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
- 1976-06-17 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 | $2.25 | $2.33 | 746,338 | — | — |
| 1986-12-30 | $2.15 | $2.22 | 593,262 | — | — |
| 1986-12-29 | $2.12 | $2.18 | 613,037 | — | — |
| 1986-12-26 | $2.22 | $2.29 | 128,174 | — | — |
| 1986-12-24 | $2.18 | $2.25 | 240,601 | — | — |
| 1986-12-23 | $2.18 | $2.25 | 1,460,083 | — | — |
| 1986-12-22 | $2.22 | $2.29 | 1,455,688 | — | — |
| 1986-12-19 | $2.36 | $2.43 | 784,058 | — | — |
| 1986-12-18 | $2.29 | $2.36 | 412,354 | — | — |
| 1986-12-17 | $2.22 | $2.29 | 736,816 | — | — |
| 1986-12-16 | $2.18 | $2.25 | 738,647 | — | — |
| 1986-12-15 | $2.25 | $2.33 | 877,441 | — | — |
| 1986-12-12 | $2.39 | $2.47 | 580,078 | — | — |
| 1986-12-11 | $2.36 | $2.43 | 1,239,258 | — | — |
| 1986-12-10 | $2.46 | $2.54 | 817,383 | — | — |
| 1986-12-09 | $2.66 | $2.75 | 1,137,085 | — | — |
| 1986-12-08 | $2.73 | $2.82 | 1,006,348 | — | — |
| 1986-12-05 | $2.80 | $2.89 | 1,311,768 | — | — |
| 1986-12-04 | $2.83 | $2.92 | 394,043 | — | — |
| 1986-12-03 | $2.87 | $2.96 | 344,604 | — | — |
| 1986-12-02 | $2.87 | $2.96 | 573,486 | — | — |
| 1986-12-01 | $2.90 | $2.99 | 483,032 | — | — |
| 1986-11-28 | $2.80 | $2.89 | 538,330 | — | — |
| 1986-11-26 | $2.76 | $2.85 | 168,457 | — | — |
| 1986-11-25 | $2.76 | $2.85 | 1,098,267 | — | — |
| 1986-11-24 | $2.83 | $2.92 | 328,857 | — | — |
| 1986-11-21 | $2.87 | $2.96 | 359,619 | — | — |
| 1986-11-20 | $2.73 | $2.82 | 645,630 | — | — |
| 1986-11-19 | $2.80 | $2.89 | 734,985 | — | — |
| 1986-11-18 | $2.76 | $2.85 | 1,440,674 | — | — |
| 1986-11-17 | $2.97 | $3.07 | 940,063 | — | — |
| 1986-11-14 | $2.83 | $2.92 | 143,921 | — | — |
| 1986-11-13 | $2.83 | $2.92 | 151,245 | — | — |
| 1986-11-12 | $2.83 | $2.92 | 181,641 | — | — |
| 1986-11-11 | $2.94 | $3.03 | 213,135 | — | — |
| 1986-11-10 | $2.94 | $3.03 | 293,701 | — | — |
| 1986-11-07 | $2.97 | $3.07 | 425,171 | — | — |
| 1986-11-06 | $3.04 | $3.14 | 305,786 | — | — |
| 1986-11-05 | $3.14 | $3.24 | 276,489 | — | — |
| 1986-11-04 | $3.17 | $3.28 | 297,729 | — | — |
| 1986-11-03 | $3.17 | $3.28 | 550,415 | — | — |
| 1986-10-31 | $3.00 | $3.10 | 398,804 | — | — |
| 1986-10-30 | $2.90 | $2.99 | 258,179 | — | — |
| 1986-10-29 | $2.97 | $3.07 | 97,778 | — | — |
| 1986-10-28 | $2.90 | $2.99 | 140,991 | — | — |
| 1986-10-27 | $2.94 | $3.03 | 283,813 | — | — |
| 1986-10-24 | $2.87 | $2.96 | 178,711 | — | — |
| 1986-10-23 | $2.97 | $3.07 | 226,685 | — | — |
| 1986-10-22 | $2.87 | $2.96 | 219,360 | — | — |
