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 2026-09-04
- 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 | $3.38 | $3.37 | 158,400 | — | — |
| 1986-12-30 | $3.27 | $3.27 | 191,200 | — | — |
| 1986-12-29 | $3.25 | $3.25 | 91,200 | — | — |
| 1986-12-26 | $3.30 | $3.30 | 214,400 | — | — |
| 1986-12-24 | $3.28 | $3.28 | 309,600 | — | — |
| 1986-12-23 | $3.38 | $3.37 | 300,800 | — | — |
| 1986-12-22 | $3.50 | $3.50 | 232,800 | — | — |
| 1986-12-19 | $3.47 | $3.47 | 151,200 | — | — |
| 1986-12-18 | $3.34 | $3.34 | 104,800 | — | — |
| 1986-12-17 | $3.48 | $3.48 | 26,400 | — | — |
| 1986-12-16 | $3.48 | $3.48 | 228,800 | — | — |
| 1986-12-15 | $3.50 | $3.50 | 172,800 | — | — |
| 1986-12-12 | $3.55 | $3.55 | 64,800 | — | — |
| 1986-12-11 | $3.53 | $3.53 | 37,600 | — | — |
| 1986-12-10 | $3.53 | $3.53 | 137,600 | — | — |
| 1986-12-09 | $3.56 | $3.56 | 104,800 | — | — |
| 1986-12-08 | $3.53 | $3.53 | 75,200 | — | — |
| 1986-12-05 | $3.61 | $3.61 | 409,600 | — | — |
| 1986-12-04 | $3.52 | $3.52 | 268,000 | — | — |
| 1986-12-03 | $3.44 | $3.44 | 1,094,400 | — | — |
| 1986-12-02 | $3.48 | $3.48 | 653,600 | — | — |
| 1986-12-01 | $3.47 | $3.47 | 41,600 | — | — |
| 1986-11-28 | $3.52 | $3.52 | 191,200 | — | — |
| 1986-11-26 | $3.45 | $3.45 | 40,000 | — | — |
| 1986-11-25 | $3.48 | $3.48 | 8,800 | — | — |
| 1986-11-24 | $3.50 | $3.50 | 31,200 | — | — |
| 1986-11-21 | $3.55 | $3.55 | 180,800 | — | — |
| 1986-11-20 | $3.56 | $3.56 | 405,600 | — | — |
| 1986-11-19 | $3.28 | $3.28 | 218,400 | — | — |
| 1986-11-18 | $3.38 | $3.37 | 294,400 | — | — |
| 1986-11-17 | $3.44 | $3.44 | 908,000 | — | — |
| 1986-11-14 | $3.52 | $3.52 | 188,800 | — | — |
| 1986-11-13 | $3.50 | $3.50 | 56,000 | — | — |
| 1986-11-12 | $3.52 | $3.52 | 121,600 | — | — |
| 1986-11-11 | $3.52 | $3.52 | 12,000 | — | — |
| 1986-11-10 | $3.53 | $3.53 | 85,600 | — | — |
| 1986-11-07 | $3.63 | $3.62 | 235,200 | — | — |
| 1986-11-06 | $3.66 | $3.66 | 47,200 | — | — |
| 1986-11-05 | $3.64 | $3.64 | 286,400 | — | — |
| 1986-11-04 | $3.63 | $3.62 | 371,200 | — | — |
| 1986-11-03 | $3.50 | $3.50 | 188,000 | — | — |
| 1986-10-31 | $3.42 | $3.42 | 72,800 | — | — |
| 1986-10-30 | $3.44 | $3.44 | 128,000 | — | — |
| 1986-10-29 | $3.50 | $3.50 | 211,200 | — | — |
| 1986-10-28 | $3.53 | $3.53 | 80,000 | — | — |
| 1986-10-27 | $3.53 | $3.53 | 21,600 | — | — |
| 1986-10-24 | $3.56 | $3.56 | 111,200 | — | — |
| 1986-10-23 | $3.55 | $3.55 | 138,400 | — | — |
| 1986-10-22 | $3.64 | $3.64 | 23,200 | — | — |
