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
- 1973-02-21 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 | $2.31 | $2.71 | 626,579 | — | — |
| 1986-12-30 | $2.28 | $2.69 | 1,056,684 | — | — |
| 1986-12-29 | $2.33 | $2.74 | 288,603 | — | — |
| 1986-12-26 | $2.33 | $2.74 | 378,696 | — | — |
| 1986-12-24 | $2.33 | $2.74 | 247,374 | — | — |
| 1986-12-23 | $2.36 | $2.77 | 765,027 | — | — |
| 1986-12-22 | $2.36 | $2.77 | 1,004,257 | — | — |
| 1986-12-19 | $2.36 | $2.77 | 907,547 | — | — |
| 1986-12-18 | $2.36 | $2.77 | 1,484,753 | — | — |
| 1986-12-17 | $2.36 | $2.77 | 1,629,309 | — | — |
| 1986-12-16 | $2.46 | $2.89 | 528,342 | — | — |
| 1986-12-15 | $2.50 | $2.95 | 313,035 | — | — |
| 1986-12-12 | $2.53 | $2.97 | 527,833 | — | — |
| 1986-12-11 | $2.58 | $3.03 | 601,638 | — | — |
| 1986-12-10 | $2.63 | $3.09 | 3,831,243 | — | — |
| 1986-12-09 | $2.60 | $3.06 | 2,334,783 | — | — |
| 1986-12-08 | $2.60 | $3.06 | 3,176,160 | — | — |
| 1986-12-05 | $2.53 | $2.97 | 864,282 | — | — |
| 1986-12-04 | $2.55 | $3.00 | 6,667,900 | — | — |
| 1986-12-03 | $2.48 | $2.92 | 1,464,902 | — | — |
| 1986-12-02 | $2.38 | $2.80 | 1,296,423 | — | — |
| 1986-12-01 | $2.41 | $2.83 | 598,584 | — | — |
| 1986-11-28 | $2.38 | $2.80 | 304,891 | — | — |
| 1986-11-26 | $2.38 | $2.80 | 872,935 | — | — |
| 1986-11-25 | $2.33 | $2.74 | 936,560 | — | — |
| 1986-11-24 | $2.33 | $2.74 | 469,807 | — | — |
| 1986-11-21 | $2.36 | $2.77 | 371,061 | — | — |
| 1986-11-20 | $2.38 | $2.80 | 296,747 | — | — |
| 1986-11-19 | $2.38 | $2.80 | 501,874 | — | — |
| 1986-11-18 | $2.36 | $2.77 | 1,252,140 | — | — |
| 1986-11-17 | $2.41 | $2.83 | 993,568 | — | — |
| 1986-11-14 | $2.43 | $2.86 | 752,811 | — | — |
| 1986-11-13 | $2.46 | $2.89 | 439,776 | — | — |
| 1986-11-12 | $2.46 | $2.89 | 643,885 | — | — |
| 1986-11-11 | $2.43 | $2.86 | 1,070,936 | — | — |
| 1986-11-10 | $2.38 | $2.80 | 1,267,919 | — | — |
| 1986-11-07 | $2.43 | $2.86 | 358,336 | — | — |
| 1986-11-06 | $2.46 | $2.89 | 798,621 | — | — |
| 1986-11-05 | $2.55 | $3.00 | 948,776 | — | — |
| 1986-11-04 | $2.55 | $3.00 | 513,072 | — | — |
| 1986-11-03 | $2.53 | $2.97 | 633,705 | — | — |
| 1986-10-31 | $2.55 | $3.00 | 1,064,828 | — | — |
| 1986-10-30 | $2.53 | $2.97 | 1,776,919 | — | — |
| 1986-10-29 | $2.50 | $2.95 | 1,551,941 | — | — |
| 1986-10-28 | $2.43 | $2.86 | 1,461,848 | — | — |
| 1986-10-27 | $2.41 | $2.83 | 1,371,246 | — | — |
| 1986-10-24 | $2.33 | $2.74 | 1,242,978 | — | — |
| 1986-10-23 | $2.36 | $2.77 | 677,479 | — | — |
| 1986-10-22 | $2.36 | $2.77 | 747,212 | — | — |
