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
- 1977-06-17 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 | $1.98 | $2.03 | 503,088 | — | — |
| 1986-12-30 | $2.00 | $2.05 | 266,890 | — | — |
| 1986-12-29 | $2.03 | $2.09 | 696,584 | — | — |
| 1986-12-26 | $2.07 | $2.13 | 24,020 | — | — |
| 1986-12-24 | $2.06 | $2.12 | 57,381 | — | — |
| 1986-12-23 | $2.00 | $2.05 | 822,022 | — | — |
| 1986-12-22 | $2.04 | $2.10 | 140,117 | — | — |
| 1986-12-19 | $2.12 | $2.17 | 388,325 | — | — |
| 1986-12-18 | $1.99 | $2.04 | 61,385 | — | — |
| 1986-12-17 | $2.05 | $2.11 | 17,348 | — | — |
| 1986-12-16 | $2.10 | $2.16 | 121,435 | — | — |
| 1986-12-15 | $2.04 | $2.10 | 137,448 | — | — |
| 1986-12-12 | $2.04 | $2.10 | 164,138 | — | — |
| 1986-12-11 | $2.02 | $2.08 | 62,719 | — | — |
| 1986-12-10 | $2.06 | $2.12 | 242,870 | — | — |
| 1986-12-09 | $2.08 | $2.14 | 617,851 | — | — |
| 1986-12-08 | $2.14 | $2.19 | 90,743 | — | — |
| 1986-12-05 | $2.13 | $2.18 | 61,385 | — | — |
| 1986-12-04 | $2.12 | $2.17 | 90,743 | — | — |
| 1986-12-03 | $2.12 | $2.17 | 126,773 | — | — |
| 1986-12-02 | $2.15 | $2.21 | 160,134 | — | — |
| 1986-12-01 | $2.14 | $2.19 | 129,442 | — | — |
| 1986-11-28 | $2.12 | $2.17 | 52,044 | — | — |
| 1986-11-26 | $2.08 | $2.14 | 1,301,090 | — | — |
| 1986-11-25 | $2.12 | $2.17 | 253,546 | — | — |
| 1986-11-24 | $2.09 | $2.15 | 37,365 | — | — |
| 1986-11-21 | $2.08 | $2.13 | 274,897 | — | — |
| 1986-11-20 | $1.99 | $2.03 | 197,499 | — | — |
| 1986-11-19 | $2.08 | $2.13 | 21,351 | — | — |
| 1986-11-18 | $2.04 | $2.09 | 90,743 | — | — |
| 1986-11-17 | $2.14 | $2.18 | 13,345 | — | — |
| 1986-11-14 | $2.10 | $2.15 | 37,365 | — | — |
| 1986-11-13 | $2.12 | $2.16 | 121,435 | — | — |
| 1986-11-12 | $2.16 | $2.21 | 102,753 | — | — |
| 1986-11-11 | $2.07 | $2.12 | 77,398 | — | — |
| 1986-11-10 | $2.07 | $2.12 | 85,405 | — | — |
| 1986-11-07 | $2.10 | $2.15 | 25,355 | — | — |
| 1986-11-06 | $2.15 | $2.19 | 44,037 | — | — |
| 1986-11-05 | $2.14 | $2.18 | 4,003 | — | — |
| 1986-11-04 | $2.14 | $2.18 | 54,713 | — | — |
| 1986-11-03 | $2.14 | $2.18 | 22,686 | — | — |
| 1986-10-31 | $2.12 | $2.16 | 76,064 | — | — |
| 1986-10-30 | $2.14 | $2.18 | 64,054 | — | — |
| 1986-10-29 | $2.14 | $2.18 | 289,576 | — | — |
| 1986-10-28 | $2.10 | $2.15 | 76,064 | — | — |
| 1986-10-27 | $2.15 | $2.20 | 443,038 | — | — |
| 1986-10-24 | $2.08 | $2.13 | 289,576 | — | — |
| 1986-10-23 | $2.09 | $2.14 | 236,198 | — | — |
| 1986-10-22 | $1.95 | $1.99 | 61,385 | — | — |