| 1986-10-21 | $3.63 | $3.62 | 425,600 | — | — |
| 1986-10-20 | $3.59 | $3.59 | 42,400 | — | — |
| 1986-10-17 | $3.59 | $3.59 | 123,200 | — | — |
| 1986-10-16 | $3.58 | $3.58 | 364,000 | — | — |
| 1986-10-15 | $3.53 | $3.53 | 84,800 | — | — |
| 1986-10-14 | $3.36 | $3.36 | 60,000 | — | — |
| 1986-10-13 | $3.34 | $3.34 | 130,400 | — | — |
| 1986-10-10 | $3.23 | $3.23 | 50,400 | — | — |
| 1986-10-09 | $3.22 | $3.22 | 92,000 | — | — |
| 1986-10-08 | $3.17 | $3.17 | 139,200 | — | — |
| 1986-10-07 | $3.14 | $3.14 | 338,400 | — | — |
| 1986-10-06 | $3.20 | $3.20 | 96,000 | — | — |
| 1986-10-03 | $3.13 | $3.12 | 43,200 | — | — |
| 1986-10-02 | $3.16 | $3.16 | 81,600 | — | — |
| 1986-10-01 | $3.19 | $3.19 | 80,000 | — | — |
| 1986-09-30 | $3.11 | $3.11 | 124,000 | — | — |
| 1986-09-29 | $3.09 | $3.09 | 240,000 | — | — |
| 1986-09-26 | $3.16 | $3.16 | 84,800 | — | — |
| 1986-09-25 | $3.22 | $3.22 | 93,600 | — | — |
| 1986-09-24 | $3.25 | $3.25 | 35,200 | — | — |
| 1986-09-23 | $3.17 | $3.17 | 216,800 | — | — |
| 1986-09-22 | $3.17 | $3.17 | 80,000 | — | — |
| 1986-09-19 | $3.14 | $3.14 | 38,400 | — | — |
| 1986-09-18 | $3.13 | $3.12 | 144,800 | — | — |
| 1986-09-17 | $3.09 | $3.09 | 79,200 | — | — |
| 1986-09-16 | $3.09 | $3.09 | 209,600 | — | — |
| 1986-09-15 | $3.09 | $3.09 | 172,000 | — | — |
| 1986-09-12 | $3.03 | $3.03 | 229,600 | — | — |
| 1986-09-11 | $3.16 | $3.16 | 164,800 | — | — |
| 1986-09-10 | $3.25 | $3.25 | 332,000 | — | — |
| 1986-09-09 | $3.23 | $3.23 | 188,000 | — | — |
| 1986-09-08 | $3.31 | $3.31 | 274,400 | — | — |
| 1986-09-05 | $3.50 | $3.50 | 47,200 | — | — |
| 1986-09-04 | $3.52 | $3.52 | 397,600 | — | — |
| 1986-09-03 | $3.33 | $3.33 | 233,600 | — | — |
| 1986-09-02 | $3.33 | $3.33 | 216,800 | — | — |
| 1986-08-29 | $3.33 | $3.33 | 96,800 | — | — |
| 1986-08-28 | $3.33 | $3.33 | 290,400 | — | — |
| 1986-08-27 | $3.28 | $3.28 | 563,200 | — | — |
| 1986-08-26 | $3.22 | $3.22 | 214,400 | — | — |
| 1986-08-25 | $3.36 | $3.36 | 80,800 | — | — |
| 1986-08-22 | $3.42 | $3.42 | 104,000 | — | — |
| 1986-08-21 | $3.50 | $3.50 | 136,800 | — | — |
| 1986-08-20 | $3.48 | $3.48 | 51,200 | — | — |
| 1986-08-19 | $3.42 | $3.42 | 102,400 | — | — |
| 1986-08-18 | $3.42 | $3.42 | 84,000 | — | — |
| 1986-08-15 | $3.41 | $3.41 | 60,000 | — | — |
| 1986-08-14 | $3.45 | $3.45 | 88,000 | — | — |
| 1986-08-13 | $3.34 | $3.34 | 116,000 | — | — |
| 1986-08-12 | $3.41 | $3.41 | 236,000 | — | — |
| 1986-08-11 | $3.31 | $3.31 | 103,200 | — | — |
