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 2026-08-27
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1986-12-31 | $3.22 | $3.34 | 416,000 | — | — |
| 1986-12-30 | $3.16 | $3.27 | 100,800 | — | — |
| 1986-12-29 | $3.20 | $3.32 | 24,800 | — | — |
| 1986-12-26 | $3.27 | $3.39 | 56,000 | — | — |
| 1986-12-24 | $3.25 | $3.37 | 123,200 | — | — |
| 1986-12-23 | $3.25 | $3.37 | 207,200 | — | — |
| 1986-12-22 | $3.19 | $3.30 | 332,800 | — | — |
| 1986-12-19 | $3.19 | $3.30 | 278,400 | — | — |
| 1986-12-18 | $3.28 | $3.40 | 76,800 | — | — |
| 1986-12-17 | $3.30 | $3.42 | 219,200 | — | — |
| 1986-12-16 | $3.31 | $3.43 | 147,200 | — | — |
| 1986-12-15 | $3.27 | $3.39 | 117,600 | — | — |
| 1986-12-12 | $3.25 | $3.37 | 3,688,800 | — | — |
| 1986-12-11 | $3.33 | $3.45 | 100,800 | — | — |
| 1986-12-10 | $3.38 | $3.50 | 604,000 | — | — |
| 1986-12-09 | $3.61 | $3.74 | 199,200 | — | — |
| 1986-12-08 | $3.61 | $3.74 | 208,000 | — | — |
| 1986-12-05 | $3.64 | $3.77 | 159,200 | — | — |
| 1986-12-04 | $3.63 | $3.76 | 27,200 | — | — |
| 1986-12-03 | $3.70 | $3.84 | 2,858,400 | — | — |
| 1986-12-02 | $3.73 | $3.87 | 383,200 | — | — |
| 1986-12-01 | $3.64 | $3.77 | 272,000 | — | — |
| 1986-11-28 | $3.59 | $3.73 | 8,000 | — | — |
| 1986-11-26 | $3.58 | $3.71 | 75,200 | — | — |
| 1986-11-25 | $3.52 | $3.64 | 111,200 | — | — |
| 1986-11-24 | $3.45 | $3.58 | 43,200 | — | — |
| 1986-11-21 | $3.45 | $3.58 | 162,400 | — | — |
| 1986-11-20 | $3.41 | $3.53 | 89,600 | — | — |
| 1986-11-19 | $3.38 | $3.50 | 52,000 | — | — |
| 1986-11-18 | $3.45 | $3.58 | 114,400 | — | — |
| 1986-11-17 | $3.52 | $3.64 | 34,400 | — | — |
| 1986-11-14 | $3.55 | $3.66 | 317,600 | — | — |
| 1986-11-13 | $3.56 | $3.68 | 52,000 | — | — |
| 1986-11-12 | $3.58 | $3.70 | 308,000 | — | — |
| 1986-11-11 | $3.61 | $3.73 | 227,200 | — | — |
| 1986-11-10 | $3.66 | $3.78 | 93,600 | — | — |
| 1986-11-07 | $3.64 | $3.76 | 27,200 | — | — |
| 1986-11-06 | $3.64 | $3.76 | 28,000 | — | — |
| 1986-11-05 | $3.64 | $3.76 | 36,000 | — | — |
| 1986-11-04 | $3.59 | $3.71 | 32,000 | — | — |
| 1986-11-03 | $3.66 | $3.78 | 12,000 | — | — |
| 1986-10-31 | $3.66 | $3.78 | 26,400 | — | — |
| 1986-10-30 | $3.58 | $3.70 | 36,000 | — | — |
| 1986-10-29 | $3.55 | $3.66 | 116,000 | — | — |
| 1986-10-28 | $3.61 | $3.73 | 18,400 | — | — |
| 1986-10-27 | $3.63 | $3.74 | 47,200 | — | — |
| 1986-10-24 | $3.67 | $3.79 | 52,800 | — | — |
| 1986-10-23 | $3.70 | $3.83 | 27,200 | — | — |
| 1986-10-22 | $3.73 | $3.86 | 163,200 | — | — |
