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 | $3.28 | $3.28 | 101,277 | — | — |
| 1986-12-30 | $3.31 | $3.31 | 81,675 | — | — |
| 1986-12-29 | $3.33 | $3.33 | 68,063 | — | — |
| 1986-12-26 | $3.33 | $3.33 | 68,063 | — | — |
| 1986-12-24 | $3.28 | $3.28 | 40,293 | — | — |
| 1986-12-23 | $3.28 | $3.28 | 112,167 | — | — |
| 1986-12-22 | $3.26 | $3.26 | 118,157 | — | — |
| 1986-12-19 | $3.42 | $3.42 | 197,109 | — | — |
| 1986-12-18 | $3.42 | $3.42 | 68,063 | — | — |
| 1986-12-17 | $3.42 | $3.42 | 157,905 | — | — |
| 1986-12-16 | $3.40 | $3.40 | 120,879 | — | — |
| 1986-12-15 | $3.42 | $3.42 | 93,110 | — | — |
| 1986-12-12 | $3.47 | $3.47 | 43,016 | — | — |
| 1986-12-11 | $3.47 | $3.47 | 54,450 | — | — |
| 1986-12-10 | $3.42 | $3.42 | 186,219 | — | — |
| 1986-12-09 | $3.42 | $3.42 | 74,597 | — | — |
| 1986-12-08 | $3.42 | $3.42 | 41,382 | — | — |
| 1986-12-05 | $3.42 | $3.42 | 58,806 | — | — |
| 1986-12-04 | $3.42 | $3.42 | 77,319 | — | — |
| 1986-12-03 | $3.42 | $3.42 | 174,240 | — | — |
| 1986-12-02 | $3.42 | $3.42 | 225,423 | — | — |
| 1986-12-01 | $3.42 | $3.42 | 58,262 | — | — |
| 1986-11-28 | $3.42 | $3.42 | 39,204 | — | — |
| 1986-11-26 | $3.40 | $3.40 | 68,063 | — | — |
| 1986-11-25 | $3.40 | $3.40 | 217,800 | — | — |
| 1986-11-24 | $3.33 | $3.33 | 45,738 | — | — |
| 1986-11-21 | $3.35 | $3.35 | 277,695 | — | — |
| 1986-11-20 | $3.40 | $3.40 | 123,057 | — | — |
| 1986-11-19 | $3.35 | $3.35 | 22,869 | — | — |
| 1986-11-18 | $3.40 | $3.40 | 14,157 | — | — |
| 1986-11-17 | $3.35 | $3.35 | 49,005 | — | — |
| 1986-11-14 | $3.40 | $3.40 | 46,283 | — | — |
| 1986-11-13 | $3.40 | $3.40 | 20,147 | — | — |
| 1986-11-12 | $3.42 | $3.42 | 202,010 | — | — |
| 1986-11-11 | $3.42 | $3.42 | 233,046 | — | — |
| 1986-11-10 | $3.42 | $3.42 | 43,560 | — | — |
| 1986-11-07 | $3.42 | $3.42 | 59,895 | — | — |
| 1986-11-06 | $3.42 | $3.42 | 235,769 | — | — |
| 1986-11-05 | $3.42 | $3.42 | 374,072 | — | — |
| 1986-11-04 | $3.40 | $3.40 | 71,874 | — | — |
| 1986-11-03 | $3.40 | $3.40 | 101,822 | — | — |
| 1986-10-31 | $3.47 | $3.47 | 46,283 | — | — |
| 1986-10-30 | $3.47 | $3.47 | 57,717 | — | — |
| 1986-10-29 | $3.42 | $3.42 | 81,131 | — | — |
| 1986-10-28 | $3.35 | $3.35 | 48,461 | — | — |
| 1986-10-27 | $3.35 | $3.35 | 31,037 | — | — |
| 1986-10-24 | $3.42 | $3.42 | 263,538 | — | — |
| 1986-10-23 | $3.19 | $3.19 | 94,743 | — | — |
| 1986-10-22 | $3.19 | $3.19 | 113,256 | — | — |
| 1986-10-21 | $3.19 | $3.19 | 70,241 | — | — |
