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
- 1977-01-03 to 2026-08-27
- 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 |
|---|---|---|---|
| 1986-12-31 | $3.40 | $3.51 | 5,208,000 |
| 1986-12-30 | $3.35 | $3.46 | 6,237,600 |
| 1986-12-29 | $3.41 | $3.52 | 13,200,000 |
| 1986-12-26 | $3.46 | $3.57 | 7,542,000 |
| 1986-12-24 | $3.43 | $3.54 | 9,325,200 |
| 1986-12-23 | $3.28 | $3.39 | 9,162,000 |
| 1986-12-22 | $3.33 | $3.44 | 6,268,800 |
| 1986-12-19 | $3.32 | $3.43 | 5,119,200 |
| 1986-12-18 | $3.31 | $3.42 | 8,415,600 |
| 1986-12-17 | $3.28 | $3.39 | 10,627,200 |
| 1986-12-16 | $3.39 | $3.50 | 24,240,000 |
| 1986-12-15 | $3.17 | $3.27 | 9,990,000 |
| 1986-12-12 | $3.17 | $3.27 | 9,114,000 |
| 1986-12-11 | $3.13 | $3.23 | 4,554,000 |
| 1986-12-10 | $3.17 | $3.27 | 6,463,200 |
| 1986-12-09 | $3.08 | $3.18 | 3,890,400 |
| 1986-12-08 | $3.13 | $3.23 | 7,795,200 |
| 1986-12-05 | $3.17 | $3.27 | 6,416,400 |
| 1986-12-04 | $3.23 | $3.33 | 10,168,800 |
| 1986-12-03 | $3.23 | $3.33 | 10,627,200 |
| 1986-12-02 | $3.19 | $3.29 | 10,196,400 |
| 1986-12-01 | $3.09 | $3.19 | 5,308,800 |
| 1986-11-28 | $3.11 | $3.22 | 6,379,200 |
| 1986-11-26 | $3.08 | $3.18 | 5,550,000 |
| 1986-11-25 | $3.05 | $3.15 | 10,622,400 |
| 1986-11-24 | $3.03 | $3.13 | 8,022,000 |
| 1986-11-21 | $2.93 | $3.02 | 7,951,200 |
| 1986-11-20 | $2.89 | $2.98 | 5,954,400 |
| 1986-11-19 | $2.81 | $2.90 | 1,926,000 |
| 1986-11-18 | $2.82 | $2.91 | 4,011,600 |
| 1986-11-17 | $2.85 | $2.95 | 5,503,200 |
| 1986-11-14 | $2.90 | $2.99 | 3,850,800 |
| 1986-11-13 | $2.85 | $2.95 | 7,472,400 |
| 1986-11-12 | $2.90 | $2.99 | 6,769,200 |
| 1986-11-11 | $2.85 | $2.95 | 2,581,200 |
| 1986-11-10 | $2.83 | $2.93 | 5,263,200 |
| 1986-11-07 | $2.84 | $2.94 | 2,427,600 |
| 1986-11-06 | $2.86 | $2.96 | 3,198,000 |
| 1986-11-05 | $2.86 | $2.96 | 3,825,600 |
| 1986-11-04 | $2.90 | $2.99 | 4,896,000 |
| 1986-11-03 | $2.89 | $2.98 | 3,838,800 |
| 1986-10-31 | $2.84 | $2.94 | 4,038,000 |
| 1986-10-30 | $2.86 | $2.96 | 8,238,000 |
| 1986-10-29 | $2.83 | $2.93 | 6,128,400 |
| 1986-10-28 | $2.85 | $2.95 | 7,216,800 |
| 1986-10-27 | $2.83 | $2.93 | 6,338,400 |
| 1986-10-24 | $2.80 | $2.89 | 8,198,400 |
| 1986-10-23 | $2.78 | $2.86 | 5,968,800 |
