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 | $5.58 | $5.71 | 219,070 | — | — |
| 1986-12-30 | $5.58 | $5.71 | 290,556 | — | — |
| 1986-12-29 | $5.58 | $5.71 | 539,143 | — | — |
| 1986-12-26 | $5.69 | $5.82 | 65,490 | — | — |
| 1986-12-24 | $5.61 | $5.74 | 381,874 | — | — |
| 1986-12-23 | $5.58 | $5.71 | 1,128,095 | — | — |
| 1986-12-22 | $5.42 | $5.54 | 449,670 | — | — |
| 1986-12-19 | $5.42 | $5.54 | 974,977 | — | — |
| 1986-12-18 | $5.18 | $5.30 | 303,931 | — | — |
| 1986-12-17 | $5.15 | $5.27 | 146,200 | — | — |
| 1986-12-16 | $5.15 | $5.27 | 620,314 | — | — |
| 1986-12-15 | $5.12 | $5.24 | 735,153 | — | — |
| 1986-12-12 | $5.12 | $5.24 | 171,566 | — | — |
| 1986-12-11 | $5.20 | $5.32 | 462,584 | — | — |
| 1986-12-10 | $5.20 | $5.32 | 585,263 | — | — |
| 1986-12-09 | $5.01 | $5.13 | 215,380 | — | — |
| 1986-12-08 | $5.15 | $5.27 | 426,149 | — | — |
| 1986-12-05 | $4.99 | $5.10 | 269,802 | — | — |
| 1986-12-04 | $4.96 | $5.07 | 529,458 | — | — |
| 1986-12-03 | $4.99 | $5.10 | 360,197 | — | — |
| 1986-12-02 | $5.07 | $5.18 | 732,386 | — | — |
| 1986-12-01 | $4.96 | $5.07 | 735,153 | — | — |
| 1986-11-28 | $4.99 | $5.10 | 336,215 | — | — |
| 1986-11-26 | $4.96 | $5.07 | 639,684 | — | — |
| 1986-11-25 | $4.82 | $4.93 | 610,629 | — | — |
| 1986-11-24 | $4.69 | $4.80 | 378,645 | — | — |
| 1986-11-21 | $4.66 | $4.77 | 629,999 | — | — |
| 1986-11-20 | $4.53 | $4.63 | 200,161 | — | — |
| 1986-11-19 | $4.36 | $4.46 | 521,156 | — | — |
| 1986-11-18 | $4.42 | $4.52 | 343,594 | — | — |
| 1986-11-17 | $4.42 | $4.52 | 448,748 | — | — |
| 1986-11-14 | $4.36 | $4.46 | 92,701 | — | — |
| 1986-11-13 | $4.31 | $4.41 | 1,156,690 | — | — |
| 1986-11-12 | $4.23 | $4.32 | 654,904 | — | — |
| 1986-11-11 | $4.50 | $4.60 | 575,116 | — | — |
| 1986-11-10 | $4.42 | $4.52 | 226,449 | — | — |
| 1986-11-07 | $4.42 | $4.52 | 348,667 | — | — |
| 1986-11-06 | $4.36 | $4.46 | 490,717 | — | — |
| 1986-11-05 | $4.28 | $4.38 | 596,793 | — | — |
| 1986-11-04 | $4.20 | $4.30 | 288,711 | — | — |
| 1986-11-03 | $4.20 | $4.30 | 373,572 | — | — |
| 1986-10-31 | $4.12 | $4.21 | 795,570 | — | — |
| 1986-10-30 | $4.09 | $4.19 | 474,114 | — | — |
| 1986-10-29 | $3.96 | $4.05 | 396,171 | — | — |
| 1986-10-28 | $3.85 | $3.94 | 197,394 | — | — |
| 1986-10-27 | $3.82 | $3.91 | 432,606 | — | — |
| 1986-10-24 | $3.82 | $3.91 | 273,030 | — | — |
| 1986-10-23 | $3.69 | $3.77 | 185,402 | — | — |
| 1986-10-22 | $3.60 | $3.69 | 127,752 | — | — |
| 1986-10-21 | $3.60 | $3.69 | 358,352 | — | — |
| 1986-10-20 | $3.63 | $3.72 | 1,007,261 | — | — |