| 1986-10-20 | $3.26 | $3.26 | 59,895 | — | — |
| 1986-10-17 | $3.21 | $3.21 | 49,005 | — | — |
| 1986-10-16 | $3.21 | $3.21 | 120,335 | — | — |
| 1986-10-15 | $3.19 | $3.19 | 73,508 | — | — |
| 1986-10-14 | $3.24 | $3.24 | 55,539 | — | — |
| 1986-10-13 | $3.21 | $3.21 | 50,094 | — | — |
| 1986-10-10 | $3.19 | $3.19 | 28,314 | — | — |
| 1986-10-09 | $3.21 | $3.21 | 53,361 | — | — |
| 1986-10-08 | $3.21 | $3.21 | 32,126 | — | — |
| 1986-10-07 | $3.26 | $3.26 | 40,838 | — | — |
| 1986-10-06 | $3.26 | $3.26 | 124,146 | — | — |
| 1986-10-03 | $3.26 | $3.26 | 23,958 | — | — |
| 1986-10-02 | $3.28 | $3.28 | 38,115 | — | — |
| 1986-10-01 | $3.33 | $3.33 | 109,445 | — | — |
| 1986-09-30 | $3.40 | $3.40 | 50,094 | — | — |
| 1986-09-29 | $3.42 | $3.42 | 9,801 | — | — |
| 1986-09-26 | $3.47 | $3.47 | 141,570 | — | — |
| 1986-09-25 | $3.49 | $3.49 | 132,314 | — | — |
| 1986-09-24 | $3.56 | $3.56 | 179,685 | — | — |
| 1986-09-23 | $3.49 | $3.49 | 65,340 | — | — |
| 1986-09-22 | $3.47 | $3.47 | 70,241 | — | — |
| 1986-09-19 | $3.42 | $3.42 | 73,508 | — | — |
| 1986-09-18 | $3.40 | $3.40 | 74,052 | — | — |
| 1986-09-17 | $3.40 | $3.40 | 50,094 | — | — |
| 1986-09-16 | $3.42 | $3.42 | 158,994 | — | — |
| 1986-09-15 | $3.49 | $3.49 | 59,895 | — | — |
| 1986-09-12 | $3.54 | $3.54 | 240,125 | — | — |
| 1986-09-11 | $3.65 | $3.65 | 378,972 | — | — |
| 1986-09-10 | $3.72 | $3.72 | 267,894 | — | — |
| 1986-09-09 | $3.65 | $3.65 | 193,298 | — | — |
| 1986-09-08 | $3.49 | $3.49 | 163,350 | — | — |
| 1986-09-05 | $3.49 | $3.49 | 86,576 | — | — |
| 1986-09-04 | $3.49 | $3.49 | 248,292 | — | — |
| 1986-09-03 | $3.47 | $3.47 | 211,266 | — | — |
| 1986-09-02 | $3.54 | $3.54 | 73,508 | — | — |
| 1986-08-29 | $3.49 | $3.49 | 22,869 | — | — |
| 1986-08-28 | $3.54 | $3.54 | 81,131 | — | — |
| 1986-08-27 | $3.58 | $3.58 | 104,544 | — | — |
| 1986-08-26 | $3.56 | $3.56 | 101,822 | — | — |
| 1986-08-25 | $3.49 | $3.49 | 104,000 | — | — |
| 1986-08-22 | $3.54 | $3.54 | 72,419 | — | — |
| 1986-08-21 | $3.58 | $3.58 | 164,439 | — | — |
| 1986-08-20 | $3.54 | $3.54 | 167,706 | — | — |
| 1986-08-19 | $3.58 | $3.58 | 81,675 | — | — |
| 1986-08-18 | $3.67 | $3.67 | 66,974 | — | — |
| 1986-08-15 | $3.67 | $3.67 | 65,340 | — | — |
| 1986-08-14 | $3.81 | $3.81 | 44,649 | — | — |
| 1986-08-13 | $3.81 | $3.81 | 26,681 | — | — |
| 1986-08-12 | $3.81 | $3.81 | 23,958 | — | — |
| 1986-08-11 | $3.81 | $3.81 | 60,984 | — | — |
| 1986-08-08 | $3.81 | $3.81 | 15,246 | — | — |
