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 | $3.97 | $3.97 | 11,723 | — | — |
| 1986-12-30 | $3.92 | $3.92 | 3,517 | — | — |
| 1986-12-29 | $3.92 | $3.92 | 10,551 | — | — |
| 1986-12-26 | $3.97 | $3.97 | 2,931 | — | — |
| 1986-12-24 | $3.97 | $3.97 | 117,817 | — | — |
| 1986-12-23 | $3.97 | $3.97 | 147,417 | — | — |
| 1986-12-22 | $4.01 | $4.01 | 94,664 | — | — |
| 1986-12-19 | $3.92 | $3.92 | 28,428 | — | — |
| 1986-12-18 | $3.92 | $3.92 | 17,291 | — | — |
| 1986-12-17 | $3.97 | $3.97 | 16,119 | — | — |
| 1986-12-16 | $3.97 | $3.97 | 58,615 | — | — |
| 1986-12-15 | $3.92 | $3.92 | 28,428 | — | — |
| 1986-12-12 | $3.92 | $3.92 | 28,135 | — | — |
| 1986-12-11 | $3.97 | $3.97 | 57,150 | — | — |
| 1986-12-10 | $3.97 | $3.97 | 334,400 | — | — |
| 1986-12-09 | $3.88 | $3.88 | 30,773 | — | — |
| 1986-12-08 | $3.75 | $3.75 | 24,911 | — | — |
| 1986-12-05 | $3.75 | $3.75 | 94,371 | — | — |
| 1986-12-04 | $3.80 | $3.80 | 44,841 | — | — |
| 1986-12-03 | $3.75 | $3.75 | 25,498 | — | — |
| 1986-12-02 | $3.71 | $3.71 | 72,683 | — | — |
| 1986-12-01 | $3.71 | $3.71 | 29,894 | — | — |
| 1986-11-28 | $3.75 | $3.75 | 20,515 | — | — |
| 1986-11-26 | $3.67 | $3.67 | 4,103 | — | — |
| 1986-11-25 | $3.63 | $3.63 | 21,688 | — | — |
| 1986-11-24 | $3.58 | $3.58 | 19,343 | — | — |
| 1986-11-21 | $3.54 | $3.54 | 50,409 | — | — |
| 1986-11-20 | $3.54 | $3.54 | 16,705 | — | — |
| 1986-11-19 | $3.54 | $3.54 | 3,810 | — | — |
| 1986-11-18 | $3.54 | $3.54 | 112,834 | — | — |
| 1986-11-17 | $3.54 | $3.54 | 27,842 | — | — |
| 1986-11-14 | $3.67 | $3.67 | 7,034 | — | — |
| 1986-11-13 | $3.71 | $3.71 | 7,034 | — | — |
| 1986-11-12 | $3.71 | $3.71 | 29,894 | — | — |
| 1986-11-11 | $3.71 | $3.71 | 21,101 | — | — |
| 1986-11-10 | $3.71 | $3.71 | 3,810 | — | — |
| 1986-11-07 | $3.71 | $3.71 | 8,499 | — | — |
| 1986-11-06 | $3.71 | $3.71 | 1,465 | — | — |
| 1986-11-05 | $3.71 | $3.71 | 3,810 | — | — |
| 1986-11-04 | $3.71 | $3.71 | 3,517 | — | — |
| 1986-11-03 | $3.71 | $3.71 | 16,119 | — | — |
| 1986-10-31 | $3.71 | $3.71 | 32,531 | — | — |
| 1986-10-30 | $3.71 | $3.71 | 83,527 | — | — |
| 1986-10-29 | $3.71 | $3.71 | 7,034 | — | — |
| 1986-10-28 | $3.75 | $3.75 | 56,271 | — | — |
| 1986-10-27 | $3.67 | $3.67 | 38,686 | — | — |
| 1986-10-24 | $3.67 | $3.67 | 22,567 | — | — |
| 1986-10-23 | $3.71 | $3.71 | 6,155 | — | — |
| 1986-10-22 | $3.71 | $3.71 | 15,826 | — | — |
| 1986-10-21 | $3.67 | $3.67 | 38,686 | — | — |
