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 | $3.63 | $3.67 | 2,011,853 | — | — |
| 1986-12-30 | $3.66 | $3.70 | 1,553,069 | — | — |
| 1986-12-29 | $3.68 | $3.72 | 993,182 | — | — |
| 1986-12-26 | $3.80 | $3.83 | 97,704 | — | — |
| 1986-12-24 | $3.84 | $3.88 | 1,335,571 | — | — |
| 1986-12-23 | $3.87 | $3.91 | 2,606,573 | — | — |
| 1986-12-22 | $3.93 | $3.97 | 1,163,102 | — | — |
| 1986-12-19 | $3.99 | $4.03 | 2,201,314 | — | — |
| 1986-12-18 | $3.90 | $3.94 | 726,408 | — | — |
| 1986-12-17 | $3.91 | $3.95 | 875,938 | — | — |
| 1986-12-16 | $4.00 | $4.04 | 1,831,738 | — | — |
| 1986-12-15 | $3.93 | $3.97 | 1,098,533 | — | — |
| 1986-12-12 | $3.80 | $3.83 | 316,901 | — | — |
| 1986-12-11 | $3.85 | $3.89 | 739,152 | — | — |
| 1986-12-10 | $3.91 | $3.95 | 1,240,416 | — | — |
| 1986-12-09 | $4.00 | $4.04 | 1,250,611 | — | — |
| 1986-12-08 | $3.97 | $4.01 | 1,282,046 | — | — |
| 1986-12-05 | $4.03 | $4.07 | 1,156,306 | — | — |
| 1986-12-04 | $4.05 | $4.09 | 1,559,866 | — | — |
| 1986-12-03 | $3.97 | $4.01 | 896,328 | — | — |
| 1986-12-02 | $4.02 | $4.06 | 1,287,994 | — | — |
| 1986-12-01 | $3.97 | $4.01 | 666,936 | — | — |
| 1986-11-28 | $4.03 | $4.07 | 437,544 | — | — |
| 1986-11-26 | $4.03 | $4.07 | 1,223,424 | — | — |
| 1986-11-25 | $4.06 | $4.10 | 1,009,325 | — | — |
| 1986-11-24 | $3.96 | $4.00 | 914,170 | — | — |
| 1986-11-21 | $3.94 | $3.98 | 997,430 | — | — |
| 1986-11-20 | $3.88 | $3.92 | 372,974 | — | — |
| 1986-11-19 | $3.80 | $3.83 | 987,235 | — | — |
| 1986-11-18 | $3.80 | $3.83 | 832,608 | — | — |
| 1986-11-17 | $3.84 | $3.88 | 1,008,475 | — | — |
| 1986-11-14 | $3.83 | $3.86 | 384,019 | — | — |
| 1986-11-13 | $3.83 | $3.86 | 542,894 | — | — |
| 1986-11-12 | $3.80 | $3.83 | 820,714 | — | — |
| 1986-11-11 | $3.88 | $3.92 | 361,080 | — | — |
| 1986-11-10 | $3.83 | $3.86 | 328,795 | — | — |
| 1986-11-07 | $3.77 | $3.80 | 316,051 | — | — |
| 1986-11-06 | $3.83 | $3.86 | 423,950 | — | — |
| 1986-11-05 | $3.91 | $3.95 | 1,264,205 | — | — |
| 1986-11-04 | $3.93 | $3.97 | 711,115 | — | — |
| 1986-11-03 | $3.94 | $3.98 | 571,781 | — | — |
| 1986-10-31 | $3.88 | $3.92 | 599,818 | — | — |
| 1986-10-30 | $3.87 | $3.91 | 876,787 | — | — |
| 1986-10-29 | $3.84 | $3.88 | 532,699 | — | — |
| 1986-10-28 | $3.85 | $3.89 | 891,230 | — | — |
| 1986-10-27 | $3.71 | $3.74 | 1,604,045 | — | — |
| 1986-10-24 | $3.77 | $3.80 | 734,904 | — | — |
| 1986-10-23 | $3.66 | $3.70 | 1,906,502 | — | — |
| 1986-10-22 | $3.65 | $3.69 | 751,046 | — | — |
| 1986-10-21 | $3.69 | $3.73 | 689,026 | — | — |
