1986-11-11 | $3.68 | $4.15 | 178,101 | — | — |
| 1986-11-10 | $3.84 | $4.33 | 75,999 | — | — |
| 1986-11-07 | $3.79 | $4.27 | 30,954 | — | — |
| 1986-11-06 | $3.84 | $4.33 | 6,468 | — | — |
| 1986-11-05 | $3.84 | $4.33 | 23,331 | — | — |
| 1986-11-04 | $3.84 | $4.33 | 32,340 | — | — |
| 1986-11-03 | $3.84 | $4.33 | 75,075 | — | — |
| 1986-10-31 | $3.90 | $4.39 | 94,017 | — | — |
| 1986-10-30 | $3.79 | $4.27 | 74,151 | — | — |
| 1986-10-29 | $3.90 | $4.39 | 74,382 | — | — |
| 1986-10-28 | $3.84 | $4.33 | 71,841 | — | — |
| 1986-10-27 | $3.79 | $4.27 | 50,127 | — | — |
| 1986-10-24 | $3.79 | $4.27 | 26,334 | — | — |
| 1986-10-23 | $3.84 | $4.33 | 323,400 | — | — |
| 1986-10-22 | $3.79 | $4.27 | 51,744 | — | — |
| 1986-10-21 | $3.90 | $4.39 | 29,337 | — | — |
| 1986-10-20 | $3.90 | $4.39 | 102,102 | — | — |
| 1986-10-17 | $3.95 | $4.45 | 56,595 | — | — |
| 1986-10-16 | $3.90 | $4.39 | 112,035 | — | — |
| 1986-10-15 | $3.95 | $4.45 | 28,182 | — | — |
| 1986-10-14 | $4.00 | $4.51 | 23,562 | — | — |
| 1986-10-13 | $4.11 | $4.64 | 64,449 | — | — |
| 1986-10-10 | $4.17 | $4.70 | 55,209 | — | — |
| 1986-10-09 | $4.17 | $4.70 | 27,258 | — | — |
| 1986-10-08 | $4.22 | $4.76 | 81,312 | — | — |
| 1986-10-07 | $4.00 | $4.51 | 84,315 | — | — |
| 1986-10-06 | $3.90 | $4.39 | 83,391 | — | — |
| 1986-10-03 | $3.95 | $4.45 | 107,184 | — | — |
| 1986-10-02 | $3.90 | $4.39 | 63,525 | — | — |
| 1986-10-01 | $3.84 | $4.33 | 254,331 | — | — |
| 1986-09-30 | $3.79 | $4.27 | 81,543 | — | — |
| 1986-09-29 | $3.79 | $4.27 | 24,255 | — | — |
| 1986-09-26 | $3.79 | $4.27 | 21,945 | — | — |
| 1986-09-25 | $3.84 | $4.33 | 28,644 | — | — |
| 1986-09-24 | $3.84 | $4.33 | 42,042 | — | — |
| 1986-09-23 | $3.79 | $4.24 | 27,027 | — | — |
| 1986-09-22 | $3.90 | $4.36 | 45,738 | — | — |
| 1986-09-19 | $3.84 | $4.30 | 88,242 | — | — |
| 1986-09-18 | $3.79 | $4.24 | 38,115 | — | — |
| 1986-09-17 | $3.73 | $4.18 | 59,829 | — | — |
| 1986-09-16 | $3.95 | $4.42 | 34,881 | — | — |
| 1986-09-15 | $4.00 | $4.48 | 39,039 | — | — |
| 1986-09-12 | $4.00 | $4.48 | 50,127 | — | — |
| 1986-09-11 | $4.06 | $4.54 | 112,035 | — | — |
| 1986-09-10 | $4.17 | $4.66 | 17,094 | — | — |
| 1986-09-09 | $4.22 | $4.72 | 69,993 | — | — |
| 1986-09-08 | $4.27 | $4.78 | 109,725 | — | — |
| 1986-09-05 | $4.27 | $4.78 | 258,258 | — | — |
| 1986-09-04 | $4.27 | $4.78 | 106,491 | — | — |
| 1986-09-03 | $3.90 | $4.36 | 42,042 | — | — |
| 1986-09-02 | $3.79 | $4.24 | 87,549 | — | — |
| 1986-08-29 | $3.90 | $4.36 | 61,677 | — | — |
| 1986-08-28 | $3.84 | $4.30 | 123,354 | — | — |
| 1986-08-27 | $3.84 | $4.30 | 139,293 | — | — |
| 1986-08-26 | $3.84 | $4.30 | 61,677 | — | — |
