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
- 1973-02-21 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 | $3.25 | $3.25 | 1,625,000 | — | — |
| 1986-12-30 | $3.28 | $3.27 | 259,000 | — | — |
| 1986-12-29 | $3.31 | $3.31 | 66,000 | — | — |
| 1986-12-26 | $3.35 | $3.35 | 102,000 | — | — |
| 1986-12-24 | $3.40 | $3.40 | 55,000 | — | — |
| 1986-12-23 | $3.41 | $3.41 | 404,000 | — | — |
| 1986-12-22 | $3.45 | $3.45 | 13,000 | — | — |
| 1986-12-19 | $3.43 | $3.42 | 56,000 | — | — |
| 1986-12-18 | $3.40 | $3.40 | 246,000 | — | — |
| 1986-12-17 | $3.36 | $3.36 | 297,000 | — | — |
| 1986-12-16 | $3.35 | $3.35 | 508,000 | — | — |
| 1986-12-15 | $3.35 | $3.35 | 54,000 | — | — |
| 1986-12-12 | $3.35 | $3.35 | 123,000 | — | — |
| 1986-12-11 | $3.38 | $3.37 | 6,393,000 | — | — |
| 1986-12-10 | $3.70 | $3.70 | 52,000 | — | — |
| 1986-12-09 | $3.75 | $3.75 | 29,000 | — | — |
| 1986-12-08 | $3.75 | $3.75 | 7,000 | — | — |
| 1986-12-05 | $3.76 | $3.76 | 73,000 | — | — |
| 1986-12-04 | $3.78 | $3.77 | 0 | — | — |
| 1986-12-03 | $3.78 | $3.77 | 50,000 | — | — |
| 1986-12-02 | $3.78 | $3.77 | 60,000 | — | — |
| 1986-12-01 | $3.78 | $3.77 | 132,000 | — | — |
| 1986-11-28 | $3.80 | $3.80 | 10,000 | — | — |
| 1986-11-26 | $3.78 | $3.77 | 107,000 | — | — |
| 1986-11-25 | $3.80 | $3.80 | 223,000 | — | — |
| 1986-11-24 | $3.70 | $3.70 | 74,000 | — | — |
| 1986-11-21 | $3.70 | $3.70 | 52,000 | — | — |
| 1986-11-20 | $3.70 | $3.70 | 2,354,000 | — | — |
| 1986-11-19 | $3.58 | $3.57 | 336,000 | — | — |
| 1986-11-18 | $3.63 | $3.62 | 136,000 | — | — |
| 1986-11-17 | $3.58 | $3.57 | 266,000 | — | — |
| 1986-11-14 | $3.50 | $3.50 | 106,000 | — | — |
| 1986-11-13 | $3.50 | $3.50 | 89,000 | — | — |
| 1986-11-12 | $3.55 | $3.55 | 99,000 | — | — |
| 1986-11-11 | $3.55 | $3.55 | 165,000 | — | — |
| 1986-11-10 | $3.63 | $3.62 | 76,000 | — | — |
| 1986-11-07 | $3.63 | $3.62 | 220,000 | — | — |
| 1986-11-06 | $3.63 | $3.62 | 62,000 | — | — |
| 1986-11-05 | $3.63 | $3.62 | 10,000 | — | — |
| 1986-11-04 | $3.60 | $3.60 | 1,000 | — | — |
| 1986-11-03 | $3.63 | $3.62 | 32,000 | — | — |
| 1986-10-31 | $3.63 | $3.62 | 113,000 | — | — |
| 1986-10-30 | $3.65 | $3.65 | 774,000 | — | — |
| 1986-10-29 | $3.63 | $3.62 | 37,000 | — | — |
| 1986-10-28 | $3.58 | $3.57 | 77,000 | — | — |
| 1986-10-27 | $3.60 | $3.60 | 48,000 | — | — |
| 1986-10-24 | $3.68 | $3.67 | 115,000 | — | — |
| 1986-10-23 | $3.70 | $3.70 | 116,000 | — | — |
