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
- 1985-03-12 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 | $3.41 | $3.41 | 21,094 | — | — |
| 1986-12-30 | $3.38 | $3.38 | 11,391 | — | — |
| 1986-12-29 | $3.41 | $3.41 | 21,938 | — | — |
| 1986-12-26 | $3.47 | $3.47 | 3,375 | — | — |
| 1986-12-24 | $3.38 | $3.38 | 42,188 | — | — |
| 1986-12-23 | $3.35 | $3.35 | 73,828 | — | — |
| 1986-12-22 | $3.44 | $3.44 | 34,172 | — | — |
| 1986-12-19 | $3.35 | $3.35 | 13,922 | — | — |
| 1986-12-18 | $3.32 | $3.32 | 23,625 | — | — |
| 1986-12-17 | $3.41 | $3.41 | 36,703 | — | — |
| 1986-12-16 | $3.50 | $3.50 | 10,547 | — | — |
| 1986-12-15 | $3.56 | $3.56 | 6,750 | — | — |
| 1986-12-12 | $3.53 | $3.53 | 133,734 | — | — |
| 1986-12-11 | $3.50 | $3.50 | 18,563 | — | — |
| 1986-12-10 | $3.56 | $3.56 | 58,219 | — | — |
| 1986-12-09 | $3.56 | $3.56 | 65,813 | — | — |
| 1986-12-08 | $3.56 | $3.56 | 25,734 | — | — |
| 1986-12-05 | $3.53 | $3.53 | 23,203 | — | — |
| 1986-12-04 | $3.61 | $3.61 | 27,422 | — | — |
| 1986-12-03 | $3.73 | $3.73 | 39,234 | — | — |
| 1986-12-02 | $3.73 | $3.73 | 107,578 | — | — |
| 1986-12-01 | $3.88 | $3.88 | 5,906 | — | — |
| 1986-11-28 | $3.79 | $3.79 | 7,594 | — | — |
| 1986-11-26 | $3.85 | $3.85 | 149,344 | — | — |
| 1986-11-25 | $3.82 | $3.82 | 212,625 | — | — |
| 1986-11-24 | $3.56 | $3.56 | 50,203 | — | — |
| 1986-11-21 | $3.47 | $3.47 | 2,953 | — | — |
| 1986-11-20 | $3.47 | $3.47 | 9,703 | — | — |
| 1986-11-19 | $3.47 | $3.47 | 25,313 | — | — |
| 1986-11-18 | $3.47 | $3.47 | 29,109 | — | — |
| 1986-11-17 | $3.53 | $3.53 | 73,828 | — | — |
| 1986-11-14 | $3.47 | $3.47 | 80,578 | — | — |
| 1986-11-13 | $3.35 | $3.35 | 81,422 | — | — |
| 1986-11-12 | $3.35 | $3.35 | 17,719 | — | — |
| 1986-11-11 | $3.35 | $3.35 | 86,063 | — | — |
| 1986-11-10 | $3.20 | $3.20 | 16,453 | — | — |
| 1986-11-07 | $3.26 | $3.26 | 80,156 | — | — |
| 1986-11-06 | $3.20 | $3.20 | 469,547 | — | — |
| 1986-11-05 | $3.14 | $3.14 | 52,734 | — | — |
| 1986-11-04 | $3.14 | $3.14 | 163,688 | — | — |
| 1986-11-03 | $3.23 | $3.23 | 98,297 | — | — |
| 1986-10-31 | $3.32 | $3.32 | 74,672 | — | — |
| 1986-10-30 | $3.44 | $3.44 | 2,531 | — | — |
| 1986-10-29 | $3.44 | $3.44 | 113,063 | — | — |
| 1986-10-28 | $3.53 | $3.53 | 11,813 | — | — |
| 1986-10-27 | $3.56 | $3.56 | 3,375 | — | — |
| 1986-10-24 | $3.47 | $3.47 | 30,375 | — | — |
| 1986-10-23 | $3.53 | $3.53 | 844 | — | — |
| 1986-10-22 | $3.53 | $3.53 | 24,047 | — | — |