| 1986-10-21 | $1.99 | $2.03 | 25,355 | — | — |
| 1986-10-20 | $2.01 | $2.06 | 177,482 | — | — |
| 1986-10-17 | $2.00 | $2.05 | 141,452 | — | — |
| 1986-10-16 | $2.12 | $2.16 | 53,378 | — | — |
| 1986-10-15 | $2.14 | $2.18 | 194,830 | — | — |
| 1986-10-14 | $2.11 | $2.16 | 29,358 | — | — |
| 1986-10-13 | $2.12 | $2.16 | 8,007 | — | — |
| 1986-10-10 | $2.11 | $2.16 | 156,131 | — | — |
| 1986-10-09 | $2.12 | $2.16 | 172,144 | — | — |
| 1986-10-08 | $2.12 | $2.16 | 88,074 | — | — |
| 1986-10-07 | $2.06 | $2.11 | 457,717 | — | — |
| 1986-10-06 | $2.00 | $2.04 | 34,696 | — | — |
| 1986-10-03 | $1.99 | $2.03 | 90,743 | — | — |
| 1986-10-02 | $2.03 | $2.08 | 16,013 | — | — |
| 1986-10-01 | $2.06 | $2.11 | 184,154 | — | — |
| 1986-09-30 | $2.05 | $2.10 | 97,415 | — | — |
| 1986-09-29 | $1.99 | $2.03 | 61,385 | — | — |
| 1986-09-26 | $2.00 | $2.05 | 18,682 | — | — |
| 1986-09-25 | $1.99 | $2.03 | 94,746 | — | — |
| 1986-09-24 | $1.99 | $2.03 | 49,375 | — | — |
| 1986-09-23 | $1.97 | $2.01 | 46,706 | — | — |
| 1986-09-22 | $1.95 | $1.99 | 48,040 | — | — |
| 1986-09-19 | $1.95 | $1.99 | 98,749 | — | — |
| 1986-09-18 | $1.97 | $2.01 | 101,418 | — | — |
| 1986-09-17 | $1.91 | $1.95 | 74,729 | — | — |
| 1986-09-16 | $1.88 | $1.93 | 49,375 | — | — |
| 1986-09-15 | $1.89 | $1.94 | 62,719 | — | — |
| 1986-09-12 | $1.92 | $1.96 | 366,974 | — | — |
| 1986-09-11 | $2.00 | $2.05 | 128,107 | — | — |
| 1986-09-10 | $2.14 | $2.18 | 141,452 | — | — |
| 1986-09-09 | $2.12 | $2.16 | 46,706 | — | — |
| 1986-09-08 | $2.12 | $2.16 | 190,827 | — | — |
| 1986-09-05 | $2.12 | $2.16 | 73,395 | — | — |
| 1986-09-04 | $2.13 | $2.17 | 320,268 | — | — |
| 1986-09-03 | $2.05 | $2.10 | 240,201 | — | — |
| 1986-09-02 | $2.02 | $2.07 | 222,853 | — | — |
| 1986-08-29 | $2.04 | $2.09 | 260,218 | — | — |
| 1986-08-28 | $1.93 | $1.97 | 350,961 | — | — |
| 1986-08-27 | $1.92 | $1.96 | 165,472 | — | — |
| 1986-08-26 | $2.00 | $2.04 | 439,034 | — | — |
| 1986-08-25 | $2.03 | $2.07 | 32,027 | — | — |
| 1986-08-22 | $2.06 | $2.10 | 185,489 | — | — |
| 1986-08-21 | $2.07 | $2.11 | 49,375 | — | — |
| 1986-08-20 | $2.04 | $2.08 | 24,020 | — | — |
| 1986-08-19 | $2.05 | $2.09 | 42,702 | — | — |
| 1986-08-18 | $2.11 | $2.15 | 10,676 | — | — |
| 1986-08-15 | $2.10 | $2.14 | 109,425 | — | — |
| 1986-08-14 | $2.08 | $2.12 | 57,381 | — | — |
| 1986-08-13 | $2.06 | $2.10 | 388,325 | — | — |
| 1986-08-12 | $2.09 | $2.13 | 16,013 | — | — |
| 1986-08-11 | $2.08 | $2.12 | 25,355 | — | — |
