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
- 1982-01-29 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 | $2.16 | $2.16 | 75,335 | — | — |
| 1986-12-30 | $2.07 | $2.07 | 37,268 | — | — |
| 1986-12-29 | $2.35 | $2.35 | 90,774 | — | — |
| 1986-12-26 | $2.30 | $2.30 | 33,807 | — | — |
| 1986-12-24 | $2.30 | $2.30 | 3,727 | — | — |
| 1986-12-23 | $2.35 | $2.35 | 46,053 | — | — |
| 1986-12-22 | $2.35 | $2.35 | 5,324 | — | — |
| 1986-12-19 | $2.35 | $2.35 | 7,720 | — | — |
| 1986-12-18 | $2.39 | $2.39 | 10,382 | — | — |
| 1986-12-17 | $2.39 | $2.39 | 9,849 | — | — |
| 1986-12-16 | $2.39 | $2.39 | 4,525 | — | — |
| 1986-12-15 | $2.44 | $2.44 | 27,152 | — | — |
| 1986-12-12 | $2.39 | $2.39 | 24,490 | — | — |
| 1986-12-11 | $2.35 | $2.35 | 6,389 | — | — |
| 1986-12-10 | $2.39 | $2.39 | 5,324 | — | — |
| 1986-12-09 | $2.35 | $2.35 | 14,375 | — | — |
| 1986-12-08 | $2.35 | $2.35 | 5,856 | — | — |
| 1986-12-05 | $2.35 | $2.35 | 3,461 | — | — |
| 1986-12-04 | $2.35 | $2.35 | 13,310 | — | — |
| 1986-12-03 | $2.44 | $2.44 | 44,455 | — | — |
| 1986-12-02 | $2.30 | $2.30 | 5,590 | — | — |
| 1986-12-01 | $2.39 | $2.39 | 17,037 | — | — |
| 1986-11-28 | $2.35 | $2.35 | 14,375 | — | — |
| 1986-11-26 | $2.30 | $2.30 | 21,296 | — | — |
| 1986-11-25 | $2.35 | $2.35 | 16,771 | — | — |
| 1986-11-24 | $2.39 | $2.39 | 22,893 | — | — |
| 1986-11-21 | $2.30 | $2.30 | 21,828 | — | — |
| 1986-11-20 | $2.30 | $2.30 | 5,324 | — | — |
| 1986-11-19 | $2.30 | $2.30 | 11,180 | — | — |
| 1986-11-18 | $2.30 | $2.30 | 59,895 | — | — |
| 1986-11-17 | $2.35 | $2.35 | 13,576 | — | — |
| 1986-11-14 | $2.39 | $2.39 | 24,757 | — | — |
| 1986-11-13 | $2.39 | $2.39 | 59,096 | — | — |
| 1986-11-12 | $2.35 | $2.35 | 14,641 | — | — |
| 1986-11-11 | $2.39 | $2.39 | 15,706 | — | — |
| 1986-11-10 | $2.30 | $2.30 | 32,743 | — | — |
| 1986-11-07 | $2.30 | $2.30 | 7,187 | — | — |
| 1986-11-06 | $2.25 | $2.25 | 16,771 | — | — |
| 1986-11-05 | $2.25 | $2.25 | 44,988 | — | — |
| 1986-11-04 | $2.25 | $2.25 | 10,648 | — | — |
| 1986-11-03 | $2.30 | $2.30 | 60,161 | — | — |
| 1986-10-31 | $2.25 | $2.25 | 161,051 | — | — |
| 1986-10-30 | $2.16 | $2.16 | 73,205 | — | — |
| 1986-10-29 | $2.07 | $2.07 | 26,620 | — | — |
| 1986-10-28 | $2.11 | $2.11 | 1,597 | — | — |
| 1986-10-27 | $2.11 | $2.11 | 52,708 | — | — |
| 1986-10-24 | $2.11 | $2.11 | 18,102 | — | — |
| 1986-10-23 | $2.11 | $2.11 | 13,044 | — | — |
| 1986-10-22 | $2.16 | $2.16 | 29,814 | — | — |