| 1986-10-21 | $2.33 | $2.74 | 904,493 | — | — |
| 1986-10-20 | $2.31 | $2.71 | 688,677 | — | — |
| 1986-10-17 | $2.36 | $2.77 | 3,003,609 | — | — |
| 1986-10-16 | $2.21 | $2.60 | 1,731,109 | — | — |
| 1986-10-15 | $2.16 | $2.54 | 738,559 | — | — |
| 1986-10-14 | $2.14 | $2.51 | 1,646,106 | — | — |
| 1986-10-13 | $2.16 | $2.54 | 704,456 | — | — |
| 1986-10-10 | $2.06 | $2.43 | 699,366 | — | — |
| 1986-10-09 | $2.06 | $2.43 | 924,344 | — | — |
| 1986-10-08 | $2.04 | $2.40 | 1,056,175 | — | — |
| 1986-10-07 | $2.04 | $2.40 | 494,239 | — | — |
| 1986-10-06 | $2.06 | $2.43 | 230,068 | — | — |
| 1986-10-03 | $2.11 | $2.48 | 3,979,362 | — | — |
| 1986-10-02 | $2.11 | $2.48 | 234,649 | — | — |
| 1986-10-01 | $2.14 | $2.51 | 312,017 | — | — |
| 1986-09-30 | $2.14 | $2.51 | 390,912 | — | — |
| 1986-09-29 | $2.14 | $2.51 | 509,509 | — | — |
| 1986-09-26 | $2.19 | $2.57 | 416,362 | — | — |
| 1986-09-25 | $2.19 | $2.57 | 410,763 | — | — |
| 1986-09-24 | $2.19 | $2.57 | 938,596 | — | — |
| 1986-09-23 | $2.23 | $2.63 | 748,230 | — | — |
| 1986-09-22 | $2.14 | $2.51 | 467,262 | — | — |
| 1986-09-19 | $2.14 | $2.51 | 654,574 | — | — |
| 1986-09-18 | $2.16 | $2.54 | 478,460 | — | — |
| 1986-09-17 | $2.19 | $2.57 | 694,785 | — | — |
| 1986-09-16 | $2.16 | $2.54 | 553,283 | — | — |
| 1986-09-15 | $2.19 | $2.57 | 292,166 | — | — |
| 1986-09-12 | $2.21 | $2.60 | 671,880 | — | — |
| 1986-09-11 | $2.19 | $2.57 | 1,042,432 | — | — |
| 1986-09-10 | $2.28 | $2.69 | 333,904 | — | — |
| 1986-09-09 | $2.31 | $2.71 | 879,043 | — | — |
| 1986-09-08 | $2.33 | $2.74 | 1,987,645 | — | — |
| 1986-09-05 | $2.33 | $2.74 | 6,108,000 | — | — |
| 1986-09-04 | $2.31 | $2.71 | 960,483 | — | — |
| 1986-09-03 | $2.21 | $2.60 | 428,578 | — | — |
| 1986-09-02 | $2.23 | $2.63 | 281,477 | — | — |
| 1986-08-29 | $2.26 | $2.66 | 347,647 | — | — |
| 1986-08-28 | $2.31 | $2.71 | 6,362,500 | — | — |
| 1986-08-27 | $2.26 | $2.66 | 2,091,481 | — | — |
| 1986-08-26 | $2.28 | $2.69 | 865,809 | — | — |
| 1986-08-25 | $2.26 | $2.66 | 1,397,714 | — | — |
| 1986-08-22 | $2.28 | $2.69 | 3,338,022 | — | — |
| 1986-08-21 | $2.28 | $2.69 | 1,741,289 | — | — |
| 1986-08-20 | $2.31 | $2.71 | 3,543,658 | — | — |
| 1986-08-19 | $2.14 | $2.51 | 2,398,408 | — | — |
| 1986-08-18 | $2.06 | $2.43 | 269,770 | — | — |
| 1986-08-15 | $2.06 | $2.43 | 1,381,935 | — | — |
| 1986-08-14 | $2.11 | $2.48 | 2,491,555 | — | — |
| 1986-08-13 | $2.11 | $2.48 | 1,435,380 | — | — |
| 1986-08-12 | $2.09 | $2.45 | 653,556 | — | — |
| 1986-08-11 | $2.06 | $2.43 | 519,180 | — | — |