| 1986-10-21 | $2.80 | $2.89 | 367,310 | — | — |
| 1986-10-20 | $2.90 | $2.99 | 212,769 | — | — |
| 1986-10-17 | $3.07 | $3.17 | 250,488 | — | — |
| 1986-10-16 | $3.14 | $3.24 | 151,245 | — | — |
| 1986-10-15 | $3.14 | $3.24 | 272,461 | — | — |
| 1986-10-14 | $3.11 | $3.21 | 141,724 | — | — |
| 1986-10-13 | $3.11 | $3.21 | 56,030 | — | — |
| 1986-10-10 | $3.17 | $3.28 | 341,675 | — | — |
| 1986-10-09 | $3.07 | $3.17 | 297,363 | — | — |
| 1986-10-08 | $3.17 | $3.28 | 407,959 | — | — |
| 1986-10-07 | $2.97 | $3.07 | 445,679 | — | — |
| 1986-10-06 | $3.04 | $3.14 | 195,923 | — | — |
| 1986-10-03 | $3.11 | $3.21 | 279,419 | — | — |
| 1986-10-02 | $3.04 | $3.14 | 149,414 | — | — |
| 1986-10-01 | $3.14 | $3.24 | 206,543 | — | — |
| 1986-09-30 | $3.24 | $3.35 | 293,701 | — | — |
| 1986-09-29 | $3.31 | $3.42 | 403,931 | — | — |
| 1986-09-26 | $3.21 | $3.31 | 743,042 | — | — |
| 1986-09-25 | $3.24 | $3.35 | 1,009,644 | — | — |
| 1986-09-24 | $3.24 | $3.35 | 2,890,137 | — | — |
| 1986-09-23 | $3.21 | $3.31 | 3,771,973 | — | — |
| 1986-09-22 | $2.66 | $2.75 | 422,974 | — | — |
| 1986-09-19 | $2.66 | $2.75 | 411,255 | — | — |
| 1986-09-18 | $2.63 | $2.71 | 213,867 | — | — |
| 1986-09-17 | $2.66 | $2.75 | 275,757 | — | — |
| 1986-09-16 | $2.63 | $2.71 | 509,033 | — | — |
| 1986-09-15 | $2.63 | $2.71 | 358,521 | — | — |
| 1986-09-12 | $2.73 | $2.82 | 819,946 | — | — |
| 1986-09-11 | $2.73 | $2.82 | 766,479 | — | — |
| 1986-09-10 | $2.97 | $3.07 | 507,568 | — | — |
| 1986-09-09 | $2.90 | $2.99 | 700,562 | — | — |
| 1986-09-08 | $2.94 | $3.03 | 170,654 | — | — |
| 1986-09-05 | $2.94 | $3.03 | 364,380 | — | — |
| 1986-09-04 | $3.04 | $3.14 | 571,289 | — | — |
| 1986-09-03 | $2.80 | $2.89 | 678,955 | — | — |
| 1986-09-02 | $2.83 | $2.92 | 383,789 | — | — |
| 1986-08-29 | $2.87 | $2.96 | 178,711 | — | — |
| 1986-08-28 | $2.94 | $3.03 | 212,769 | — | — |
| 1986-08-27 | $2.83 | $2.92 | 747,437 | — | — |
| 1986-08-26 | $2.87 | $2.96 | 470,947 | — | — |
| 1986-08-25 | $2.83 | $2.92 | 501,709 | — | — |
| 1986-08-22 | $2.94 | $3.03 | 242,798 | — | — |
| 1986-08-21 | $2.97 | $3.07 | 305,054 | — | — |
| 1986-08-20 | $3.00 | $3.10 | 158,203 | — | — |
| 1986-08-19 | $2.94 | $3.03 | 185,303 | — | — |
| 1986-08-18 | $3.00 | $3.10 | 157,471 | — | — |
| 1986-08-15 | $3.07 | $3.17 | 292,603 | — | — |
| 1986-08-14 | $3.00 | $3.10 | 435,059 | — | — |
| 1986-08-13 | $2.97 | $3.07 | 908,936 | — | — |
| 1986-08-12 | $2.76 | $2.85 | 655,518 | — | — |
| 1986-08-11 | $2.80 | $2.89 | 781,128 | — | — |