| 1986-10-20 | $3.63 | $3.67 | 607,464 | — | — |
| 1986-10-17 | $3.71 | $3.74 | 787,579 | — | — |
| 1986-10-16 | $3.68 | $3.72 | 1,355,962 | — | — |
| 1986-10-15 | $3.74 | $3.77 | 728,107 | — | — |
| 1986-10-14 | $3.60 | $3.64 | 1,298,189 | — | — |
| 1986-10-13 | $3.65 | $3.69 | 71,366 | — | — |
| 1986-10-10 | $3.65 | $3.69 | 511,459 | — | — |
| 1986-10-09 | $3.66 | $3.70 | 776,534 | — | — |
| 1986-10-08 | $3.58 | $3.61 | 784,181 | — | — |
| 1986-10-07 | $3.44 | $3.48 | 576,029 | — | — |
| 1986-10-06 | $3.49 | $3.52 | 413,755 | — | — |
| 1986-10-03 | $3.53 | $3.57 | 541,195 | — | — |
| 1986-10-02 | $3.59 | $3.63 | 353,434 | — | — |
| 1986-10-01 | $3.59 | $3.63 | 299,909 | — | — |
| 1986-09-30 | $3.56 | $3.60 | 421,402 | — | — |
| 1986-09-29 | $3.60 | $3.64 | 613,411 | — | — |
| 1986-09-26 | $3.62 | $3.66 | 158,875 | — | — |
| 1986-09-25 | $3.65 | $3.69 | 452,837 | — | — |
| 1986-09-24 | $3.71 | $3.74 | 1,406,938 | — | — |
| 1986-09-23 | $3.62 | $3.66 | 1,758,672 | — | — |
| 1986-09-22 | $3.71 | $3.74 | 730,656 | — | — |
| 1986-09-19 | $3.62 | $3.66 | 1,381,450 | — | — |
| 1986-09-18 | $3.59 | $3.63 | 1,727,237 | — | — |
| 1986-09-17 | $3.65 | $3.69 | 1,454,515 | — | — |
| 1986-09-16 | $3.63 | $3.67 | 663,538 | — | — |
| 1986-09-15 | $3.77 | $3.80 | 1,558,166 | — | — |
| 1986-09-12 | $3.77 | $3.80 | 1,807,949 | — | — |
| 1986-09-11 | $3.83 | $3.86 | 2,853,806 | — | — |
| 1986-09-10 | $4.05 | $4.09 | 1,587,902 | — | — |
| 1986-09-09 | $3.93 | $3.97 | 1,116,374 | — | — |
| 1986-09-08 | $3.88 | $3.92 | 1,095,984 | — | — |
| 1986-09-05 | $3.99 | $4.03 | 1,217,477 | — | — |
| 1986-09-04 | $4.12 | $4.16 | 919,267 | — | — |
| 1986-09-03 | $4.03 | $4.07 | 757,843 | — | — |
| 1986-09-02 | $4.02 | $4.06 | 871,690 | — | — |
| 1986-08-29 | $4.09 | $4.11 | 858,096 | — | — |
| 1986-08-28 | $4.12 | $4.14 | 425,650 | — | — |
| 1986-08-27 | $4.12 | $4.14 | 557,338 | — | — |
| 1986-08-26 | $4.13 | $4.16 | 1,142,712 | — | — |
| 1986-08-25 | $4.06 | $4.08 | 514,008 | — | — |
| 1986-08-22 | $4.03 | $4.05 | 921,816 | — | — |
| 1986-08-21 | $4.03 | $4.05 | 982,138 | — | — |
| 1986-08-20 | $4.03 | $4.05 | 527,602 | — | — |
| 1986-08-19 | $4.06 | $4.08 | 698,371 | — | — |
| 1986-08-18 | $4.06 | $4.08 | 815,616 | — | — |
| 1986-08-15 | $4.06 | $4.08 | 621,058 | — | — |
| 1986-08-14 | $4.02 | $4.04 | 761,242 | — | — |
| 1986-08-13 | $4.06 | $4.08 | 1,106,179 | — | — |
| 1986-08-12 | $4.06 | $4.08 | 536,947 | — | — |
| 1986-08-11 | $4.00 | $4.02 | 917,568 | — | — |
| 1986-08-08 | $3.97 | $3.99 | 1,646,525 | — | — |
