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 | $3.73 | $4.12 | 387,865 | — | — |
| 1986-12-30 | $3.76 | $4.16 | 893,881 | — | — |
| 1986-12-29 | $3.75 | $4.15 | 390,252 | — | — |
| 1986-12-26 | $3.78 | $4.18 | 577,621 | — | — |
| 1986-12-24 | $3.79 | $4.19 | 256,588 | — | — |
| 1986-12-23 | $3.73 | $4.12 | 689,804 | — | — |
| 1986-12-22 | $3.80 | $4.21 | 979,808 | — | — |
| 1986-12-19 | $3.81 | $4.22 | 1,206,560 | — | — |
| 1986-12-18 | $3.74 | $4.14 | 519,143 | — | — |
| 1986-12-17 | $3.76 | $4.16 | 565,687 | — | — |
| 1986-12-16 | $3.78 | $4.18 | 821,081 | — | — |
| 1986-12-15 | $3.77 | $4.17 | 959,519 | — | — |
| 1986-12-12 | $3.74 | $4.14 | 829,435 | — | — |
| 1986-12-11 | $3.79 | $4.19 | 1,087,217 | — | — |
| 1986-12-10 | $3.81 | $4.22 | 756,636 | — | — |
| 1986-12-09 | $3.76 | $4.16 | 806,760 | — | — |
| 1986-12-08 | $3.78 | $4.18 | 584,782 | — | — |
| 1986-12-05 | $3.82 | $4.23 | 276,876 | — | — |
| 1986-12-04 | $3.83 | $4.24 | 898,654 | — | — |
| 1986-12-03 | $3.85 | $4.24 | 544,205 | — | — |
| 1986-12-02 | $3.89 | $4.28 | 798,406 | — | — |
| 1986-12-01 | $3.86 | $4.25 | 1,103,925 | — | — |
| 1986-11-28 | $3.83 | $4.22 | 218,398 | — | — |
| 1986-11-26 | $3.79 | $4.17 | 1,069,315 | — | — |
| 1986-11-25 | $3.70 | $4.07 | 686,223 | — | — |
| 1986-11-24 | $3.61 | $3.98 | 1,200,593 | — | — |
| 1986-11-21 | $3.57 | $3.93 | 748,282 | — | — |
| 1986-11-20 | $3.46 | $3.80 | 472,599 | — | — |
| 1986-11-19 | $3.45 | $3.79 | 280,457 | — | — |
| 1986-11-18 | $3.39 | $3.73 | 611,037 | — | — |
| 1986-11-17 | $3.57 | $3.93 | 854,497 | — | — |
| 1986-11-14 | $3.41 | $3.76 | 257,781 | — | — |
| 1986-11-13 | $3.49 | $3.84 | 260,168 | — | — |
| 1986-11-12 | $3.50 | $3.85 | 1,438,086 | — | — |
| 1986-11-11 | $3.54 | $3.90 | 446,344 | — | — |
| 1986-11-10 | $3.47 | $3.82 | 343,708 | — | — |
| 1986-11-07 | $3.49 | $3.84 | 153,953 | — | — |
| 1986-11-06 | $3.50 | $3.85 | 399,800 | — | — |
| 1986-11-05 | $3.54 | $3.90 | 278,070 | — | — |
| 1986-11-04 | $3.56 | $3.92 | 471,406 | — | — |
| 1986-11-03 | $3.58 | $3.94 | 664,742 | — | — |
| 1986-10-31 | $3.60 | $3.97 | 662,355 | — | — |
| 1986-10-30 | $3.51 | $3.86 | 581,201 | — | — |
| 1986-10-29 | $3.48 | $3.83 | 461,858 | — | — |
| 1986-10-28 | $3.44 | $3.78 | 327,000 | — | — |
| 1986-10-27 | $3.46 | $3.80 | 316,259 | — | — |
| 1986-10-24 | $3.41 | $3.76 | 416,508 | — | — |
| 1986-10-23 | $3.40 | $3.75 | 423,668 | — | — |
| 1986-10-22 | $3.37 | $3.71 | 429,636 | — | — |
| 1986-10-21 | $3.38 | $3.72 | 146,792 | — | — |
