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 | $1.65 | $1.66 | 1,192,050 | — | — |
| 1986-12-30 | $1.65 | $1.66 | 2,033,100 | — | — |
| 1986-12-29 | $1.65 | $1.66 | 1,158,300 | — | — |
| 1986-12-26 | $1.69 | $1.69 | 1,146,150 | — | — |
| 1986-12-24 | $1.67 | $1.67 | 517,725 | — | — |
| 1986-12-23 | $1.63 | $1.63 | 1,941,300 | — | — |
| 1986-12-22 | $1.69 | $1.69 | 1,222,425 | — | — |
| 1986-12-19 | $1.70 | $1.70 | 980,100 | — | — |
| 1986-12-18 | $1.70 | $1.70 | 693,225 | — | — |
| 1986-12-17 | $1.72 | $1.72 | 670,950 | — | — |
| 1986-12-16 | $1.74 | $1.74 | 513,675 | — | — |
| 1986-12-15 | $1.76 | $1.76 | 745,875 | — | — |
| 1986-12-12 | $1.72 | $1.72 | 358,425 | — | — |
| 1986-12-11 | $1.76 | $1.76 | 265,950 | — | — |
| 1986-12-10 | $1.74 | $1.74 | 575,775 | — | — |
| 1986-12-09 | $1.76 | $1.76 | 582,525 | — | — |
| 1986-12-08 | $1.81 | $1.81 | 708,075 | — | — |
| 1986-12-05 | $1.76 | $1.76 | 376,650 | — | — |
| 1986-12-04 | $1.80 | $1.80 | 545,400 | — | — |
| 1986-12-03 | $1.80 | $1.80 | 1,100,250 | — | — |
| 1986-12-02 | $1.80 | $1.80 | 970,650 | — | — |
| 1986-12-01 | $1.78 | $1.78 | 623,700 | — | — |
| 1986-11-28 | $1.76 | $1.76 | 377,325 | — | — |
| 1986-11-26 | $1.78 | $1.78 | 443,475 | — | — |
| 1986-11-25 | $1.78 | $1.78 | 423,900 | — | — |
| 1986-11-24 | $1.78 | $1.78 | 936,225 | — | — |
| 1986-11-21 | $1.78 | $1.78 | 423,900 | — | — |
| 1986-11-20 | $1.78 | $1.78 | 732,375 | — | — |
| 1986-11-19 | $1.78 | $1.78 | 799,200 | — | — |
| 1986-11-18 | $1.70 | $1.70 | 1,298,700 | — | — |
| 1986-11-17 | $1.72 | $1.72 | 820,800 | — | — |
| 1986-11-14 | $1.78 | $1.78 | 720,900 | — | — |
| 1986-11-13 | $1.81 | $1.81 | 441,450 | — | — |
| 1986-11-12 | $1.83 | $1.83 | 422,550 | — | — |
| 1986-11-11 | $1.87 | $1.87 | 525,825 | — | — |
| 1986-11-10 | $1.81 | $1.81 | 795,150 | — | — |
| 1986-11-07 | $1.83 | $1.83 | 1,922,400 | — | — |
| 1986-11-06 | $1.74 | $1.74 | 508,950 | — | — |
| 1986-11-05 | $1.76 | $1.76 | 1,363,500 | — | — |
| 1986-11-04 | $1.76 | $1.76 | 741,150 | — | — |
| 1986-11-03 | $1.80 | $1.80 | 781,650 | — | — |
| 1986-10-31 | $1.78 | $1.78 | 369,225 | — | — |
| 1986-10-30 | $1.78 | $1.78 | 636,525 | — | — |
| 1986-10-29 | $1.76 | $1.76 | 569,700 | — | — |
| 1986-10-28 | $1.80 | $1.80 | 879,525 | — | — |
| 1986-10-27 | $1.80 | $1.80 | 719,550 | — | — |
| 1986-10-24 | $1.74 | $1.74 | 683,100 | — | — |
| 1986-10-23 | $1.76 | $1.76 | 553,500 | — | — |