| 1986-08-08 | $2.06 | $2.43 | 1,352,413 | — | — |
| 1986-08-07 | $2.09 | $2.45 | 371,570 | — | — |
| 1986-08-06 | $2.11 | $2.48 | 873,953 | — | — |
| 1986-08-05 | $2.14 | $2.51 | 466,753 | — | — |
| 1986-08-04 | $2.14 | $2.51 | 731,433 | — | — |
| 1986-08-01 | $2.16 | $2.54 | 357,318 | — | — |
| 1986-07-31 | $2.16 | $2.54 | 1,070,427 | — | — |
| 1986-07-30 | $2.14 | $2.51 | 1,077,044 | — | — |
| 1986-07-29 | $2.14 | $2.51 | 421,961 | — | — |
| 1986-07-28 | $2.14 | $2.51 | 436,722 | — | — |
| 1986-07-25 | $2.19 | $2.57 | 425,524 | — | — |
| 1986-07-24 | $2.16 | $2.54 | 1,589,098 | — | — |
| 1986-07-23 | $2.16 | $2.54 | 759,937 | — | — |
| 1986-07-22 | $2.14 | $2.51 | 554,810 | — | — |
| 1986-07-21 | $2.16 | $2.54 | 214,798 | — | — |
| 1986-07-18 | $2.16 | $2.54 | 833,233 | — | — |
| 1986-07-17 | $2.21 | $2.60 | 685,114 | — | — |
| 1986-07-16 | $2.21 | $2.60 | 1,607,931 | — | — |
| 1986-07-15 | $2.16 | $2.54 | 923,835 | — | — |
| 1986-07-14 | $2.21 | $2.60 | 1,605,386 | — | — |
| 1986-07-11 | $2.26 | $2.66 | 741,613 | — | — |
| 1986-07-10 | $2.23 | $2.63 | 867,336 | — | — |
| 1986-07-09 | $2.26 | $2.66 | 1,248,068 | — | — |
| 1986-07-08 | $2.26 | $2.66 | 762,482 | — | — |
| 1986-07-07 | $2.26 | $2.66 | 387,349 | — | — |
| 1986-07-03 | $2.31 | $2.71 | 300,819 | — | — |
| 1986-07-02 | $2.33 | $2.74 | 1,047,013 | — | — |
| 1986-07-01 | $2.33 | $2.74 | 708,528 | — | — |
| 1986-06-30 | $2.31 | $2.71 | 467,771 | — | — |
| 1986-06-27 | $2.31 | $2.71 | 435,195 | — | — |
| 1986-06-26 | $2.28 | $2.69 | 863,773 | — | — |
| 1986-06-25 | $2.28 | $2.69 | 966,591 | — | — |
| 1986-06-24 | $2.23 | $2.63 | 641,340 | — | — |
| 1986-06-23 | $2.21 | $2.60 | 596,548 | — | — |
| 1986-06-20 | $2.21 | $2.60 | 595,530 | — | — |
| 1986-06-19 | $2.21 | $2.60 | 324,233 | — | — |
| 1986-06-18 | $2.23 | $2.63 | 1,312,202 | — | — |
| 1986-06-17 | $2.28 | $2.69 | 456,064 | — | — |
| 1986-06-16 | $2.28 | $2.69 | 363,426 | — | — |
| 1986-06-13 | $2.23 | $2.63 | 635,741 | — | — |
| 1986-06-12 | $2.23 | $2.63 | 480,496 | — | — |
| 1986-06-11 | $2.23 | $2.63 | 423,997 | — | — |
| 1986-06-10 | $2.21 | $2.60 | 962,519 | — | — |
| 1986-06-09 | $2.21 | $2.60 | 574,661 | — | — |
| 1986-06-06 | $2.26 | $2.66 | 735,505 | — | — |
| 1986-06-05 | $2.28 | $2.69 | 596,548 | — | — |
| 1986-06-04 | $2.31 | $2.71 | 711,582 | — | — |
| 1986-06-03 | $2.33 | $2.74 | 475,915 | — | — |
| 1986-06-02 | $2.33 | $2.74 | 805,747 | — | — |
| 1986-05-30 | $2.31 | $2.71 | 885,660 | — | — |
| 1986-05-29 | $2.31 | $2.71 | 987,969 | — | — |