| 1986-10-21 | $2.11 | $2.11 | 4,525 | — | — |
| 1986-10-20 | $2.16 | $2.16 | 17,835 | — | — |
| 1986-10-17 | $2.16 | $2.16 | 5,058 | — | — |
| 1986-10-16 | $2.16 | $2.16 | 14,641 | — | — |
| 1986-10-15 | $2.16 | $2.16 | 48,715 | — | — |
| 1986-10-14 | $2.11 | $2.11 | 45,520 | — | — |
| 1986-10-13 | $2.07 | $2.07 | 266 | — | — |
| 1986-10-10 | $2.11 | $2.11 | 53,506 | — | — |
| 1986-10-09 | $2.25 | $2.25 | 125,646 | — | — |
| 1986-10-08 | $2.07 | $2.07 | 4,259 | — | — |
| 1986-10-07 | $2.07 | $2.07 | 35,405 | — | — |
| 1986-10-06 | $2.02 | $2.02 | 15,173 | — | — |
| 1986-10-03 | $1.97 | $1.97 | 8,518 | — | — |
| 1986-10-02 | $2.02 | $2.02 | 34,606 | — | — |
| 1986-10-01 | $1.97 | $1.97 | 3,194 | — | — |
| 1986-09-30 | $2.07 | $2.07 | 14,375 | — | — |
| 1986-09-29 | $2.02 | $2.02 | 13,842 | — | — |
| 1986-09-26 | $2.02 | $2.02 | 13,842 | — | — |
| 1986-09-25 | $1.93 | $1.93 | 7,986 | — | — |
| 1986-09-24 | $1.93 | $1.93 | 4,525 | — | — |
| 1986-09-23 | $1.97 | $1.97 | 6,921 | — | — |
| 1986-09-22 | $2.07 | $2.07 | 0 | — | — |
| 1986-09-19 | $2.07 | $2.07 | 15,972 | — | — |
| 1986-09-18 | $2.02 | $2.02 | 20,764 | — | — |
| 1986-09-17 | $1.97 | $1.97 | 3,993 | — | — |
| 1986-09-16 | $2.02 | $2.02 | 20,231 | — | — |
| 1986-09-15 | $1.97 | $1.97 | 20,764 | — | — |
| 1986-09-12 | $2.07 | $2.07 | 24,490 | — | — |
| 1986-09-11 | $1.97 | $1.97 | 19,965 | — | — |
| 1986-09-10 | $2.02 | $2.02 | 11,979 | — | — |
| 1986-09-09 | $2.02 | $2.02 | 7,986 | — | — |
| 1986-09-08 | $1.97 | $1.97 | 52,708 | — | — |
| 1986-09-05 | $2.07 | $2.07 | 260,077 | — | — |
| 1986-09-04 | $2.07 | $2.07 | 19,433 | — | — |
| 1986-09-03 | $2.07 | $2.07 | 24,490 | — | — |
| 1986-09-02 | $2.02 | $2.02 | 33,009 | — | — |
| 1986-08-29 | $1.97 | $1.97 | 49,779 | — | — |
| 1986-08-28 | $2.07 | $2.07 | 15,972 | — | — |
| 1986-08-27 | $2.11 | $2.11 | 29,282 | — | — |
| 1986-08-26 | $2.25 | $2.25 | 6,921 | — | — |
| 1986-08-25 | $2.21 | $2.21 | 17,835 | — | — |
| 1986-08-22 | $2.25 | $2.25 | 29,016 | — | — |
| 1986-08-21 | $2.21 | $2.21 | 16,504 | — | — |
| 1986-08-20 | $2.16 | $2.16 | 7,454 | — | — |
| 1986-08-19 | $2.16 | $2.16 | 19,433 | — | — |
| 1986-08-18 | $2.16 | $2.16 | 17,569 | — | — |
| 1986-08-15 | $2.16 | $2.16 | 97,695 | — | — |
| 1986-08-14 | $2.21 | $2.21 | 19,699 | — | — |
| 1986-08-13 | $2.21 | $2.21 | 65,485 | — | — |
| 1986-08-12 | $2.25 | $2.25 | 19,699 | — | — |
| 1986-08-11 | $2.30 | $2.30 | 6,123 | — | — |