| 1986-10-22 | $3.80 | $3.80 | 120,000 | — | — |
| 1986-10-21 | $3.93 | $3.92 | 36,000 | — | — |
| 1986-10-20 | $3.93 | $3.92 | 79,000 | — | — |
| 1986-10-17 | $4.03 | $4.02 | 95,000 | — | — |
| 1986-10-16 | $4.03 | $4.02 | 95,000 | — | — |
| 1986-10-15 | $3.85 | $3.85 | 115,000 | — | — |
| 1986-10-14 | $3.55 | $3.55 | 218,000 | — | — |
| 1986-10-13 | $3.53 | $3.52 | 34,000 | — | — |
| 1986-10-10 | $3.48 | $3.47 | 15,000 | — | — |
| 1986-10-09 | $3.50 | $3.50 | 62,000 | — | — |
| 1986-10-08 | $3.50 | $3.50 | 248,000 | — | — |
| 1986-10-07 | $3.50 | $3.50 | 146,000 | — | — |
| 1986-10-06 | $3.48 | $3.47 | 60,000 | — | — |
| 1986-10-03 | $3.45 | $3.45 | 24,000 | — | — |
| 1986-10-02 | $3.48 | $3.47 | 44,000 | — | — |
| 1986-10-01 | $3.45 | $3.45 | 64,000 | — | — |
| 1986-09-30 | $3.50 | $3.50 | 386,000 | — | — |
| 1986-09-29 | $3.68 | $3.67 | 179,000 | — | — |
| 1986-09-26 | $3.85 | $3.85 | 83,000 | — | — |
| 1986-09-25 | $3.85 | $3.85 | 98,000 | — | — |
| 1986-09-24 | $3.93 | $3.92 | 108,000 | — | — |
| 1986-09-23 | $3.90 | $3.90 | 20,000 | — | — |
| 1986-09-22 | $3.95 | $3.95 | 2,000 | — | — |
| 1986-09-19 | $3.95 | $3.95 | 27,000 | — | — |
| 1986-09-18 | $3.90 | $3.90 | 43,000 | — | — |
| 1986-09-17 | $3.95 | $3.95 | 80,000 | — | — |
| 1986-09-16 | $3.93 | $3.92 | 5,000 | — | — |
| 1986-09-15 | $4.00 | $4.00 | 37,000 | — | — |
| 1986-09-12 | $3.98 | $3.97 | 554,000 | — | — |
| 1986-09-11 | $4.05 | $4.05 | 28,000 | — | — |
| 1986-09-10 | $4.10 | $4.10 | 20,000 | — | — |
| 1986-09-09 | $4.05 | $4.05 | 143,000 | — | — |
| 1986-09-08 | $4.03 | $4.02 | 425,000 | — | — |
| 1986-09-05 | $4.10 | $4.10 | 64,000 | — | — |
| 1986-09-04 | $4.15 | $4.15 | 27,000 | — | — |
| 1986-09-03 | $4.13 | $4.12 | 6,000 | — | — |
| 1986-09-02 | $4.18 | $4.17 | 100,000 | — | — |
| 1986-08-29 | $4.18 | $4.17 | 66,000 | — | — |
| 1986-08-28 | $4.18 | $4.17 | 79,000 | — | — |
| 1986-08-27 | $4.18 | $4.17 | 129,000 | — | — |
| 1986-08-26 | $4.18 | $4.17 | 293,000 | — | — |
| 1986-08-25 | $4.20 | $4.20 | 731,000 | — | — |
| 1986-08-22 | $5.10 | $5.10 | 41,000 | — | — |
| 1986-08-21 | $5.23 | $5.22 | 17,000 | — | — |
| 1986-08-20 | $5.20 | $5.20 | 16,000 | — | — |
| 1986-08-19 | $5.24 | $5.24 | 48,000 | — | — |
| 1986-08-18 | $5.30 | $5.30 | 57,000 | — | — |
| 1986-08-15 | $5.30 | $5.30 | 27,000 | — | — |
| 1986-08-14 | $5.30 | $5.30 | 39,000 | — | — |
| 1986-08-13 | $5.33 | $5.32 | 94,000 | — | — |
| 1986-08-12 | $5.40 | $5.40 | 72,000 | — | — |