| 1986-08-08 | $2.66 | $2.75 | 948,486 | — | — |
| 1986-08-07 | $2.76 | $2.85 | 610,840 | — | — |
| 1986-08-06 | $3.00 | $3.10 | 217,529 | — | — |
| 1986-08-05 | $2.94 | $3.03 | 320,435 | — | — |
| 1986-08-04 | $2.97 | $3.07 | 1,024,292 | — | — |
| 1986-08-01 | $3.04 | $3.14 | 429,932 | — | — |
| 1986-07-31 | $3.07 | $3.17 | 399,536 | — | — |
| 1986-07-30 | $3.17 | $3.28 | 1,683,105 | — | — |
| 1986-07-29 | $3.17 | $3.28 | 264,404 | — | — |
| 1986-07-28 | $3.21 | $3.31 | 454,102 | — | — |
| 1986-07-25 | $3.24 | $3.35 | 523,315 | — | — |
| 1986-07-24 | $3.28 | $3.38 | 1,159,790 | — | — |
| 1986-07-23 | $3.28 | $3.38 | 803,833 | — | — |
| 1986-07-22 | $3.41 | $3.52 | 1,772,827 | — | — |
| 1986-07-21 | $3.48 | $3.59 | 491,455 | — | — |
| 1986-07-18 | $3.65 | $3.77 | 365,845 | — | — |
| 1986-07-17 | $3.69 | $3.81 | 435,791 | — | — |
| 1986-07-16 | $3.75 | $3.88 | 782,959 | — | — |
| 1986-07-15 | $3.65 | $3.77 | 600,220 | — | — |
| 1986-07-14 | $3.82 | $3.95 | 646,362 | — | — |
| 1986-07-11 | $3.82 | $3.95 | 1,220,581 | — | — |
| 1986-07-10 | $3.86 | $3.98 | 1,373,291 | — | — |
| 1986-07-09 | $3.89 | $4.02 | 1,952,637 | — | — |
| 1986-07-08 | $3.89 | $4.02 | 815,552 | — | — |
| 1986-07-07 | $3.65 | $3.77 | 876,343 | — | — |
| 1986-07-03 | $3.93 | $4.05 | 1,620,850 | — | — |
| 1986-07-02 | $3.48 | $3.59 | 814,087 | — | — |
| 1986-07-01 | $3.72 | $3.84 | 422,607 | — | — |
| 1986-06-30 | $3.79 | $3.91 | 1,267,090 | — | — |
| 1986-06-27 | $3.79 | $3.91 | 1,628,540 | — | — |
| 1986-06-26 | $3.41 | $3.52 | 823,608 | — | — |
| 1986-06-25 | $3.62 | $3.73 | 308,350 | — | — |
| 1986-06-24 | $3.55 | $3.66 | 354,492 | — | — |
| 1986-06-23 | $3.69 | $3.81 | 1,977,905 | — | — |
| 1986-06-20 | $3.75 | $3.88 | 460,693 | — | — |
| 1986-06-19 | $3.55 | $3.66 | 253,418 | — | — |
| 1986-06-18 | $3.72 | $3.84 | 348,633 | — | — |
| 1986-06-17 | $3.75 | $3.88 | 671,997 | — | — |
| 1986-06-16 | $3.93 | $4.05 | 676,025 | — | — |
| 1986-06-13 | $3.99 | $4.12 | 143,555 | — | — |
| 1986-06-12 | $3.99 | $4.12 | 140,259 | — | — |
| 1986-06-11 | $3.96 | $4.09 | 330,322 | — | — |
| 1986-06-10 | $3.93 | $4.05 | 538,330 | — | — |
| 1986-06-09 | $3.93 | $4.05 | 523,315 | — | — |
| 1986-06-06 | $4.06 | $4.19 | 430,298 | — | — |
| 1986-06-05 | $4.10 | $4.23 | 434,326 | — | — |
| 1986-06-04 | $3.93 | $4.05 | 578,613 | — | — |
| 1986-06-03 | $3.82 | $3.95 | 734,619 | — | — |
| 1986-06-02 | $3.93 | $4.05 | 581,177 | — | — |
| 1986-05-30 | $4.03 | $4.16 | 290,039 | — | — |
| 1986-05-29 | $4.10 | $4.23 | 904,907 | — | — |