| 1986-08-07 | $3.93 | $3.95 | 731,506 | — | — |
| 1986-08-06 | $4.02 | $4.04 | 965,146 | — | — |
| 1986-08-05 | $3.96 | $3.98 | 314,352 | — | — |
| 1986-08-04 | $3.85 | $3.88 | 836,856 | — | — |
| 1986-08-01 | $3.74 | $3.76 | 801,173 | — | — |
| 1986-07-31 | $3.71 | $3.73 | 1,387,397 | — | — |
| 1986-07-30 | $3.88 | $3.91 | 900,576 | — | — |
| 1986-07-29 | $4.00 | $4.02 | 1,519,085 | — | — |
| 1986-07-28 | $4.00 | $4.02 | 1,686,456 | — | — |
| 1986-07-25 | $4.09 | $4.11 | 5,552,986 | — | — |
| 1986-07-24 | $3.90 | $3.92 | 5,232,686 | — | — |
| 1986-07-23 | $3.47 | $3.49 | 1,261,656 | — | — |
| 1986-07-22 | $3.31 | $3.33 | 1,092,586 | — | — |
| 1986-07-21 | $3.30 | $3.31 | 996,581 | — | — |
| 1986-07-18 | $3.34 | $3.36 | 860,645 | — | — |
| 1986-07-17 | $3.44 | $3.46 | 1,292,242 | — | — |
| 1986-07-16 | $3.35 | $3.37 | 828,360 | — | — |
| 1986-07-15 | $3.34 | $3.36 | 934,560 | — | — |
| 1986-07-14 | $3.52 | $3.54 | 435,845 | — | — |
| 1986-07-11 | $3.50 | $3.52 | 728,107 | — | — |
| 1986-07-10 | $3.60 | $3.62 | 751,046 | — | — |
| 1986-07-09 | $3.58 | $3.59 | 674,582 | — | — |
| 1986-07-08 | $3.71 | $3.73 | 1,673,712 | — | — |
| 1986-07-07 | $3.75 | $3.77 | 809,669 | — | — |
| 1986-07-03 | $3.80 | $3.82 | 587,923 | — | — |
| 1986-07-02 | $3.80 | $3.82 | 832,608 | — | — |
| 1986-07-01 | $3.75 | $3.77 | 1,970,222 | — | — |
| 1986-06-30 | $3.75 | $3.77 | 414,605 | — | — |
| 1986-06-27 | $3.71 | $3.73 | 887,832 | — | — |
| 1986-06-26 | $3.72 | $3.74 | 1,551,370 | — | — |
| 1986-06-25 | $3.74 | $3.76 | 1,336,421 | — | — |
| 1986-06-24 | $3.72 | $3.74 | 1,110,427 | — | — |
| 1986-06-23 | $3.71 | $3.73 | 565,834 | — | — |
| 1986-06-20 | $3.77 | $3.79 | 2,708,525 | — | — |
| 1986-06-19 | $3.63 | $3.65 | 768,038 | — | — |
| 1986-06-18 | $3.65 | $3.67 | 773,136 | — | — |
| 1986-06-17 | $3.74 | $3.76 | 1,500,394 | — | — |
| 1986-06-16 | $3.74 | $3.76 | 1,174,997 | — | — |
| 1986-06-13 | $3.77 | $3.79 | 3,439,181 | — | — |
| 1986-06-12 | $3.63 | $3.65 | 1,943,885 | — | — |
| 1986-06-11 | $3.50 | $3.52 | 1,305,835 | — | — |
| 1986-06-10 | $3.46 | $3.48 | 771,437 | — | — |
| 1986-06-09 | $3.37 | $3.39 | 927,763 | — | — |
| 1986-06-06 | $3.52 | $3.54 | 2,199,614 | — | — |
| 1986-06-05 | $3.47 | $3.49 | 632,952 | — | — |
| 1986-06-04 | $3.49 | $3.51 | 482,573 | — | — |
| 1986-06-03 | $3.49 | $3.49 | 1,873,368 | — | — |
| 1986-06-02 | $3.38 | $3.38 | 1,252,310 | — | — |
| 1986-05-30 | $3.37 | $3.37 | 1,080,691 | — | — |
| 1986-05-29 | $3.47 | $3.47 | 821,563 | — | — |
| 1986-05-28 | $3.44 | $3.44 | 644,846 | — | — |