| 1986-08-07 | $3.81 | $3.81 | 29,948 | — | — |
| 1986-08-06 | $3.81 | $3.81 | 86,031 | — | — |
| 1986-08-05 | $3.83 | $3.83 | 129,591 | — | — |
| 1986-08-04 | $3.83 | $3.83 | 68,063 | — | — |
| 1986-08-01 | $3.83 | $3.83 | 62,618 | — | — |
| 1986-07-31 | $3.83 | $3.83 | 92,021 | — | — |
| 1986-07-30 | $3.81 | $3.81 | 124,691 | — | — |
| 1986-07-29 | $3.81 | $3.81 | 65,340 | — | — |
| 1986-07-28 | $3.79 | $3.79 | 46,283 | — | — |
| 1986-07-25 | $3.81 | $3.81 | 36,482 | — | — |
| 1986-07-24 | $3.81 | $3.81 | 76,230 | — | — |
| 1986-07-23 | $3.83 | $3.83 | 59,895 | — | — |
| 1986-07-22 | $3.81 | $3.81 | 33,759 | — | — |
| 1986-07-21 | $3.81 | $3.81 | 145,926 | — | — |
| 1986-07-18 | $3.88 | $3.88 | 59,351 | — | — |
| 1986-07-17 | $3.88 | $3.88 | 244,481 | — | — |
| 1986-07-16 | $3.81 | $3.81 | 230,868 | — | — |
| 1986-07-15 | $3.58 | $3.58 | 145,382 | — | — |
| 1986-07-14 | $3.58 | $3.58 | 101,822 | — | — |
| 1986-07-11 | $3.67 | $3.67 | 76,230 | — | — |
| 1986-07-10 | $3.67 | $3.67 | 130,136 | — | — |
| 1986-07-09 | $3.70 | $3.70 | 135,581 | — | — |
| 1986-07-08 | $3.72 | $3.72 | 125,780 | — | — |
| 1986-07-07 | $3.74 | $3.74 | 54,450 | — | — |
| 1986-07-03 | $3.76 | $3.76 | 63,707 | — | — |
| 1986-07-02 | $3.81 | $3.81 | 62,618 | — | — |
| 1986-07-01 | $3.81 | $3.81 | 93,110 | — | — |
| 1986-06-30 | $3.83 | $3.83 | 126,324 | — | — |
| 1986-06-27 | $3.81 | $3.81 | 37,571 | — | — |
| 1986-06-26 | $3.81 | $3.81 | 59,351 | — | — |
| 1986-06-25 | $3.81 | $3.81 | 107,811 | — | — |
| 1986-06-24 | $3.76 | $3.76 | 45,738 | — | — |
| 1986-06-23 | $3.74 | $3.74 | 58,806 | — | — |
| 1986-06-20 | $3.76 | $3.76 | 147,560 | — | — |
| 1986-06-19 | $3.83 | $3.83 | 161,717 | — | — |
| 1986-06-18 | $3.79 | $3.79 | 92,021 | — | — |
| 1986-06-17 | $3.81 | $3.81 | 68,063 | — | — |
| 1986-06-16 | $3.81 | $3.81 | 39,204 | — | — |
| 1986-06-13 | $3.81 | $3.81 | 92,021 | — | — |
| 1986-06-12 | $3.81 | $3.81 | 25,592 | — | — |
| 1986-06-11 | $3.81 | $3.81 | 147,560 | — | — |
| 1986-06-10 | $3.83 | $3.83 | 83,309 | — | — |
| 1986-06-09 | $3.93 | $3.93 | 82,220 | — | — |
| 1986-06-06 | $3.99 | $3.99 | 34,848 | — | — |
| 1986-06-05 | $3.97 | $3.97 | 40,293 | — | — |
| 1986-06-04 | $3.99 | $3.99 | 72,419 | — | — |
| 1986-06-03 | $3.99 | $3.99 | 91,476 | — | — |
| 1986-06-02 | $3.97 | $3.97 | 149,738 | — | — |
| 1986-05-30 | $3.99 | $3.99 | 72,419 | — | — |
| 1986-05-29 | $3.99 | $3.99 | 99,099 | — | — |
| 1986-05-28 | $3.99 | $3.99 | 132,314 | — | — |