| 1986-08-11 | $5.30 | $5.30 | 127,000 | — | — |
| 1986-08-08 | $5.33 | $5.32 | 8,000 | — | — |
| 1986-08-07 | $5.25 | $5.25 | 38,000 | — | — |
| 1986-08-06 | $5.20 | $5.20 | 0 | — | — |
| 1986-08-05 | $5.20 | $5.20 | 1,317,000 | — | — |
| 1986-08-04 | $5.18 | $5.17 | 11,000 | — | — |
| 1986-08-01 | $5.18 | $5.17 | 8,000 | — | — |
| 1986-07-31 | $5.13 | $5.12 | 16,000 | — | — |
| 1986-07-30 | $5.18 | $5.17 | 111,000 | — | — |
| 1986-07-29 | $5.15 | $5.15 | 0 | — | — |
| 1986-07-28 | $5.15 | $5.15 | 55,000 | — | — |
| 1986-07-25 | $5.15 | $5.15 | 9,000 | — | — |
| 1986-07-24 | $5.15 | $5.15 | 31,000 | — | — |
| 1986-07-23 | $5.15 | $5.15 | 20,000 | — | — |
| 1986-07-22 | $5.23 | $5.22 | 4,000 | — | — |
| 1986-07-21 | $5.15 | $5.15 | 70,000 | — | — |
| 1986-07-18 | $5.15 | $5.15 | 353,000 | — | — |
| 1986-07-17 | $5.10 | $5.10 | 26,000 | — | — |
| 1986-07-16 | $5.08 | $5.07 | 28,000 | — | — |
| 1986-07-15 | $5.08 | $5.07 | 173,000 | — | — |
| 1986-07-14 | $5.31 | $5.31 | 21,000 | — | — |
| 1986-07-11 | $5.35 | $5.35 | 24,000 | — | — |
| 1986-07-10 | $5.43 | $5.42 | 13,000 | — | — |
| 1986-07-09 | $5.45 | $5.45 | 0 | — | — |
| 1986-07-08 | $5.45 | $5.45 | 12,000 | — | — |
| 1986-07-07 | $5.51 | $5.51 | 18,000 | — | — |
| 1986-07-03 | $5.55 | $5.55 | 8,000 | — | — |
| 1986-07-02 | $5.55 | $5.55 | 679,000 | — | — |
| 1986-07-01 | $5.53 | $5.52 | 51,000 | — | — |
| 1986-06-30 | $5.55 | $5.55 | 659,000 | — | — |
| 1986-06-27 | $5.48 | $5.47 | 262,000 | — | — |
| 1986-06-26 | $5.53 | $5.52 | 9,000 | — | — |
| 1986-06-25 | $5.56 | $5.56 | 124,000 | — | — |
| 1986-06-24 | $5.58 | $5.57 | 25,000 | — | — |
| 1986-06-23 | $5.58 | $5.57 | 12,000 | — | — |
| 1986-06-20 | $5.55 | $5.55 | 23,000 | — | — |
| 1986-06-19 | $5.60 | $5.60 | 8,000 | — | — |
| 1986-06-18 | $5.55 | $5.55 | 7,000 | — | — |
| 1986-06-17 | $5.55 | $5.55 | 35,000 | — | — |
| 1986-06-16 | $5.60 | $5.60 | 49,000 | — | — |
| 1986-06-13 | $5.48 | $5.47 | 40,000 | — | — |
| 1986-06-12 | $5.40 | $5.40 | 0 | — | — |
| 1986-06-11 | $5.40 | $5.40 | 111,000 | — | — |
| 1986-06-10 | $5.23 | $5.22 | 13,000 | — | — |
| 1986-06-09 | $5.25 | $5.25 | 30,000 | — | — |
| 1986-06-06 | $5.25 | $5.25 | 210,000 | — | — |
| 1986-06-05 | $5.38 | $5.37 | 28,000 | — | — |
| 1986-06-04 | $5.38 | $5.37 | 50,000 | — | — |
| 1986-06-03 | $5.48 | $5.47 | 62,000 | — | — |
| 1986-06-02 | $5.55 | $5.55 | 3,000 | — | — |
| 1986-05-30 | $5.50 | $5.50 | 92,000 | — | — |
| 1986-05-29 | $5.53 | $5.52 | 21,000 | — | — |