| 1986-05-27 | $3.46 | $3.46 | 468,979 | — | — |
| 1986-05-23 | $3.46 | $3.46 | 1,417,133 | — | — |
| 1986-05-22 | $3.44 | $3.44 | 851,299 | — | — |
| 1986-05-21 | $3.37 | $3.37 | 698,371 | — | — |
| 1986-05-20 | $3.25 | $3.25 | 919,267 | — | — |
| 1986-05-19 | $3.18 | $3.18 | 1,223,424 | — | — |
| 1986-05-16 | $3.18 | $3.18 | 585,374 | — | — |
| 1986-05-15 | $3.18 | $3.18 | 1,944,734 | — | — |
| 1986-05-14 | $3.16 | $3.16 | 1,007,626 | — | — |
| 1986-05-13 | $3.09 | $3.09 | 677,131 | — | — |
| 1986-05-12 | $3.10 | $3.10 | 533,549 | — | — |
| 1986-05-09 | $3.16 | $3.16 | 1,664,366 | — | — |
| 1986-05-08 | $3.18 | $3.18 | 1,665,216 | — | — |
| 1986-05-07 | $3.27 | $3.27 | 451,987 | — | — |
| 1986-05-06 | $3.27 | $3.27 | 1,143,562 | — | — |
| 1986-05-05 | $3.27 | $3.27 | 768,038 | — | — |
| 1986-05-02 | $3.16 | $3.16 | 900,576 | — | — |
| 1986-05-01 | $3.18 | $3.18 | 3,916,656 | — | — |
| 1986-04-30 | $3.24 | $3.24 | 1,111,277 | — | — |
| 1986-04-29 | $3.30 | $3.30 | 1,094,285 | — | — |
| 1986-04-28 | $3.35 | $3.35 | 1,393,344 | — | — |
| 1986-04-25 | $3.37 | $3.37 | 2,045,837 | — | — |
| 1986-04-24 | $3.36 | $3.36 | 1,172,448 | — | — |
| 1986-04-23 | $3.39 | $3.39 | 3,434,083 | — | — |
| 1986-04-22 | $3.38 | $3.38 | 3,201,293 | — | — |
| 1986-04-21 | $3.41 | $3.41 | 1,931,990 | — | — |
| 1986-04-18 | $3.40 | $3.40 | 1,804,550 | — | — |
| 1986-04-17 | $3.41 | $3.41 | 2,734,013 | — | — |
| 1986-04-16 | $3.31 | $3.31 | 6,970,118 | — | — |
| 1986-04-15 | $3.27 | $3.27 | 17,014,090 | — | — |
| 1986-04-14 | $3.51 | $3.51 | 1,678,810 | — | — |
| 1986-04-11 | $3.46 | $3.46 | 508,061 | — | — |
| 1986-04-10 | $3.50 | $3.50 | 1,721,290 | — | — |
| 1986-04-09 | $3.46 | $3.46 | 2,166,480 | — | — |
| 1986-04-08 | $3.53 | $3.53 | 559,037 | — | — |
| 1986-04-07 | $3.47 | $3.47 | 411,206 | — | — |
| 1986-04-04 | $3.45 | $3.45 | 1,779,062 | — | — |
| 1986-04-03 | $3.44 | $3.44 | 1,301,587 | — | — |
| 1986-04-02 | $3.49 | $3.49 | 1,864,022 | — | — |
| 1986-04-01 | $3.52 | $3.52 | 1,590,451 | — | — |
| 1986-03-31 | $3.70 | $3.70 | 898,877 | — | — |
| 1986-03-27 | $3.67 | $3.67 | 720,461 | — | — |
| 1986-03-26 | $3.72 | $3.72 | 1,213,229 | — | — |
| 1986-03-25 | $3.72 | $3.72 | 533,549 | — | — |
| 1986-03-24 | $3.73 | $3.73 | 1,534,378 | — | — |
| 1986-03-21 | $3.71 | $3.71 | 1,393,344 | — | — |
| 1986-03-20 | $3.84 | $3.84 | 426,499 | — | — |
| 1986-03-19 | $3.88 | $3.88 | 649,094 | — | — |
| 1986-03-18 | $3.90 | $3.90 | 954,950 | — | — |
| 1986-03-17 | $3.95 | $3.95 | 1,009,325 | — | — |