| 1986-10-20 | $3.67 | $3.67 | 31,652 | — | — |
| 1986-10-17 | $3.71 | $3.71 | 43,668 | — | — |
| 1986-10-16 | $3.71 | $3.71 | 29,308 | — | — |
| 1986-10-15 | $3.71 | $3.71 | 29,308 | — | — |
| 1986-10-14 | $3.75 | $3.75 | 65,942 | — | — |
| 1986-10-13 | $3.71 | $3.71 | 10,551 | — | — |
| 1986-10-10 | $3.67 | $3.67 | 293 | — | — |
| 1986-10-09 | $3.67 | $3.67 | 4,396 | — | — |
| 1986-10-08 | $3.67 | $3.67 | 74,734 | — | — |
| 1986-10-07 | $3.67 | $3.67 | 9,085 | — | — |
| 1986-10-06 | $3.67 | $3.67 | 83,234 | — | — |
| 1986-10-03 | $3.63 | $3.63 | 185,224 | — | — |
| 1986-10-02 | $3.58 | $3.58 | 286,335 | — | — |
| 1986-10-01 | $3.45 | $3.45 | 3,810 | — | — |
| 1986-09-30 | $3.45 | $3.45 | 66,235 | — | — |
| 1986-09-29 | $3.41 | $3.41 | 26,084 | — | — |
| 1986-09-26 | $3.45 | $3.45 | 28,135 | — | — |
| 1986-09-25 | $3.45 | $3.45 | 407,962 | — | — |
| 1986-09-24 | $3.41 | $3.41 | 28,428 | — | — |
| 1986-09-23 | $3.41 | $3.41 | 75,907 | — | — |
| 1986-09-22 | $3.37 | $3.37 | 1,758 | — | — |
| 1986-09-19 | $3.33 | $3.33 | 65,649 | — | — |
| 1986-09-18 | $3.24 | $3.24 | 18,171 | — | — |
| 1986-09-17 | $3.28 | $3.28 | 13,775 | — | — |
| 1986-09-16 | $3.33 | $3.33 | 33,997 | — | — |
| 1986-09-15 | $3.20 | $3.20 | 13,775 | — | — |
| 1986-09-12 | $3.20 | $3.20 | 29,308 | — | — |
| 1986-09-11 | $3.16 | $3.16 | 55,684 | — | — |
| 1986-09-10 | $3.24 | $3.24 | 28,721 | — | — |
| 1986-09-09 | $3.16 | $3.16 | 24,032 | — | — |
| 1986-09-08 | $3.16 | $3.16 | 75,027 | — | — |
| 1986-09-05 | $3.20 | $3.20 | 298,938 | — | — |
| 1986-09-04 | $3.20 | $3.20 | 405,324 | — | — |
| 1986-09-03 | $3.16 | $3.16 | 31,066 | — | — |
| 1986-09-02 | $3.16 | $3.16 | 59,494 | — | — |
| 1986-08-29 | $3.28 | $3.28 | 5,862 | — | — |
| 1986-08-28 | $3.24 | $3.24 | 17,878 | — | — |
| 1986-08-27 | $3.20 | $3.20 | 14,654 | — | — |
| 1986-08-26 | $3.24 | $3.24 | 73,562 | — | — |
| 1986-08-25 | $3.20 | $3.20 | 11,430 | — | — |
| 1986-08-22 | $3.24 | $3.24 | 90,267 | — | — |
| 1986-08-21 | $3.28 | $3.28 | 2,638 | — | — |
| 1986-08-20 | $3.28 | $3.28 | 42,789 | — | — |
| 1986-08-19 | $3.41 | $3.41 | 1,172 | — | — |
| 1986-08-18 | $3.37 | $3.37 | 2,345 | — | — |
| 1986-08-15 | $3.37 | $3.37 | 73,855 | — | — |
| 1986-08-14 | $3.45 | $3.45 | 40,151 | — | — |
| 1986-08-13 | $3.45 | $3.45 | 12,602 | — | — |
| 1986-08-12 | $3.28 | $3.28 | 8,206 | — | — |
| 1986-08-11 | $3.33 | $3.33 | 10,844 | — | — |
| 1986-08-08 | $3.28 | $3.28 | 9,672 | — | — |