| 1986-08-08 | $2.21 | $2.21 | 159,454 | — | — |
| 1986-08-07 | $2.30 | $2.30 | 34,872 | — | — |
| 1986-08-06 | $2.11 | $2.11 | 40,462 | — | — |
| 1986-08-05 | $2.21 | $2.21 | 117,128 | — | — |
| 1986-08-04 | $2.16 | $2.16 | 27,685 | — | — |
| 1986-08-01 | $2.21 | $2.21 | 27,951 | — | — |
| 1986-07-31 | $2.02 | $2.02 | 3,461 | — | — |
| 1986-07-30 | $2.16 | $2.16 | 11,979 | — | — |
| 1986-07-29 | $2.07 | $2.07 | 28,217 | — | — |
| 1986-07-28 | $2.02 | $2.02 | 51,909 | — | — |
| 1986-07-25 | $1.88 | $1.88 | 51,110 | — | — |
| 1986-07-24 | $2.16 | $2.16 | 80,392 | — | — |
| 1986-07-23 | $2.25 | $2.25 | 7,986 | — | — |
| 1986-07-22 | $2.35 | $2.35 | 12,245 | — | — |
| 1986-07-21 | $2.35 | $2.35 | 45,520 | — | — |
| 1986-07-18 | $2.39 | $2.39 | 87,047 | — | — |
| 1986-07-17 | $2.54 | $2.54 | 33,541 | — | — |
| 1986-07-16 | $2.58 | $2.58 | 59,096 | — | — |
| 1986-07-15 | $2.58 | $2.58 | 58,564 | — | — |
| 1986-07-14 | $2.58 | $2.58 | 23,958 | — | — |
| 1986-07-11 | $2.58 | $2.58 | 13,310 | — | — |
| 1986-07-10 | $2.49 | $2.49 | 76,399 | — | — |
| 1986-07-09 | $2.58 | $2.58 | 43,923 | — | — |
| 1986-07-08 | $2.58 | $2.58 | 30,081 | — | — |
| 1986-07-07 | $2.58 | $2.58 | 3,727 | — | — |
| 1986-07-03 | $2.63 | $2.63 | 10,648 | — | — |
| 1986-07-02 | $2.54 | $2.54 | 54,571 | — | — |
| 1986-07-01 | $2.49 | $2.49 | 159,720 | — | — |
| 1986-06-30 | $2.25 | $2.25 | 101,422 | — | — |
| 1986-06-27 | $2.21 | $2.21 | 84,652 | — | — |
| 1986-06-26 | $2.30 | $2.30 | 129,906 | — | — |
| 1986-06-25 | $2.49 | $2.49 | 199,650 | — | — |
| 1986-06-24 | $2.58 | $2.58 | 148,540 | — | — |
| 1986-06-23 | $3.15 | $3.15 | 58,830 | — | — |
| 1986-06-20 | $3.10 | $3.10 | 12,245 | — | — |
| 1986-06-19 | $3.10 | $3.10 | 37,002 | — | — |
| 1986-06-18 | $3.10 | $3.10 | 86,781 | — | — |
| 1986-06-17 | $3.29 | $3.29 | 26,886 | — | — |
| 1986-06-16 | $3.29 | $3.29 | 17,569 | — | — |
| 1986-06-13 | $3.43 | $3.43 | 11,713 | — | — |
| 1986-06-12 | $3.29 | $3.29 | 91,307 | — | — |
| 1986-06-11 | $3.43 | $3.43 | 30,613 | — | — |
| 1986-06-10 | $3.43 | $3.43 | 31,145 | — | — |
| 1986-06-09 | $3.43 | $3.43 | 51,377 | — | — |
| 1986-06-06 | $3.38 | $3.38 | 8,785 | — | — |
| 1986-06-05 | $3.47 | $3.47 | 62,557 | — | — |
| 1986-06-04 | $3.38 | $3.38 | 108,343 | — | — |
| 1986-06-03 | $3.38 | $3.38 | 83,321 | — | — |
| 1986-06-02 | $3.43 | $3.43 | 37,800 | — | — |
| 1986-05-30 | $3.57 | $3.57 | 131,503 | — | — |
| 1986-05-29 | $3.43 | $3.43 | 444,820 | — | — |