| 1986-03-14 | $3.99 | $3.99 | 1,333,872 | — | — |
| 1986-03-13 | $3.87 | $3.87 | 596,419 | — | — |
| 1986-03-12 | $3.87 | $3.87 | 769,738 | — | — |
| 1986-03-11 | $3.79 | $3.79 | 725,558 | — | — |
| 1986-03-10 | $3.77 | $3.77 | 885,283 | — | — |
| 1986-03-07 | $3.73 | $3.73 | 1,255,709 | — | — |
| 1986-03-06 | $3.69 | $3.69 | 2,592,979 | — | — |
| 1986-03-05 | $3.64 | $3.64 | 472,378 | — | — |
| 1986-03-04 | $3.67 | $3.67 | 941,357 | — | — |
| 1986-03-03 | $3.74 | $3.74 | 1,029,715 | — | — |
| 1986-02-28 | $3.71 | $3.71 | 1,254,010 | — | — |
| 1986-02-27 | $3.71 | $3.71 | 1,483,402 | — | — |
| 1986-02-26 | $3.58 | $3.58 | 683,078 | — | — |
| 1986-02-25 | $3.59 | $3.59 | 1,051,805 | — | — |
| 1986-02-24 | $3.60 | $3.60 | 977,040 | — | — |
| 1986-02-21 | $3.73 | $3.73 | 822,413 | — | — |
| 1986-02-20 | $3.74 | $3.74 | 1,627,834 | — | — |
| 1986-02-19 | $3.65 | $3.65 | 1,508,890 | — | — |
| 1986-02-18 | $3.58 | $3.58 | 966,845 | — | — |
| 1986-02-14 | $3.44 | $3.44 | 1,631,232 | — | — |
| 1986-02-13 | $3.40 | $3.40 | 793,526 | — | — |
| 1986-02-12 | $3.44 | $3.44 | 1,191,139 | — | — |
| 1986-02-11 | $3.38 | $3.38 | 1,469,808 | — | — |
| 1986-02-10 | $3.30 | $3.30 | 839,405 | — | — |
| 1986-02-07 | $3.30 | $3.30 | 744,250 | — | — |
| 1986-02-06 | $3.22 | $3.22 | 2,307,514 | — | — |
| 1986-02-05 | $3.21 | $3.21 | 1,406,938 | — | — |
| 1986-02-04 | $3.21 | $3.21 | 1,719,590 | — | — |
| 1986-02-03 | $3.24 | $3.24 | 732,355 | — | — |
| 1986-01-31 | $3.20 | $3.20 | 2,173,277 | — | — |
| 1986-01-30 | $3.12 | $3.12 | 1,655,021 | — | — |
| 1986-01-29 | $3.10 | $3.10 | 1,333,872 | — | — |
| 1986-01-28 | $3.11 | $3.11 | 761,242 | — | — |
| 1986-01-27 | $3.05 | $3.05 | 978,739 | — | — |
| 1986-01-24 | $3.00 | $3.00 | 1,400,141 | — | — |
| 1986-01-23 | $2.99 | $2.99 | 511,459 | — | — |
| 1986-01-22 | $2.98 | $2.98 | 2,164,781 | — | — |
| 1986-01-21 | $2.97 | $2.97 | 647,395 | — | — |
| 1986-01-20 | $2.98 | $2.98 | 305,856 | — | — |
| 1986-01-17 | $2.99 | $2.99 | 559,037 | — | — |
| 1986-01-16 | $2.93 | $2.93 | 664,387 | — | — |
| 1986-01-15 | $2.92 | $2.92 | 401,011 | — | — |
| 1986-01-14 | $2.91 | $2.91 | 553,939 | — | — |
| 1986-01-13 | $2.87 | $2.87 | 732,355 | — | — |
| 1986-01-10 | $2.82 | $2.82 | 1,056,902 | — | — |
| 1986-01-09 | $2.96 | $2.96 | 2,910,730 | — | — |
| 1986-01-08 | $2.97 | $2.97 | 1,332,173 | — | — |
| 1986-01-07 | $3.02 | $3.02 | 1,201,334 | — | — |
| 1986-01-06 | $3.06 | $3.06 | 219,197 | — | — |
| 1986-01-03 | $3.07 | $3.07 | 552,240 | — | — |
| 1986-01-02 | $3.03 | $3.03 | 601,517 | — | — |