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
- 1970-01-02 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 | $3.62 | $8.05 | 5,864,046 | — | — |
| 1986-12-30 | $3.66 | $8.14 | 3,532,665 | — | — |
| 1986-12-29 | $3.69 | $8.20 | 2,646,638 | — | — |
| 1986-12-26 | $3.71 | $8.25 | 649,583 | — | — |
| 1986-12-24 | $3.72 | $8.27 | 2,625,028 | — | — |
| 1986-12-23 | $3.68 | $8.18 | 5,069,546 | — | — |
| 1986-12-22 | $3.73 | $8.29 | 5,421,668 | — | — |
| 1986-12-19 | $3.74 | $8.31 | 9,331,879 | — | — |
| 1986-12-18 | $3.67 | $8.16 | 5,154,716 | — | — |
| 1986-12-17 | $3.67 | $8.16 | 4,072,925 | — | — |
| 1986-12-16 | $3.70 | $8.23 | 11,735,718 | — | — |
| 1986-12-15 | $3.66 | $8.14 | 10,127,650 | — | — |
| 1986-12-12 | $3.69 | $8.20 | 5,515,737 | — | — |
| 1986-12-11 | $3.73 | $8.29 | 11,093,762 | — | — |
| 1986-12-10 | $3.72 | $8.27 | 12,450,133 | — | — |
| 1986-12-09 | $3.59 | $7.98 | 10,337,398 | — | — |
| 1986-12-08 | $3.56 | $7.92 | 2,605,960 | — | — |
| 1986-12-05 | $3.53 | $7.85 | 2,900,878 | — | — |
| 1986-12-04 | $3.58 | $7.96 | 3,286,052 | — | — |
| 1986-12-03 | $3.56 | $7.92 | 6,826,344 | — | — |
| 1986-12-02 | $3.60 | $8.01 | 5,947,945 | — | — |
| 1986-12-01 | $3.50 | $7.79 | 3,756,396 | — | — |
| 1986-11-28 | $3.51 | $7.81 | 2,872,912 | — | — |
| 1986-11-26 | $3.48 | $7.74 | 4,967,850 | — | — |
| 1986-11-25 | $3.54 | $7.88 | 4,666,575 | — | — |
| 1986-11-24 | $3.54 | $7.88 | 4,496,234 | — | — |
| 1986-11-21 | $3.52 | $7.83 | 5,828,452 | — | — |
| 1986-11-20 | $3.48 | $7.74 | 4,259,791 | — | — |
| 1986-11-19 | $3.43 | $7.63 | 3,856,821 | — | — |
| 1986-11-18 | $3.44 | $7.66 | 4,641,151 | — | — |
| 1986-11-17 | $3.57 | $7.94 | 7,089,482 | — | — |
| 1986-11-14 | $3.61 | $7.97 | 5,603,450 | — | — |
| 1986-11-13 | $3.50 | $7.73 | 2,694,944 | — | — |
| 1986-11-12 | $3.56 | $7.86 | 2,649,181 | — | — |
| 1986-11-11 | $3.58 | $7.90 | 3,080,118 | — | — |
| 1986-11-10 | $3.59 | $7.92 | 3,335,629 | — | — |
| 1986-11-07 | $3.60 | $7.95 | 6,456,425 | — | — |
| 1986-11-06 | $3.56 | $7.86 | 5,586,924 | — | — |
| 1986-11-05 | $3.56 | $7.86 | 10,257,313 | — | — |
| 1986-11-04 | $3.39 | $7.49 | 2,875,454 | — | — |
| 1986-11-03 | $3.37 | $7.45 | 4,023,348 | — | — |
| 1986-10-31 | $3.37 | $7.45 | 2,839,861 | — | — |
| 1986-10-30 | $3.39 | $7.49 | 8,228,478 | — | — |
| 1986-10-29 | $3.36 | $7.42 | 5,533,534 | — | — |
| 1986-10-28 | $3.36 | $7.42 | 8,767,466 | — | — |
| 1986-10-27 | $3.29 | $7.27 | 5,641,586 | — | — |
| 1986-10-24 | $3.28 | $7.25 | 6,667,444 | — | — |
| 1986-10-23 | $3.23 | $7.12 | 13,983,200 | — | — |
| 1986-10-22 | $3.15 | $6.95 | 12,966,240 | — | — |