| 1986-08-07 | $3.33 | $3.33 | 4,689 | — | — |
| 1986-08-06 | $3.37 | $3.37 | 34,876 | — | — |
| 1986-08-05 | $3.33 | $3.33 | 19,929 | — | — |
| 1986-08-04 | $3.24 | $3.24 | 3,224 | — | — |
| 1986-08-01 | $3.28 | $3.28 | 39,565 | — | — |
| 1986-07-31 | $3.28 | $3.28 | 5,568 | — | — |
| 1986-07-30 | $3.33 | $3.33 | 15,240 | — | — |
| 1986-07-29 | $3.28 | $3.28 | 5,568 | — | — |
| 1986-07-28 | $3.33 | $3.33 | 104,921 | — | — |
| 1986-07-25 | $3.28 | $3.28 | 8,499 | — | — |
| 1986-07-24 | $3.33 | $3.33 | 100,525 | — | — |
| 1986-07-23 | $3.54 | $3.54 | 8,206 | — | — |
| 1986-07-22 | $3.58 | $3.58 | 879 | — | — |
| 1986-07-21 | $3.58 | $3.58 | 62,425 | — | — |
| 1986-07-18 | $3.54 | $3.54 | 80,303 | — | — |
| 1986-07-17 | $3.50 | $3.50 | 16,119 | — | — |
| 1986-07-16 | $3.50 | $3.50 | 59,494 | — | — |
| 1986-07-15 | $3.41 | $3.41 | 130,419 | — | — |
| 1986-07-14 | $3.45 | $3.45 | 169,105 | — | — |
| 1986-07-11 | $3.50 | $3.50 | 63,891 | — | — |
| 1986-07-10 | $3.50 | $3.50 | 98,767 | — | — |
| 1986-07-09 | $3.45 | $3.45 | 94,957 | — | — |
| 1986-07-08 | $3.37 | $3.37 | 32,238 | — | — |
| 1986-07-07 | $3.37 | $3.37 | 81,768 | — | — |
| 1986-07-03 | $3.58 | $3.58 | 100,818 | — | — |
| 1986-07-02 | $3.67 | $3.67 | 17,291 | — | — |
| 1986-07-01 | $3.75 | $3.75 | 123,385 | — | — |
| 1986-06-30 | $3.84 | $3.84 | 36,928 | — | — |
| 1986-06-27 | $3.80 | $3.80 | 25,498 | — | — |
| 1986-06-26 | $3.80 | $3.80 | 38,686 | — | — |
| 1986-06-25 | $3.80 | $3.80 | 28,428 | — | — |
| 1986-06-24 | $3.88 | $3.88 | 75,321 | — | — |
| 1986-06-23 | $4.01 | $4.01 | 48,064 | — | — |
| 1986-06-20 | $4.09 | $4.09 | 226,548 | — | — |
| 1986-06-19 | $4.14 | $4.14 | 71,804 | — | — |
| 1986-06-18 | $4.14 | $4.14 | 63,891 | — | — |
| 1986-06-17 | $4.14 | $4.14 | 27,842 | — | — |
| 1986-06-16 | $4.14 | $4.14 | 53,926 | — | — |
| 1986-06-13 | $4.14 | $4.14 | 133,057 | — | — |
| 1986-06-12 | $4.05 | $4.05 | 66,821 | — | — |
| 1986-06-11 | $4.05 | $4.05 | 32,825 | — | — |
| 1986-06-10 | $4.01 | $4.01 | 45,427 | — | — |
| 1986-06-09 | $4.01 | $4.01 | 121,627 | — | — |
| 1986-06-06 | $4.05 | $4.05 | 61,839 | — | — |
| 1986-06-05 | $4.05 | $4.05 | 26,963 | — | — |
| 1986-06-04 | $4.09 | $4.09 | 199,292 | — | — |
| 1986-06-03 | $4.05 | $4.05 | 131,884 | — | — |
| 1986-06-02 | $4.14 | $4.14 | 111,369 | — | — |
| 1986-05-30 | $4.22 | $4.22 | 100,818 | — | — |
| 1986-05-29 | $4.35 | $4.35 | 254,976 | — | — |
| 1986-05-28 | $4.18 | $4.18 | 248,235 | — | — |