| 1986-10-21 | $3.73 | $3.86 | 99,200 | — | — |
| 1986-10-20 | $3.77 | $3.89 | 64,000 | — | — |
| 1986-10-17 | $3.78 | $3.91 | 11,200 | — | — |
| 1986-10-16 | $3.83 | $3.95 | 47,200 | — | — |
| 1986-10-15 | $3.80 | $3.92 | 335,200 | — | — |
| 1986-10-14 | $3.69 | $3.81 | 1,600 | — | — |
| 1986-10-13 | $3.72 | $3.84 | 301,600 | — | — |
| 1986-10-10 | $3.73 | $3.86 | 157,600 | — | — |
| 1986-10-09 | $3.67 | $3.79 | 37,600 | — | — |
| 1986-10-08 | $3.63 | $3.74 | 116,800 | — | — |
| 1986-10-07 | $3.59 | $3.71 | 400,800 | — | — |
| 1986-10-06 | $3.55 | $3.66 | 36,000 | — | — |
| 1986-10-03 | $3.55 | $3.66 | 322,400 | — | — |
| 1986-10-02 | $3.50 | $3.62 | 54,400 | — | — |
| 1986-10-01 | $3.41 | $3.52 | 35,200 | — | — |
| 1986-09-30 | $3.59 | $3.71 | 86,400 | — | — |
| 1986-09-29 | $3.47 | $3.58 | 56,000 | — | — |
| 1986-09-26 | $3.47 | $3.58 | 24,800 | — | — |
| 1986-09-25 | $3.45 | $3.57 | 139,200 | — | — |
| 1986-09-24 | $3.41 | $3.52 | 28,800 | — | — |
| 1986-09-23 | $3.47 | $3.58 | 124,800 | — | — |
| 1986-09-22 | $3.44 | $3.55 | 25,600 | — | — |
| 1986-09-19 | $3.36 | $3.47 | 52,800 | — | — |
| 1986-09-18 | $3.34 | $3.45 | 66,400 | — | — |
| 1986-09-17 | $3.38 | $3.49 | 187,200 | — | — |
| 1986-09-16 | $3.25 | $3.36 | 301,600 | — | — |
| 1986-09-15 | $3.31 | $3.42 | 96,800 | — | — |
| 1986-09-12 | $3.41 | $3.52 | 204,000 | — | — |
| 1986-09-11 | $3.42 | $3.53 | 162,400 | — | — |
| 1986-09-10 | $3.50 | $3.62 | 185,600 | — | — |
| 1986-09-09 | $3.69 | $3.81 | 16,000 | — | — |
| 1986-09-08 | $3.72 | $3.84 | 106,400 | — | — |
| 1986-09-05 | $3.63 | $3.74 | 108,800 | — | — |
| 1986-09-04 | $3.64 | $3.76 | 56,800 | — | — |
| 1986-09-03 | $3.64 | $3.76 | 86,400 | — | — |
| 1986-09-02 | $3.63 | $3.74 | 84,000 | — | — |
| 1986-08-29 | $3.84 | $3.97 | 72,000 | — | — |
| 1986-08-28 | $3.81 | $3.94 | 517,600 | — | — |
| 1986-08-27 | $3.77 | $3.89 | 110,400 | — | — |
| 1986-08-26 | $3.72 | $3.84 | 210,400 | — | — |
| 1986-08-25 | $3.73 | $3.86 | 42,400 | — | — |
| 1986-08-22 | $3.75 | $3.87 | 77,600 | — | — |
| 1986-08-21 | $3.81 | $3.94 | 92,000 | — | — |
| 1986-08-20 | $3.80 | $3.92 | 155,200 | — | — |
| 1986-08-19 | $3.86 | $3.99 | 440,000 | — | — |
| 1986-08-18 | $3.89 | $4.02 | 244,000 | — | — |
| 1986-08-15 | $3.78 | $3.89 | 52,000 | — | — |
| 1986-08-14 | $3.78 | $3.89 | 255,200 | — | — |
| 1986-08-13 | $3.70 | $3.81 | 163,200 | — | — |
| 1986-08-12 | $3.63 | $3.73 | 198,400 | — | — |
| 1986-08-11 | $3.34 | $3.44 | 337,600 | — | — |