| 1986-05-28 | $2.28 | $2.69 | 889,732 | — | — |
| 1986-05-27 | $2.31 | $2.71 | 500,347 | — | — |
| 1986-05-23 | $2.36 | $2.77 | 575,170 | — | — |
| 1986-05-22 | $2.36 | $2.77 | 757,901 | — | — |
| 1986-05-21 | $2.36 | $2.77 | 1,394,151 | — | — |
| 1986-05-20 | $2.36 | $2.77 | 1,198,186 | — | — |
| 1986-05-19 | $2.33 | $2.74 | 2,308,315 | — | — |
| 1986-05-16 | $2.31 | $2.71 | 290,639 | — | — |
| 1986-05-15 | $2.31 | $2.71 | 1,563,648 | — | — |
| 1986-05-14 | $2.28 | $2.69 | 498,820 | — | — |
| 1986-05-13 | $2.31 | $2.71 | 607,237 | — | — |
| 1986-05-12 | $2.33 | $2.74 | 645,921 | — | — |
| 1986-05-09 | $2.28 | $2.69 | 624,543 | — | — |
| 1986-05-08 | $2.26 | $2.66 | 2,466,105 | — | — |
| 1986-05-07 | $2.23 | $2.63 | 464,208 | — | — |
| 1986-05-06 | $2.23 | $2.63 | 2,449,817 | — | — |
| 1986-05-05 | $2.16 | $2.54 | 397,020 | — | — |
| 1986-05-02 | $2.14 | $2.51 | 358,845 | — | — |
| 1986-05-01 | $2.14 | $2.51 | 628,106 | — | — |
| 1986-04-30 | $2.14 | $2.51 | 1,650,687 | — | — |
| 1986-04-29 | $2.11 | $2.48 | 2,622,368 | — | — |
| 1986-04-28 | $2.19 | $2.57 | 329,323 | — | — |
| 1986-04-25 | $2.21 | $2.60 | 711,073 | — | — |
| 1986-04-24 | $2.16 | $2.54 | 2,508,861 | — | — |
| 1986-04-23 | $2.21 | $2.60 | 1,045,995 | — | — |
| 1986-04-22 | $2.21 | $2.60 | 750,775 | — | — |
| 1986-04-21 | $2.23 | $2.63 | 920,272 | — | — |
| 1986-04-18 | $2.23 | $2.63 | 433,668 | — | — |
| 1986-04-17 | $2.23 | $2.63 | 875,480 | — | — |
| 1986-04-16 | $2.23 | $2.63 | 666,281 | — | — |
| 1986-04-15 | $2.23 | $2.63 | 467,771 | — | — |
| 1986-04-14 | $2.21 | $2.60 | 269,770 | — | — |
| 1986-04-11 | $2.23 | $2.63 | 728,888 | — | — |
| 1986-04-10 | $2.26 | $2.66 | 415,853 | — | — |
| 1986-04-09 | $2.23 | $2.63 | 356,809 | — | — |
| 1986-04-08 | $2.23 | $2.63 | 752,811 | — | — |
| 1986-04-07 | $2.23 | $2.63 | 514,599 | — | — |
| 1986-04-04 | $2.23 | $2.63 | 517,653 | — | — |
| 1986-04-03 | $2.26 | $2.66 | 1,222,618 | — | — |
| 1986-04-02 | $2.21 | $2.60 | 2,883,485 | — | — |
| 1986-04-01 | $2.26 | $2.66 | 1,032,252 | — | — |
| 1986-03-31 | $2.28 | $2.69 | 1,043,450 | — | — |
| 1986-03-27 | $2.23 | $2.63 | 809,819 | — | — |
| 1986-03-26 | $2.23 | $2.63 | 2,841,238 | — | — |
| 1986-03-25 | $2.16 | $2.54 | 791,495 | — | — |
| 1986-03-24 | $2.19 | $2.57 | 635,232 | — | — |
| 1986-03-21 | $2.19 | $2.57 | 865,809 | — | — |
| 1986-03-20 | $2.19 | $2.57 | 1,329,508 | — | — |
| 1986-03-19 | $2.19 | $2.57 | 915,182 | — | — |
| 1986-03-18 | $2.19 | $2.57 | 711,073 | — | — |
| 1986-03-17 | $2.16 | $2.54 | 621,998 | — | — |
| 1986-03-14 | $2.21 | $2.60 | 1,456,758 | — | — |