| 1986-05-27 | $4.01 | $4.01 | 287,508 | — | — |
| 1986-05-23 | $4.09 | $4.09 | 628,355 | — | — |
| 1986-05-22 | $4.05 | $4.05 | 102,870 | — | — |
| 1986-05-21 | $4.14 | $4.14 | 262,010 | — | — |
| 1986-05-20 | $4.01 | $4.01 | 50,995 | — | — |
| 1986-05-19 | $4.05 | $4.05 | 160,899 | — | — |
| 1986-05-16 | $3.97 | $3.97 | 131,591 | — | — |
| 1986-05-15 | $3.84 | $3.84 | 157,675 | — | — |
| 1986-05-14 | $3.97 | $3.97 | 145,952 | — | — |
| 1986-05-13 | $3.92 | $3.92 | 207,791 | — | — |
| 1986-05-12 | $3.71 | $3.71 | 14,947 | — | — |
| 1986-05-09 | $3.67 | $3.67 | 68,580 | — | — |
| 1986-05-08 | $3.71 | $3.71 | 9,672 | — | — |
| 1986-05-07 | $3.71 | $3.71 | 169,398 | — | — |
| 1986-05-06 | $3.75 | $3.75 | 60,667 | — | — |
| 1986-05-05 | $3.80 | $3.80 | 63,891 | — | — |
| 1986-05-02 | $3.71 | $3.71 | 96,422 | — | — |
| 1986-05-01 | $3.63 | $3.63 | 80,596 | — | — |
| 1986-04-30 | $3.67 | $3.67 | 34,876 | — | — |
| 1986-04-29 | $3.67 | $3.67 | 116,937 | — | — |
| 1986-04-28 | $3.63 | $3.63 | 70,631 | — | — |
| 1986-04-25 | $3.63 | $3.63 | 66,235 | — | — |
| 1986-04-24 | $3.71 | $3.71 | 34,876 | — | — |
| 1986-04-23 | $3.67 | $3.67 | 44,548 | — | — |
| 1986-04-22 | $3.58 | $3.58 | 38,979 | — | — |
| 1986-04-21 | $3.58 | $3.58 | 72,683 | — | — |
| 1986-04-18 | $3.54 | $3.54 | 21,101 | — | — |
| 1986-04-17 | $3.54 | $3.54 | 16,705 | — | — |
| 1986-04-16 | $3.54 | $3.54 | 347,588 | — | — |
| 1986-04-15 | $3.45 | $3.45 | 41,031 | — | — |
| 1986-04-14 | $3.45 | $3.45 | 70,631 | — | — |
| 1986-04-11 | $3.33 | $3.33 | 227,134 | — | — |
| 1986-04-10 | $3.50 | $3.50 | 199,292 | — | — |
| 1986-04-09 | $3.20 | $3.20 | 88,216 | — | — |
| 1986-04-08 | $3.20 | $3.20 | 178,190 | — | — |
| 1986-04-07 | $3.24 | $3.24 | 138,332 | — | — |
| 1986-04-04 | $3.16 | $3.16 | 54,219 | — | — |
| 1986-04-03 | $3.16 | $3.16 | 263,182 | — | — |
| 1986-04-02 | $3.07 | $3.07 | 108,438 | — | — |
| 1986-04-01 | $3.03 | $3.03 | 27,842 | — | — |
| 1986-03-31 | $2.99 | $2.99 | 54,805 | — | — |
| 1986-03-27 | $3.03 | $3.03 | 85,285 | — | — |
| 1986-03-26 | $3.03 | $3.03 | 335,865 | — | — |
| 1986-03-25 | $3.11 | $3.11 | 58,322 | — | — |
| 1986-03-24 | $3.16 | $3.16 | 325,021 | — | — |
| 1986-03-21 | $3.11 | $3.11 | 218,342 | — | — |
| 1986-03-20 | $3.03 | $3.03 | 57,736 | — | — |
| 1986-03-19 | $3.07 | $3.07 | 16,412 | — | — |
| 1986-03-18 | $3.11 | $3.11 | 1,127,757 | — | — |
| 1986-03-17 | $3.11 | $3.11 | 4,466,773 | — | — |
| 1986-03-14 | $3.03 | $3.03 | 4,421,639 | — | — |