| 1986-10-21 | $3.64 | $3.64 | 0 | — | — |
| 1986-10-20 | $3.64 | $3.64 | 8,438 | — | — |
| 1986-10-17 | $3.73 | $3.73 | 5,906 | — | — |
| 1986-10-16 | $3.73 | $3.73 | 10,547 | — | — |
| 1986-10-15 | $3.73 | $3.73 | 48,938 | — | — |
| 1986-10-14 | $3.67 | $3.67 | 844 | — | — |
| 1986-10-13 | $3.67 | $3.67 | 16,031 | — | — |
| 1986-10-10 | $3.61 | $3.61 | 14,344 | — | — |
| 1986-10-09 | $3.67 | $3.67 | 24,047 | — | — |
| 1986-10-08 | $3.73 | $3.73 | 8,859 | — | — |
| 1986-10-07 | $3.73 | $3.73 | 45,984 | — | — |
| 1986-10-06 | $3.91 | $3.91 | 56,953 | — | — |
| 1986-10-03 | $3.79 | $3.79 | 25,734 | — | — |
| 1986-10-02 | $3.91 | $3.91 | 167,484 | — | — |
| 1986-10-01 | $3.91 | $3.91 | 110,531 | — | — |
| 1986-09-30 | $3.82 | $3.82 | 29,953 | — | — |
| 1986-09-29 | $3.64 | $3.64 | 23,625 | — | — |
| 1986-09-26 | $3.64 | $3.64 | 8,016 | — | — |
| 1986-09-25 | $3.70 | $3.70 | 63,703 | — | — |
| 1986-09-24 | $3.64 | $3.64 | 153,563 | — | — |
| 1986-09-23 | $3.29 | $3.29 | 480,516 | — | — |
| 1986-09-22 | $3.20 | $3.20 | 217,266 | — | — |
| 1986-09-19 | $3.23 | $3.23 | 22,359 | — | — |
| 1986-09-18 | $3.26 | $3.26 | 172,969 | — | — |
| 1986-09-17 | $3.23 | $3.23 | 73,828 | — | — |
| 1986-09-16 | $3.23 | $3.23 | 79,734 | — | — |
| 1986-09-15 | $3.32 | $3.32 | 13,500 | — | — |
| 1986-09-12 | $3.29 | $3.29 | 90,281 | — | — |
| 1986-09-11 | $3.23 | $3.23 | 116,016 | — | — |
| 1986-09-10 | $3.38 | $3.38 | 65,813 | — | — |
| 1986-09-09 | $3.59 | $3.59 | 23,625 | — | — |
| 1986-09-08 | $3.61 | $3.61 | 24,891 | — | — |
| 1986-09-05 | $3.70 | $3.70 | 21,094 | — | — |
| 1986-09-04 | $3.79 | $3.79 | 22,781 | — | — |
| 1986-09-03 | $3.82 | $3.82 | 44,297 | — | — |
| 1986-09-02 | $3.85 | $3.85 | 20,250 | — | — |
| 1986-08-29 | $3.85 | $3.85 | 259,875 | — | — |
| 1986-08-28 | $3.76 | $3.76 | 140,484 | — | — |
| 1986-08-27 | $3.70 | $3.70 | 202,078 | — | — |
| 1986-08-26 | $3.85 | $3.85 | 59,484 | — | — |
| 1986-08-25 | $4.03 | $4.03 | 88,172 | — | — |
| 1986-08-22 | $4.21 | $4.21 | 8,859 | — | — |
| 1986-08-21 | $4.21 | $4.21 | 47,672 | — | — |
| 1986-08-20 | $4.15 | $4.15 | 244,266 | — | — |
| 1986-08-19 | $4.03 | $4.03 | 59,063 | — | — |
| 1986-08-18 | $4.39 | $4.39 | 17,297 | — | — |
| 1986-08-15 | $4.44 | $4.44 | 9,281 | — | — |
| 1986-08-14 | $4.44 | $4.44 | 11,391 | — | — |
| 1986-08-13 | $4.44 | $4.44 | 6,328 | — | — |
| 1986-08-12 | $4.44 | $4.44 | 241,313 | — | — |
| 1986-08-11 | $4.47 | $4.47 | 3,797 | — | — |