| 1986-08-08 | $3.31 | $3.41 | 151,200 | — | — |
| 1986-08-07 | $3.31 | $3.41 | 236,000 | — | — |
| 1986-08-06 | $3.39 | $3.49 | 72,800 | — | — |
| 1986-08-05 | $3.52 | $3.62 | 98,400 | — | — |
| 1986-08-04 | $3.58 | $3.68 | 126,400 | — | — |
| 1986-08-01 | $3.67 | $3.78 | 280,800 | — | — |
| 1986-07-31 | $3.67 | $3.78 | 125,600 | — | — |
| 1986-07-30 | $3.66 | $3.76 | 62,400 | — | — |
| 1986-07-29 | $3.61 | $3.72 | 190,400 | — | — |
| 1986-07-28 | $3.64 | $3.75 | 389,600 | — | — |
| 1986-07-25 | $3.61 | $3.72 | 1,357,600 | — | — |
| 1986-07-24 | $3.45 | $3.55 | 366,400 | — | — |
| 1986-07-23 | $3.72 | $3.83 | 136,000 | — | — |
| 1986-07-22 | $3.77 | $3.88 | 177,600 | — | — |
| 1986-07-21 | $3.80 | $3.91 | 388,800 | — | — |
| 1986-07-18 | $3.84 | $3.96 | 74,400 | — | — |
| 1986-07-17 | $3.86 | $3.97 | 64,800 | — | — |
| 1986-07-16 | $3.73 | $3.84 | 88,000 | — | — |
| 1986-07-15 | $3.66 | $3.76 | 468,800 | — | — |
| 1986-07-14 | $3.73 | $3.84 | 108,800 | — | — |
| 1986-07-11 | $3.89 | $4.01 | 207,200 | — | — |
| 1986-07-10 | $3.81 | $3.92 | 85,600 | — | — |
| 1986-07-09 | $3.73 | $3.84 | 216,000 | — | — |
| 1986-07-08 | $3.84 | $3.96 | 149,600 | — | — |
| 1986-07-07 | $4.13 | $4.25 | 140,800 | — | — |
| 1986-07-03 | $4.17 | $4.29 | 72,800 | — | — |
| 1986-07-02 | $4.16 | $4.28 | 188,800 | — | — |
| 1986-07-01 | $4.20 | $4.33 | 140,800 | — | — |
| 1986-06-30 | $4.16 | $4.28 | 152,800 | — | — |
| 1986-06-27 | $4.06 | $4.18 | 171,200 | — | — |
| 1986-06-26 | $4.03 | $4.15 | 609,600 | — | — |
| 1986-06-25 | $4.06 | $4.18 | 164,000 | — | — |
| 1986-06-24 | $4.05 | $4.17 | 317,600 | — | — |
| 1986-06-23 | $4.06 | $4.18 | 188,000 | — | — |
| 1986-06-20 | $4.09 | $4.21 | 140,800 | — | — |
| 1986-06-19 | $4.09 | $4.21 | 144,800 | — | — |
| 1986-06-18 | $4.09 | $4.21 | 92,800 | — | — |
| 1986-06-17 | $4.13 | $4.25 | 42,400 | — | — |
| 1986-06-16 | $4.14 | $4.26 | 13,600 | — | — |
| 1986-06-13 | $4.16 | $4.28 | 193,600 | — | — |
| 1986-06-12 | $4.11 | $4.23 | 100,800 | — | — |
| 1986-06-11 | $4.05 | $4.17 | 142,400 | — | — |
| 1986-06-10 | $4.06 | $4.18 | 156,000 | — | — |
| 1986-06-09 | $4.09 | $4.21 | 230,400 | — | — |
| 1986-06-06 | $4.19 | $4.31 | 47,200 | — | — |
| 1986-06-05 | $4.19 | $4.31 | 24,800 | — | — |
| 1986-06-04 | $4.14 | $4.26 | 201,600 | — | — |
| 1986-06-03 | $4.13 | $4.25 | 210,400 | — | — |
| 1986-06-02 | $4.09 | $4.21 | 126,400 | — | — |
| 1986-05-30 | $4.11 | $4.23 | 94,400 | — | — |
| 1986-05-29 | $4.11 | $4.23 | 177,600 | — | — |