| 1986-05-28 | $4.10 | $4.23 | 800,537 | — | — |
| 1986-05-27 | $4.23 | $4.37 | 1,114,380 | — | — |
| 1986-05-23 | $3.99 | $4.12 | 897,583 | — | — |
| 1986-05-22 | $3.99 | $4.12 | 766,113 | — | — |
| 1986-05-21 | $3.79 | $3.91 | 969,360 | — | — |
| 1986-05-20 | $3.86 | $3.98 | 730,957 | — | — |
| 1986-05-19 | $3.75 | $3.88 | 274,292 | — | — |
| 1986-05-16 | $3.79 | $3.91 | 310,547 | — | — |
| 1986-05-15 | $3.82 | $3.95 | 1,001,587 | — | — |
| 1986-05-14 | $3.75 | $3.88 | 477,539 | — | — |
| 1986-05-13 | $3.48 | $3.59 | 244,629 | — | — |
| 1986-05-12 | $3.52 | $3.63 | 242,798 | — | — |
| 1986-05-09 | $3.41 | $3.52 | 527,710 | — | — |
| 1986-05-08 | $3.48 | $3.59 | 307,617 | — | — |
| 1986-05-07 | $3.58 | $3.70 | 515,259 | — | — |
| 1986-05-06 | $3.45 | $3.56 | 950,684 | — | — |
| 1986-05-05 | $3.41 | $3.52 | 743,774 | — | — |
| 1986-05-02 | $3.41 | $3.52 | 784,790 | — | — |
| 1986-05-01 | $3.41 | $3.52 | 553,711 | — | — |
| 1986-04-30 | $3.45 | $3.56 | 1,526,733 | — | — |
| 1986-04-29 | $3.58 | $3.70 | 160,034 | — | — |
| 1986-04-28 | $3.65 | $3.77 | 256,348 | — | — |
| 1986-04-25 | $3.58 | $3.70 | 184,937 | — | — |
| 1986-04-24 | $3.65 | $3.77 | 261,841 | — | — |
| 1986-04-23 | $3.58 | $3.70 | 268,799 | — | — |
| 1986-04-22 | $3.72 | $3.84 | 350,098 | — | — |
| 1986-04-21 | $3.89 | $4.02 | 224,487 | — | — |
| 1986-04-18 | $3.86 | $3.98 | 270,264 | — | — |
| 1986-04-17 | $3.82 | $3.95 | 185,303 | — | — |
| 1986-04-16 | $3.86 | $3.98 | 317,505 | — | — |
| 1986-04-15 | $3.79 | $3.91 | 432,861 | — | — |
| 1986-04-14 | $3.96 | $4.09 | 801,636 | — | — |
| 1986-04-11 | $3.82 | $3.95 | 919,922 | — | — |
| 1986-04-10 | $3.82 | $3.95 | 964,233 | — | — |
| 1986-04-09 | $3.72 | $3.84 | 704,224 | — | — |
| 1986-04-08 | $3.62 | $3.73 | 593,994 | — | — |
| 1986-04-07 | $3.55 | $3.66 | 843,384 | — | — |
| 1986-04-04 | $3.62 | $3.73 | 623,657 | — | — |
| 1986-04-03 | $3.69 | $3.81 | 1,005,981 | — | — |
| 1986-04-02 | $3.72 | $3.84 | 501,343 | — | — |
| 1986-04-01 | $3.75 | $3.88 | 984,375 | — | — |
| 1986-03-31 | $3.79 | $3.91 | 1,838,745 | — | — |
| 1986-03-27 | $3.75 | $3.88 | 1,486,084 | — | — |
| 1986-03-26 | $3.69 | $3.81 | 3,112,061 | — | — |
| 1986-03-25 | $3.48 | $3.59 | 1,190,918 | — | — |
| 1986-03-24 | $3.52 | $3.63 | 1,185,791 | — | — |
| 1986-03-21 | $3.38 | $3.49 | 1,245,117 | — | — |
| 1986-03-20 | $3.35 | $3.45 | 534,302 | — | — |
| 1986-03-19 | $3.38 | $3.49 | 368,042 | — | — |
| 1986-03-18 | $3.45 | $3.56 | 673,828 | — | — |
| 1986-03-17 | $3.52 | $3.63 | 1,662,598 | — | — |