| 1986-10-20 | $3.45 | $3.79 | 226,752 | — | — |
| 1986-10-17 | $3.47 | $3.82 | 989,355 | — | — |
| 1986-10-16 | $3.45 | $3.79 | 770,957 | — | — |
| 1986-10-15 | $3.50 | $3.85 | 312,679 | — | — |
| 1986-10-14 | $3.48 | $3.83 | 253,008 | — | — |
| 1986-10-13 | $3.47 | $3.82 | 70,412 | — | — |
| 1986-10-10 | $3.47 | $3.82 | 171,854 | — | — |
| 1986-10-09 | $3.50 | $3.85 | 245,847 | — | — |
| 1986-10-08 | $3.48 | $3.83 | 262,555 | — | — |
| 1986-10-07 | $3.47 | $3.82 | 423,668 | — | — |
| 1986-10-06 | $3.48 | $3.83 | 441,570 | — | — |
| 1986-10-03 | $3.52 | $3.87 | 1,192,239 | — | — |
| 1986-10-02 | $3.49 | $3.84 | 236,300 | — | — |
| 1986-10-01 | $3.47 | $3.82 | 362,803 | — | — |
| 1986-09-30 | $3.46 | $3.80 | 348,482 | — | — |
| 1986-09-29 | $3.45 | $3.79 | 267,329 | — | — |
| 1986-09-26 | $3.45 | $3.79 | 588,362 | — | — |
| 1986-09-25 | $3.37 | $3.71 | 508,402 | — | — |
| 1986-09-24 | $3.40 | $3.75 | 599,103 | — | — |
| 1986-09-23 | $3.41 | $3.76 | 356,836 | — | — |
| 1986-09-22 | $3.53 | $3.88 | 743,508 | — | — |
| 1986-09-19 | $3.60 | $3.97 | 1,038,286 | — | — |
| 1986-09-18 | $3.35 | $3.69 | 828,242 | — | — |
| 1986-09-17 | $3.35 | $3.69 | 613,424 | — | — |
| 1986-09-16 | $3.35 | $3.69 | 564,493 | — | — |
| 1986-09-15 | $3.44 | $3.78 | 513,176 | — | — |
| 1986-09-12 | $3.55 | $3.91 | 1,012,030 | — | — |
| 1986-09-11 | $3.56 | $3.92 | 657,581 | — | — |
| 1986-09-10 | $3.74 | $4.12 | 664,742 | — | — |
| 1986-09-09 | $3.74 | $4.12 | 448,730 | — | — |
| 1986-09-08 | $3.79 | $4.17 | 1,576,524 | — | — |
| 1986-09-05 | $3.84 | $4.23 | 1,476,275 | — | — |
| 1986-09-04 | $3.76 | $4.14 | 476,179 | — | — |
| 1986-09-03 | $3.68 | $4.05 | 568,074 | — | — |
| 1986-09-02 | $3.68 | $4.05 | 1,212,527 | — | — |
| 1986-08-29 | $3.72 | $4.09 | 531,077 | — | — |
| 1986-08-28 | $3.69 | $4.06 | 476,179 | — | — |
| 1986-08-27 | $3.66 | $4.02 | 442,763 | — | — |
| 1986-08-26 | $3.61 | $3.98 | 485,727 | — | — |
| 1986-08-25 | $3.58 | $3.94 | 541,818 | — | — |
| 1986-08-22 | $3.62 | $3.99 | 204,077 | — | — |
| 1986-08-21 | $3.60 | $3.94 | 978,614 | — | — |
| 1986-08-20 | $3.60 | $3.94 | 344,902 | — | — |
| 1986-08-19 | $3.56 | $3.90 | 600,296 | — | — |
| 1986-08-18 | $3.61 | $3.96 | 402,187 | — | — |
| 1986-08-15 | $3.62 | $3.97 | 298,358 | — | — |
| 1986-08-14 | $3.60 | $3.94 | 230,332 | — | — |
| 1986-08-13 | $3.59 | $3.93 | 507,209 | — | — |
| 1986-08-12 | $3.69 | $4.04 | 290,004 | — | — |
| 1986-08-11 | $3.68 | $4.02 | 284,037 | — | — |
| 1986-08-08 | $3.67 | $4.01 | 346,095 | — | — |