| 1986-08-25 | $3.79 | $4.24 | 60,753 | — | — |
| 1986-08-22 | $3.90 | $4.36 | 38,346 | — | — |
| 1986-08-21 | $3.90 | $4.36 | 51,282 | — | — |
| 1986-08-20 | $3.90 | $4.36 | 69,531 | — | — |
| 1986-08-19 | $3.95 | $4.42 | 71,148 | — | — |
| 1986-08-18 | $3.95 | $4.42 | 179,718 | — | — |
| 1986-08-15 | $3.84 | $4.30 | 64,449 | — | — |
| 1986-08-14 | $3.73 | $4.18 | 42,735 | — | — |
| 1986-08-13 | $3.79 | $4.24 | 70,224 | — | — |
| 1986-08-12 | $3.84 | $4.30 | 80,157 | — | — |
| 1986-08-11 | $3.84 | $4.30 | 62,370 | — | — |
| 1986-08-08 | $3.73 | $4.18 | 58,905 | — | — |
| 1986-08-07 | $3.79 | $4.24 | 88,704 | — | — |
| 1986-08-06 | $3.68 | $4.11 | 87,549 | — | — |
| 1986-08-05 | $3.63 | $4.05 | 192,885 | — | — |
| 1986-08-04 | $3.35 | $3.75 | 88,704 | — | — |
| 1986-08-01 | $3.35 | $3.75 | 48,510 | — | — |
| 1986-07-31 | $3.35 | $3.75 | 336,567 | — | — |
| 1986-07-30 | $3.30 | $3.69 | 30,261 | — | — |
| 1986-07-29 | $3.30 | $3.69 | 68,145 | — | — |
| 1986-07-28 | $3.41 | $3.81 | 59,829 | — | — |
| 1986-07-25 | $3.35 | $3.75 | 81,081 | — | — |
| 1986-07-24 | $3.46 | $3.87 | 128,898 | — | — |
| 1986-07-23 | $3.52 | $3.93 | 139,755 | — | — |
| 1986-07-22 | $3.57 | $3.99 | 33,264 | — | — |
| 1986-07-21 | $3.57 | $3.99 | 30,030 | — | — |
| 1986-07-18 | $3.57 | $3.99 | 44,583 | — | — |
| 1986-07-17 | $3.57 | $3.99 | 107,184 | — | — |
| 1986-07-16 | $3.63 | $4.05 | 39,270 | — | — |
| 1986-07-15 | $3.63 | $4.05 | 61,215 | — | — |
| 1986-07-14 | $3.63 | $4.05 | 39,732 | — | — |
| 1986-07-11 | $3.63 | $4.05 | 21,945 | — | — |
| 1986-07-10 | $3.68 | $4.11 | 31,647 | — | — |
| 1986-07-09 | $3.63 | $4.05 | 60,291 | — | — |
| 1986-07-08 | $3.63 | $4.05 | 115,731 | — | — |
| 1986-07-07 | $3.68 | $4.11 | 103,950 | — | — |
| 1986-07-03 | $3.68 | $4.11 | 54,054 | — | — |
| 1986-07-02 | $3.68 | $4.11 | 58,443 | — | — |
| 1986-07-01 | $3.63 | $4.05 | 60,060 | — | — |
| 1986-06-30 | $3.68 | $4.11 | 46,662 | — | — |
| 1986-06-27 | $3.63 | $4.05 | 77,616 | — | — |
| 1986-06-26 | $3.73 | $4.18 | 50,358 | — | — |
| 1986-06-25 | $3.63 | $4.05 | 46,431 | — | — |
| 1986-06-24 | $3.68 | $4.11 | 175,329 | — | — |
| 1986-06-23 | $3.63 | $4.02 | 73,227 | — | — |
| 1986-06-20 | $3.68 | $4.08 | 143,451 | — | — |
| 1986-06-19 | $3.73 | $4.14 | 32,802 | — | — |
| 1986-06-18 | $3.79 | $4.20 | 202,818 | — | — |
| 1986-06-17 | $3.79 | $4.20 | 38,577 | — | — |
| 1986-06-16 | $3.79 | $4.20 | 45,738 | — | — |
| 1986-06-13 | $3.79 | $4.20 | 55,902 | — | — |
| 1986-06-12 | $3.84 | $4.26 | 370,062 | — | — |
| 1986-06-11 | $3.90 | $4.32 | 41,811 | — | — |
| 1986-06-10 | $3.90 | $4.32 | 74,151 | — | — |
| 1986-06-09 | $3.90 | $4.32 | 59,367 | — | — |