| 1986-05-28 | $3.10 | $3.10 | 241,710 | — | — |
| 1986-05-27 | $3.38 | $3.38 | 54,837 | — | — |
| 1986-05-23 | $3.43 | $3.43 | 162,382 | — | — |
| 1986-05-22 | $3.38 | $3.38 | 260,610 | — | — |
| 1986-05-21 | $3.76 | $3.76 | 179,419 | — | — |
| 1986-05-20 | $3.85 | $3.85 | 239,846 | — | — |
| 1986-05-19 | $4.04 | $4.04 | 222,809 | — | — |
| 1986-05-16 | $4.84 | $4.84 | 39,930 | — | — |
| 1986-05-15 | $4.79 | $4.79 | 13,310 | — | — |
| 1986-05-14 | $4.88 | $4.88 | 36,203 | — | — |
| 1986-05-13 | $4.79 | $4.79 | 21,030 | — | — |
| 1986-05-12 | $4.88 | $4.88 | 8,518 | — | — |
| 1986-05-09 | $4.84 | $4.84 | 20,764 | — | — |
| 1986-05-08 | $4.88 | $4.88 | 8,785 | — | — |
| 1986-05-07 | $4.84 | $4.84 | 21,562 | — | — |
| 1986-05-06 | $4.88 | $4.88 | 8,252 | — | — |
| 1986-05-05 | $4.98 | $4.98 | 14,109 | — | — |
| 1986-05-02 | $4.93 | $4.93 | 31,412 | — | — |
| 1986-05-01 | $4.70 | $4.70 | 95,832 | — | — |
| 1986-04-30 | $4.98 | $4.98 | 62,823 | — | — |
| 1986-04-29 | $5.17 | $5.17 | 74,802 | — | — |
| 1986-04-28 | $5.21 | $5.21 | 28,750 | — | — |
| 1986-04-25 | $5.31 | $5.31 | 76,932 | — | — |
| 1986-04-24 | $5.17 | $5.17 | 24,490 | — | — |
| 1986-04-23 | $5.07 | $5.07 | 51,110 | — | — |
| 1986-04-22 | $5.26 | $5.26 | 117,128 | — | — |
| 1986-04-21 | $4.93 | $4.93 | 30,879 | — | — |
| 1986-04-18 | $4.93 | $4.93 | 123,517 | — | — |
| 1986-04-17 | $4.98 | $4.98 | 193,794 | — | — |
| 1986-04-16 | $4.41 | $4.41 | 32,743 | — | — |
| 1986-04-15 | $4.41 | $4.41 | 61,226 | — | — |
| 1986-04-14 | $4.46 | $4.46 | 41,793 | — | — |
| 1986-04-11 | $4.46 | $4.46 | 29,814 | — | — |
| 1986-04-10 | $4.65 | $4.65 | 23,426 | — | — |
| 1986-04-09 | $4.55 | $4.55 | 70,277 | — | — |
| 1986-04-08 | $4.37 | $4.37 | 9,583 | — | — |
| 1986-04-07 | $4.51 | $4.51 | 68,946 | — | — |
| 1986-04-04 | $4.46 | $4.46 | 29,282 | — | — |
| 1986-04-03 | $4.46 | $4.46 | 42,326 | — | — |
| 1986-04-02 | $4.46 | $4.46 | 31,145 | — | — |
| 1986-04-01 | $4.46 | $4.46 | 17,835 | — | — |
| 1986-03-31 | $4.46 | $4.46 | 15,706 | — | — |
| 1986-03-27 | $4.51 | $4.51 | 61,226 | — | — |
| 1986-03-26 | $4.51 | $4.51 | 14,109 | — | — |
| 1986-03-25 | $4.37 | $4.37 | 24,224 | — | — |
| 1986-03-24 | $4.32 | $4.32 | 34,606 | — | — |
| 1986-03-21 | $4.51 | $4.51 | 103,286 | — | — |
| 1986-03-20 | $4.74 | $4.74 | 204,175 | — | — |
| 1986-03-19 | $4.41 | $4.41 | 338,606 | — | — |
| 1986-03-18 | $4.04 | $4.04 | 115,797 | — | — |
| 1986-03-17 | $4.41 | $4.41 | 97,962 | — | — |
