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
- 1970-01-02 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 | $3.55 | $3.85 | 22,941,713 | — | — |
| 1986-12-30 | $3.48 | $3.78 | 7,200,000 | — | — |
| 1986-12-29 | $3.56 | $3.86 | 3,637,101 | — | — |
| 1986-12-26 | $3.58 | $3.88 | 4,296,401 | — | — |
| 1986-12-24 | $3.58 | $3.88 | 3,329,346 | — | — |
| 1986-12-23 | $3.63 | $3.94 | 5,875,317 | — | — |
| 1986-12-22 | $3.66 | $3.97 | 5,381,450 | — | — |
| 1986-12-19 | $3.71 | $4.03 | 8,270,451 | — | — |
| 1986-12-18 | $3.74 | $4.06 | 6,400,811 | — | — |
| 1986-12-17 | $3.71 | $4.03 | 8,889,610 | — | — |
| 1986-12-16 | $3.72 | $4.04 | 3,695,489 | — | — |
| 1986-12-15 | $3.73 | $4.05 | 4,746,477 | — | — |
| 1986-12-12 | $3.77 | $4.10 | 6,253,624 | — | — |
| 1986-12-11 | $3.71 | $4.03 | 5,151,546 | — | — |
| 1986-12-10 | $3.73 | $4.05 | 4,193,006 | — | — |
| 1986-12-09 | $3.64 | $3.95 | 1,824,633 | — | — |
| 1986-12-08 | $3.67 | $3.98 | 3,660,213 | — | — |
| 1986-12-05 | $3.67 | $3.98 | 4,694,171 | — | — |
| 1986-12-04 | $3.63 | $3.94 | 2,715,053 | — | — |
| 1986-12-03 | $3.70 | $4.02 | 5,428,890 | — | — |
| 1986-12-02 | $3.70 | $4.02 | 7,541,814 | — | — |
| 1986-12-01 | $3.56 | $3.86 | 3,646,832 | — | — |
| 1986-11-28 | $3.55 | $3.84 | 1,555,803 | — | — |
| 1986-11-26 | $3.59 | $3.89 | 3,584,795 | — | — |
| 1986-11-25 | $3.61 | $3.91 | 3,660,213 | — | — |
| 1986-11-24 | $3.60 | $3.90 | 3,256,361 | — | — |
| 1986-11-21 | $3.64 | $3.94 | 7,563,710 | — | — |
| 1986-11-20 | $3.51 | $3.81 | 7,371,515 | — | — |
| 1986-11-19 | $3.34 | $3.62 | 7,543,031 | — | — |
| 1986-11-18 | $3.32 | $3.60 | 6,696,401 | — | — |
| 1986-11-17 | $3.46 | $3.75 | 3,893,766 | — | — |
| 1986-11-14 | $3.48 | $3.78 | 4,684,440 | — | — |
| 1986-11-13 | $3.53 | $3.83 | 4,785,403 | — | — |
| 1986-11-12 | $3.65 | $3.96 | 3,196,756 | — | — |
| 1986-11-11 | $3.68 | $3.99 | 2,547,187 | — | — |
| 1986-11-10 | $3.68 | $3.99 | 4,716,067 | — | — |
| 1986-11-07 | $3.66 | $3.97 | 4,278,155 | — | — |
| 1986-11-06 | $3.61 | $3.91 | 3,967,968 | — | — |
| 1986-11-05 | $3.60 | $3.90 | 3,820,781 | — | — |
| 1986-11-04 | $3.58 | $3.88 | 3,527,623 | — | — |
| 1986-11-03 | $3.61 | $3.91 | 2,108,059 | — | — |
| 1986-10-31 | $3.61 | $3.91 | 2,955,905 | — | — |
| 1986-10-30 | $3.62 | $3.92 | 5,022,605 | — | — |
| 1986-10-29 | $3.58 | $3.88 | 2,682,210 | — | — |
| 1986-10-28 | $3.57 | $3.87 | 3,751,445 | — | — |
| 1986-10-27 | $3.56 | $3.86 | 2,278,358 | — | — |
| 1986-10-24 | $3.53 | $3.83 | 3,852,408 | — | — |
| 1986-10-23 | $3.61 | $3.91 | 7,338,672 | — | — |
| 1986-10-22 | $3.51 | $3.81 | 4,169,894 | — | — |
