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 | $3.54 | $3.80 | 2,090,400 | — | — |
| 1986-12-30 | $3.55 | $3.82 | 3,001,200 | — | — |
| 1986-12-29 | $3.57 | $3.84 | 2,029,200 | — | — |
| 1986-12-26 | $3.58 | $3.85 | 715,200 | — | — |
| 1986-12-24 | $3.63 | $3.89 | 1,124,400 | — | — |
| 1986-12-23 | $3.64 | $3.91 | 2,680,800 | — | — |
| 1986-12-22 | $3.66 | $3.93 | 4,260,000 | — | — |
| 1986-12-19 | $3.63 | $3.89 | 4,286,400 | — | — |
| 1986-12-18 | $3.58 | $3.85 | 4,932,000 | — | — |
| 1986-12-17 | $3.59 | $3.86 | 2,786,400 | — | — |
| 1986-12-16 | $3.61 | $3.88 | 4,326,000 | — | — |
| 1986-12-15 | $3.61 | $3.88 | 3,338,400 | — | — |
| 1986-12-12 | $3.63 | $3.89 | 1,762,800 | — | — |
| 1986-12-11 | $3.65 | $3.92 | 3,410,400 | — | — |
| 1986-12-10 | $3.73 | $4.01 | 3,794,400 | — | — |
| 1986-12-09 | $3.72 | $3.99 | 2,910,000 | — | — |
| 1986-12-08 | $3.79 | $4.07 | 4,573,200 | — | — |
| 1986-12-05 | $3.80 | $4.08 | 2,872,800 | — | — |
| 1986-12-04 | $3.83 | $4.12 | 3,711,600 | — | — |
| 1986-12-03 | $3.82 | $4.11 | 3,620,400 | — | — |
| 1986-12-02 | $3.78 | $4.06 | 5,710,800 | — | — |
| 1986-12-01 | $3.70 | $3.97 | 3,640,800 | — | — |
| 1986-11-28 | $3.71 | $3.98 | 1,954,800 | — | — |
| 1986-11-26 | $3.71 | $3.98 | 2,643,600 | — | — |
| 1986-11-25 | $3.73 | $4.01 | 3,130,800 | — | — |
| 1986-11-24 | $3.68 | $3.95 | 4,225,200 | — | — |
| 1986-11-21 | $3.58 | $3.85 | 3,871,200 | — | — |
| 1986-11-20 | $3.59 | $3.86 | 3,277,200 | — | — |
| 1986-11-19 | $3.45 | $3.70 | 5,618,400 | — | — |
| 1986-11-18 | $3.51 | $3.77 | 5,773,200 | — | — |
| 1986-11-17 | $3.53 | $3.79 | 4,452,000 | — | — |
| 1986-11-14 | $3.58 | $3.85 | 8,779,200 | — | — |
| 1986-11-13 | $3.59 | $3.84 | 8,307,600 | — | — |
| 1986-11-12 | $3.73 | $3.99 | 5,649,600 | — | — |
| 1986-11-11 | $3.73 | $3.99 | 3,613,200 | — | — |
| 1986-11-10 | $3.79 | $4.05 | 2,859,600 | — | — |
| 1986-11-07 | $3.81 | $4.08 | 2,240,400 | — | — |
| 1986-11-06 | $3.86 | $4.13 | 4,035,600 | — | — |
| 1986-11-05 | $3.94 | $4.21 | 2,421,600 | — | — |
| 1986-11-04 | $3.95 | $4.22 | 2,572,800 | — | — |
| 1986-11-03 | $3.92 | $4.19 | 1,699,200 | — | — |
| 1986-10-31 | $3.97 | $4.24 | 4,500,000 | — | — |
| 1986-10-30 | $3.86 | $4.13 | 4,983,600 | — | — |
| 1986-10-29 | $3.77 | $4.03 | 4,045,200 | — | — |
| 1986-10-28 | $3.69 | $3.94 | 2,217,600 | — | — |
| 1986-10-27 | $3.60 | $3.85 | 1,555,200 | — | — |
| 1986-10-24 | $3.68 | $3.93 | 1,689,600 | — | — |
| 1986-10-23 | $3.74 | $4.00 | 3,220,800 | — | — |
| 1986-10-22 | $3.66 | $3.91 | 1,419,600 | — | — |
| 1986-10-21 | $3.64 | $3.89 | 2,582,400 | — | — |