| 1986-08-08 | $4.41 | $4.41 | 26,156 | — | — |
| 1986-08-07 | $4.41 | $4.41 | 4,219 | — | — |
| 1986-08-06 | $4.47 | $4.47 | 74,672 | — | — |
| 1986-08-05 | $4.36 | $4.36 | 270,422 | — | — |
| 1986-08-04 | $4.33 | $4.33 | 308,391 | — | — |
| 1986-08-01 | $4.71 | $4.71 | 15,188 | — | — |
| 1986-07-31 | $4.71 | $4.71 | 41,766 | — | — |
| 1986-07-30 | $4.71 | $4.71 | 337,922 | — | — |
| 1986-07-29 | $4.92 | $4.92 | 12,234 | — | — |
| 1986-07-28 | $4.92 | $4.92 | 21,938 | — | — |
| 1986-07-25 | $5.04 | $5.04 | 232,875 | — | — |
| 1986-07-24 | $5.16 | $5.16 | 35,859 | — | — |
| 1986-07-23 | $5.27 | $5.27 | 23,203 | — | — |
| 1986-07-22 | $5.39 | $5.39 | 26,156 | — | — |
| 1986-07-21 | $5.39 | $5.39 | 20,672 | — | — |
| 1986-07-18 | $5.45 | $5.45 | 243,422 | — | — |
| 1986-07-17 | $5.63 | $5.63 | 1,688 | — | — |
| 1986-07-16 | $5.57 | $5.57 | 195,750 | — | — |
| 1986-07-15 | $5.42 | $5.42 | 87,750 | — | — |
| 1986-07-14 | $5.45 | $5.45 | 72,984 | — | — |
| 1986-07-11 | $5.54 | $5.54 | 10,547 | — | — |
| 1986-07-10 | $5.48 | $5.48 | 6,328 | — | — |
| 1986-07-09 | $5.48 | $5.48 | 2,531 | — | — |
| 1986-07-08 | $5.51 | $5.51 | 59,063 | — | — |
| 1986-07-07 | $5.54 | $5.54 | 654,328 | — | — |
| 1986-07-03 | $5.63 | $5.63 | 2,531 | — | — |
| 1986-07-02 | $5.63 | $5.63 | 7,594 | — | — |
| 1986-07-01 | $5.63 | $5.63 | 32,906 | — | — |
| 1986-06-30 | $5.60 | $5.60 | 4,219 | — | — |
| 1986-06-27 | $5.57 | $5.57 | 844 | — | — |
| 1986-06-26 | $5.66 | $5.66 | 9,703 | — | — |
| 1986-06-25 | $5.60 | $5.60 | 97,875 | — | — |
| 1986-06-24 | $5.54 | $5.54 | 8,016 | — | — |
| 1986-06-23 | $5.63 | $5.63 | 9,703 | — | — |
| 1986-06-20 | $5.57 | $5.57 | 298,688 | — | — |
| 1986-06-19 | $5.69 | $5.69 | 302,906 | — | — |
| 1986-06-18 | $5.72 | $5.72 | 116,859 | — | — |
| 1986-06-17 | $5.66 | $5.66 | 15,188 | — | — |
| 1986-06-16 | $5.69 | $5.69 | 146,391 | — | — |
| 1986-06-13 | $5.60 | $5.60 | 224,859 | — | — |
| 1986-06-12 | $5.66 | $5.66 | 15,188 | — | — |
| 1986-06-11 | $5.75 | $5.75 | 213,891 | — | — |
| 1986-06-10 | $5.78 | $5.78 | 483,891 | — | — |
| 1986-06-09 | $5.81 | $5.81 | 174,234 | — | — |
| 1986-06-06 | $5.81 | $5.81 | 183,938 | — | — |
| 1986-06-05 | $5.87 | $5.87 | 274,641 | — | — |
| 1986-06-04 | $5.63 | $5.63 | 237,094 | — | — |
| 1986-06-03 | $5.42 | $5.42 | 107,578 | — | — |
| 1986-06-02 | $5.36 | $5.36 | 218,109 | — | — |
| 1986-05-30 | $5.36 | $5.36 | 192,797 | — | — |
| 1986-05-29 | $5.13 | $5.13 | 123,188 | — | — |