| 1986-10-17 | $3.63 | $3.72 | 205,695 | — | — |
| 1986-10-16 | $3.69 | $3.77 | 756,829 | — | — |
| 1986-10-15 | $3.69 | $3.77 | 728,235 | — | — |
| 1986-10-14 | $3.60 | $3.69 | 458,894 | — | — |
| 1986-10-13 | $3.58 | $3.66 | 74,714 | — | — |
| 1986-10-10 | $3.63 | $3.72 | 336,215 | — | — |
| 1986-10-09 | $3.63 | $3.72 | 133,748 | — | — |
| 1986-10-08 | $3.69 | $3.77 | 159,114 | — | — |
| 1986-10-07 | $3.69 | $3.77 | 263,806 | — | — |
| 1986-10-06 | $3.63 | $3.72 | 88,550 | — | — |
| 1986-10-03 | $3.63 | $3.72 | 307,620 | — | — |
| 1986-10-02 | $3.63 | $3.72 | 166,493 | — | — |
| 1986-10-01 | $3.69 | $3.77 | 115,761 | — | — |
| 1986-09-30 | $3.66 | $3.74 | 77,482 | — | — |
| 1986-09-29 | $3.63 | $3.72 | 139,282 | — | — |
| 1986-09-26 | $3.71 | $3.80 | 238,902 | — | — |
| 1986-09-25 | $3.66 | $3.74 | 419,692 | — | — |
| 1986-09-24 | $3.74 | $3.83 | 661,361 | — | — |
| 1986-09-23 | $3.74 | $3.83 | 111,610 | — | — |
| 1986-09-22 | $3.77 | $3.85 | 449,209 | — | — |
| 1986-09-19 | $3.71 | $3.80 | 298,858 | — | — |
| 1986-09-18 | $3.63 | $3.72 | 345,439 | — | — |
| 1986-09-17 | $3.69 | $3.77 | 418,770 | — | — |
| 1986-09-16 | $3.52 | $3.60 | 275,336 | — | — |
| 1986-09-15 | $3.52 | $3.60 | 321,918 | — | — |
| 1986-09-12 | $3.63 | $3.72 | 537,298 | — | — |
| 1986-09-11 | $3.74 | $3.83 | 487,488 | — | — |
| 1986-09-10 | $3.98 | $4.08 | 255,505 | — | — |
| 1986-09-09 | $3.93 | $4.02 | 326,068 | — | — |
| 1986-09-08 | $3.90 | $3.99 | 240,746 | — | — |
| 1986-09-05 | $3.90 | $3.99 | 1,668,622 | — | — |
| 1986-09-04 | $3.96 | $4.05 | 905,797 | — | — |
| 1986-09-03 | $3.88 | $3.96 | 699,640 | — | — |
| 1986-09-02 | $3.85 | $3.94 | 1,362,385 | — | — |
| 1986-08-29 | $3.93 | $4.02 | 165,110 | — | — |
| 1986-08-28 | $3.90 | $3.99 | 352,818 | — | — |
| 1986-08-27 | $3.90 | $3.99 | 173,872 | — | — |
| 1986-08-26 | $3.93 | $4.02 | 356,508 | — | — |
| 1986-08-25 | $3.90 | $3.99 | 488,872 | — | — |
| 1986-08-22 | $3.90 | $3.99 | 148,968 | — | — |
| 1986-08-21 | $3.90 | $3.99 | 1,236,477 | — | — |
| 1986-08-20 | $3.96 | $4.05 | 610,168 | — | — |
| 1986-08-19 | $3.90 | $3.99 | 202,467 | — | — |
| 1986-08-18 | $3.93 | $4.02 | 356,508 | — | — |
| 1986-08-15 | $3.93 | $4.02 | 221,376 | — | — |
| 1986-08-14 | $3.93 | $4.02 | 348,206 | — | — |
| 1986-08-13 | $3.90 | $3.99 | 433,528 | — | — |
| 1986-08-12 | $3.93 | $4.02 | 905,336 | — | — |
| 1986-08-11 | $3.93 | $4.02 | 861,522 | — | — |
| 1986-08-08 | $3.85 | $3.94 | 84,400 | — | — |
| 1986-08-07 | $3.88 | $3.96 | 394,326 | — | — |