| 1986-10-20 | $3.60 | $3.85 | 1,504,800 | — | — |
| 1986-10-17 | $3.68 | $3.93 | 1,034,400 | — | — |
| 1986-10-16 | $3.67 | $3.92 | 3,358,800 | — | — |
| 1986-10-15 | $3.64 | $3.89 | 4,813,200 | — | — |
| 1986-10-14 | $3.56 | $3.81 | 3,879,600 | — | — |
| 1986-10-13 | $3.51 | $3.75 | 680,400 | — | — |
| 1986-10-10 | $3.53 | $3.77 | 5,034,000 | — | — |
| 1986-10-09 | $3.56 | $3.81 | 4,998,000 | — | — |
| 1986-10-08 | $3.54 | $3.79 | 5,895,600 | — | — |
| 1986-10-07 | $3.40 | $3.63 | 7,198,800 | — | — |
| 1986-10-06 | $3.49 | $3.73 | 1,210,800 | — | — |
| 1986-10-03 | $3.53 | $3.77 | 1,852,800 | — | — |
| 1986-10-02 | $3.58 | $3.83 | 4,912,800 | — | — |
| 1986-10-01 | $3.59 | $3.84 | 6,830,400 | — | — |
| 1986-09-30 | $3.58 | $3.83 | 2,488,800 | — | — |
| 1986-09-29 | $3.57 | $3.82 | 1,622,400 | — | — |
| 1986-09-26 | $3.65 | $3.90 | 2,614,800 | — | — |
| 1986-09-25 | $3.60 | $3.85 | 3,778,800 | — | — |
| 1986-09-24 | $3.60 | $3.85 | 2,685,600 | — | — |
| 1986-09-23 | $3.63 | $3.88 | 4,452,000 | — | — |
| 1986-09-22 | $3.50 | $3.74 | 1,683,600 | — | — |
| 1986-09-19 | $3.50 | $3.74 | 5,229,600 | — | — |
| 1986-09-18 | $3.63 | $3.88 | 3,228,000 | — | — |
| 1986-09-17 | $3.61 | $3.86 | 3,004,800 | — | — |
| 1986-09-16 | $3.55 | $3.80 | 1,462,800 | — | — |
| 1986-09-15 | $3.58 | $3.83 | 3,135,600 | — | — |
| 1986-09-12 | $3.53 | $3.77 | 4,306,800 | — | — |
| 1986-09-11 | $3.70 | $3.95 | 4,666,800 | — | — |
| 1986-09-10 | $3.93 | $4.20 | 4,422,000 | — | — |
| 1986-09-09 | $3.90 | $4.16 | 2,539,200 | — | — |
| 1986-09-08 | $3.92 | $4.19 | 2,876,400 | — | — |
| 1986-09-05 | $3.94 | $4.21 | 2,918,400 | — | — |
| 1986-09-04 | $3.99 | $4.26 | 5,696,400 | — | — |
| 1986-09-03 | $3.86 | $4.13 | 3,836,400 | — | — |
| 1986-09-02 | $3.86 | $4.13 | 3,457,200 | — | — |
| 1986-08-29 | $3.86 | $4.13 | 4,459,200 | — | — |
| 1986-08-28 | $3.85 | $4.12 | 3,891,600 | — | — |
| 1986-08-27 | $3.94 | $4.21 | 2,137,200 | — | — |
| 1986-08-26 | $3.94 | $4.21 | 3,003,600 | — | — |
| 1986-08-25 | $3.76 | $4.02 | 3,117,600 | — | — |
| 1986-08-22 | $3.81 | $4.08 | 4,048,800 | — | — |
| 1986-08-21 | $3.85 | $4.12 | 3,637,200 | — | — |
| 1986-08-20 | $3.90 | $4.16 | 2,594,400 | — | — |
| 1986-08-19 | $3.91 | $4.18 | 2,960,400 | — | — |
| 1986-08-18 | $3.94 | $4.21 | 2,271,600 | — | — |
| 1986-08-15 | $3.92 | $4.19 | 1,339,200 | — | — |
| 1986-08-14 | $3.93 | $4.20 | 1,982,400 | — | — |
| 1986-08-13 | $3.92 | $4.17 | 7,616,400 | — | — |
| 1986-08-12 | $3.90 | $4.15 | 4,544,400 | — | — |
| 1986-08-11 | $3.85 | $4.10 | 3,032,400 | — | — |
| 1986-08-08 | $3.77 | $4.01 | 3,168,000 | — | — |