| 1986-08-07 | $3.72 | $4.07 | 794,826 | — | — |
| 1986-08-06 | $3.68 | $4.02 | 262,555 | — | — |
| 1986-08-05 | $3.63 | $3.98 | 253,008 | — | — |
| 1986-08-04 | $3.62 | $3.97 | 497,661 | — | — |
| 1986-08-01 | $3.57 | $3.91 | 313,873 | — | — |
| 1986-07-31 | $3.58 | $3.92 | 497,661 | — | — |
| 1986-07-30 | $3.58 | $3.92 | 1,514,465 | — | — |
| 1986-07-29 | $3.56 | $3.90 | 1,436,892 | — | — |
| 1986-07-28 | $3.48 | $3.81 | 1,362,899 | — | — |
| 1986-07-25 | $3.48 | $3.81 | 470,212 | — | — |
| 1986-07-24 | $3.41 | $3.74 | 983,388 | — | — |
| 1986-07-23 | $3.38 | $3.70 | 922,523 | — | — |
| 1986-07-22 | $3.38 | $3.70 | 1,643,356 | — | — |
| 1986-07-21 | $3.32 | $3.63 | 343,708 | — | — |
| 1986-07-18 | $3.35 | $3.67 | 497,661 | — | — |
| 1986-07-17 | $3.37 | $3.69 | 1,118,246 | — | — |
| 1986-07-16 | $3.31 | $3.62 | 1,754,345 | — | — |
| 1986-07-15 | $3.21 | $3.51 | 1,305,615 | — | — |
| 1986-07-14 | $3.32 | $3.63 | 1,105,118 | — | — |
| 1986-07-11 | $3.35 | $3.67 | 1,099,151 | — | — |
| 1986-07-10 | $3.34 | $3.66 | 1,420,184 | — | — |
| 1986-07-09 | $3.35 | $3.67 | 2,266,327 | — | — |
| 1986-07-08 | $3.38 | $3.70 | 2,710,284 | — | — |
| 1986-07-07 | $3.41 | $3.74 | 379,511 | — | — |
| 1986-07-03 | $3.46 | $3.78 | 226,752 | — | — |
| 1986-07-02 | $3.44 | $3.76 | 540,625 | — | — |
| 1986-07-01 | $3.46 | $3.78 | 731,574 | — | — |
| 1986-06-30 | $3.48 | $3.81 | 778,118 | — | — |
| 1986-06-27 | $3.44 | $3.76 | 615,811 | — | — |
| 1986-06-26 | $3.42 | $3.75 | 1,827,144 | — | — |
| 1986-06-25 | $3.35 | $3.67 | 815,114 | — | — |
| 1986-06-24 | $3.32 | $3.63 | 2,093,280 | — | — |
| 1986-06-23 | $3.32 | $3.63 | 1,037,092 | — | — |
| 1986-06-20 | $3.34 | $3.66 | 2,596,908 | — | — |
| 1986-06-19 | $3.30 | $3.61 | 2,724,605 | — | — |
| 1986-06-18 | $3.30 | $3.61 | 3,196,011 | — | — |
| 1986-06-17 | $3.26 | $3.57 | 2,832,014 | — | — |
| 1986-06-16 | $3.31 | $3.62 | 650,420 | — | — |
| 1986-06-13 | $3.37 | $3.69 | 1,179,111 | — | — |
| 1986-06-12 | $3.32 | $3.63 | 1,754,345 | — | — |
| 1986-06-11 | $3.34 | $3.66 | 1,285,326 | — | — |
| 1986-06-10 | $3.35 | $3.67 | 1,472,695 | — | — |
| 1986-06-09 | $3.19 | $3.50 | 1,648,130 | — | — |
| 1986-06-06 | $3.33 | $3.65 | 1,378,414 | — | — |
| 1986-06-05 | $3.35 | $3.67 | 916,556 | — | — |
| 1986-06-04 | $3.35 | $3.67 | 2,129,083 | — | — |
| 1986-06-03 | $3.39 | $3.71 | 2,343,900 | — | — |
| 1986-06-02 | $3.41 | $3.74 | 2,956,131 | — | — |
| 1986-05-30 | $3.35 | $3.67 | 3,560,008 | — | — |
| 1986-05-29 | $3.47 | $3.80 | 1,331,870 | — | — |