| 1986-05-27 | $4.02 | $4.02 | 197,109 | — | — |
| 1986-05-23 | $4.04 | $4.04 | 127,413 | — | — |
| 1986-05-22 | $3.93 | $3.93 | 62,618 | — | — |
| 1986-05-21 | $3.90 | $3.90 | 28,314 | — | — |
| 1986-05-20 | $3.88 | $3.88 | 95,832 | — | — |
| 1986-05-19 | $3.76 | $3.76 | 497,673 | — | — |
| 1986-05-16 | $4.04 | $4.04 | 44,649 | — | — |
| 1986-05-15 | $4.04 | $4.04 | 157,905 | — | — |
| 1986-05-14 | $4.02 | $4.02 | 94,199 | — | — |
| 1986-05-13 | $4.02 | $4.02 | 55,539 | — | — |
| 1986-05-12 | $3.99 | $3.99 | 42,471 | — | — |
| 1986-05-09 | $4.02 | $4.02 | 41,927 | — | — |
| 1986-05-08 | $3.95 | $3.95 | 92,565 | — | — |
| 1986-05-07 | $3.97 | $3.97 | 101,822 | — | — |
| 1986-05-06 | $3.83 | $3.83 | 74,597 | — | — |
| 1986-05-05 | $3.76 | $3.76 | 58,806 | — | — |
| 1986-05-02 | $3.81 | $3.81 | 69,152 | — | — |
| 1986-05-01 | $3.81 | $3.81 | 64,251 | — | — |
| 1986-04-30 | $3.81 | $3.81 | 52,817 | — | — |
| 1986-04-29 | $3.76 | $3.76 | 156,816 | — | — |
| 1986-04-28 | $3.65 | $3.65 | 234,680 | — | — |
| 1986-04-25 | $3.79 | $3.79 | 84,398 | — | — |
| 1986-04-24 | $3.90 | $3.90 | 68,607 | — | — |
| 1986-04-23 | $3.97 | $3.97 | 75,141 | — | — |
| 1986-04-22 | $4.04 | $4.04 | 88,209 | — | — |
| 1986-04-21 | $3.93 | $3.93 | 167,162 | — | — |
| 1986-04-18 | $4.11 | $4.11 | 89,843 | — | — |
| 1986-04-17 | $4.11 | $4.11 | 109,445 | — | — |
| 1986-04-16 | $4.02 | $4.02 | 114,345 | — | — |
| 1986-04-15 | $3.99 | $3.99 | 40,838 | — | — |
| 1986-04-14 | $3.97 | $3.97 | 126,869 | — | — |
| 1986-04-11 | $3.95 | $3.95 | 196,565 | — | — |
| 1986-04-10 | $4.18 | $4.18 | 54,450 | — | — |
| 1986-04-09 | $4.11 | $4.11 | 82,220 | — | — |
| 1986-04-08 | $4.11 | $4.11 | 38,115 | — | — |
| 1986-04-07 | $4.06 | $4.06 | 61,529 | — | — |
| 1986-04-04 | $4.04 | $4.04 | 83,853 | — | — |
| 1986-04-03 | $4.11 | $4.11 | 70,241 | — | — |
| 1986-04-02 | $4.22 | $4.22 | 75,141 | — | — |
| 1986-04-01 | $4.27 | $4.27 | 77,319 | — | — |
| 1986-03-31 | $4.22 | $4.22 | 57,717 | — | — |
| 1986-03-27 | $4.16 | $4.16 | 86,576 | — | — |
| 1986-03-26 | $4.11 | $4.11 | 63,707 | — | — |
| 1986-03-25 | $4.04 | $4.04 | 77,319 | — | — |
| 1986-03-24 | $4.06 | $4.06 | 70,241 | — | — |
| 1986-03-21 | $4.11 | $4.11 | 82,220 | — | — |
| 1986-03-20 | $4.06 | $4.06 | 132,314 | — | — |
| 1986-03-19 | $4.22 | $4.22 | 44,105 | — | — |
| 1986-03-18 | $4.27 | $4.27 | 130,680 | — | — |
| 1986-03-17 | $4.27 | $4.27 | 77,319 | — | — |