| 1986-10-21 | $3.49 | $3.79 | 3,391,384 | — | — |
| 1986-10-20 | $3.45 | $3.74 | 3,250,279 | — | — |
| 1986-10-17 | $3.49 | $3.79 | 5,174,658 | — | — |
| 1986-10-16 | $3.50 | $3.80 | 5,233,046 | — | — |
| 1986-10-15 | $3.47 | $3.77 | 4,827,978 | — | — |
| 1986-10-14 | $3.40 | $3.69 | 5,465,383 | — | — |
| 1986-10-13 | $3.39 | $3.68 | 1,530,258 | — | — |
| 1986-10-10 | $3.36 | $3.64 | 2,715,053 | — | — |
| 1986-10-09 | $3.37 | $3.65 | 5,265,890 | — | — |
| 1986-10-08 | $3.42 | $3.71 | 5,471,465 | — | — |
| 1986-10-07 | $3.41 | $3.70 | 9,233,857 | — | — |
| 1986-10-06 | $3.38 | $3.67 | 8,045,413 | — | — |
| 1986-10-03 | $3.34 | $3.62 | 7,151,343 | — | — |
| 1986-10-02 | $3.35 | $3.63 | 6,105,220 | — | — |
| 1986-10-01 | $3.37 | $3.65 | 10,068,322 | — | — |
| 1986-09-30 | $3.25 | $3.52 | 6,847,238 | — | — |
| 1986-09-29 | $3.14 | $3.41 | 4,363,305 | — | — |
| 1986-09-26 | $3.24 | $3.51 | 8,413,989 | — | — |
| 1986-09-25 | $3.20 | $3.47 | 13,623,923 | — | — |
| 1986-09-24 | $3.31 | $3.59 | 17,151,546 | — | — |
| 1986-09-23 | $3.09 | $3.35 | 5,487,278 | — | — |
| 1986-09-22 | $2.98 | $3.23 | 5,539,584 | — | — |
| 1986-09-19 | $3.01 | $3.26 | 4,890,015 | — | — |
| 1986-09-18 | $3.01 | $3.26 | 3,821,997 | — | — |
| 1986-09-17 | $3.06 | $3.32 | 5,937,354 | — | — |
| 1986-09-16 | $3.17 | $3.43 | 3,976,483 | — | — |
| 1986-09-15 | $3.21 | $3.48 | 11,416,118 | — | — |
| 1986-09-12 | $3.13 | $3.39 | 12,164,217 | — | — |
| 1986-09-11 | $3.07 | $3.32 | 13,745,565 | — | — |
| 1986-09-10 | $3.29 | $3.56 | 7,380,030 | — | — |
| 1986-09-09 | $3.38 | $3.66 | 5,821,794 | — | — |
| 1986-09-08 | $3.37 | $3.65 | 8,462,646 | — | — |
| 1986-09-05 | $3.36 | $3.64 | 19,462,747 | — | — |
| 1986-09-04 | $3.44 | $3.72 | 5,439,838 | — | — |
| 1986-09-03 | $3.50 | $3.79 | 12,285,859 | — | — |
| 1986-09-02 | $3.60 | $3.89 | 5,033,553 | — | — |
| 1986-08-29 | $3.75 | $4.06 | 4,707,552 | — | — |
| 1986-08-28 | $3.69 | $3.99 | 4,674,709 | — | — |
| 1986-08-27 | $3.62 | $3.91 | 13,502,281 | — | — |
| 1986-08-26 | $3.64 | $3.94 | 6,131,982 | — | — |
| 1986-08-25 | $3.68 | $3.98 | 3,436,391 | — | — |
| 1986-08-22 | $3.73 | $4.04 | 2,308,768 | — | — |
| 1986-08-21 | $3.74 | $4.05 | 3,941,206 | — | — |
| 1986-08-20 | $3.78 | $4.09 | 4,421,693 | — | — |
| 1986-08-19 | $3.70 | $4.00 | 7,832,539 | — | — |
| 1986-08-18 | $3.76 | $4.07 | 5,376,584 | — | — |
| 1986-08-15 | $3.80 | $4.11 | 3,527,623 | — | — |
| 1986-08-14 | $3.83 | $4.15 | 2,829,397 | — | — |
| 1986-08-13 | $3.93 | $4.25 | 6,198,885 | — | — |
| 1986-08-12 | $3.95 | $4.27 | 4,787,836 | — | — |
| 1986-08-11 | $3.81 | $4.12 | 5,177,091 | — | — |