| 1986-10-22 | $2.65 | $2.73 | 3,075,600 |
| 1986-10-21 | $2.67 | $2.75 | 4,454,400 |
| 1986-10-20 | $2.65 | $2.73 | 1,228,800 |
| 1986-10-17 | $2.63 | $2.70 | 1,459,200 |
| 1986-10-16 | $2.63 | $2.70 | 5,203,200 |
| 1986-10-15 | $2.59 | $2.67 | 4,090,800 |
| 1986-10-14 | $2.60 | $2.68 | 2,230,800 |
| 1986-10-13 | $2.65 | $2.73 | 398,400 |
| 1986-10-10 | $2.66 | $2.74 | 1,177,200 |
| 1986-10-09 | $2.70 | $2.78 | 1,749,600 |
| 1986-10-08 | $2.70 | $2.78 | 2,352,000 |
| 1986-10-07 | $2.72 | $2.80 | 2,151,600 |
| 1986-10-06 | $2.69 | $2.77 | 2,802,000 |
| 1986-10-03 | $2.68 | $2.76 | 2,896,800 |
| 1986-10-02 | $2.69 | $2.77 | 3,370,800 |
| 1986-10-01 | $2.74 | $2.82 | 10,911,600 |
| 1986-09-30 | $2.64 | $2.71 | 3,540,000 |
| 1986-09-29 | $2.53 | $2.61 | 2,301,600 |
| 1986-09-26 | $2.54 | $2.62 | 2,666,400 |
| 1986-09-25 | $2.54 | $2.62 | 3,147,600 |
| 1986-09-24 | $2.59 | $2.67 | 3,766,800 |
| 1986-09-23 | $2.53 | $2.61 | 3,798,000 |
| 1986-09-22 | $2.50 | $2.57 | 5,134,800 |
| 1986-09-19 | $2.44 | $2.51 | 4,424,400 |
| 1986-09-18 | $2.53 | $2.61 | 2,085,600 |
| 1986-09-17 | $2.57 | $2.65 | 4,809,600 |
| 1986-09-16 | $2.55 | $2.63 | 4,903,200 |
| 1986-09-15 | $2.54 | $2.62 | 4,621,200 |
| 1986-09-12 | $2.55 | $2.63 | 15,000,000 |
| 1986-09-11 | $2.55 | $2.63 | 12,240,000 |
| 1986-09-10 | $2.65 | $2.73 | 3,007,200 |
| 1986-09-09 | $2.67 | $2.75 | 8,030,400 |
| 1986-09-08 | $2.61 | $2.69 | 12,480,000 |
| 1986-09-05 | $2.72 | $2.80 | 22,320,000 |
| 1986-09-04 | $2.88 | $2.96 | 5,745,600 |
| 1986-09-03 | $2.85 | $2.94 | 12,840,000 |
| 1986-09-02 | $2.88 | $2.96 | 8,282,400 |
| 1986-08-29 | $2.97 | $3.06 | 6,642,000 |
| 1986-08-28 | $3.00 | $3.09 | 12,960,000 |
| 1986-08-27 | $2.94 | $3.03 | 8,458,800 |
| 1986-08-26 | $3.07 | $3.16 | 3,189,600 |
| 1986-08-25 | $3.07 | $3.16 | 2,894,400 |
| 1986-08-22 | $3.11 | $3.21 | 2,563,200 |
| 1986-08-21 | $3.13 | $3.22 | 9,656,400 |
| 1986-08-20 | $3.16 | $3.25 | 8,006,400 |
| 1986-08-19 | $3.05 | $3.14 | 5,673,600 |
| 1986-08-18 | $3.08 | $3.18 | 3,298,800 |
| 1986-08-15 | $3.14 | $3.23 | 4,024,800 |
| 1986-08-14 | $3.11 | $3.21 | 3,535,200 |
| 1986-08-13 | $3.18 | $3.27 | 7,372,800 |
| 1986-08-12 | $3.08 | $3.18 | 5,220,000 |