| 1986-05-28 | $4.98 | $4.98 | 504,141 | — | — |
| 1986-05-27 | $4.39 | $4.39 | 38,391 | — | — |
| 1986-05-23 | $4.36 | $4.36 | 3,797 | — | — |
| 1986-05-22 | $4.39 | $4.39 | 73,828 | — | — |
| 1986-05-21 | $4.36 | $4.36 | 22,781 | — | — |
| 1986-05-20 | $4.44 | $4.44 | 90,703 | — | — |
| 1986-05-19 | $4.39 | $4.39 | 16,875 | — | — |
| 1986-05-16 | $4.39 | $4.39 | 5,906 | — | — |
| 1986-05-15 | $4.39 | $4.39 | 16,875 | — | — |
| 1986-05-14 | $4.44 | $4.44 | 5,063 | — | — |
| 1986-05-13 | $4.44 | $4.44 | 4,219 | — | — |
| 1986-05-12 | $4.44 | $4.44 | 2,109 | — | — |
| 1986-05-09 | $4.39 | $4.39 | 19,828 | — | — |
| 1986-05-08 | $4.44 | $4.44 | 55,266 | — | — |
| 1986-05-07 | $4.53 | $4.53 | 12,656 | — | — |
| 1986-05-06 | $4.56 | $4.56 | 71,297 | — | — |
| 1986-05-05 | $4.59 | $4.59 | 5,484 | — | — |
| 1986-05-02 | $4.62 | $4.62 | 128,672 | — | — |
| 1986-05-01 | $4.50 | $4.50 | 54,000 | — | — |
| 1986-04-30 | $4.53 | $4.53 | 57,797 | — | — |
| 1986-04-29 | $4.53 | $4.53 | 141,750 | — | — |
| 1986-04-28 | $4.47 | $4.47 | 84,797 | — | — |
| 1986-04-25 | $4.27 | $4.27 | 143,016 | — | — |
| 1986-04-24 | $4.30 | $4.30 | 58,641 | — | — |
| 1986-04-23 | $4.30 | $4.30 | 78,891 | — | — |
| 1986-04-22 | $4.27 | $4.27 | 49,781 | — | — |
| 1986-04-21 | $4.33 | $4.33 | 25,313 | — | — |
| 1986-04-18 | $4.24 | $4.24 | 48,094 | — | — |
| 1986-04-17 | $4.27 | $4.27 | 43,453 | — | — |
| 1986-04-16 | $4.33 | $4.33 | 179,297 | — | — |
| 1986-04-15 | $4.15 | $4.15 | 121,922 | — | — |
| 1986-04-14 | $4.18 | $4.18 | 91,969 | — | — |
| 1986-04-11 | $4.39 | $4.39 | 145,125 | — | — |
| 1986-04-10 | $4.50 | $4.50 | 27,422 | — | — |
| 1986-04-09 | $4.62 | $4.62 | 50,203 | — | — |
| 1986-04-08 | $4.59 | $4.59 | 29,953 | — | — |
| 1986-04-07 | $4.59 | $4.59 | 59,906 | — | — |
| 1986-04-04 | $4.62 | $4.62 | 118,969 | — | — |
| 1986-04-03 | $4.59 | $4.59 | 26,156 | — | — |
| 1986-04-02 | $4.62 | $4.62 | 79,313 | — | — |
| 1986-04-01 | $4.71 | $4.71 | 126,563 | — | — |
| 1986-03-31 | $4.56 | $4.56 | 387,703 | — | — |
| 1986-03-27 | $4.56 | $4.56 | 577,969 | — | — |
| 1986-03-26 | $4.56 | $4.56 | 158,625 | — | — |
| 1986-03-25 | $4.62 | $4.62 | 30,375 | — | — |
| 1986-03-24 | $4.74 | $4.74 | 64,125 | — | — |
| 1986-03-21 | $4.89 | $4.89 | 45,563 | — | — |
| 1986-03-20 | $4.92 | $4.92 | 13,500 | — | — |
| 1986-03-19 | $4.92 | $4.92 | 303,328 | — | — |
| 1986-03-18 | $4.80 | $4.80 | 32,063 | — | — |
| 1986-03-17 | $4.77 | $4.77 | 194,906 | — | — |