| 1986-10-21 | $3.27 | $7.23 | 2,626,299 | — | — |
| 1986-10-20 | $3.26 | $7.21 | 2,260,194 | — | — |
| 1986-10-17 | $3.32 | $7.34 | 2,199,176 | — | — |
| 1986-10-16 | $3.36 | $7.42 | 3,235,204 | — | — |
| 1986-10-15 | $3.36 | $7.42 | 4,212,757 | — | — |
| 1986-10-14 | $3.20 | $7.06 | 6,200,914 | — | — |
| 1986-10-13 | $3.19 | $7.03 | 9,220,014 | — | — |
| 1986-10-10 | $3.29 | $7.27 | 12,153,943 | — | — |
| 1986-10-09 | $3.35 | $7.40 | 3,786,905 | — | — |
| 1986-10-08 | $3.36 | $7.42 | 3,521,224 | — | — |
| 1986-10-07 | $3.34 | $7.38 | 2,178,837 | — | — |
| 1986-10-06 | $3.38 | $7.47 | 1,666,543 | — | — |
| 1986-10-03 | $3.36 | $7.42 | 3,983,941 | — | — |
| 1986-10-02 | $3.34 | $7.38 | 3,915,296 | — | — |
| 1986-10-01 | $3.38 | $7.47 | 4,913,188 | — | — |
| 1986-09-30 | $3.32 | $7.34 | 4,913,188 | — | — |
| 1986-09-29 | $3.34 | $7.38 | 2,330,110 | — | — |
| 1986-09-26 | $3.36 | $7.42 | 1,913,156 | — | — |
| 1986-09-25 | $3.38 | $7.47 | 4,147,926 | — | — |
| 1986-09-24 | $3.51 | $7.75 | 3,231,390 | — | — |
| 1986-09-23 | $3.53 | $7.79 | 6,186,930 | — | — |
| 1986-09-22 | $3.48 | $7.68 | 4,951,324 | — | — |
| 1986-09-19 | $3.34 | $7.38 | 4,315,724 | — | — |
| 1986-09-18 | $3.34 | $7.38 | 4,769,542 | — | — |
| 1986-09-17 | $3.29 | $7.27 | 4,531,828 | — | — |
| 1986-09-16 | $3.33 | $7.36 | 5,988,623 | — | — |
| 1986-09-15 | $3.35 | $7.40 | 4,653,863 | — | — |
| 1986-09-12 | $3.30 | $7.29 | 10,297,991 | — | — |
| 1986-09-11 | $3.47 | $7.66 | 4,971,663 | — | — |
| 1986-09-10 | $3.60 | $7.95 | 3,696,650 | — | — |
| 1986-09-09 | $3.64 | $8.03 | 3,150,034 | — | — |
| 1986-09-08 | $3.68 | $8.12 | 3,910,211 | — | — |
| 1986-09-05 | $3.60 | $7.95 | 5,795,401 | — | — |
| 1986-09-04 | $3.72 | $8.21 | 6,096,675 | — | — |
| 1986-09-03 | $3.57 | $7.88 | 2,560,197 | — | — |
| 1986-09-02 | $3.62 | $7.99 | 4,292,842 | — | — |
| 1986-08-29 | $3.61 | $7.97 | 2,017,394 | — | — |
| 1986-08-28 | $3.64 | $8.03 | 2,752,148 | — | — |
| 1986-08-27 | $3.65 | $8.05 | 3,246,645 | — | — |
| 1986-08-26 | $3.59 | $7.92 | 3,742,413 | — | — |
| 1986-08-25 | $3.56 | $7.86 | 2,658,079 | — | — |
| 1986-08-22 | $3.58 | $7.90 | 4,009,365 | — | — |
| 1986-08-21 | $3.52 | $7.77 | 3,444,952 | — | — |
| 1986-08-20 | $3.60 | $7.95 | 3,711,904 | — | — |
| 1986-08-19 | $3.59 | $7.92 | 5,080,986 | — | — |
| 1986-08-18 | $3.62 | $7.99 | 6,760,242 | — | — |
| 1986-08-15 | $3.56 | $7.80 | 3,486,902 | — | — |
| 1986-08-14 | $3.59 | $7.86 | 5,771,248 | — | — |
| 1986-08-13 | $3.52 | $7.71 | 5,397,515 | — | — |
| 1986-08-12 | $3.49 | $7.65 | 12,506,066 | — | — |
| 1986-08-11 | $3.35 | $7.35 | 4,557,252 | — | — |