| 1986-08-08 | $3.69 | $3.99 | 2,750,329 | — | — |
| 1986-08-07 | $3.73 | $4.04 | 4,199,088 | — | — |
| 1986-08-06 | $3.71 | $4.01 | 10,241,054 | — | — |
| 1986-08-05 | $3.77 | $4.08 | 4,919,209 | — | — |
| 1986-08-04 | $3.86 | $4.18 | 6,828,991 | — | — |
| 1986-08-01 | $3.87 | $4.19 | 5,517,689 | — | — |
| 1986-07-31 | $3.98 | $4.30 | 2,851,292 | — | — |
| 1986-07-30 | $4.03 | $4.36 | 5,174,658 | — | — |
| 1986-07-29 | $3.98 | $4.30 | 3,809,833 | — | — |
| 1986-07-28 | $3.92 | $4.24 | 6,106,437 | — | — |
| 1986-07-25 | $4.10 | $4.44 | 2,240,649 | — | — |
| 1986-07-24 | $4.11 | $4.45 | 4,539,686 | — | — |
| 1986-07-23 | $4.07 | $4.40 | 4,745,261 | — | — |
| 1986-07-22 | $4.10 | $4.44 | 4,786,619 | — | — |
| 1986-07-21 | $4.10 | $4.44 | 4,899,747 | — | — |
| 1986-07-18 | $4.09 | $4.43 | 7,202,433 | — | — |
| 1986-07-17 | $4.00 | $4.32 | 5,668,525 | — | — |
| 1986-07-16 | $3.89 | $4.21 | 7,066,194 | — | — |
| 1986-07-15 | $3.77 | $4.08 | 12,131,374 | — | — |
| 1986-07-14 | $3.87 | $4.19 | 9,707,045 | — | — |
| 1986-07-11 | $4.09 | $4.43 | 3,528,839 | — | — |
| 1986-07-10 | $4.10 | $4.44 | 6,045,616 | — | — |
| 1986-07-09 | $4.12 | $4.46 | 8,178,003 | — | — |
| 1986-07-08 | $4.01 | $4.34 | 11,445,312 | — | — |
| 1986-07-07 | $4.10 | $4.44 | 10,585,302 | — | — |
| 1986-07-03 | $4.33 | $4.68 | 4,157,729 | — | — |
| 1986-07-02 | $4.41 | $4.77 | 3,849,975 | — | — |
| 1986-07-01 | $4.47 | $4.84 | 6,782,767 | — | — |
| 1986-06-30 | $4.50 | $4.87 | 4,076,229 | — | — |
| 1986-06-27 | $4.48 | $4.85 | 4,728,231 | — | — |
| 1986-06-26 | $4.47 | $4.84 | 10,528,130 | — | — |
| 1986-06-25 | $4.38 | $4.74 | 12,164,217 | — | — |
| 1986-06-24 | $4.15 | $4.49 | 4,207,603 | — | — |
| 1986-06-23 | $4.14 | $4.48 | 3,268,525 | — | — |
| 1986-06-20 | $4.17 | $4.51 | 4,166,244 | — | — |
| 1986-06-19 | $4.13 | $4.47 | 3,669,944 | — | — |
| 1986-06-18 | $4.11 | $4.45 | 3,003,345 | — | — |
| 1986-06-17 | $4.12 | $4.46 | 4,222,200 | — | — |
| 1986-06-16 | $4.17 | $4.51 | 4,504,410 | — | — |
| 1986-06-13 | $4.21 | $4.56 | 6,635,580 | — | — |
| 1986-06-12 | $4.19 | $4.54 | 6,730,461 | — | — |
| 1986-06-11 | $4.12 | $4.46 | 6,522,453 | — | — |
| 1986-06-10 | $4.10 | $4.44 | 6,515,155 | — | — |
| 1986-06-09 | $4.11 | $4.45 | 6,285,251 | — | — |
| 1986-06-06 | $4.21 | $4.56 | 13,076,533 | — | — |
| 1986-06-05 | $4.09 | $4.43 | 5,965,332 | — | — |
| 1986-06-04 | $4.08 | $4.41 | 9,051,394 | — | — |
| 1986-06-03 | $3.96 | $4.28 | 5,922,757 | — | — |
| 1986-06-02 | $3.86 | $4.18 | 4,210,035 | — | — |
| 1986-05-30 | $3.86 | $4.17 | 6,026,153 | — | — |
| 1986-05-29 | $3.87 | $4.18 | 5,611,353 | — | — |