| 1986-08-07 | $3.59 | $3.82 | 2,917,200 | — | — |
| 1986-08-06 | $3.59 | $3.82 | 4,882,800 | — | — |
| 1986-08-05 | $3.69 | $3.92 | 6,592,800 | — | — |
| 1986-08-04 | $3.60 | $3.84 | 7,819,200 | — | — |
| 1986-08-01 | $3.71 | $3.95 | 4,274,400 | — | — |
| 1986-07-31 | $3.79 | $4.04 | 2,724,000 | — | — |
| 1986-07-30 | $3.83 | $4.08 | 2,962,800 | — | — |
| 1986-07-29 | $3.81 | $4.06 | 4,837,200 | — | — |
| 1986-07-28 | $3.74 | $3.98 | 8,516,400 | — | — |
| 1986-07-25 | $3.92 | $4.17 | 2,545,200 | — | — |
| 1986-07-24 | $3.96 | $4.21 | 3,337,200 | — | — |
| 1986-07-23 | $4.02 | $4.28 | 4,082,400 | — | — |
| 1986-07-22 | $4.00 | $4.26 | 4,412,400 | — | — |
| 1986-07-21 | $4.00 | $4.26 | 5,293,200 | — | — |
| 1986-07-18 | $4.08 | $4.35 | 5,562,000 | — | — |
| 1986-07-17 | $4.17 | $4.43 | 3,835,200 | — | — |
| 1986-07-16 | $4.13 | $4.39 | 3,483,600 | — | — |
| 1986-07-15 | $4.11 | $4.38 | 5,839,200 | — | — |
| 1986-07-14 | $4.25 | $4.52 | 2,940,000 | — | — |
| 1986-07-11 | $4.32 | $4.60 | 3,561,600 | — | — |
| 1986-07-10 | $4.36 | $4.64 | 5,473,200 | — | — |
| 1986-07-09 | $4.38 | $4.66 | 5,774,400 | — | — |
| 1986-07-08 | $4.43 | $4.71 | 4,850,400 | — | — |
| 1986-07-07 | $4.48 | $4.77 | 2,589,600 | — | — |
| 1986-07-03 | $4.61 | $4.91 | 1,704,000 | — | — |
| 1986-07-02 | $4.63 | $4.92 | 1,520,400 | — | — |
| 1986-07-01 | $4.65 | $4.94 | 3,187,200 | — | — |
| 1986-06-30 | $4.65 | $4.94 | 2,338,800 | — | — |
| 1986-06-27 | $4.66 | $4.96 | 4,995,600 | — | — |
| 1986-06-26 | $4.67 | $4.97 | 1,804,800 | — | — |
| 1986-06-25 | $4.67 | $4.97 | 5,821,200 | — | — |
| 1986-06-24 | $4.60 | $4.90 | 4,314,000 | — | — |
| 1986-06-23 | $4.58 | $4.88 | 5,295,600 | — | — |
| 1986-06-20 | $4.59 | $4.89 | 4,387,200 | — | — |
| 1986-06-19 | $4.61 | $4.91 | 2,394,000 | — | — |
| 1986-06-18 | $4.71 | $5.01 | 1,513,200 | — | — |
| 1986-06-17 | $4.80 | $5.11 | 2,768,400 | — | — |
| 1986-06-16 | $4.88 | $5.19 | 1,761,600 | — | — |
| 1986-06-13 | $4.85 | $5.17 | 3,615,600 | — | — |
| 1986-06-12 | $4.81 | $5.12 | 2,984,400 | — | — |
| 1986-06-11 | $4.73 | $5.03 | 668,400 | — | — |
| 1986-06-10 | $4.67 | $4.97 | 1,694,400 | — | — |
| 1986-06-09 | $4.61 | $4.91 | 2,768,400 | — | — |
| 1986-06-06 | $4.71 | $5.01 | 3,348,000 | — | — |
| 1986-06-05 | $4.67 | $4.97 | 2,085,600 | — | — |
| 1986-06-04 | $4.65 | $4.94 | 1,711,200 | — | — |
| 1986-06-03 | $4.67 | $4.97 | 1,410,000 | — | — |
| 1986-06-02 | $4.67 | $4.97 | 2,768,400 | — | — |
| 1986-05-30 | $4.75 | $5.05 | 2,295,600 | — | — |
| 1986-05-29 | $4.80 | $5.11 | 2,424,000 | — | — |
| 1986-05-28 | $4.83 | $5.14 | 2,989,200 | — | — |