| 1986-03-14 | $4.55 | $4.55 | 183,146 | — | — |
| 1986-03-13 | $4.65 | $4.65 | 19,699 | — | — |
| 1986-03-12 | $4.60 | $4.60 | 115,797 | — | — |
| 1986-03-11 | $4.60 | $4.60 | 34,074 | — | — |
| 1986-03-10 | $4.41 | $4.41 | 86,249 | — | — |
| 1986-03-07 | $4.55 | $4.55 | 103,019 | — | — |
| 1986-03-06 | $4.84 | $4.84 | 5,590 | — | — |
| 1986-03-05 | $4.79 | $4.79 | 90,242 | — | — |
| 1986-03-04 | $4.84 | $4.84 | 20,497 | — | — |
| 1986-03-03 | $4.79 | $4.79 | 47,650 | — | — |
| 1986-02-28 | $5.02 | $5.02 | 116,596 | — | — |
| 1986-02-27 | $4.98 | $4.98 | 19,965 | — | — |
| 1986-02-26 | $4.88 | $4.88 | 28,483 | — | — |
| 1986-02-25 | $4.98 | $4.98 | 13,044 | — | — |
| 1986-02-24 | $5.07 | $5.07 | 61,492 | — | — |
| 1986-02-21 | $5.17 | $5.17 | 38,333 | — | — |
| 1986-02-20 | $5.12 | $5.12 | 27,152 | — | — |
| 1986-02-19 | $5.17 | $5.17 | 113,667 | — | — |
| 1986-02-18 | $4.88 | $4.88 | 41,527 | — | — |
| 1986-02-14 | $4.88 | $4.88 | 84,918 | — | — |
| 1986-02-13 | $4.74 | $4.74 | 51,110 | — | — |
| 1986-02-12 | $4.79 | $4.79 | 6,389 | — | — |
| 1986-02-11 | $4.98 | $4.98 | 6,921 | — | — |
| 1986-02-10 | $4.98 | $4.98 | 44,988 | — | — |
| 1986-02-07 | $4.98 | $4.98 | 40,729 | — | — |
| 1986-02-06 | $4.98 | $4.98 | 23,159 | — | — |
| 1986-02-05 | $5.02 | $5.02 | 16,238 | — | — |
| 1986-02-04 | $4.88 | $4.88 | 12,245 | — | — |
| 1986-02-03 | $5.02 | $5.02 | 19,433 | — | — |
| 1986-01-31 | $5.02 | $5.02 | 115,531 | — | — |
| 1986-01-30 | $5.12 | $5.12 | 66,018 | — | — |
| 1986-01-29 | $5.21 | $5.21 | 161,583 | — | — |
| 1986-01-28 | $5.17 | $5.17 | 104,883 | — | — |
| 1986-01-27 | $4.79 | $4.79 | 60,427 | — | — |
| 1986-01-24 | $4.70 | $4.70 | 17,037 | — | — |
| 1986-01-23 | $4.70 | $4.70 | 41,261 | — | — |
| 1986-01-22 | $4.79 | $4.79 | 211,363 | — | — |
| 1986-01-21 | $4.60 | $4.60 | 478,894 | — | — |
| 1986-01-20 | $4.41 | $4.41 | 122,984 | — | — |
| 1986-01-17 | $4.27 | $4.27 | 23,958 | — | — |
| 1986-01-16 | $4.32 | $4.32 | 16,238 | — | — |
| 1986-01-15 | $4.37 | $4.37 | 28,483 | — | — |
| 1986-01-14 | $4.41 | $4.41 | 101,688 | — | — |
| 1986-01-13 | $4.51 | $4.51 | 72,939 | — | — |
| 1986-01-10 | $4.41 | $4.41 | 93,702 | — | — |
| 1986-01-09 | $4.51 | $4.51 | 28,483 | — | — |
| 1986-01-08 | $4.51 | $4.51 | 33,275 | — | — |
| 1986-01-07 | $4.51 | $4.51 | 252,624 | — | — |
| 1986-01-06 | $4.55 | $4.55 | 17,835 | — | — |
| 1986-01-03 | $4.51 | $4.51 | 13,044 | — | — |
| 1986-01-02 | $4.55 | $4.55 | 20,764 | — | — |