| 1986-05-28 | $3.92 | $4.23 | 5,380,233 | — | — |
| 1986-05-27 | $3.86 | $4.17 | 6,040,750 | — | — |
| 1986-05-23 | $3.81 | $4.12 | 3,662,646 | — | — |
| 1986-05-22 | $3.77 | $4.07 | 5,039,635 | — | — |
| 1986-05-21 | $3.74 | $4.04 | 4,617,537 | — | — |
| 1986-05-20 | $3.73 | $4.03 | 8,344,653 | — | — |
| 1986-05-19 | $3.62 | $3.91 | 3,508,160 | — | — |
| 1986-05-16 | $3.59 | $3.87 | 6,451,901 | — | — |
| 1986-05-15 | $3.69 | $3.98 | 3,856,057 | — | — |
| 1986-05-14 | $3.72 | $4.02 | 3,352,458 | — | — |
| 1986-05-13 | $3.80 | $4.11 | 3,843,893 | — | — |
| 1986-05-12 | $3.84 | $4.15 | 3,618,855 | — | — |
| 1986-05-09 | $3.80 | $4.11 | 3,857,273 | — | — |
| 1986-05-08 | $3.75 | $4.05 | 3,353,675 | — | — |
| 1986-05-07 | $3.71 | $4.01 | 5,760,973 | — | — |
| 1986-05-06 | $3.78 | $4.08 | 4,649,164 | — | — |
| 1986-05-05 | $3.76 | $4.06 | 4,824,328 | — | — |
| 1986-05-02 | $3.81 | $4.12 | 9,770,299 | — | — |
| 1986-05-01 | $3.70 | $4.00 | 7,626,964 | — | — |
| 1986-04-30 | $3.69 | $3.98 | 8,971,110 | — | — |
| 1986-04-29 | $3.75 | $4.05 | 13,988,849 | — | — |
| 1986-04-28 | $3.86 | $4.17 | 7,821,591 | — | — |
| 1986-04-25 | $3.97 | $4.28 | 9,901,673 | — | — |
| 1986-04-24 | $4.01 | $4.33 | 11,877,141 | — | — |
| 1986-04-23 | $3.94 | $4.25 | 21,250,887 | — | — |
| 1986-04-22 | $4.03 | $4.35 | 14,597,060 | — | — |
| 1986-04-21 | $4.06 | $4.38 | 21,968,576 | — | — |
| 1986-04-18 | $3.84 | $4.15 | 14,232,134 | — | — |
| 1986-04-17 | $3.89 | $4.21 | 17,212,367 | — | — |
| 1986-04-16 | $3.84 | $4.15 | 24,450,076 | — | — |
| 1986-04-15 | $3.56 | $3.84 | 8,894,475 | — | — |
| 1986-04-14 | $3.36 | $3.63 | 4,854,739 | — | — |
| 1986-04-11 | $3.35 | $3.62 | 23,355,297 | — | — |
| 1986-04-10 | $3.35 | $3.62 | 11,169,184 | — | — |
| 1986-04-09 | $3.27 | $3.53 | 23,184,997 | — | — |
| 1986-04-08 | $3.12 | $3.37 | 15,764,825 | — | — |
| 1986-04-07 | $2.96 | $3.20 | 5,554,181 | — | — |
| 1986-04-04 | $2.98 | $3.22 | 4,752,560 | — | — |
| 1986-04-03 | $3.04 | $3.29 | 9,112,215 | — | — |
| 1986-04-02 | $3.00 | $3.24 | 4,789,052 | — | — |
| 1986-04-01 | $3.02 | $3.26 | 6,678,155 | — | — |
| 1986-03-31 | $3.08 | $3.33 | 4,290,319 | — | — |
| 1986-03-27 | $3.08 | $3.33 | 6,361,885 | — | — |
| 1986-03-26 | $3.04 | $3.29 | 5,843,690 | — | — |
| 1986-03-25 | $2.90 | $3.13 | 6,392,296 | — | — |
| 1986-03-24 | $2.88 | $3.11 | 5,330,360 | — | — |
| 1986-03-21 | $2.82 | $3.04 | 5,342,524 | — | — |
| 1986-03-20 | $2.91 | $3.14 | 3,804,967 | — | — |
| 1986-03-19 | $2.88 | $3.11 | 3,150,532 | — | — |
| 1986-03-18 | $2.83 | $3.05 | 4,248,961 | — | — |
| 1986-03-17 | $2.85 | $3.07 | 3,685,758 | — | — |