| 1986-03-13 | $3.03 | $3.03 | 33,704 | — | — |
| 1986-03-12 | $3.11 | $3.11 | 233,289 | — | — |
| 1986-03-11 | $3.11 | $3.11 | 121,334 | — | — |
| 1986-03-10 | $2.99 | $2.99 | 26,084 | — | — |
| 1986-03-07 | $3.03 | $3.03 | 65,063 | — | — |
| 1986-03-06 | $2.99 | $2.99 | 21,688 | — | — |
| 1986-03-05 | $2.99 | $2.99 | 142,435 | — | — |
| 1986-03-04 | $3.11 | $3.11 | 15,826 | — | — |
| 1986-03-03 | $3.11 | $3.11 | 152,986 | — | — |
| 1986-02-28 | $3.03 | $3.03 | 294,248 | — | — |
| 1986-02-27 | $2.94 | $2.94 | 185,224 | — | — |
| 1986-02-26 | $2.99 | $2.99 | 174,087 | — | — |
| 1986-02-25 | $3.11 | $3.11 | 35,462 | — | — |
| 1986-02-24 | $3.11 | $3.11 | 80,303 | — | — |
| 1986-02-21 | $3.20 | $3.20 | 56,564 | — | — |
| 1986-02-20 | $3.20 | $3.20 | 402,687 | — | — |
| 1986-02-19 | $3.24 | $3.24 | 366,052 | — | — |
| 1986-02-18 | $3.33 | $3.33 | 57,150 | — | — |
| 1986-02-14 | $3.33 | $3.33 | 143,900 | — | — |
| 1986-02-13 | $3.24 | $3.24 | 230,065 | — | — |
| 1986-02-12 | $3.24 | $3.24 | 130,419 | — | — |
| 1986-02-11 | $3.28 | $3.28 | 39,858 | — | — |
| 1986-02-10 | $3.37 | $3.37 | 16,412 | — | — |
| 1986-02-07 | $3.41 | $3.41 | 28,428 | — | — |
| 1986-02-06 | $3.41 | $3.41 | 39,272 | — | — |
| 1986-02-05 | $3.37 | $3.37 | 21,981 | — | — |
| 1986-02-04 | $3.37 | $3.37 | 76,786 | — | — |
| 1986-02-03 | $3.41 | $3.41 | 161,778 | — | — |
| 1986-01-31 | $3.54 | $3.54 | 67,114 | — | — |
| 1986-01-30 | $3.63 | $3.63 | 60,843 | — | — |
| 1986-01-29 | $3.59 | $3.59 | 1,092,002 | — | — |
| 1986-01-28 | $3.52 | $3.52 | 72,097 | — | — |
| 1986-01-27 | $3.52 | $3.52 | 248,294 | — | — |
| 1986-01-24 | $3.52 | $3.52 | 129,774 | — | — |
| 1986-01-23 | $3.52 | $3.52 | 420,271 | — | — |
| 1986-01-22 | $3.63 | $3.63 | 661,883 | — | — |
| 1986-01-21 | $3.63 | $3.63 | 66,118 | — | — |
| 1986-01-20 | $3.63 | $3.63 | 658,366 | — | — |
| 1986-01-17 | $3.59 | $3.59 | 91,791 | — | — |
| 1986-01-16 | $3.55 | $3.55 | 37,983 | — | — |
| 1986-01-15 | $3.55 | $3.55 | 242,315 | — | — |
| 1986-01-14 | $3.48 | $3.48 | 126,609 | — | — |
| 1986-01-13 | $3.52 | $3.52 | 71,042 | — | — |
| 1986-01-10 | $3.48 | $3.48 | 155,448 | — | — |
| 1986-01-09 | $3.48 | $3.48 | 93,198 | — | — |
| 1986-01-08 | $3.45 | $3.45 | 567,630 | — | — |
| 1986-01-07 | $3.45 | $3.45 | 324,611 | — | — |
| 1986-01-06 | $3.45 | $3.45 | 32,356 | — | — |
| 1986-01-03 | $3.41 | $3.41 | 45,016 | — | — |
| 1986-01-02 | $3.38 | $3.38 | 10,551 | — | — |