| 1986-05-28 | $4.09 | $4.21 | 288,800 | — | — |
| 1986-05-27 | $3.98 | $4.10 | 165,600 | — | — |
| 1986-05-23 | $3.97 | $4.09 | 55,200 | — | — |
| 1986-05-22 | $3.98 | $4.10 | 73,600 | — | — |
| 1986-05-21 | $4.02 | $4.13 | 21,600 | — | — |
| 1986-05-20 | $4.08 | $4.20 | 36,000 | — | — |
| 1986-05-19 | $4.08 | $4.20 | 26,400 | — | — |
| 1986-05-16 | $4.09 | $4.21 | 28,800 | — | — |
| 1986-05-15 | $4.09 | $4.21 | 112,000 | — | — |
| 1986-05-14 | $4.08 | $4.20 | 37,600 | — | — |
| 1986-05-13 | $4.08 | $4.20 | 51,200 | — | — |
| 1986-05-12 | $4.11 | $4.23 | 91,200 | — | — |
| 1986-05-09 | $4.13 | $4.23 | 508,000 | — | — |
| 1986-05-08 | $4.11 | $4.22 | 36,000 | — | — |
| 1986-05-07 | $4.00 | $4.11 | 96,000 | — | — |
| 1986-05-06 | $4.02 | $4.12 | 100,800 | — | — |
| 1986-05-05 | $4.03 | $4.14 | 53,600 | — | — |
| 1986-05-02 | $4.02 | $4.12 | 47,200 | — | — |
| 1986-05-01 | $4.13 | $4.23 | 73,600 | — | — |
| 1986-04-30 | $4.05 | $4.15 | 839,200 | — | — |
| 1986-04-29 | $4.16 | $4.27 | 96,800 | — | — |
| 1986-04-28 | $4.30 | $4.41 | 103,200 | — | — |
| 1986-04-25 | $4.38 | $4.49 | 392,800 | — | — |
| 1986-04-24 | $4.39 | $4.51 | 586,400 | — | — |
| 1986-04-23 | $4.47 | $4.59 | 330,400 | — | — |
| 1986-04-22 | $4.53 | $4.65 | 137,600 | — | — |
| 1986-04-21 | $4.36 | $4.47 | 122,400 | — | — |
| 1986-04-18 | $4.25 | $4.36 | 121,600 | — | — |
| 1986-04-17 | $4.31 | $4.43 | 381,600 | — | — |
| 1986-04-16 | $4.06 | $4.17 | 603,200 | — | — |
| 1986-04-15 | $3.88 | $3.98 | 152,000 | — | — |
| 1986-04-14 | $3.86 | $3.96 | 21,600 | — | — |
| 1986-04-11 | $3.84 | $3.95 | 32,800 | — | — |
| 1986-04-10 | $3.95 | $4.06 | 917,600 | — | — |
| 1986-04-09 | $3.95 | $4.06 | 487,200 | — | — |
| 1986-04-08 | $3.83 | $3.93 | 147,200 | — | — |
| 1986-04-07 | $3.63 | $3.72 | 115,200 | — | — |
| 1986-04-04 | $3.59 | $3.69 | 121,600 | — | — |
| 1986-04-03 | $3.86 | $3.96 | 86,400 | — | — |
| 1986-04-02 | $3.97 | $4.07 | 312,800 | — | — |
| 1986-04-01 | $3.98 | $4.09 | 1,104,000 | — | — |
| 1986-03-31 | $4.00 | $4.11 | 129,600 | — | — |
| 1986-03-27 | $3.81 | $3.91 | 292,000 | — | — |
| 1986-03-26 | $3.75 | $3.85 | 164,000 | — | — |
| 1986-03-25 | $3.77 | $3.86 | 56,800 | — | — |
| 1986-03-24 | $3.80 | $3.90 | 39,200 | — | — |
| 1986-03-21 | $3.83 | $3.93 | 216,800 | — | — |
| 1986-03-20 | $3.80 | $3.90 | 144,800 | — | — |
| 1986-03-19 | $3.91 | $4.01 | 426,400 | — | — |
| 1986-03-18 | $3.84 | $3.95 | 319,200 | — | — |
| 1986-03-17 | $3.53 | $3.62 | 109,600 | — | — |