| 1986-08-08 | $3.26 | $7.15 | 2,801,725 | — | — |
| 1986-08-07 | $3.25 | $7.13 | 5,238,615 | — | — |
| 1986-08-06 | $3.19 | $6.98 | 3,450,037 | — | — |
| 1986-08-05 | $3.18 | $6.96 | 5,944,131 | — | — |
| 1986-08-04 | $3.14 | $6.87 | 6,793,293 | — | — |
| 1986-08-01 | $3.17 | $6.94 | 5,871,673 | — | — |
| 1986-07-31 | $3.24 | $7.09 | 5,830,994 | — | — |
| 1986-07-30 | $3.26 | $7.15 | 5,499,211 | — | — |
| 1986-07-29 | $3.28 | $7.19 | 3,901,313 | — | — |
| 1986-07-28 | $3.42 | $7.50 | 4,316,995 | — | — |
| 1986-07-25 | $3.45 | $7.56 | 2,900,878 | — | — |
| 1986-07-24 | $3.45 | $7.56 | 5,482,686 | — | — |
| 1986-07-23 | $3.55 | $7.78 | 9,817,478 | — | — |
| 1986-07-22 | $3.44 | $7.54 | 7,590,335 | — | — |
| 1986-07-21 | $3.36 | $7.37 | 2,594,519 | — | — |
| 1986-07-18 | $3.38 | $7.41 | 6,012,776 | — | — |
| 1986-07-17 | $3.36 | $7.37 | 3,950,890 | — | — |
| 1986-07-16 | $3.31 | $7.26 | 6,269,558 | — | — |
| 1986-07-15 | $3.34 | $7.32 | 13,474,720 | — | — |
| 1986-07-14 | $3.43 | $7.52 | 8,906,027 | — | — |
| 1986-07-11 | $3.46 | $7.58 | 11,131,898 | — | — |
| 1986-07-10 | $3.58 | $7.84 | 5,871,673 | — | — |
| 1986-07-09 | $3.57 | $7.82 | 9,131,030 | — | — |
| 1986-07-08 | $3.68 | $8.06 | 8,274,241 | — | — |
| 1986-07-07 | $3.78 | $8.27 | 4,702,169 | — | — |
| 1986-07-03 | $3.85 | $8.44 | 7,625,929 | — | — |
| 1986-07-02 | $3.80 | $8.31 | 3,734,786 | — | — |
| 1986-07-01 | $3.81 | $8.34 | 3,099,186 | — | — |
| 1986-06-30 | $3.89 | $8.53 | 2,961,896 | — | — |
| 1986-06-27 | $3.82 | $8.36 | 6,328,034 | — | — |
| 1986-06-26 | $3.83 | $8.38 | 6,526,341 | — | — |
| 1986-06-25 | $3.83 | $8.40 | 6,038,200 | — | — |
| 1986-06-24 | $3.84 | $8.42 | 6,268,287 | — | — |
| 1986-06-23 | $3.80 | $8.31 | 3,491,986 | — | — |
| 1986-06-20 | $3.87 | $8.49 | 8,956,875 | — | — |
| 1986-06-19 | $3.76 | $8.23 | 10,189,939 | — | — |
| 1986-06-18 | $3.77 | $8.25 | 6,512,358 | — | — |
| 1986-06-17 | $3.81 | $8.34 | 3,966,144 | — | — |
| 1986-06-16 | $3.91 | $8.57 | 4,625,897 | — | — |
| 1986-06-13 | $3.97 | $8.70 | 3,803,430 | — | — |
| 1986-06-12 | $3.83 | $8.40 | 1,521,626 | — | — |
| 1986-06-11 | $3.82 | $8.36 | 2,347,906 | — | — |
| 1986-06-10 | $3.83 | $8.38 | 3,713,175 | — | — |
| 1986-06-09 | $3.79 | $8.29 | 3,631,818 | — | — |
| 1986-06-06 | $3.89 | $8.53 | 3,241,560 | — | — |
| 1986-06-05 | $3.93 | $8.62 | 3,231,390 | — | — |
| 1986-06-04 | $3.91 | $8.57 | 4,311,910 | — | — |
| 1986-06-03 | $3.96 | $8.68 | 2,481,382 | — | — |
| 1986-06-02 | $3.97 | $8.70 | 3,638,174 | — | — |
| 1986-05-30 | $3.97 | $8.70 | 2,927,574 | — | — |
| 1986-05-29 | $3.99 | $8.75 | 1,677,984 | — | — |