| 1986-05-28 | $3.46 | $3.78 | 947,585 | — | — |
| 1986-05-27 | $3.49 | $3.82 | 646,840 | — | — |
| 1986-05-23 | $3.48 | $3.81 | 1,471,502 | — | — |
| 1986-05-22 | $3.51 | $3.84 | 596,716 | — | — |
| 1986-05-21 | $3.51 | $3.84 | 327,000 | — | — |
| 1986-05-20 | $3.51 | $3.82 | 1,068,122 | — | — |
| 1986-05-19 | $3.48 | $3.79 | 982,195 | — | — |
| 1986-05-16 | $3.50 | $3.81 | 611,037 | — | — |
| 1986-05-15 | $3.51 | $3.82 | 182,595 | — | — |
| 1986-05-14 | $3.57 | $3.89 | 515,563 | — | — |
| 1986-05-13 | $3.52 | $3.83 | 522,723 | — | — |
| 1986-05-12 | $3.46 | $3.76 | 729,187 | — | — |
| 1986-05-09 | $3.67 | $3.99 | 622,972 | — | — |
| 1986-05-08 | $3.70 | $4.03 | 743,508 | — | — |
| 1986-05-07 | $3.68 | $4.00 | 503,628 | — | — |
| 1986-05-06 | $3.69 | $4.01 | 355,643 | — | — |
| 1986-05-05 | $3.67 | $3.99 | 448,730 | — | — |
| 1986-05-02 | $3.64 | $3.97 | 558,526 | — | — |
| 1986-05-01 | $3.64 | $3.97 | 755,442 | — | — |
| 1986-04-30 | $3.67 | $3.99 | 828,242 | — | — |
| 1986-04-29 | $3.69 | $4.01 | 637,293 | — | — |
| 1986-04-28 | $3.68 | $4.00 | 552,559 | — | — |
| 1986-04-25 | $3.69 | $4.01 | 725,607 | — | — |
| 1986-04-24 | $3.69 | $4.01 | 501,241 | — | — |
| 1986-04-23 | $3.67 | $3.99 | 1,100,344 | — | — |
| 1986-04-22 | $3.68 | $4.00 | 1,224,461 | — | — |
| 1986-04-21 | $3.71 | $4.04 | 862,851 | — | — |
| 1986-04-18 | $3.69 | $4.01 | 533,464 | — | — |
| 1986-04-17 | $3.70 | $4.03 | 1,743,604 | — | — |
| 1986-04-16 | $3.70 | $4.03 | 558,526 | — | — |
| 1986-04-15 | $3.68 | $4.00 | 463,052 | — | — |
| 1986-04-14 | $3.76 | $4.09 | 195,723 | — | — |
| 1986-04-11 | $3.76 | $4.09 | 251,814 | — | — |
| 1986-04-10 | $3.73 | $4.06 | 1,920,232 | — | — |
| 1986-04-09 | $3.67 | $3.99 | 622,972 | — | — |
| 1986-04-08 | $3.75 | $4.08 | 650,420 | — | — |
| 1986-04-07 | $3.67 | $3.99 | 757,829 | — | — |
| 1986-04-04 | $3.61 | $3.93 | 1,386,768 | — | — |
| 1986-04-03 | $3.69 | $4.01 | 756,636 | — | — |
| 1986-04-02 | $3.70 | $4.03 | 2,057,477 | — | — |
| 1986-04-01 | $3.60 | $3.92 | 1,284,133 | — | — |
| 1986-03-31 | $3.56 | $3.88 | 1,973,937 | — | — |
| 1986-03-27 | $3.52 | $3.83 | 1,741,217 | — | — |
| 1986-03-26 | $3.76 | $4.09 | 954,746 | — | — |
| 1986-03-25 | $3.74 | $4.07 | 469,019 | — | — |
| 1986-03-24 | $3.73 | $4.06 | 489,307 | — | — |
| 1986-03-21 | $3.71 | $4.04 | 1,378,414 | — | — |
| 1986-03-20 | $3.82 | $4.16 | 181,402 | — | — |
| 1986-03-19 | $3.85 | $4.20 | 195,723 | — | — |
| 1986-03-18 | $3.92 | $4.27 | 307,905 | — | — |
| 1986-03-17 | $3.96 | $4.31 | 189,756 | — | — |