| 1986-08-11 | $3.02 | $3.11 | 4,843,200 |
| 1986-08-08 | $2.94 | $3.03 | 6,919,200 |
| 1986-08-07 | $2.91 | $2.99 | 3,859,200 |
| 1986-08-06 | $2.93 | $3.01 | 5,288,400 |
| 1986-08-05 | $2.83 | $2.92 | 2,642,400 |
| 1986-08-04 | $2.80 | $2.89 | 3,446,400 |
| 1986-08-01 | $2.83 | $2.92 | 3,578,400 |
| 1986-07-31 | $2.81 | $2.90 | 2,439,600 |
| 1986-07-30 | $2.85 | $2.94 | 4,947,600 |
| 1986-07-29 | $2.88 | $2.96 | 4,644,000 |
| 1986-07-28 | $2.93 | $3.01 | 5,056,800 |
| 1986-07-25 | $3.01 | $3.10 | 3,493,200 |
| 1986-07-24 | $3.04 | $3.13 | 5,176,800 |
| 1986-07-23 | $3.05 | $3.14 | 5,169,600 |
| 1986-07-22 | $3.05 | $3.14 | 4,834,800 |
| 1986-07-21 | $3.00 | $3.09 | 4,179,600 |
| 1986-07-18 | $3.03 | $3.12 | 6,212,400 |
| 1986-07-17 | $3.05 | $3.14 | 2,563,200 |
| 1986-07-16 | $3.06 | $3.15 | 6,765,600 |
| 1986-07-15 | $3.01 | $3.10 | 11,832,000 |
| 1986-07-14 | $3.04 | $3.13 | 5,317,200 |
| 1986-07-11 | $3.07 | $3.16 | 6,984,000 |
| 1986-07-10 | $3.08 | $3.17 | 5,720,400 |
| 1986-07-09 | $2.99 | $3.08 | 5,740,800 |
| 1986-07-08 | $2.93 | $3.01 | 8,804,400 |
| 1986-07-07 | $3.02 | $3.11 | 7,087,200 |
| 1986-07-03 | $3.19 | $3.28 | 6,868,800 |
| 1986-07-02 | $3.24 | $3.33 | 3,490,800 |
| 1986-07-01 | $3.18 | $3.27 | 3,376,800 |
| 1986-06-30 | $3.28 | $3.38 | 3,436,800 |
| 1986-06-27 | $3.25 | $3.34 | 5,239,200 |
| 1986-06-26 | $3.20 | $3.29 | 5,492,400 |
| 1986-06-25 | $3.21 | $3.30 | 10,740,000 |
| 1986-06-24 | $3.16 | $3.25 | 9,313,200 |
| 1986-06-23 | $3.10 | $3.19 | 8,244,000 |
| 1986-06-20 | $3.03 | $3.12 | 6,446,400 |
| 1986-06-19 | $3.00 | $3.09 | 5,906,400 |
| 1986-06-18 | $2.97 | $3.05 | 2,311,200 |
| 1986-06-17 | $2.99 | $3.08 | 4,448,400 |
| 1986-06-16 | $2.99 | $3.08 | 7,588,800 |
| 1986-06-13 | $2.98 | $3.07 | 10,774,800 |
| 1986-06-12 | $2.91 | $2.99 | 10,920,000 |
| 1986-06-11 | $2.85 | $2.94 | 3,177,600 |
| 1986-06-10 | $2.80 | $2.88 | 3,301,200 |
| 1986-06-09 | $2.80 | $2.88 | 3,181,200 |
| 1986-06-06 | $2.91 | $2.99 | 7,155,600 |
| 1986-06-05 | $2.86 | $2.95 | 1,929,600 |
| 1986-06-04 | $2.86 | $2.95 | 4,248,000 |
| 1986-06-03 | $2.88 | $2.96 | 10,426,800 |
| 1986-06-02 | $2.85 | $2.94 | 5,610,000 |
| 1986-05-30 | $2.85 | $2.94 | 5,146,800 |
| 1986-05-29 | $2.97 | $3.05 | 6,169,200 |