| 1986-03-13 | $2.19 | $2.57 | 1,584,008 | — | — |
| 1986-03-12 | $2.21 | $2.60 | 3,957,475 | — | — |
| 1986-03-11 | $2.16 | $2.54 | 545,648 | — | — |
| 1986-03-10 | $2.16 | $2.54 | 896,858 | — | — |
| 1986-03-07 | $2.14 | $2.51 | 379,714 | — | — |
| 1986-03-06 | $2.11 | $2.48 | 813,382 | — | — |
| 1986-03-05 | $2.11 | $2.48 | 962,519 | — | — |
| 1986-03-04 | $2.11 | $2.48 | 768,590 | — | — |
| 1986-03-03 | $2.16 | $2.54 | 942,668 | — | — |
| 1986-02-28 | $2.19 | $2.57 | 1,944,380 | — | — |
| 1986-02-27 | $2.16 | $2.54 | 450,465 | — | — |
| 1986-02-26 | $2.14 | $2.51 | 3,835,824 | — | — |
| 1986-02-25 | $2.16 | $2.54 | 1,170,700 | — | — |
| 1986-02-24 | $2.19 | $2.57 | 644,903 | — | — |
| 1986-02-21 | $2.19 | $2.57 | 2,635,093 | — | — |
| 1986-02-20 | $2.14 | $2.51 | 2,257,924 | — | — |
| 1986-02-19 | $2.14 | $2.51 | 3,682,615 | — | — |
| 1986-02-18 | $2.11 | $2.48 | 899,912 | — | — |
| 1986-02-14 | $2.11 | $2.48 | 1,383,971 | — | — |
| 1986-02-13 | $2.14 | $2.51 | 4,008,884 | — | — |
| 1986-02-12 | $2.09 | $2.45 | 1,319,837 | — | — |
| 1986-02-11 | $2.09 | $2.45 | 1,023,090 | — | — |
| 1986-02-10 | $2.11 | $2.48 | 2,122,530 | — | — |
| 1986-02-07 | $2.16 | $2.54 | 439,267 | — | — |
| 1986-02-06 | $2.14 | $2.51 | 2,617,787 | — | — |
| 1986-02-05 | $2.11 | $2.48 | 825,598 | — | — |
| 1986-02-04 | $2.11 | $2.48 | 1,495,442 | — | — |
| 1986-02-03 | $2.11 | $2.48 | 1,151,358 | — | — |
| 1986-01-31 | $2.09 | $2.45 | 1,014,946 | — | — |
| 1986-01-30 | $2.14 | $2.51 | 1,156,448 | — | — |
| 1986-01-29 | $2.16 | $2.54 | 2,192,772 | — | — |
| 1986-01-28 | $2.16 | $2.54 | 1,813,058 | — | — |
| 1986-01-27 | $2.11 | $2.48 | 2,448,799 | — | — |
| 1986-01-24 | $2.09 | $2.45 | 1,609,458 | — | — |
| 1986-01-23 | $2.09 | $2.45 | 680,533 | — | — |
| 1986-01-22 | $2.09 | $2.45 | 900,421 | — | — |
| 1986-01-21 | $2.11 | $2.48 | 1,563,648 | — | — |
| 1986-01-20 | $2.16 | $2.54 | 1,572,810 | — | — |
| 1986-01-17 | $2.11 | $2.48 | 1,009,856 | — | — |
| 1986-01-16 | $2.11 | $2.48 | 1,317,292 | — | — |
| 1986-01-15 | $2.06 | $2.43 | 1,537,689 | — | — |
| 1986-01-14 | $2.06 | $2.43 | 1,966,776 | — | — |
| 1986-01-13 | $2.06 | $2.43 | 1,268,937 | — | — |
| 1986-01-10 | $2.04 | $2.40 | 1,046,504 | — | — |
| 1986-01-09 | $2.04 | $2.40 | 2,886,030 | — | — |
| 1986-01-08 | $2.06 | $2.43 | 3,084,540 | — | — |
| 1986-01-07 | $2.11 | $2.48 | 3,466,799 | — | — |
| 1986-01-06 | $2.01 | $2.37 | 2,315,441 | — | — |
| 1986-01-03 | $1.96 | $2.31 | 1,053,630 | — | — |
| 1986-01-02 | $1.87 | $2.19 | 625,052 | — | — |