| 1986-06-06 | $3.95 | $4.38 | 121,737 | — | — |
| 1986-06-05 | $3.95 | $4.38 | 43,890 | — | — |
| 1986-06-04 | $3.95 | $4.38 | 19,866 | — | — |
| 1986-06-03 | $4.00 | $4.44 | 26,103 | — | — |
| 1986-06-02 | $3.95 | $4.38 | 44,814 | — | — |
| 1986-05-30 | $4.00 | $4.44 | 43,428 | — | — |
| 1986-05-29 | $4.00 | $4.44 | 28,182 | — | — |
| 1986-05-28 | $4.06 | $4.50 | 36,267 | — | — |
| 1986-05-27 | $4.06 | $4.50 | 70,224 | — | — |
| 1986-05-23 | $4.00 | $4.44 | 294,987 | — | — |
| 1986-05-22 | $3.90 | $4.32 | 38,346 | — | — |
| 1986-05-21 | $3.95 | $4.38 | 41,811 | — | — |
| 1986-05-20 | $3.95 | $4.38 | 64,449 | — | — |
| 1986-05-19 | $3.84 | $4.26 | 39,039 | — | — |
| 1986-05-16 | $3.90 | $4.32 | 92,862 | — | — |
| 1986-05-15 | $3.90 | $4.32 | 517,902 | — | — |
| 1986-05-14 | $3.95 | $4.38 | 61,446 | — | — |
| 1986-05-13 | $3.95 | $4.38 | 167,244 | — | — |
| 1986-05-12 | $4.00 | $4.44 | 300,762 | — | — |
| 1986-05-09 | $3.90 | $4.32 | 87,318 | — | — |
| 1986-05-08 | $4.06 | $4.50 | 194,964 | — | — |
| 1986-05-07 | $3.84 | $4.26 | 69,300 | — | — |
| 1986-05-06 | $3.84 | $4.26 | 44,352 | — | — |
| 1986-05-05 | $3.90 | $4.32 | 201,663 | — | — |
| 1986-05-02 | $3.73 | $4.14 | 37,653 | — | — |
| 1986-05-01 | $3.73 | $4.14 | 30,492 | — | — |
| 1986-04-30 | $3.84 | $4.26 | 56,826 | — | — |
| 1986-04-29 | $3.84 | $4.26 | 86,856 | — | — |
| 1986-04-28 | $3.84 | $4.26 | 33,264 | — | — |
| 1986-04-25 | $3.79 | $4.20 | 27,258 | — | — |
| 1986-04-24 | $3.84 | $4.26 | 20,328 | — | — |
| 1986-04-23 | $3.84 | $4.26 | 51,975 | — | — |
| 1986-04-22 | $3.79 | $4.20 | 40,194 | — | — |
| 1986-04-21 | $3.79 | $4.20 | 24,255 | — | — |
| 1986-04-18 | $3.73 | $4.14 | 77,154 | — | — |
| 1986-04-17 | $3.73 | $4.14 | 180,411 | — | — |
| 1986-04-16 | $3.84 | $4.26 | 47,124 | — | — |
| 1986-04-15 | $3.90 | $4.32 | 44,121 | — | — |
| 1986-04-14 | $3.84 | $4.26 | 61,215 | — | — |
| 1986-04-11 | $3.90 | $4.32 | 34,650 | — | — |
| 1986-04-10 | $3.90 | $4.32 | 45,507 | — | — |
| 1986-04-09 | $3.90 | $4.32 | 61,446 | — | — |
| 1986-04-08 | $3.79 | $4.20 | 64,218 | — | — |
| 1986-04-07 | $3.73 | $4.14 | 42,966 | — | — |
| 1986-04-04 | $3.73 | $4.14 | 65,835 | — | — |
| 1986-04-03 | $3.73 | $4.14 | 49,434 | — | — |
| 1986-04-02 | $3.79 | $4.20 | 42,504 | — | — |
| 1986-04-01 | $3.73 | $4.14 | 60,522 | — | — |
| 1986-03-31 | $3.79 | $4.20 | 89,859 | — | — |
| 1986-03-27 | $3.84 | $4.26 | 31,647 | — | — |
| 1986-03-26 | $3.79 | $4.20 | 34,419 | — | — |
| 1986-03-25 | $3.84 | $4.26 | 53,592 | — | — |
| 1986-03-24 | $3.84 | $4.26 | 53,361 | — | — |
| 1986-03-21 | $3.90 | $4.29 | 137,214 | — | — |