| 1986-08-06 | $3.88 | $3.96 | 271,647 | — | — |
| 1986-08-05 | $3.93 | $4.02 | 294,707 | — | — |
| 1986-08-04 | $3.90 | $3.99 | 624,004 | — | — |
| 1986-08-01 | $3.90 | $3.99 | 228,294 | — | — |
| 1986-07-31 | $3.88 | $3.96 | 213,997 | — | — |
| 1986-07-30 | $3.90 | $3.99 | 963,908 | — | — |
| 1986-07-29 | $3.88 | $3.96 | 335,754 | — | — |
| 1986-07-28 | $3.96 | $4.05 | 192,320 | — | — |
| 1986-07-25 | $4.09 | $4.19 | 336,215 | — | — |
| 1986-07-24 | $4.09 | $4.19 | 498,557 | — | — |
| 1986-07-23 | $4.07 | $4.16 | 919,633 | — | — |
| 1986-07-22 | $4.09 | $4.19 | 429,377 | — | — |
| 1986-07-21 | $4.12 | $4.21 | 315,922 | — | — |
| 1986-07-18 | $4.12 | $4.21 | 615,702 | — | — |
| 1986-07-17 | $4.15 | $4.24 | 888,271 | — | — |
| 1986-07-16 | $4.09 | $4.19 | 356,508 | — | — |
| 1986-07-15 | $4.12 | $4.21 | 699,640 | — | — |
| 1986-07-14 | $4.15 | $4.24 | 1,341,170 | — | — |
| 1986-07-11 | $4.15 | $4.24 | 502,247 | — | — |
| 1986-07-10 | $4.12 | $4.21 | 2,022,823 | — | — |
| 1986-07-09 | $4.01 | $4.10 | 255,966 | — | — |
| 1986-07-08 | $3.93 | $4.02 | 1,198,659 | — | — |
| 1986-07-07 | $3.90 | $3.99 | 490,256 | — | — |
| 1986-07-03 | $4.12 | $4.21 | 884,582 | — | — |
| 1986-07-02 | $4.12 | $4.21 | 281,793 | — | — |
| 1986-07-01 | $4.12 | $4.21 | 3,030,084 | — | — |
| 1986-06-30 | $4.31 | $4.41 | 1,676,923 | — | — |
| 1986-06-27 | $4.17 | $4.27 | 915,943 | — | — |
| 1986-06-26 | $4.31 | $4.41 | 1,795,452 | — | — |
| 1986-06-25 | $4.36 | $4.46 | 682,576 | — | — |
| 1986-06-24 | $4.34 | $4.44 | 230,139 | — | — |
| 1986-06-23 | $4.36 | $4.46 | 651,214 | — | — |
| 1986-06-20 | $4.36 | $4.46 | 914,098 | — | — |
| 1986-06-19 | $4.31 | $4.41 | 706,558 | — | — |
| 1986-06-18 | $4.31 | $4.41 | 942,693 | — | — |
| 1986-06-17 | $4.39 | $4.49 | 944,999 | — | — |
| 1986-06-16 | $4.44 | $4.55 | 358,352 | — | — |
| 1986-06-13 | $4.50 | $4.60 | 692,722 | — | — |
| 1986-06-12 | $4.47 | $4.57 | 515,160 | — | — |
| 1986-06-11 | $4.42 | $4.52 | 488,411 | — | — |
| 1986-06-10 | $4.39 | $4.49 | 445,058 | — | — |
| 1986-06-09 | $4.42 | $4.52 | 1,753,482 | — | — |
| 1986-06-06 | $4.47 | $4.57 | 958,835 | — | — |
| 1986-06-05 | $4.36 | $4.46 | 1,609,127 | — | — |
| 1986-06-04 | $4.34 | $4.44 | 1,474,918 | — | — |
| 1986-06-03 | $4.28 | $4.38 | 907,642 | — | — |
| 1986-06-02 | $4.26 | $4.35 | 1,347,165 | — | — |
| 1986-05-30 | $4.31 | $4.41 | 2,160,261 | — | — |
| 1986-05-29 | $4.17 | $4.27 | 2,303,694 | — | — |
| 1986-05-28 | $4.30 | $4.40 | 5,068,588 | — | — |
| 1986-05-27 | $4.29 | $4.39 | 1,932,428 | — | — |