| 1986-05-27 | $4.83 | $5.14 | 3,134,400 | — | — |
| 1986-05-23 | $4.83 | $5.14 | 1,126,800 | — | — |
| 1986-05-22 | $4.81 | $5.12 | 1,917,600 | — | — |
| 1986-05-21 | $4.72 | $5.02 | 3,532,800 | — | — |
| 1986-05-20 | $4.64 | $4.93 | 4,299,600 | — | — |
| 1986-05-19 | $4.51 | $4.80 | 2,014,800 | — | — |
| 1986-05-16 | $4.52 | $4.81 | 1,530,000 | — | — |
| 1986-05-15 | $4.55 | $4.84 | 3,385,200 | — | — |
| 1986-05-14 | $4.51 | $4.80 | 3,436,800 | — | — |
| 1986-05-13 | $4.50 | $4.77 | 1,438,800 | — | — |
| 1986-05-12 | $4.54 | $4.81 | 4,276,800 | — | — |
| 1986-05-09 | $4.55 | $4.83 | 4,681,200 | — | — |
| 1986-05-08 | $4.46 | $4.73 | 5,908,800 | — | — |
| 1986-05-07 | $4.25 | $4.51 | 3,976,800 | — | — |
| 1986-05-06 | $4.22 | $4.47 | 1,873,200 | — | — |
| 1986-05-05 | $4.25 | $4.51 | 1,190,400 | — | — |
| 1986-05-02 | $4.22 | $4.47 | 3,756,000 | — | — |
| 1986-05-01 | $4.22 | $4.47 | 5,440,800 | — | — |
| 1986-04-30 | $4.25 | $4.51 | 1,394,400 | — | — |
| 1986-04-29 | $4.39 | $4.65 | 2,973,600 | — | — |
| 1986-04-28 | $4.45 | $4.72 | 3,832,800 | — | — |
| 1986-04-25 | $4.52 | $4.79 | 3,561,600 | — | — |
| 1986-04-24 | $4.54 | $4.81 | 3,535,200 | — | — |
| 1986-04-23 | $4.61 | $4.89 | 3,602,400 | — | — |
| 1986-04-22 | $4.60 | $4.88 | 3,303,600 | — | — |
| 1986-04-21 | $4.54 | $4.81 | 3,614,400 | — | — |
| 1986-04-18 | $4.38 | $4.64 | 6,166,800 | — | — |
| 1986-04-17 | $4.19 | $4.44 | 2,715,600 | — | — |
| 1986-04-16 | $4.19 | $4.44 | 3,446,400 | — | — |
| 1986-04-15 | $4.06 | $4.31 | 5,978,400 | — | — |
| 1986-04-14 | $4.08 | $4.33 | 2,710,800 | — | — |
| 1986-04-11 | $4.08 | $4.33 | 2,354,400 | — | — |
| 1986-04-10 | $4.11 | $4.36 | 6,738,000 | — | — |
| 1986-04-09 | $4.07 | $4.32 | 7,346,400 | — | — |
| 1986-04-08 | $4.23 | $4.48 | 2,504,400 | — | — |
| 1986-04-07 | $4.15 | $4.39 | 3,206,400 | — | — |
| 1986-04-04 | $4.17 | $4.42 | 3,277,200 | — | — |
| 1986-04-03 | $4.24 | $4.49 | 2,533,200 | — | — |
| 1986-04-02 | $4.19 | $4.44 | 3,399,600 | — | — |
| 1986-04-01 | $4.23 | $4.48 | 4,968,000 | — | — |
| 1986-03-31 | $4.31 | $4.57 | 2,842,800 | — | — |
| 1986-03-27 | $4.28 | $4.54 | 4,278,000 | — | — |
| 1986-03-26 | $4.29 | $4.55 | 6,932,400 | — | — |
| 1986-03-25 | $4.10 | $4.35 | 6,898,800 | — | — |
| 1986-03-24 | $4.14 | $4.38 | 5,144,400 | — | — |
| 1986-03-21 | $4.11 | $4.36 | 7,688,400 | — | — |
| 1986-03-20 | $4.04 | $4.28 | 2,791,200 | — | — |
| 1986-03-19 | $4.01 | $4.25 | 4,296,000 | — | — |
| 1986-03-18 | $3.99 | $4.23 | 5,469,600 | — | — |
| 1986-03-17 | $3.88 | $4.11 | 2,835,600 | — | — |