| 1986-08-08 | $3.39 | $3.39 | 86,400 | — | — |
| 1986-08-07 | $3.41 | $3.41 | 108,000 | — | — |
| 1986-08-06 | $3.38 | $3.37 | 143,200 | — | — |
| 1986-08-05 | $3.28 | $3.28 | 288,000 | — | — |
| 1986-08-04 | $3.20 | $3.20 | 164,000 | — | — |
| 1986-08-01 | $3.33 | $3.33 | 305,600 | — | — |
| 1986-07-31 | $3.34 | $3.34 | 141,600 | — | — |
| 1986-07-30 | $3.39 | $3.39 | 252,000 | — | — |
| 1986-07-29 | $3.44 | $3.44 | 785,600 | — | — |
| 1986-07-28 | $3.44 | $3.44 | 1,033,600 | — | — |
| 1986-07-25 | $3.20 | $3.20 | 931,200 | — | — |
| 1986-07-24 | $3.41 | $3.41 | 296,800 | — | — |
| 1986-07-23 | $3.27 | $3.27 | 765,600 | — | — |
| 1986-07-22 | $3.31 | $3.31 | 332,000 | — | — |
| 1986-07-21 | $3.39 | $3.39 | 587,200 | — | — |
| 1986-07-18 | $3.47 | $3.47 | 995,200 | — | — |
| 1986-07-17 | $3.53 | $3.53 | 772,800 | — | — |
| 1986-07-16 | $3.78 | $3.78 | 126,400 | — | — |
| 1986-07-15 | $3.69 | $3.69 | 243,200 | — | — |
| 1986-07-14 | $3.94 | $3.94 | 78,400 | — | — |
| 1986-07-11 | $4.02 | $4.02 | 165,600 | — | — |
| 1986-07-10 | $3.98 | $3.98 | 75,200 | — | — |
| 1986-07-09 | $3.91 | $3.91 | 1,007,200 | — | — |
| 1986-07-08 | $3.84 | $3.84 | 417,600 | — | — |
| 1986-07-07 | $4.17 | $4.17 | 213,600 | — | — |
| 1986-07-03 | $4.25 | $4.25 | 85,600 | — | — |
| 1986-07-02 | $4.36 | $4.36 | 140,800 | — | — |
| 1986-07-01 | $4.36 | $4.36 | 130,400 | — | — |
| 1986-06-30 | $4.19 | $4.19 | 336,000 | — | — |
| 1986-06-27 | $4.30 | $4.30 | 126,400 | — | — |
| 1986-06-26 | $4.34 | $4.34 | 196,000 | — | — |
| 1986-06-25 | $4.30 | $4.30 | 317,600 | — | — |
| 1986-06-24 | $4.34 | $4.34 | 232,000 | — | — |
| 1986-06-23 | $4.34 | $4.34 | 169,600 | — | — |
| 1986-06-20 | $4.41 | $4.41 | 78,400 | — | — |
| 1986-06-19 | $4.44 | $4.44 | 150,400 | — | — |
| 1986-06-18 | $4.47 | $4.47 | 240,800 | — | — |
| 1986-06-17 | $4.48 | $4.48 | 88,000 | — | — |
| 1986-06-16 | $4.47 | $4.47 | 162,400 | — | — |
| 1986-06-13 | $4.55 | $4.55 | 318,400 | — | — |
| 1986-06-12 | $4.13 | $4.12 | 129,600 | — | — |
| 1986-06-11 | $4.13 | $4.12 | 72,800 | — | — |
| 1986-06-10 | $4.09 | $4.09 | 147,200 | — | — |
| 1986-06-09 | $4.06 | $4.06 | 153,600 | — | — |
| 1986-06-06 | $4.08 | $4.08 | 52,800 | — | — |
| 1986-06-05 | $4.05 | $4.05 | 96,800 | — | — |
| 1986-06-04 | $4.05 | $4.05 | 80,800 | — | — |
| 1986-06-03 | $4.08 | $4.08 | 46,400 | — | — |
| 1986-06-02 | $4.08 | $4.08 | 97,600 | — | — |
| 1986-05-30 | $4.13 | $4.12 | 97,600 | — | — |
| 1986-05-29 | $4.17 | $4.17 | 248,800 | — | — |