| 1986-05-28 | $3.96 | $8.68 | 4,580,134 | — | — |
| 1986-05-27 | $3.89 | $8.53 | 2,251,295 | — | — |
| 1986-05-23 | $3.82 | $8.36 | 2,735,622 | — | — |
| 1986-05-22 | $3.76 | $8.23 | 4,158,095 | — | — |
| 1986-05-21 | $3.73 | $8.16 | 10,125,108 | — | — |
| 1986-05-20 | $3.74 | $8.19 | 3,907,669 | — | — |
| 1986-05-19 | $3.72 | $8.14 | 2,744,521 | — | — |
| 1986-05-16 | $3.77 | $8.19 | 8,866,620 | — | — |
| 1986-05-15 | $3.82 | $8.30 | 7,431,435 | — | — |
| 1986-05-14 | $3.87 | $8.42 | 4,286,486 | — | — |
| 1986-05-13 | $3.88 | $8.45 | 6,901,345 | — | — |
| 1986-05-12 | $3.89 | $8.47 | 2,150,870 | — | — |
| 1986-05-09 | $3.93 | $8.55 | 7,792,456 | — | — |
| 1986-05-08 | $3.98 | $8.66 | 2,360,618 | — | — |
| 1986-05-07 | $3.95 | $8.60 | 1,839,426 | — | — |
| 1986-05-06 | $3.97 | $8.64 | 4,774,627 | — | — |
| 1986-05-05 | $3.98 | $8.66 | 3,146,220 | — | — |
| 1986-05-02 | $3.96 | $8.62 | 3,624,191 | — | — |
| 1986-05-01 | $3.94 | $8.57 | 5,243,700 | — | — |
| 1986-04-30 | $3.97 | $8.64 | 10,816,641 | — | — |
| 1986-04-29 | $4.05 | $8.81 | 4,718,694 | — | — |
| 1986-04-28 | $4.04 | $8.79 | 3,390,290 | — | — |
| 1986-04-25 | $4.03 | $8.77 | 5,953,030 | — | — |
| 1986-04-24 | $4.05 | $8.81 | 4,126,315 | — | — |
| 1986-04-23 | $4.09 | $8.90 | 6,012,776 | — | — |
| 1986-04-22 | $4.11 | $8.94 | 4,369,114 | — | — |
| 1986-04-21 | $4.19 | $9.11 | 4,372,928 | — | — |
| 1986-04-18 | $4.18 | $9.09 | 2,349,178 | — | — |
| 1986-04-17 | $4.16 | $9.05 | 5,627,602 | — | — |
| 1986-04-16 | $4.02 | $8.75 | 9,654,764 | — | — |
| 1986-04-15 | $4.00 | $8.70 | 8,290,766 | — | — |
| 1986-04-14 | $4.08 | $8.87 | 1,632,221 | — | — |
| 1986-04-11 | $4.08 | $8.87 | 6,330,576 | — | — |
| 1986-04-10 | $4.05 | $8.81 | 2,903,421 | — | — |
| 1986-04-09 | $4.05 | $8.81 | 4,783,526 | — | — |
| 1986-04-08 | $4.07 | $8.85 | 4,936,070 | — | — |
| 1986-04-07 | $4.03 | $8.77 | 3,008,930 | — | — |
| 1986-04-04 | $4.07 | $8.85 | 9,003,910 | — | — |
| 1986-04-03 | $4.13 | $8.98 | 2,564,010 | — | — |
| 1986-04-02 | $4.19 | $9.11 | 3,645,802 | — | — |
| 1986-04-01 | $4.19 | $9.11 | 4,371,657 | — | — |
| 1986-03-31 | $4.22 | $9.17 | 3,072,490 | — | — |
| 1986-03-27 | $4.20 | $9.13 | 5,753,451 | — | — |
| 1986-03-26 | $4.17 | $9.07 | 5,561,500 | — | — |
| 1986-03-25 | $4.19 | $9.11 | 6,765,326 | — | — |
| 1986-03-24 | $4.16 | $9.05 | 6,236,507 | — | — |
| 1986-03-21 | $4.07 | $8.85 | 12,090,383 | — | — |
| 1986-03-20 | $4.19 | $9.11 | 5,252,598 | — | — |
| 1986-03-19 | $4.19 | $9.11 | 2,361,890 | — | — |
| 1986-03-18 | $4.21 | $9.15 | 3,052,151 | — | — |
| 1986-03-17 | $4.28 | $9.30 | 2,220,786 | — | — |