| 1986-03-14 | $3.99 | $4.35 | 590,749 | — | — |
| 1986-03-13 | $3.99 | $4.35 | 570,460 | — | — |
| 1986-03-12 | $4.01 | $4.37 | 583,588 | — | — |
| 1986-03-11 | $4.03 | $4.39 | 770,957 | — | — |
| 1986-03-10 | $3.96 | $4.31 | 543,012 | — | — |
| 1986-03-07 | $3.91 | $4.25 | 748,282 | — | — |
| 1986-03-06 | $3.90 | $4.24 | 336,548 | — | — |
| 1986-03-05 | $3.80 | $4.14 | 1,484,629 | — | — |
| 1986-03-04 | $3.86 | $4.21 | 605,070 | — | — |
| 1986-03-03 | $3.92 | $4.27 | 656,388 | — | — |
| 1986-02-28 | $3.96 | $4.31 | 766,183 | — | — |
| 1986-02-27 | $3.85 | $4.20 | 951,165 | — | — |
| 1986-02-26 | $3.83 | $4.17 | 316,259 | — | — |
| 1986-02-25 | $3.91 | $4.25 | 469,019 | — | — |
| 1986-02-24 | $3.88 | $4.22 | 344,902 | — | — |
| 1986-02-21 | $3.88 | $4.20 | 1,876,075 | — | — |
| 1986-02-20 | $3.84 | $4.17 | 681,450 | — | — |
| 1986-02-19 | $3.84 | $4.17 | 897,461 | — | — |
| 1986-02-18 | $3.85 | $4.18 | 1,460,761 | — | — |
| 1986-02-14 | $3.89 | $4.21 | 770,957 | — | — |
| 1986-02-13 | $3.69 | $4.00 | 948,778 | — | — |
| 1986-02-12 | $3.59 | $3.89 | 817,501 | — | — |
| 1986-02-11 | $3.60 | $3.90 | 965,486 | — | — |
| 1986-02-10 | $3.50 | $3.79 | 622,972 | — | — |
| 1986-02-07 | $3.49 | $3.78 | 853,304 | — | — |
| 1986-02-06 | $3.48 | $3.77 | 1,111,085 | — | — |
| 1986-02-05 | $3.46 | $3.75 | 1,583,684 | — | — |
| 1986-02-04 | $3.38 | $3.67 | 2,240,072 | — | — |
| 1986-02-03 | $3.34 | $3.62 | 1,488,210 | — | — |
| 1986-01-31 | $3.31 | $3.59 | 815,114 | — | — |
| 1986-01-30 | $3.27 | $3.54 | 865,238 | — | — |
| 1986-01-29 | $3.31 | $3.59 | 3,092,182 | — | — |
| 1986-01-28 | $3.26 | $3.53 | 1,176,724 | — | — |
| 1986-01-27 | $3.27 | $3.54 | 1,198,206 | — | — |
| 1986-01-24 | $3.17 | $3.44 | 842,563 | — | — |
| 1986-01-23 | $3.16 | $3.43 | 295,971 | — | — |
| 1986-01-22 | $3.22 | $3.48 | 420,088 | — | — |
| 1986-01-21 | $3.26 | $3.53 | 540,625 | — | — |
| 1986-01-20 | $3.27 | $3.54 | 383,092 | — | — |
| 1986-01-17 | $3.27 | $3.54 | 769,764 | — | — |
| 1986-01-16 | $3.27 | $3.54 | 1,779,407 | — | — |
| 1986-01-15 | $3.27 | $3.54 | 886,720 | — | — |
| 1986-01-14 | $3.27 | $3.54 | 262,555 | — | — |
| 1986-01-13 | $3.26 | $3.53 | 348,482 | — | — |
| 1986-01-10 | $3.23 | $3.50 | 1,582,491 | — | — |
| 1986-01-09 | $3.30 | $3.58 | 1,786,568 | — | — |
| 1986-01-08 | $3.32 | $3.60 | 969,067 | — | — |
| 1986-01-07 | $3.34 | $3.62 | 300,745 | — | — |
| 1986-01-06 | $3.33 | $3.61 | 842,563 | — | — |
| 1986-01-03 | $3.33 | $3.61 | 486,920 | — | — |
| 1986-01-02 | $3.32 | $3.60 | 694,577 | — | — |