| 1986-08-08 | $2.05 | $2.09 | 180,151 | — | — |
| 1986-08-07 | $2.01 | $2.05 | 176,148 | — | — |
| 1986-08-06 | $2.01 | $2.05 | 57,381 | — | — |
| 1986-08-05 | $2.00 | $2.03 | 137,448 | — | — |
| 1986-08-04 | $2.10 | $2.14 | 250,877 | — | — |
| 1986-08-01 | $2.09 | $2.13 | 201,502 | — | — |
| 1986-07-31 | $1.95 | $1.98 | 64,054 | — | — |
| 1986-07-30 | $1.96 | $1.99 | 197,499 | — | — |
| 1986-07-29 | $1.99 | $2.02 | 185,489 | — | — |
| 1986-07-28 | $1.97 | $2.00 | 78,733 | — | — |
| 1986-07-25 | $1.99 | $2.02 | 33,361 | — | — |
| 1986-07-24 | $1.97 | $2.00 | 178,816 | — | — |
| 1986-07-23 | $2.00 | $2.03 | 429,693 | — | — |
| 1986-07-22 | $1.99 | $2.02 | 21,351 | — | — |
| 1986-07-21 | $2.00 | $2.04 | 74,729 | — | — |
| 1986-07-18 | $2.02 | $2.06 | 89,408 | — | — |
| 1986-07-17 | $2.06 | $2.10 | 10,676 | — | — |
| 1986-07-16 | $2.10 | $2.14 | 28,023 | — | — |
| 1986-07-15 | $2.12 | $2.16 | 394,330 | — | — |
| 1986-07-14 | $2.14 | $2.18 | 302,253 | — | — |
| 1986-07-11 | $2.17 | $2.21 | 18,015 | — | — |
| 1986-07-10 | $2.19 | $2.22 | 70,059 | — | — |
| 1986-07-09 | $2.17 | $2.21 | 42,035 | — | — |
| 1986-07-08 | $2.15 | $2.19 | 284,238 | — | — |
| 1986-07-07 | $2.17 | $2.21 | 736,617 | — | — |
| 1986-07-03 | $2.04 | $2.07 | 132,111 | — | — |
| 1986-07-02 | $2.08 | $2.12 | 136,114 | — | — |
| 1986-07-01 | $2.07 | $2.10 | 92,077 | — | — |
| 1986-06-30 | $2.07 | $2.10 | 274,230 | — | — |
| 1986-06-27 | $2.07 | $2.10 | 28,023 | — | — |
| 1986-06-26 | $2.08 | $2.12 | 192,161 | — | — |
| 1986-06-25 | $2.02 | $2.06 | 258,216 | — | — |
| 1986-06-24 | $2.09 | $2.12 | 12,010 | — | — |
| 1986-06-23 | $2.09 | $2.12 | 88,074 | — | — |
| 1986-06-20 | $2.07 | $2.11 | 256,215 | — | — |
| 1986-06-19 | $2.20 | $2.24 | 8,007 | — | — |
| 1986-06-18 | $2.23 | $2.27 | 4,003 | — | — |
| 1986-06-17 | $2.22 | $2.26 | 26,022 | — | — |
| 1986-06-16 | $2.21 | $2.25 | 18,015 | — | — |
| 1986-06-13 | $2.20 | $2.24 | 30,025 | — | — |
| 1986-06-12 | $2.18 | $2.22 | 2,002 | — | — |
| 1986-06-11 | $2.17 | $2.21 | 28,023 | — | — |
| 1986-06-10 | $2.13 | $2.17 | 50,042 | — | — |
| 1986-06-09 | $2.06 | $2.10 | 204,171 | — | — |
| 1986-06-06 | $2.15 | $2.19 | 548,459 | — | — |
| 1986-06-05 | $2.15 | $2.19 | 352,295 | — | — |
| 1986-06-04 | $2.16 | $2.20 | 116,097 | — | — |
| 1986-06-03 | $2.21 | $2.25 | 156,131 | — | — |
| 1986-06-02 | $2.19 | $2.23 | 128,107 | — | — |
| 1986-05-30 | $2.19 | $2.23 | 164,138 | — | — |
| 1986-05-29 | $2.17 | $2.21 | 124,104 | — | — |