| 1986-05-23 | $4.28 | $4.37 | 1,344,398 | — | — |
| 1986-05-22 | $4.29 | $4.39 | 1,835,576 | — | — |
| 1986-05-21 | $4.28 | $4.37 | 2,359,038 | — | — |
| 1986-05-20 | $4.28 | $4.38 | 3,694,212 | — | — |
| 1986-05-19 | $4.26 | $4.35 | 3,486,672 | — | — |
| 1986-05-16 | $4.24 | $4.34 | 6,701,236 | — | — |
| 1986-05-15 | $4.20 | $4.30 | 4,856,436 | — | — |
| 1986-05-14 | $4.19 | $4.29 | 3,980,156 | — | — |
| 1986-05-13 | $4.19 | $4.29 | 6,161,632 | — | — |
| 1986-05-12 | $4.20 | $4.29 | 3,705,742 | — | — |
| 1986-05-09 | $4.19 | $4.29 | 5,725,798 | — | — |
| 1986-05-08 | $4.20 | $4.29 | 6,274,626 | — | — |
| 1986-05-07 | $4.18 | $4.28 | 11,622,240 | — | — |
| 1986-05-06 | $4.26 | $4.35 | 5,522,870 | — | — |
| 1986-05-05 | $4.27 | $4.36 | 11,094,166 | — | — |
| 1986-05-02 | $4.25 | $4.35 | 13,988,196 | — | — |
| 1986-05-01 | $4.28 | $4.37 | 4,706,546 | — | — |
| 1986-04-30 | $4.28 | $4.38 | 13,520,078 | — | — |
| 1986-04-29 | $4.32 | $4.42 | 11,908,184 | — | — |
| 1986-04-28 | $4.29 | $4.39 | 29,417,642 | — | — |
| 1986-04-25 | $4.15 | $4.25 | 1,494,288 | — | — |
| 1986-04-24 | $4.15 | $4.25 | 2,176,864 | — | — |
| 1986-04-23 | $4.20 | $4.29 | 950,072 | — | — |
| 1986-04-22 | $4.20 | $4.29 | 2,472,032 | — | — |
| 1986-04-21 | $4.21 | $4.30 | 887,810 | — | — |
| 1986-04-18 | $4.16 | $4.26 | 647,986 | — | — |
| 1986-04-17 | $4.15 | $4.25 | 3,714,966 | — | — |
| 1986-04-16 | $4.15 | $4.25 | 772,510 | — | — |
| 1986-04-15 | $4.12 | $4.21 | 1,187,590 | — | — |
| 1986-04-14 | $4.14 | $4.24 | 3,950,178 | — | — |
| 1986-04-11 | $4.15 | $4.25 | 3,567,382 | — | — |
| 1986-04-10 | $4.16 | $4.26 | 10,067,996 | — | — |
| 1986-04-09 | $4.12 | $4.21 | 4,711,158 | — | — |
| 1986-04-08 | $4.08 | $4.17 | 4,971,736 | — | — |
| 1986-04-07 | $3.99 | $4.08 | 3,055,450 | — | — |
| 1986-04-04 | $4.07 | $4.16 | 8,347,720 | — | — |
| 1986-04-03 | $3.93 | $4.02 | 2,638,064 | — | — |
| 1986-04-02 | $3.94 | $4.03 | 3,230,706 | — | — |
| 1986-04-01 | $3.97 | $4.06 | 3,874,080 | — | — |
| 1986-03-31 | $4.02 | $4.11 | 8,338,496 | — | — |
| 1986-03-27 | $3.94 | $4.03 | 4,134,658 | — | — |
| 1986-03-26 | $3.89 | $3.98 | 8,516,058 | — | — |
| 1986-03-25 | $3.85 | $3.94 | 6,987,180 | — | — |
| 1986-03-24 | $3.86 | $3.95 | 2,767,200 | — | — |
| 1986-03-21 | $3.85 | $3.94 | 3,562,770 | — | — |
| 1986-03-20 | $3.86 | $3.95 | 3,661,928 | — | — |
| 1986-03-19 | $3.84 | $3.93 | 3,581,218 | — | — |
| 1986-03-18 | $3.84 | $3.93 | 6,433,740 | — | — |
| 1986-03-17 | $3.80 | $3.89 | 6,161,632 | — | — |
| 1986-03-14 | $3.86 | $3.95 | 4,978,654 | — | — |