| 1986-05-28 | $2.97 | $3.05 | 9,316,800 |
| 1986-05-27 | $3.02 | $3.11 | 20,760,000 |
| 1986-05-23 | $2.90 | $2.98 | 8,636,400 |
| 1986-05-22 | $2.77 | $2.85 | 9,867,600 |
| 1986-05-21 | $2.69 | $2.76 | 5,788,800 |
| 1986-05-20 | $2.74 | $2.82 | 6,145,200 |
| 1986-05-19 | $2.66 | $2.73 | 1,694,400 |
| 1986-05-16 | $2.63 | $2.70 | 3,350,400 |
| 1986-05-15 | $2.66 | $2.73 | 3,198,000 |
| 1986-05-14 | $2.72 | $2.80 | 5,934,000 |
| 1986-05-13 | $2.67 | $2.74 | 3,696,000 |
| 1986-05-12 | $2.66 | $2.73 | 3,850,800 |
| 1986-05-09 | $2.67 | $2.74 | 6,824,400 |
| 1986-05-08 | $2.64 | $2.71 | 5,702,400 |
| 1986-05-07 | $2.61 | $2.69 | 7,326,000 |
| 1986-05-06 | $2.70 | $2.78 | 4,435,200 |
| 1986-05-05 | $2.65 | $2.72 | 4,732,800 |
| 1986-05-02 | $2.52 | $2.59 | 7,023,600 |
| 1986-05-01 | $2.57 | $2.65 | 9,180,000 |
| 1986-04-30 | $2.54 | $2.61 | 7,669,200 |
| 1986-04-29 | $2.54 | $2.61 | 5,791,200 |
| 1986-04-28 | $2.63 | $2.70 | 5,395,200 |
| 1986-04-25 | $2.49 | $2.56 | 10,560,000 |
| 1986-04-24 | $2.48 | $2.55 | 9,888,000 |
| 1986-04-23 | $2.58 | $2.65 | 10,800,000 |
| 1986-04-22 | $2.63 | $2.70 | 11,186,400 |
| 1986-04-21 | $2.75 | $2.83 | 4,923,600 |
| 1986-04-18 | $2.76 | $2.84 | 4,698,000 |
| 1986-04-17 | $2.76 | $2.84 | 5,044,800 |
| 1986-04-16 | $2.83 | $2.91 | 17,112,000 |
| 1986-04-15 | $2.67 | $2.74 | 9,843,600 |
| 1986-04-14 | $2.72 | $2.79 | 28,056,000 |
| 1986-04-11 | $2.64 | $2.71 | 8,967,600 |
| 1986-04-10 | $2.67 | $2.74 | 6,808,800 |
| 1986-04-09 | $2.63 | $2.70 | 7,230,000 |
| 1986-04-08 | $2.68 | $2.75 | 11,458,800 |
| 1986-04-07 | $2.57 | $2.64 | 10,672,800 |
| 1986-04-04 | $2.56 | $2.63 | 8,078,400 |
| 1986-04-03 | $2.71 | $2.78 | 4,779,600 |
| 1986-04-02 | $2.80 | $2.88 | 4,389,600 |
| 1986-04-01 | $2.77 | $2.85 | 7,918,800 |
| 1986-03-31 | $2.89 | $2.96 | 6,800,400 |
| 1986-03-27 | $2.85 | $2.93 | 14,640,000 |
| 1986-03-26 | $2.75 | $2.83 | 8,017,200 |
| 1986-03-25 | $2.60 | $2.68 | 6,610,800 |
| 1986-03-24 | $2.54 | $2.61 | 9,970,800 |
| 1986-03-21 | $2.50 | $2.57 | 3,834,000 |
| 1986-03-20 | $2.58 | $2.65 | 3,656,400 |
| 1986-03-19 | $2.57 | $2.64 | 5,302,800 |
| 1986-03-18 | $2.64 | $2.71 | 6,656,400 |
| 1986-03-17 | $2.71 | $2.78 | 2,047,200 |