| 1986-05-28 | $4.14 | $4.14 | 268,000 | — | — |
| 1986-05-27 | $4.05 | $4.05 | 127,200 | — | — |
| 1986-05-23 | $4.03 | $4.03 | 268,800 | — | — |
| 1986-05-22 | $4.08 | $4.08 | 254,400 | — | — |
| 1986-05-21 | $4.06 | $4.06 | 292,000 | — | — |
| 1986-05-20 | $4.13 | $4.12 | 208,000 | — | — |
| 1986-05-19 | $4.16 | $4.16 | 148,000 | — | — |
| 1986-05-16 | $4.13 | $4.12 | 282,400 | — | — |
| 1986-05-15 | $4.05 | $4.05 | 126,400 | — | — |
| 1986-05-14 | $4.05 | $4.05 | 81,600 | — | — |
| 1986-05-13 | $4.06 | $4.06 | 157,600 | — | — |
| 1986-05-12 | $4.05 | $4.05 | 196,000 | — | — |
| 1986-05-09 | $4.05 | $4.05 | 55,200 | — | — |
| 1986-05-08 | $4.02 | $4.02 | 91,200 | — | — |
| 1986-05-07 | $4.02 | $4.02 | 62,400 | — | — |
| 1986-05-06 | $4.06 | $4.06 | 228,800 | — | — |
| 1986-05-05 | $3.98 | $3.98 | 146,400 | — | — |
| 1986-05-02 | $3.95 | $3.95 | 97,600 | — | — |
| 1986-05-01 | $3.91 | $3.91 | 53,600 | — | — |
| 1986-04-30 | $3.97 | $3.97 | 205,600 | — | — |
| 1986-04-29 | $4.06 | $4.06 | 212,800 | — | — |
| 1986-04-28 | $4.08 | $4.08 | 59,200 | — | — |
| 1986-04-25 | $4.08 | $4.08 | 351,200 | — | — |
| 1986-04-24 | $4.06 | $4.06 | 208,800 | — | — |
| 1986-04-23 | $3.94 | $3.94 | 350,400 | — | — |
| 1986-04-22 | $3.94 | $3.94 | 210,400 | — | — |
| 1986-04-21 | $3.94 | $3.94 | 392,800 | — | — |
| 1986-04-18 | $3.89 | $3.89 | 125,600 | — | — |
| 1986-04-17 | $3.81 | $3.81 | 188,800 | — | — |
| 1986-04-16 | $3.84 | $3.84 | 360,000 | — | — |
| 1986-04-15 | $3.75 | $3.75 | 133,600 | — | — |
| 1986-04-14 | $3.70 | $3.70 | 104,000 | — | — |
| 1986-04-11 | $3.64 | $3.64 | 67,200 | — | — |
| 1986-04-10 | $3.70 | $3.70 | 142,400 | — | — |
| 1986-04-09 | $3.73 | $3.73 | 428,800 | — | — |
| 1986-04-08 | $3.75 | $3.75 | 216,000 | — | — |
| 1986-04-07 | $3.72 | $3.72 | 187,200 | — | — |
| 1986-04-04 | $3.75 | $3.75 | 228,800 | — | — |
| 1986-04-03 | $3.80 | $3.80 | 280,800 | — | — |
| 1986-04-02 | $3.86 | $3.86 | 642,400 | — | — |
| 1986-04-01 | $3.78 | $3.78 | 504,000 | — | — |
| 1986-03-31 | $3.72 | $3.72 | 216,800 | — | — |
| 1986-03-27 | $3.70 | $3.70 | 452,000 | — | — |
| 1986-03-26 | $3.63 | $3.62 | 183,200 | — | — |
| 1986-03-25 | $3.63 | $3.62 | 131,200 | — | — |
| 1986-03-24 | $3.64 | $3.64 | 164,000 | — | — |
| 1986-03-21 | $3.70 | $3.70 | 576,000 | — | — |
| 1986-03-20 | $3.61 | $3.61 | 48,800 | — | — |
| 1986-03-19 | $3.61 | $3.61 | 51,200 | — | — |
| 1986-03-18 | $3.59 | $3.59 | 261,600 | — | — |
| 1986-03-17 | $3.66 | $3.66 | 343,200 | — | — |