| 1986-03-13 | $3.81 | $3.89 | 6,200,834 | — | — |
| 1986-03-12 | $3.78 | $3.87 | 5,202,336 | — | — |
| 1986-03-11 | $3.77 | $3.86 | 5,333,778 | — | — |
| 1986-03-10 | $3.75 | $3.84 | 9,812,030 | — | — |
| 1986-03-07 | $3.77 | $3.86 | 3,145,384 | — | — |
| 1986-03-06 | $3.78 | $3.87 | 2,315,224 | — | — |
| 1986-03-05 | $3.77 | $3.86 | 6,341,500 | — | — |
| 1986-03-04 | $3.77 | $3.85 | 4,196,920 | — | — |
| 1986-03-03 | $3.79 | $3.88 | 8,458,408 | — | — |
| 1986-02-28 | $3.81 | $3.87 | 5,645,088 | — | — |
| 1986-02-27 | $3.85 | $3.91 | 11,862,064 | — | — |
| 1986-02-26 | $3.75 | $3.81 | 16,321,868 | — | — |
| 1986-02-25 | $3.75 | $3.81 | 7,556,762 | — | — |
| 1986-02-24 | $3.79 | $3.86 | 15,514,768 | — | — |
| 1986-02-21 | $3.71 | $3.77 | 9,835,090 | — | — |
| 1986-02-20 | $3.50 | $3.56 | 2,571,190 | — | — |
| 1986-02-19 | $3.23 | $3.28 | 1,406,660 | — | — |
| 1986-02-18 | $3.20 | $3.25 | 2,490,480 | — | — |
| 1986-02-14 | $3.11 | $3.16 | 952,378 | — | — |
| 1986-02-13 | $3.06 | $3.11 | 1,498,900 | — | — |
| 1986-02-12 | $3.04 | $3.09 | 2,882,500 | — | — |
| 1986-02-11 | $3.02 | $3.07 | 1,717,970 | — | — |
| 1986-02-10 | $3.01 | $3.06 | 2,834,074 | — | — |
| 1986-02-07 | $2.97 | $3.02 | 1,890,920 | — | — |
| 1986-02-06 | $2.98 | $3.03 | 1,150,694 | — | — |
| 1986-02-05 | $2.99 | $3.04 | 943,154 | — | — |
| 1986-02-04 | $2.98 | $3.03 | 2,995,494 | — | — |
| 1986-02-03 | $2.98 | $3.03 | 1,819,434 | — | — |
| 1986-01-31 | $2.99 | $3.04 | 1,143,776 | — | — |
| 1986-01-30 | $2.94 | $2.99 | 837,078 | — | — |
| 1986-01-29 | $2.92 | $2.96 | 1,028,476 | — | — |
| 1986-01-28 | $2.89 | $2.94 | 1,353,622 | — | — |
| 1986-01-27 | $2.92 | $2.96 | 1,450,474 | — | — |
| 1986-01-24 | $2.93 | $2.98 | 867,056 | — | — |
| 1986-01-23 | $2.86 | $2.91 | 375,878 | — | — |
| 1986-01-22 | $2.92 | $2.97 | 758,674 | — | — |
| 1986-01-21 | $2.94 | $2.99 | 922,400 | — | — |
| 1986-01-20 | $2.92 | $2.97 | 883,198 | — | — |
| 1986-01-17 | $2.88 | $2.93 | 366,654 | — | — |
| 1986-01-16 | $2.87 | $2.91 | 781,734 | — | — |
| 1986-01-15 | $2.85 | $2.90 | 253,660 | — | — |
| 1986-01-14 | $2.85 | $2.90 | 385,102 | — | — |
| 1986-01-13 | $2.86 | $2.91 | 1,685,686 | — | — |
| 1986-01-10 | $2.87 | $2.92 | 767,898 | — | — |
| 1986-01-09 | $2.92 | $2.96 | 1,736,418 | — | — |
| 1986-01-08 | $2.97 | $3.02 | 767,898 | — | — |
| 1986-01-07 | $2.94 | $2.99 | 717,166 | — | — |
| 1986-01-06 | $2.93 | $2.98 | 1,286,748 | — | — |
| 1986-01-03 | $2.91 | $2.95 | 1,056,148 | — | — |
| 1986-01-02 | $2.86 | $2.90 | 1,300,584 | — | — |