| 1986-05-28 | $5.53 | $5.52 | 97,000 | — | — |
| 1986-05-27 | $5.53 | $5.52 | 172,000 | — | — |
| 1986-05-23 | $5.23 | $5.22 | 67,000 | — | — |
| 1986-05-22 | $5.18 | $5.17 | 174,000 | — | — |
| 1986-05-21 | $5.15 | $5.15 | 113,000 | — | — |
| 1986-05-20 | $5.10 | $5.10 | 97,000 | — | — |
| 1986-05-19 | $5.18 | $5.17 | 54,000 | — | — |
| 1986-05-16 | $5.20 | $5.20 | 73,000 | — | — |
| 1986-05-15 | $5.13 | $5.12 | 907,000 | — | — |
| 1986-05-14 | $5.33 | $5.32 | 17,000 | — | — |
| 1986-05-13 | $5.33 | $5.32 | 46,000 | — | — |
| 1986-05-12 | $5.30 | $5.30 | 2,000 | — | — |
| 1986-05-09 | $5.30 | $5.30 | 197,000 | — | — |
| 1986-05-08 | $5.33 | $5.32 | 67,000 | — | — |
| 1986-05-07 | $5.35 | $5.35 | 22,000 | — | — |
| 1986-05-06 | $5.34 | $5.34 | 75,000 | — | — |
| 1986-05-05 | $5.35 | $5.35 | 15,000 | — | — |
| 1986-05-02 | $5.35 | $5.35 | 555,000 | — | — |
| 1986-05-01 | $5.33 | $5.32 | 43,000 | — | — |
| 1986-04-30 | $5.30 | $5.30 | 43,000 | — | — |
| 1986-04-29 | $5.33 | $5.32 | 41,000 | — | — |
| 1986-04-28 | $5.34 | $5.34 | 12,000 | — | — |
| 1986-04-25 | $5.40 | $5.40 | 0 | — | — |
| 1986-04-24 | $5.40 | $5.40 | 9,000 | — | — |
| 1986-04-23 | $5.40 | $5.40 | 268,000 | — | — |
| 1986-04-22 | $5.38 | $5.37 | 11,000 | — | — |
| 1986-04-21 | $5.38 | $5.37 | 9,000 | — | — |
| 1986-04-18 | $5.43 | $5.42 | 28,000 | — | — |
| 1986-04-17 | $5.50 | $5.50 | 222,000 | — | — |
| 1986-04-16 | $5.60 | $5.60 | 205,000 | — | — |
| 1986-04-15 | $5.48 | $5.47 | 7,000 | — | — |
| 1986-04-14 | $5.48 | $5.47 | 22,000 | — | — |
| 1986-04-11 | $5.50 | $5.50 | 6,000 | — | — |
| 1986-04-10 | $5.55 | $5.55 | 10,000 | — | — |
| 1986-04-09 | $5.50 | $5.50 | 26,000 | — | — |
| 1986-04-08 | $5.50 | $5.50 | 405,000 | — | — |
| 1986-04-07 | $5.53 | $5.52 | 73,000 | — | — |
| 1986-04-04 | $5.60 | $5.60 | 2,000 | — | — |
| 1986-04-03 | $5.60 | $5.60 | 22,000 | — | — |
| 1986-04-02 | $5.55 | $5.55 | 62,000 | — | — |
| 1986-04-01 | $5.60 | $5.60 | 28,000 | — | — |
| 1986-03-31 | $5.55 | $5.55 | 23,000 | — | — |
| 1986-03-27 | $5.60 | $5.60 | 24,000 | — | — |
| 1986-03-26 | $5.60 | $5.60 | 29,000 | — | — |
| 1986-03-25 | $5.58 | $5.57 | 32,000 | — | — |
| 1986-03-24 | $5.55 | $5.55 | 2,568,000 | — | — |
| 1986-03-21 | $5.55 | $5.55 | 23,000 | — | — |
| 1986-03-20 | $5.60 | $5.60 | 49,000 | — | — |
| 1986-03-19 | $5.55 | $5.55 | 213,000 | — | — |
| 1986-03-18 | $5.60 | $5.60 | 251,000 | — | — |
| 1986-03-17 | $5.60 | $5.60 | 69,000 | — | — |