| 1986-03-14 | $3.66 | $3.66 | 282,400 | — | — |
| 1986-03-13 | $3.66 | $3.66 | 289,600 | — | — |
| 1986-03-12 | $3.75 | $3.75 | 973,600 | — | — |
| 1986-03-11 | $3.67 | $3.67 | 587,200 | — | — |
| 1986-03-10 | $3.63 | $3.62 | 674,400 | — | — |
| 1986-03-07 | $3.61 | $3.61 | 2,370,400 | — | — |
| 1986-03-06 | $3.61 | $3.61 | 159,200 | — | — |
| 1986-03-05 | $3.63 | $3.62 | 67,200 | — | — |
| 1986-03-04 | $3.69 | $3.69 | 104,000 | — | — |
| 1986-03-03 | $3.69 | $3.69 | 156,800 | — | — |
| 1986-02-28 | $3.64 | $3.64 | 225,600 | — | — |
| 1986-02-27 | $3.64 | $3.64 | 70,400 | — | — |
| 1986-02-26 | $3.59 | $3.59 | 94,400 | — | — |
| 1986-02-25 | $3.59 | $3.59 | 251,200 | — | — |
| 1986-02-24 | $3.66 | $3.66 | 324,000 | — | — |
| 1986-02-21 | $3.64 | $3.64 | 527,200 | — | — |
| 1986-02-20 | $3.55 | $3.55 | 272,000 | — | — |
| 1986-02-19 | $3.38 | $3.37 | 67,200 | — | — |
| 1986-02-18 | $3.44 | $3.44 | 240,000 | — | — |
| 1986-02-14 | $3.47 | $3.47 | 285,600 | — | — |
| 1986-02-13 | $3.34 | $3.34 | 44,000 | — | — |
| 1986-02-12 | $3.41 | $3.41 | 150,400 | — | — |
| 1986-02-11 | $3.39 | $3.39 | 85,600 | — | — |
| 1986-02-10 | $3.31 | $3.31 | 120,000 | — | — |
| 1986-02-07 | $3.34 | $3.34 | 128,000 | — | — |
| 1986-02-06 | $3.25 | $3.25 | 56,800 | — | — |
| 1986-02-05 | $3.13 | $3.12 | 268,800 | — | — |
| 1986-02-04 | $3.28 | $3.28 | 56,800 | — | — |
| 1986-02-03 | $3.41 | $3.41 | 376,000 | — | — |
| 1986-01-31 | $3.38 | $3.37 | 108,000 | — | — |
| 1986-01-30 | $3.17 | $3.17 | 156,000 | — | — |
| 1986-01-29 | $3.08 | $3.08 | 292,800 | — | — |
| 1986-01-28 | $3.05 | $3.05 | 357,600 | — | — |
| 1986-01-27 | $2.91 | $2.91 | 237,600 | — | — |
| 1986-01-24 | $2.81 | $2.81 | 36,800 | — | — |
| 1986-01-23 | $2.80 | $2.80 | 43,200 | — | — |
| 1986-01-22 | $2.80 | $2.80 | 21,600 | — | — |
| 1986-01-21 | $2.81 | $2.81 | 8,800 | — | — |
| 1986-01-20 | $2.80 | $2.80 | 34,400 | — | — |
| 1986-01-17 | $2.81 | $2.81 | 95,200 | — | — |
| 1986-01-16 | $2.75 | $2.75 | 154,400 | — | — |
| 1986-01-15 | $2.70 | $2.70 | 94,400 | — | — |
| 1986-01-14 | $2.66 | $2.66 | 40,800 | — | — |
| 1986-01-13 | $2.67 | $2.67 | 120,000 | — | — |
| 1986-01-10 | $2.63 | $2.62 | 147,200 | — | — |
| 1986-01-09 | $2.69 | $2.69 | 222,400 | — | — |
| 1986-01-08 | $2.75 | $2.75 | 59,200 | — | — |
| 1986-01-07 | $2.77 | $2.77 | 60,800 | — | — |
| 1986-01-06 | $2.75 | $2.75 | 87,200 | — | — |
| 1986-01-03 | $2.78 | $2.78 | 36,000 | — | — |
| 1986-01-02 | $2.77 | $2.77 | 58,400 | — | — |