| 1986-03-14 | $4.32 | $4.32 | 123,057 | — | — |
| 1986-03-13 | $4.27 | $4.27 | 59,895 | — | — |
| 1986-03-12 | $4.22 | $4.22 | 98,010 | — | — |
| 1986-03-11 | $4.32 | $4.32 | 111,078 | — | — |
| 1986-03-10 | $4.32 | $4.32 | 40,293 | — | — |
| 1986-03-07 | $4.38 | $4.38 | 51,728 | — | — |
| 1986-03-06 | $4.36 | $4.36 | 41,382 | — | — |
| 1986-03-05 | $4.38 | $4.38 | 51,728 | — | — |
| 1986-03-04 | $4.36 | $4.36 | 98,555 | — | — |
| 1986-03-03 | $4.41 | $4.41 | 151,916 | — | — |
| 1986-02-28 | $4.41 | $4.41 | 101,277 | — | — |
| 1986-02-27 | $4.36 | $4.36 | 131,225 | — | — |
| 1986-02-26 | $4.36 | $4.36 | 390,407 | — | — |
| 1986-02-25 | $4.32 | $4.32 | 108,900 | — | — |
| 1986-02-24 | $4.32 | $4.32 | 222,156 | — | — |
| 1986-02-21 | $4.25 | $4.25 | 235,224 | — | — |
| 1986-02-20 | $4.18 | $4.18 | 175,329 | — | — |
| 1986-02-19 | $4.11 | $4.11 | 95,288 | — | — |
| 1986-02-18 | $4.16 | $4.16 | 142,115 | — | — |
| 1986-02-14 | $4.11 | $4.11 | 69,696 | — | — |
| 1986-02-13 | $4.11 | $4.11 | 223,245 | — | — |
| 1986-02-12 | $4.20 | $4.20 | 133,947 | — | — |
| 1986-02-11 | $4.04 | $4.04 | 179,685 | — | — |
| 1986-02-10 | $4.04 | $4.04 | 178,596 | — | — |
| 1986-02-07 | $4.02 | $4.02 | 149,738 | — | — |
| 1986-02-06 | $3.97 | $3.97 | 134,492 | — | — |
| 1986-02-05 | $3.90 | $3.90 | 112,167 | — | — |
| 1986-02-04 | $3.88 | $3.88 | 276,606 | — | — |
| 1986-02-03 | $3.72 | $3.72 | 147,015 | — | — |
| 1986-01-31 | $3.95 | $3.95 | 44,649 | — | — |
| 1986-01-30 | $3.90 | $3.90 | 73,508 | — | — |
| 1986-01-29 | $3.93 | $3.93 | 178,596 | — | — |
| 1986-01-28 | $3.90 | $3.90 | 82,220 | — | — |
| 1986-01-27 | $3.83 | $3.83 | 78,953 | — | — |
| 1986-01-24 | $3.88 | $3.88 | 107,811 | — | — |
| 1986-01-23 | $3.88 | $3.88 | 73,508 | — | — |
| 1986-01-22 | $3.88 | $3.88 | 50,094 | — | — |
| 1986-01-21 | $3.83 | $3.83 | 108,356 | — | — |
| 1986-01-20 | $3.88 | $3.88 | 82,220 | — | — |
| 1986-01-17 | $3.81 | $3.81 | 127,413 | — | — |
| 1986-01-16 | $3.81 | $3.81 | 142,115 | — | — |
| 1986-01-15 | $3.81 | $3.81 | 93,110 | — | — |
| 1986-01-14 | $3.76 | $3.76 | 158,994 | — | — |
| 1986-01-13 | $3.74 | $3.74 | 111,078 | — | — |
| 1986-01-10 | $3.74 | $3.74 | 124,691 | — | — |
| 1986-01-09 | $3.72 | $3.72 | 192,209 | — | — |
| 1986-01-08 | $3.81 | $3.81 | 197,109 | — | — |
| 1986-01-07 | $3.95 | $3.95 | 279,329 | — | — |
| 1986-01-06 | $3.79 | $3.79 | 578,804 | — | — |
| 1986-01-03 | $3.72 | $3.72 | 204,188 | — | — |
| 1986-01-02 | $3.67 | $3.67 | 150,827 | — | — |