| 1986-03-14 | $2.93 | $3.16 | 8,220,578 | — | — |
| 1986-03-13 | $2.91 | $3.14 | 6,985,910 | — | — |
| 1986-03-12 | $2.86 | $3.09 | 13,623,923 | — | — |
| 1986-03-11 | $2.75 | $2.97 | 25,277,243 | — | — |
| 1986-03-10 | $2.88 | $3.10 | 5,748,809 | — | — |
| 1986-03-07 | $2.91 | $3.13 | 5,194,121 | — | — |
| 1986-03-06 | $2.94 | $3.17 | 8,114,749 | — | — |
| 1986-03-05 | $2.93 | $3.16 | 8,758,236 | — | — |
| 1986-03-04 | $2.95 | $3.18 | 6,807,096 | — | — |
| 1986-03-03 | $2.86 | $3.08 | 7,459,098 | — | — |
| 1986-02-28 | $2.86 | $3.08 | 10,115,763 | — | — |
| 1986-02-27 | $2.79 | $3.00 | 6,485,960 | — | — |
| 1986-02-26 | $2.71 | $2.92 | 5,303,599 | — | — |
| 1986-02-25 | $2.69 | $2.90 | 5,858,287 | — | — |
| 1986-02-24 | $2.65 | $2.86 | 3,688,191 | — | — |
| 1986-02-21 | $2.62 | $2.82 | 5,177,091 | — | — |
| 1986-02-20 | $2.58 | $2.78 | 8,159,757 | — | — |
| 1986-02-19 | $2.60 | $2.80 | 9,030,715 | — | — |
| 1986-02-18 | $2.65 | $2.86 | 5,303,599 | — | — |
| 1986-02-14 | $2.65 | $2.86 | 6,690,319 | — | — |
| 1986-02-13 | $2.66 | $2.86 | 7,556,412 | — | — |
| 1986-02-12 | $2.60 | $2.81 | 10,135,226 | — | — |
| 1986-02-11 | $2.57 | $2.77 | 13,541,206 | — | — |
| 1986-02-10 | $2.54 | $2.73 | 12,388,039 | — | — |
| 1986-02-07 | $2.45 | $2.64 | 4,320,730 | — | — |
| 1986-02-06 | $2.42 | $2.61 | 6,583,274 | — | — |
| 1986-02-05 | $2.42 | $2.60 | 12,212,874 | — | — |
| 1986-02-04 | $2.45 | $2.64 | 11,774,962 | — | — |
| 1986-02-03 | $2.45 | $2.64 | 10,432,032 | — | — |
| 1986-01-31 | $2.43 | $2.62 | 31,991,891 | — | — |
| 1986-01-30 | $2.40 | $2.59 | 22,226,457 | — | — |
| 1986-01-29 | $2.43 | $2.62 | 5,663,659 | — | — |
| 1986-01-28 | $2.44 | $2.62 | 2,393,918 | — | — |
| 1986-01-27 | $2.43 | $2.62 | 4,607,805 | — | — |
| 1986-01-24 | $2.41 | $2.60 | 8,996,655 | — | — |
| 1986-01-23 | $2.37 | $2.56 | 12,358,844 | — | — |
| 1986-01-22 | $2.39 | $2.58 | 4,296,401 | — | — |
| 1986-01-21 | $2.41 | $2.60 | 7,692,651 | — | — |
| 1986-01-20 | $2.47 | $2.67 | 3,756,310 | — | — |
| 1986-01-17 | $2.50 | $2.69 | 7,381,247 | — | — |
| 1986-01-16 | $2.47 | $2.66 | 6,267,005 | — | — |
| 1986-01-15 | $2.50 | $2.70 | 10,397,973 | — | — |
| 1986-01-14 | $2.52 | $2.72 | 22,085,352 | — | — |
| 1986-01-13 | $2.47 | $2.66 | 5,138,165 | — | — |
| 1986-01-10 | $2.35 | $2.54 | 4,388,849 | — | — |
| 1986-01-09 | $2.35 | $2.53 | 9,303,193 | — | — |
| 1986-01-08 | $2.43 | $2.61 | 5,162,494 | — | — |
| 1986-01-07 | $2.45 | $2.64 | 4,919,209 | — | — |
| 1986-01-06 | $2.36 | $2.55 | 4,466,700 | — | — |
| 1986-01-03 | $2.33 | $2.51 | 11,721,439 | — | — |
| 1986-01-02 | $2.31 | $2.49 | 6,354,587 | — | — |