| 1986-05-28 | $2.17 | $2.21 | 220,184 | — | — |
| 1986-05-27 | $2.14 | $2.18 | 348,292 | — | — |
| 1986-05-23 | $2.13 | $2.17 | 64,054 | — | — |
| 1986-05-22 | $2.13 | $2.17 | 132,111 | — | — |
| 1986-05-21 | $2.09 | $2.12 | 76,064 | — | — |
| 1986-05-20 | $2.04 | $2.08 | 216,181 | — | — |
| 1986-05-19 | $1.99 | $2.02 | 264,221 | — | — |
| 1986-05-16 | $1.99 | $2.02 | 104,087 | — | — |
| 1986-05-15 | $1.97 | $2.01 | 156,131 | — | — |
| 1986-05-14 | $1.92 | $1.96 | 120,101 | — | — |
| 1986-05-13 | $1.92 | $1.95 | 900,755 | — | — |
| 1986-05-12 | $1.91 | $1.95 | 104,087 | — | — |
| 1986-05-09 | $1.93 | $1.95 | 124,104 | — | — |
| 1986-05-08 | $1.92 | $1.94 | 68,057 | — | — |
| 1986-05-07 | $1.91 | $1.94 | 196,164 | — | — |
| 1986-05-06 | $1.88 | $1.91 | 340,285 | — | — |
| 1986-05-05 | $1.91 | $1.94 | 84,070 | — | — |
| 1986-05-02 | $1.90 | $1.93 | 216,181 | — | — |
| 1986-05-01 | $1.94 | $1.96 | 196,164 | — | — |
| 1986-04-30 | $1.99 | $2.01 | 108,091 | — | — |
| 1986-04-29 | $2.01 | $2.04 | 136,114 | — | — |
| 1986-04-28 | $2.03 | $2.06 | 156,131 | — | — |
| 1986-04-25 | $2.04 | $2.07 | 152,127 | — | — |
| 1986-04-24 | $2.04 | $2.07 | 192,161 | — | — |
| 1986-04-23 | $2.02 | $2.05 | 388,325 | — | — |
| 1986-04-22 | $2.04 | $2.07 | 412,345 | — | — |
| 1986-04-21 | $1.99 | $2.01 | 152,127 | — | — |
| 1986-04-18 | $1.97 | $1.99 | 120,101 | — | — |
| 1986-04-17 | $1.94 | $1.97 | 104,087 | — | — |
| 1986-04-16 | $1.89 | $1.91 | 360,302 | — | — |
| 1986-04-15 | $1.87 | $1.90 | 268,225 | — | — |
| 1986-04-14 | $1.87 | $1.90 | 156,131 | — | — |
| 1986-04-11 | $1.90 | $1.92 | 296,248 | — | — |
| 1986-04-10 | $1.85 | $1.88 | 160,134 | — | — |
| 1986-04-09 | $1.88 | $1.90 | 340,285 | — | — |
| 1986-04-08 | $1.89 | $1.91 | 244,205 | — | — |
| 1986-04-07 | $1.91 | $1.94 | 408,342 | — | — |
| 1986-04-04 | $1.88 | $1.90 | 360,302 | — | — |
| 1986-04-03 | $1.97 | $2.00 | 780,654 | — | — |
| 1986-04-02 | $2.05 | $2.07 | 244,205 | — | — |
| 1986-04-01 | $2.08 | $2.11 | 836,701 | — | — |
| 1986-03-31 | $2.10 | $2.12 | 192,161 | — | — |
| 1986-03-27 | $2.10 | $2.13 | 756,634 | — | — |
| 1986-03-26 | $2.06 | $2.09 | 552,463 | — | — |
| 1986-03-25 | $2.08 | $2.11 | 700,587 | — | — |
| 1986-03-24 | $1.97 | $1.99 | 192,161 | — | — |
| 1986-03-21 | $2.00 | $2.02 | 432,362 | — | — |
| 1986-03-20 | $1.96 | $1.99 | 220,184 | — | — |
| 1986-03-19 | $1.93 | $1.95 | 92,077 | — | — |
| 1986-03-18 | $1.95 | $1.98 | 336,282 | — | — |
| 1986-03-17 | $1.85 | $1.87 | 168,141 | — | — |