| 1986-03-14 | $3.52 | $3.63 | 3,453,735 | — | — |
| 1986-03-13 | $3.41 | $3.52 | 6,661,377 | — | — |
| 1986-03-12 | $3.17 | $3.28 | 1,259,399 | — | — |
| 1986-03-11 | $3.11 | $3.21 | 417,847 | — | — |
| 1986-03-10 | $3.14 | $3.24 | 560,303 | — | — |
| 1986-03-07 | $3.21 | $3.31 | 1,369,263 | — | — |
| 1986-03-06 | $3.24 | $3.35 | 1,025,024 | — | — |
| 1986-03-05 | $3.11 | $3.21 | 751,465 | — | — |
| 1986-03-04 | $3.14 | $3.24 | 1,165,649 | — | — |
| 1986-03-03 | $3.07 | $3.17 | 964,966 | — | — |
| 1986-02-28 | $2.94 | $3.03 | 2,351,074 | — | — |
| 1986-02-27 | $3.04 | $3.14 | 810,791 | — | — |
| 1986-02-26 | $3.00 | $3.10 | 2,874,023 | — | — |
| 1986-02-25 | $3.00 | $3.10 | 350,098 | — | — |
| 1986-02-24 | $3.04 | $3.14 | 255,615 | — | — |
| 1986-02-21 | $3.04 | $3.14 | 937,134 | — | — |
| 1986-02-20 | $3.07 | $3.17 | 1,049,927 | — | — |
| 1986-02-19 | $3.14 | $3.24 | 581,909 | — | — |
| 1986-02-18 | $3.14 | $3.24 | 393,677 | — | — |
| 1986-02-14 | $3.14 | $3.24 | 1,576,538 | — | — |
| 1986-02-13 | $2.97 | $3.07 | 474,609 | — | — |
| 1986-02-12 | $3.11 | $3.21 | 1,389,771 | — | — |
| 1986-02-11 | $3.00 | $3.10 | 204,346 | — | — |
| 1986-02-10 | $3.00 | $3.10 | 695,435 | — | — |
| 1986-02-07 | $3.00 | $3.10 | 150,879 | — | — |
| 1986-02-06 | $3.00 | $3.10 | 1,287,964 | — | — |
| 1986-02-05 | $3.00 | $3.10 | 560,669 | — | — |
| 1986-02-04 | $3.11 | $3.21 | 362,915 | — | — |
| 1986-02-03 | $3.17 | $3.28 | 348,999 | — | — |
| 1986-01-31 | $3.14 | $3.24 | 218,262 | — | — |
| 1986-01-30 | $3.11 | $3.21 | 739,014 | — | — |
| 1986-01-29 | $3.11 | $3.21 | 1,761,841 | — | — |
| 1986-01-28 | $3.04 | $3.14 | 1,452,393 | — | — |
| 1986-01-27 | $3.14 | $3.24 | 1,320,923 | — | — |
| 1986-01-24 | $3.21 | $3.31 | 443,481 | — | — |
| 1986-01-23 | $3.21 | $3.31 | 435,059 | — | — |
| 1986-01-22 | $3.17 | $3.28 | 238,770 | — | — |
| 1986-01-21 | $3.24 | $3.35 | 485,962 | — | — |
| 1986-01-20 | $3.24 | $3.35 | 271,362 | — | — |
| 1986-01-17 | $3.24 | $3.35 | 882,568 | — | — |
| 1986-01-16 | $3.35 | $3.45 | 566,162 | — | — |
| 1986-01-15 | $3.38 | $3.49 | 784,424 | — | — |
| 1986-01-14 | $3.35 | $3.45 | 614,502 | — | — |
| 1986-01-13 | $3.38 | $3.49 | 657,715 | — | — |
| 1986-01-10 | $3.38 | $3.49 | 2,447,388 | — | — |
| 1986-01-09 | $3.41 | $3.52 | 2,299,438 | — | — |
| 1986-01-08 | $3.48 | $3.59 | 4,101,562 | — | — |
| 1986-01-07 | $3.38 | $3.49 | 1,200,439 | — | — |
| 1986-01-06 | $3.21 | $3.31 | 550,415 | — | — |
| 1986-01-03 | $3.24 | $3.35 | 221,191 | — | — |
| 1986-01-02 | $3.28 | $3.38 | 243,164 | — | — |