| 1986-03-14 | $4.68 | $4.68 | 294,469 | — | — |
| 1986-03-13 | $4.68 | $4.68 | 73,406 | — | — |
| 1986-03-12 | $4.68 | $4.68 | 12,234 | — | — |
| 1986-03-11 | $4.65 | $4.65 | 88,172 | — | — |
| 1986-03-10 | $4.65 | $4.65 | 107,578 | — | — |
| 1986-03-07 | $4.65 | $4.65 | 17,719 | — | — |
| 1986-03-06 | $4.71 | $4.71 | 21,516 | — | — |
| 1986-03-05 | $4.71 | $4.71 | 143,859 | — | — |
| 1986-03-04 | $4.80 | $4.80 | 62,859 | — | — |
| 1986-03-03 | $4.71 | $4.71 | 50,203 | — | — |
| 1986-02-28 | $4.65 | $4.65 | 13,078 | — | — |
| 1986-02-27 | $4.62 | $4.62 | 8,438 | — | — |
| 1986-02-26 | $4.56 | $4.56 | 350,578 | — | — |
| 1986-02-25 | $4.47 | $4.47 | 35,859 | — | — |
| 1986-02-24 | $4.41 | $4.41 | 44,719 | — | — |
| 1986-02-21 | $4.39 | $4.39 | 16,875 | — | — |
| 1986-02-20 | $4.33 | $4.33 | 120,656 | — | — |
| 1986-02-19 | $4.30 | $4.30 | 97,453 | — | — |
| 1986-02-18 | $4.33 | $4.33 | 43,875 | — | — |
| 1986-02-14 | $4.30 | $4.30 | 78,891 | — | — |
| 1986-02-13 | $4.33 | $4.33 | 266,203 | — | — |
| 1986-02-12 | $4.36 | $4.36 | 137,531 | — | — |
| 1986-02-11 | $4.33 | $4.33 | 143,016 | — | — |
| 1986-02-10 | $4.18 | $4.18 | 121,500 | — | — |
| 1986-02-07 | $3.94 | $3.94 | 41,766 | — | — |
| 1986-02-06 | $3.94 | $3.94 | 52,313 | — | — |
| 1986-02-05 | $3.91 | $3.91 | 133,313 | — | — |
| 1986-02-04 | $3.88 | $3.88 | 492,328 | — | — |
| 1986-02-03 | $3.76 | $3.76 | 37,125 | — | — |
| 1986-01-31 | $3.70 | $3.70 | 81,422 | — | — |
| 1986-01-30 | $3.64 | $3.64 | 194,484 | — | — |
| 1986-01-29 | $3.67 | $3.67 | 161,156 | — | — |
| 1986-01-28 | $3.70 | $3.70 | 375,469 | — | — |
| 1986-01-27 | $3.70 | $3.70 | 92,391 | — | — |
| 1986-01-24 | $3.67 | $3.67 | 92,813 | — | — |
| 1986-01-23 | $3.67 | $3.67 | 149,766 | — | — |
| 1986-01-22 | $3.70 | $3.70 | 75,938 | — | — |
| 1986-01-21 | $3.67 | $3.67 | 96,609 | — | — |
| 1986-01-20 | $3.64 | $3.64 | 81,422 | — | — |
| 1986-01-17 | $3.61 | $3.61 | 59,906 | — | — |
| 1986-01-16 | $3.61 | $3.61 | 48,516 | — | — |
| 1986-01-15 | $3.56 | $3.56 | 43,453 | — | — |
| 1986-01-14 | $3.61 | $3.61 | 121,500 | — | — |
| 1986-01-13 | $3.67 | $3.67 | 83,109 | — | — |
| 1986-01-10 | $3.73 | $3.73 | 87,328 | — | — |
| 1986-01-09 | $3.67 | $3.67 | 54,000 | — | — |
| 1986-01-08 | $3.61 | $3.61 | 51,047 | — | — |
| 1986-01-07 | $3.67 | $3.67 | 76,359 | — | — |
| 1986-01-06 | $3.73 | $3.73 | 52,734 | — | — |
| 1986-01-03 | $3.79 | $3.79 | 15,609 | — | — |
| 1986-01-02 | $3.82 | $3.82 | 37,969 | — | — |