| 1986-03-14 | $2.71 | $2.78 | 10,976,400 |
| 1986-03-13 | $2.66 | $2.73 | 7,215,600 |
| 1986-03-12 | $2.72 | $2.79 | 10,924,800 |
| 1986-03-11 | $2.69 | $2.76 | 12,240,000 |
| 1986-03-10 | $2.63 | $2.70 | 8,524,800 |
| 1986-03-07 | $2.64 | $2.71 | 8,839,200 |
| 1986-03-06 | $2.69 | $2.76 | 10,746,000 |
| 1986-03-05 | $2.63 | $2.70 | 9,502,800 |
| 1986-03-04 | $2.67 | $2.74 | 14,760,000 |
| 1986-03-03 | $2.65 | $2.72 | 5,991,600 |
| 1986-02-28 | $2.67 | $2.74 | 15,600,000 |
| 1986-02-27 | $2.68 | $2.75 | 21,192,000 |
| 1986-02-26 | $2.58 | $2.65 | 11,966,400 |
| 1986-02-25 | $2.52 | $2.59 | 6,241,200 |
| 1986-02-24 | $2.50 | $2.57 | 7,381,200 |
| 1986-02-21 | $2.58 | $2.65 | 13,200,000 |
| 1986-02-20 | $2.60 | $2.68 | 8,203,200 |
| 1986-02-19 | $2.58 | $2.65 | 13,200,000 |
| 1986-02-18 | $2.67 | $2.74 | 18,984,000 |
| 1986-02-14 | $2.51 | $2.58 | 16,020,000 |
| 1986-02-13 | $2.45 | $2.52 | 14,520,000 |
| 1986-02-12 | $2.33 | $2.40 | 12,120,000 |
| 1986-02-11 | $2.25 | $2.31 | 9,758,400 |
| 1986-02-10 | $2.23 | $2.29 | 2,548,800 |
| 1986-02-07 | $2.23 | $2.29 | 10,515,600 |
| 1986-02-06 | $2.19 | $2.25 | 5,665,200 |
| 1986-02-05 | $2.23 | $2.29 | 7,848,000 |
| 1986-02-04 | $2.31 | $2.38 | 7,560,000 |
| 1986-02-03 | $2.27 | $2.33 | 4,292,400 |
| 1986-01-31 | $2.27 | $2.33 | 6,884,400 |
| 1986-01-30 | $2.21 | $2.27 | 5,539,200 |
| 1986-01-29 | $2.30 | $2.37 | 11,566,800 |
| 1986-01-28 | $2.26 | $2.32 | 12,720,000 |
| 1986-01-27 | $2.17 | $2.23 | 13,680,000 |
| 1986-01-24 | $2.09 | $2.15 | 3,016,800 |
| 1986-01-23 | $2.10 | $2.16 | 14,400,000 |
| 1986-01-22 | $2.18 | $2.23 | 9,720,000 |
| 1986-01-21 | $2.16 | $2.21 | 3,447,600 |
| 1986-01-20 | $2.14 | $2.19 | 5,463,600 |
| 1986-01-17 | $2.16 | $2.21 | 5,418,000 |
| 1986-01-16 | $2.20 | $2.25 | 9,032,400 |
| 1986-01-15 | $2.19 | $2.24 | 12,720,000 |
| 1986-01-14 | $2.02 | $2.07 | 8,782,800 |
| 1986-01-13 | $1.96 | $2.01 | 13,104,000 |
| 1986-01-10 | $1.92 | $1.97 | 11,762,400 |
| 1986-01-09 | $2.00 | $2.05 | 11,173,200 |
| 1986-01-08 | $2.11 | $2.17 | 9,319,200 |
| 1986-01-07 | $2.20 | $2.25 | 7,476,000 |
| 1986-01-06 | $2.06 | $2.12 | 1,642,800 |
| 1986-01-03 | $2.09 | $2.15 | 1,750,800 |
| 1986-01-02 | $2.08 | $2.14 | 2,308,800 |