| 1986-03-14 | $1.87 | $1.89 | 276,231 | — | — |
| 1986-03-13 | $1.78 | $1.81 | 340,285 | — | — |
| 1986-03-12 | $1.72 | $1.74 | 420,352 | — | — |
| 1986-03-11 | $1.67 | $1.69 | 52,044 | — | — |
| 1986-03-10 | $1.67 | $1.69 | 60,050 | — | — |
| 1986-03-07 | $1.65 | $1.68 | 40,034 | — | — |
| 1986-03-06 | $1.65 | $1.67 | 100,084 | — | — |
| 1986-03-05 | $1.65 | $1.68 | 88,074 | — | — |
| 1986-03-04 | $1.66 | $1.69 | 100,084 | — | — |
| 1986-03-03 | $1.69 | $1.71 | 140,117 | — | — |
| 1986-02-28 | $1.68 | $1.70 | 88,074 | — | — |
| 1986-02-27 | $1.70 | $1.72 | 236,198 | — | — |
| 1986-02-26 | $1.70 | $1.72 | 156,131 | — | — |
| 1986-02-25 | $1.70 | $1.72 | 92,077 | — | — |
| 1986-02-24 | $1.72 | $1.74 | 84,070 | — | — |
| 1986-02-21 | $1.70 | $1.72 | 72,060 | — | — |
| 1986-02-20 | $1.70 | $1.72 | 216,181 | — | — |
| 1986-02-19 | $1.62 | $1.64 | 196,164 | — | — |
| 1986-02-18 | $1.62 | $1.64 | 212,178 | — | — |
| 1986-02-14 | $1.59 | $1.60 | 1,044,875 | — | — |
| 1986-02-13 | $1.55 | $1.57 | 188,158 | — | — |
| 1986-02-12 | $1.54 | $1.56 | 108,091 | — | — |
| 1986-02-11 | $1.56 | $1.58 | 620,520 | — | — |
| 1986-02-10 | $1.57 | $1.59 | 160,134 | — | — |
| 1986-02-07 | $1.55 | $1.57 | 200,168 | — | — |
| 1986-02-06 | $1.55 | $1.56 | 144,121 | — | — |
| 1986-02-05 | $1.58 | $1.59 | 140,117 | — | — |
| 1986-02-04 | $1.58 | $1.59 | 48,040 | — | — |
| 1986-02-03 | $1.59 | $1.61 | 64,054 | — | — |
| 1986-01-31 | $1.58 | $1.59 | 148,124 | — | — |
| 1986-01-30 | $1.60 | $1.62 | 316,265 | — | — |
| 1986-01-29 | $1.60 | $1.62 | 1,020,855 | — | — |
| 1986-01-28 | $1.57 | $1.59 | 144,121 | — | — |
| 1986-01-27 | $1.54 | $1.56 | 24,020 | — | — |
| 1986-01-24 | $1.55 | $1.57 | 68,057 | — | — |
| 1986-01-23 | $1.55 | $1.57 | 84,070 | — | — |
| 1986-01-22 | $1.57 | $1.58 | 228,191 | — | — |
| 1986-01-21 | $1.59 | $1.61 | 84,070 | — | — |
| 1986-01-20 | $1.60 | $1.61 | 84,070 | — | — |
| 1986-01-17 | $1.60 | $1.62 | 108,091 | — | — |
| 1986-01-16 | $1.62 | $1.63 | 260,218 | — | — |
| 1986-01-15 | $1.64 | $1.66 | 8,007 | — | — |
| 1986-01-14 | $1.64 | $1.65 | 108,091 | — | — |
| 1986-01-13 | $1.66 | $1.68 | 272,228 | — | — |
| 1986-01-10 | $1.69 | $1.70 | 84,070 | — | — |
| 1986-01-09 | $1.72 | $1.74 | 64,054 | — | — |
| 1986-01-08 | $1.75 | $1.76 | 40,034 | — | — |
| 1986-01-07 | $1.76 | $1.78 | 48,040 | — | — |
| 1986-01-06 | $1.75 | $1.76 | 40,034 | — | — |
| 1986-01-03 | $1.74 | $1.76 | 308,258 | — | — |
| 1986-01-02 | $1.75 | $1.76 | 20,017 | — | — |