| 1986-03-14 | $4.31 | $9.37 | 2,899,607 | — | — |
| 1986-03-13 | $4.31 | $9.37 | 3,795,803 | — | — |
| 1986-03-12 | $4.25 | $9.24 | 5,795,401 | — | — |
| 1986-03-11 | $4.39 | $9.54 | 5,000,901 | — | — |
| 1986-03-10 | $4.20 | $9.13 | 1,861,037 | — | — |
| 1986-03-07 | $4.23 | $9.19 | 2,895,794 | — | — |
| 1986-03-06 | $4.21 | $9.15 | 3,298,764 | — | — |
| 1986-03-05 | $4.09 | $8.90 | 4,207,672 | — | — |
| 1986-03-04 | $4.13 | $8.98 | 3,689,022 | — | — |
| 1986-03-03 | $4.19 | $9.11 | 3,102,999 | — | — |
| 1986-02-28 | $4.19 | $9.11 | 6,619,138 | — | — |
| 1986-02-27 | $4.20 | $9.13 | 4,336,063 | — | — |
| 1986-02-26 | $4.14 | $9.00 | 2,669,520 | — | — |
| 1986-02-25 | $4.14 | $9.00 | 2,824,606 | — | — |
| 1986-02-24 | $4.24 | $9.22 | 2,936,472 | — | — |
| 1986-02-21 | $4.23 | $9.19 | 6,626,766 | — | — |
| 1986-02-20 | $4.17 | $9.07 | 4,735,220 | — | — |
| 1986-02-19 | $4.11 | $8.94 | 3,769,108 | — | — |
| 1986-02-18 | $4.18 | $9.09 | 10,182,312 | — | — |
| 1986-02-14 | $4.17 | $9.07 | 10,440,366 | — | — |
| 1986-02-13 | $4.09 | $8.84 | 2,983,506 | — | — |
| 1986-02-12 | $4.06 | $8.77 | 2,340,279 | — | — |
| 1986-02-11 | $4.11 | $8.88 | 3,390,290 | — | — |
| 1986-02-10 | $4.10 | $8.86 | 6,484,391 | — | — |
| 1986-02-07 | $4.06 | $8.77 | 7,666,607 | — | — |
| 1986-02-06 | $3.99 | $8.62 | 7,463,215 | — | — |
| 1986-02-05 | $3.91 | $8.45 | 11,743,346 | — | — |
| 1986-02-04 | $3.93 | $8.50 | 11,617,497 | — | — |
| 1986-02-03 | $3.86 | $8.35 | 9,883,580 | — | — |
| 1986-01-31 | $3.69 | $7.96 | 3,968,686 | — | — |
| 1986-01-30 | $3.65 | $7.88 | 1,802,562 | — | — |
| 1986-01-29 | $3.63 | $7.84 | 5,848,791 | — | — |
| 1986-01-28 | $3.60 | $7.77 | 6,109,387 | — | — |
| 1986-01-27 | $3.57 | $7.71 | 5,142,004 | — | — |
| 1986-01-24 | $3.58 | $7.73 | 4,686,914 | — | — |
| 1986-01-23 | $3.51 | $7.58 | 1,922,054 | — | — |
| 1986-01-22 | $3.54 | $7.65 | 2,157,226 | — | — |
| 1986-01-21 | $3.59 | $7.75 | 2,168,667 | — | — |
| 1986-01-20 | $3.59 | $7.75 | 2,884,353 | — | — |
| 1986-01-17 | $3.61 | $7.79 | 3,910,211 | — | — |
| 1986-01-16 | $3.58 | $7.73 | 2,509,349 | — | — |
| 1986-01-15 | $3.55 | $7.67 | 4,690,728 | — | — |
| 1986-01-14 | $3.51 | $7.58 | 3,961,059 | — | — |
| 1986-01-13 | $3.52 | $7.60 | 2,860,200 | — | — |
| 1986-01-10 | $3.60 | $7.77 | 3,185,627 | — | — |
| 1986-01-09 | $3.62 | $7.82 | 7,943,729 | — | — |
| 1986-01-08 | $3.65 | $7.88 | 10,024,683 | — | — |
| 1986-01-07 | $3.69 | $7.96 | 7,603,047 | — | — |
| 1986-01-06 | $3.59 | $7.75 | 4,610,642 | — | — |
| 1986-01-03 | $3.55 | $7.67 | 4,694,542 | — | — |
| 1986-01-02 | $3.47 | $7.50 | 4,105,976 | — | — |