| 1986-03-14 | $5.65 | $5.65 | 2,481,000 | — | — |
| 1986-03-13 | $5.73 | $5.72 | 574,000 | — | — |
| 1986-03-12 | $5.80 | $5.80 | 352,000 | — | — |
| 1986-03-11 | $5.70 | $5.70 | 256,000 | — | — |
| 1986-03-10 | $5.43 | $5.42 | 144,000 | — | — |
| 1986-03-07 | $5.45 | $5.45 | 67,000 | — | — |
| 1986-03-06 | $5.43 | $5.42 | 256,000 | — | — |
| 1986-03-05 | $5.44 | $5.44 | 87,000 | — | — |
| 1986-03-04 | $5.48 | $5.47 | 2,972,000 | — | — |
| 1986-03-03 | $5.34 | $5.34 | 172,000 | — | — |
| 1986-02-28 | $5.33 | $5.32 | 38,000 | — | — |
| 1986-02-27 | $5.38 | $5.37 | 84,000 | — | — |
| 1986-02-26 | $5.38 | $5.37 | 12,000 | — | — |
| 1986-02-25 | $5.33 | $5.32 | 206,000 | — | — |
| 1986-02-24 | $5.30 | $5.30 | 26,000 | — | — |
| 1986-02-21 | $5.28 | $5.27 | 44,000 | — | — |
| 1986-02-20 | $5.30 | $5.30 | 94,000 | — | — |
| 1986-02-19 | $5.28 | $5.27 | 77,000 | — | — |
| 1986-02-18 | $5.33 | $5.32 | 34,000 | — | — |
| 1986-02-14 | $5.28 | $5.27 | 34,000 | — | — |
| 1986-02-13 | $5.39 | $5.39 | 92,000 | — | — |
| 1986-02-12 | $5.45 | $5.45 | 91,000 | — | — |
| 1986-02-11 | $5.45 | $5.45 | 23,000 | — | — |
| 1986-02-10 | $5.45 | $5.45 | 9,000 | — | — |
| 1986-02-07 | $5.45 | $5.45 | 244,000 | — | — |
| 1986-02-06 | $5.45 | $5.45 | 86,000 | — | — |
| 1986-02-05 | $5.43 | $5.42 | 154,000 | — | — |
| 1986-02-04 | $5.45 | $5.45 | 162,000 | — | — |
| 1986-02-03 | $5.38 | $5.37 | 119,000 | — | — |
| 1986-01-31 | $5.03 | $5.02 | 84,000 | — | — |
| 1986-01-30 | $4.88 | $4.87 | 12,000 | — | — |
| 1986-01-29 | $4.88 | $4.87 | 248,000 | — | — |
| 1986-01-28 | $4.83 | $4.82 | 205,000 | — | — |
| 1986-01-27 | $4.83 | $4.82 | 1,973,000 | — | — |
| 1986-01-24 | $4.84 | $4.84 | 46,000 | — | — |
| 1986-01-23 | $4.83 | $4.82 | 32,000 | — | — |
| 1986-01-22 | $4.83 | $4.82 | 5,000 | — | — |
| 1986-01-21 | $4.88 | $4.87 | 16,000 | — | — |
| 1986-01-20 | $4.86 | $4.86 | 308,000 | — | — |
| 1986-01-17 | $4.83 | $4.82 | 12,000 | — | — |
| 1986-01-16 | $4.83 | $4.82 | 3,000 | — | — |
| 1986-01-15 | $4.84 | $4.84 | 96,000 | — | — |
| 1986-01-14 | $4.84 | $4.84 | 0 | — | — |
| 1986-01-13 | $4.84 | $4.84 | 45,000 | — | — |
| 1986-01-10 | $4.88 | $4.87 | 206,000 | — | — |
| 1986-01-09 | $4.88 | $4.87 | 28,000 | — | — |
| 1986-01-08 | $4.85 | $4.85 | 39,000 | — | — |
| 1986-01-07 | $4.90 | $4.90 | 26,000 | — | — |
| 1986-01-06 | $4.89 | $4.89 | 521,000 | — | — |
| 1986-01-03 | $4.80 | $4.80 | 11,000 | — | — |
| 1986-01-02 | $4.78 | $4.77 | 44,000 | — | — |