| 1986-03-14 | $3.53 | $3.62 | 728,400 | — | — |
| 1986-03-13 | $3.47 | $3.56 | 72,000 | — | — |
| 1986-03-12 | $3.48 | $3.57 | 195,600 | — | — |
| 1986-03-11 | $3.51 | $3.60 | 105,600 | — | — |
| 1986-03-10 | $3.46 | $3.55 | 216,000 | — | — |
| 1986-03-07 | $3.46 | $3.55 | 241,200 | — | — |
| 1986-03-06 | $3.48 | $3.57 | 68,400 | — | — |
| 1986-03-05 | $3.37 | $3.46 | 50,400 | — | — |
| 1986-03-04 | $3.44 | $3.53 | 110,400 | — | — |
| 1986-03-03 | $3.46 | $3.55 | 116,400 | — | — |
| 1986-02-28 | $3.33 | $3.42 | 508,800 | — | — |
| 1986-02-27 | $3.25 | $3.33 | 34,800 | — | — |
| 1986-02-26 | $3.25 | $3.33 | 207,600 | — | — |
| 1986-02-25 | $3.27 | $3.36 | 302,400 | — | — |
| 1986-02-24 | $3.21 | $3.29 | 188,400 | — | — |
| 1986-02-21 | $3.31 | $3.40 | 355,200 | — | — |
| 1986-02-20 | $3.19 | $3.27 | 246,000 | — | — |
| 1986-02-19 | $3.10 | $3.19 | 288,000 | — | — |
| 1986-02-18 | $3.08 | $3.17 | 254,400 | — | — |
| 1986-02-14 | $3.07 | $3.14 | 219,600 | — | — |
| 1986-02-13 | $3.05 | $3.12 | 313,200 | — | — |
| 1986-02-12 | $3.17 | $3.24 | 330,000 | — | — |
| 1986-02-11 | $2.99 | $3.06 | 685,200 | — | — |
| 1986-02-10 | $2.98 | $3.04 | 165,600 | — | — |
| 1986-02-07 | $3.00 | $3.06 | 62,400 | — | — |
| 1986-02-06 | $3.04 | $3.11 | 38,400 | — | — |
| 1986-02-05 | $3.08 | $3.15 | 192,000 | — | — |
| 1986-02-04 | $3.06 | $3.13 | 87,600 | — | — |
| 1986-02-03 | $3.06 | $3.13 | 91,200 | — | — |
| 1986-01-31 | $3.07 | $3.14 | 482,400 | — | — |
| 1986-01-30 | $3.00 | $3.06 | 325,200 | — | — |
| 1986-01-29 | $2.87 | $2.93 | 529,200 | — | — |
| 1986-01-28 | $2.74 | $2.80 | 543,600 | — | — |
| 1986-01-27 | $2.75 | $2.81 | 364,800 | — | — |
| 1986-01-24 | $2.75 | $2.81 | 432,000 | — | — |
| 1986-01-23 | $2.71 | $2.77 | 256,800 | — | — |
| 1986-01-22 | $2.77 | $2.83 | 128,400 | — | — |
| 1986-01-21 | $2.73 | $2.79 | 43,200 | — | — |
| 1986-01-20 | $2.70 | $2.76 | 178,800 | — | — |
| 1986-01-17 | $2.79 | $2.85 | 334,800 | — | — |
| 1986-01-16 | $2.75 | $2.81 | 56,400 | — | — |
| 1986-01-15 | $2.72 | $2.78 | 207,600 | — | — |
| 1986-01-14 | $2.68 | $2.74 | 381,600 | — | — |
| 1986-01-13 | $2.68 | $2.74 | 223,200 | — | — |
| 1986-01-10 | $2.65 | $2.71 | 56,400 | — | — |
| 1986-01-09 | $2.71 | $2.77 | 200,400 | — | — |
| 1986-01-08 | $2.83 | $2.90 | 146,400 | — | — |
| 1986-01-07 | $2.89 | $2.95 | 470,400 | — | — |
| 1986-01-06 | $2.79 | $2.85 | 279,600 | — | — |
| 1986-01-03 | $2.79 | $2.85 | 517,200 | — | — |
| 1986-01-02 | $2.78 | $2.84 | 333,600 | — | — |