| 1986-03-14 | $3.88 | $4.11 | 7,576,800 | — | — |
| 1986-03-13 | $3.80 | $4.03 | 3,774,000 | — | — |
| 1986-03-12 | $3.74 | $3.96 | 5,126,400 | — | — |
| 1986-03-11 | $3.78 | $4.01 | 5,574,000 | — | — |
| 1986-03-10 | $3.63 | $3.84 | 3,072,000 | — | — |
| 1986-03-07 | $3.64 | $3.85 | 4,414,800 | — | — |
| 1986-03-06 | $3.58 | $3.80 | 3,448,800 | — | — |
| 1986-03-05 | $3.63 | $3.84 | 2,660,400 | — | — |
| 1986-03-04 | $3.69 | $3.91 | 2,550,000 | — | — |
| 1986-03-03 | $3.67 | $3.89 | 4,033,200 | — | — |
| 1986-02-28 | $3.73 | $3.95 | 4,268,400 | — | — |
| 1986-02-27 | $3.70 | $3.92 | 4,482,000 | — | — |
| 1986-02-26 | $3.63 | $3.84 | 3,500,400 | — | — |
| 1986-02-25 | $3.53 | $3.74 | 10,962,000 | — | — |
| 1986-02-24 | $3.46 | $3.67 | 3,474,000 | — | — |
| 1986-02-21 | $3.49 | $3.70 | 5,685,600 | — | — |
| 1986-02-20 | $3.49 | $3.70 | 6,490,800 | — | — |
| 1986-02-19 | $3.50 | $3.71 | 5,161,200 | — | — |
| 1986-02-18 | $3.63 | $3.82 | 4,591,200 | — | — |
| 1986-02-14 | $3.58 | $3.78 | 3,369,600 | — | — |
| 1986-02-13 | $3.58 | $3.78 | 6,250,800 | — | — |
| 1986-02-12 | $3.52 | $3.71 | 10,232,400 | — | — |
| 1986-02-11 | $3.43 | $3.62 | 12,120,000 | — | — |
| 1986-02-10 | $3.42 | $3.60 | 12,312,000 | — | — |
| 1986-02-07 | $3.46 | $3.65 | 12,960,000 | — | — |
| 1986-02-06 | $3.53 | $3.73 | 12,960,000 | — | — |
| 1986-02-05 | $3.79 | $4.00 | 1,851,600 | — | — |
| 1986-02-04 | $3.81 | $4.02 | 2,904,000 | — | — |
| 1986-02-03 | $3.85 | $4.07 | 3,846,000 | — | — |
| 1986-01-31 | $3.79 | $4.00 | 2,406,000 | — | — |
| 1986-01-30 | $3.73 | $3.93 | 3,390,000 | — | — |
| 1986-01-29 | $3.83 | $4.04 | 3,584,400 | — | — |
| 1986-01-28 | $3.79 | $4.00 | 2,342,400 | — | — |
| 1986-01-27 | $3.71 | $3.91 | 2,598,000 | — | — |
| 1986-01-24 | $3.67 | $3.87 | 1,782,000 | — | — |
| 1986-01-23 | $3.58 | $3.78 | 3,049,200 | — | — |
| 1986-01-22 | $3.55 | $3.75 | 3,206,400 | — | — |
| 1986-01-21 | $3.51 | $3.70 | 2,439,600 | — | — |
| 1986-01-20 | $3.53 | $3.73 | 1,676,400 | — | — |
| 1986-01-17 | $3.58 | $3.78 | 3,067,200 | — | — |
| 1986-01-16 | $3.54 | $3.74 | 3,475,200 | — | — |
| 1986-01-15 | $3.54 | $3.74 | 4,598,400 | — | — |
| 1986-01-14 | $3.47 | $3.66 | 3,199,200 | — | — |
| 1986-01-13 | $3.51 | $3.70 | 2,664,000 | — | — |
| 1986-01-10 | $3.59 | $3.79 | 3,524,400 | — | — |
| 1986-01-09 | $3.58 | $3.78 | 4,053,600 | — | — |
| 1986-01-08 | $3.71 | $3.91 | 3,727,200 | — | — |
| 1986-01-07 | $3.80 | $4.01 | 2,398,800 | — | — |
| 1986-01-06 | $3.75 | $3.96 | 1,021,200 | — | — |
| 1986-01-03 | $3.79 | $4.00 | 1,818,000 | — | — |
| 1986-01-02 | $3.81 | $4.02 | 2,031,600 | — | — |