| 1986-03-20 | $3.90 | $4.29 | 75,306 | — | — |
| 1986-03-19 | $3.79 | $4.17 | 48,279 | — | — |
| 1986-03-18 | $3.73 | $4.11 | 106,722 | — | — |
| 1986-03-17 | $3.73 | $4.11 | 375,837 | — | — |
| 1986-03-14 | $3.95 | $4.35 | 41,349 | — | — |
| 1986-03-13 | $4.06 | $4.47 | 75,306 | — | — |
| 1986-03-12 | $4.11 | $4.53 | 118,272 | — | — |
| 1986-03-11 | $4.06 | $4.47 | 172,326 | — | — |
| 1986-03-10 | $3.84 | $4.23 | 29,106 | — | — |
| 1986-03-07 | $3.84 | $4.23 | 48,048 | — | — |
| 1986-03-06 | $3.90 | $4.29 | 162,624 | — | — |
| 1986-03-05 | $3.90 | $4.29 | 60,291 | — | — |
| 1986-03-04 | $3.84 | $4.23 | 66,759 | — | — |
| 1986-03-03 | $3.90 | $4.29 | 60,060 | — | — |
| 1986-02-28 | $4.00 | $4.41 | 310,002 | — | — |
| 1986-02-27 | $3.95 | $4.35 | 37,422 | — | — |
| 1986-02-26 | $3.95 | $4.35 | 78,309 | — | — |
| 1986-02-25 | $4.11 | $4.53 | 59,829 | — | — |
| 1986-02-24 | $4.06 | $4.47 | 51,051 | — | — |
| 1986-02-21 | $4.00 | $4.41 | 103,719 | — | — |
| 1986-02-20 | $3.90 | $4.29 | 137,907 | — | — |
| 1986-02-19 | $3.90 | $4.29 | 62,601 | — | — |
| 1986-02-18 | $3.95 | $4.35 | 46,893 | — | — |
| 1986-02-14 | $4.06 | $4.47 | 115,962 | — | — |
| 1986-02-13 | $3.95 | $4.35 | 96,096 | — | — |
| 1986-02-12 | $3.95 | $4.35 | 167,475 | — | — |
| 1986-02-11 | $4.17 | $4.58 | 69,993 | — | — |
| 1986-02-10 | $4.27 | $4.70 | 58,905 | — | — |
| 1986-02-07 | $4.27 | $4.70 | 51,282 | — | — |
| 1986-02-06 | $4.22 | $4.64 | 149,688 | — | — |
| 1986-02-05 | $4.22 | $4.64 | 131,901 | — | — |
| 1986-02-04 | $4.49 | $4.94 | 223,146 | — | — |
| 1986-02-03 | $4.49 | $4.94 | 33,957 | — | — |
| 1986-01-31 | $4.55 | $5.00 | 148,533 | — | — |
| 1986-01-30 | $4.55 | $5.00 | 36,267 | — | — |
| 1986-01-29 | $4.55 | $5.00 | 83,160 | — | — |
| 1986-01-28 | $4.60 | $5.06 | 38,346 | — | — |
| 1986-01-27 | $4.49 | $4.94 | 44,583 | — | — |
| 1986-01-24 | $4.55 | $5.00 | 71,610 | — | — |
| 1986-01-23 | $4.60 | $5.06 | 80,850 | — | — |
| 1986-01-22 | $4.49 | $4.94 | 317,394 | — | — |
| 1986-01-21 | $4.82 | $5.30 | 143,220 | — | — |
| 1986-01-20 | $5.03 | $5.54 | 239,547 | — | — |
| 1986-01-17 | $5.14 | $5.66 | 60,522 | — | — |
| 1986-01-16 | $5.03 | $5.54 | 65,373 | — | — |
| 1986-01-15 | $4.87 | $5.36 | 53,823 | — | — |
| 1986-01-14 | $4.87 | $5.36 | 51,513 | — | — |
| 1986-01-13 | $4.82 | $5.30 | 44,352 | — | — |
| 1986-01-10 | $4.92 | $5.42 | 52,437 | — | — |
| 1986-01-09 | $4.87 | $5.36 | 782,628 | — | — |
| 1986-01-08 | $4.98 | $5.48 | 117,348 | — | — |
| 1986-01-07 | $4.87 | $5.36 | 68,376 | — | — |
| 1986-01-06 | $4.71 | $5.18 | 158,466 | — | — |
| 1986-01-03 | $4.65 | $5.12 | 161,700 | — | — |
| 1986-01-02 | $4.60 | $5.06 | 67,914 | — | — |