| 1986-10-22 | $1.78 | $1.78 | 731,700 | — | — |
| 1986-10-21 | $1.85 | $1.85 | 635,175 | — | — |
| 1986-10-20 | $1.78 | $1.78 | 304,425 | — | — |
| 1986-10-17 | $1.80 | $1.80 | 613,575 | — | — |
| 1986-10-16 | $1.83 | $1.83 | 609,525 | — | — |
| 1986-10-15 | $1.83 | $1.83 | 1,904,850 | — | — |
| 1986-10-14 | $1.85 | $1.85 | 375,300 | — | — |
| 1986-10-13 | $1.85 | $1.85 | 230,850 | — | — |
| 1986-10-10 | $1.83 | $1.83 | 233,550 | — | — |
| 1986-10-09 | $1.87 | $1.87 | 424,575 | — | — |
| 1986-10-08 | $1.93 | $1.93 | 583,875 | — | — |
| 1986-10-07 | $1.94 | $1.94 | 1,021,275 | — | — |
| 1986-10-06 | $1.91 | $1.91 | 729,675 | — | — |
| 1986-10-03 | $1.83 | $1.83 | 907,200 | — | — |
| 1986-10-02 | $1.81 | $1.81 | 603,450 | — | — |
| 1986-10-01 | $1.81 | $1.81 | 2,085,075 | — | — |
| 1986-09-30 | $1.76 | $1.76 | 465,750 | — | — |
| 1986-09-29 | $1.69 | $1.69 | 291,600 | — | — |
| 1986-09-26 | $1.70 | $1.70 | 447,525 | — | — |
| 1986-09-25 | $1.80 | $1.80 | 766,125 | — | — |
| 1986-09-24 | $1.81 | $1.81 | 1,192,050 | — | — |
| 1986-09-23 | $1.78 | $1.78 | 2,189,700 | — | — |
| 1986-09-22 | $1.61 | $1.61 | 2,132,325 | — | — |
| 1986-09-19 | $1.65 | $1.65 | 1,451,925 | — | — |
| 1986-09-18 | $1.74 | $1.74 | 731,700 | — | — |
| 1986-09-17 | $1.81 | $1.81 | 342,225 | — | — |
| 1986-09-16 | $1.81 | $1.81 | 405,675 | — | — |
| 1986-09-15 | $1.83 | $1.83 | 784,350 | — | — |
| 1986-09-12 | $1.78 | $1.78 | 847,800 | — | — |
| 1986-09-11 | $1.83 | $1.83 | 1,157,625 | — | — |
| 1986-09-10 | $1.91 | $1.91 | 314,550 | — | — |
| 1986-09-09 | $1.94 | $1.94 | 569,025 | — | — |
| 1986-09-08 | $1.89 | $1.89 | 643,275 | — | — |
| 1986-09-05 | $1.93 | $1.93 | 946,350 | — | — |
| 1986-09-04 | $1.98 | $1.98 | 639,225 | — | — |
| 1986-09-03 | $1.98 | $1.98 | 552,825 | — | — |
| 1986-09-02 | $1.91 | $1.91 | 643,950 | — | — |
| 1986-08-29 | $1.96 | $1.96 | 853,200 | — | — |
| 1986-08-28 | $2.02 | $2.02 | 523,800 | — | — |
| 1986-08-27 | $2.07 | $2.07 | 554,850 | — | — |
| 1986-08-26 | $2.13 | $2.13 | 531,225 | — | — |
| 1986-08-25 | $2.17 | $2.17 | 667,575 | — | — |
| 1986-08-22 | $2.11 | $2.11 | 561,600 | — | — |
| 1986-08-21 | $2.06 | $2.06 | 550,800 | — | — |
| 1986-08-20 | $2.04 | $2.04 | 695,925 | — | — |
| 1986-08-19 | $2.00 | $2.00 | 610,875 | — | — |
| 1986-08-18 | $2.04 | $2.04 | 249,075 | — | — |
| 1986-08-15 | $2.07 | $2.07 | 887,625 | — | — |
| 1986-08-14 | $2.17 | $2.17 | 293,625 | — | — |
| 1986-08-13 | $2.17 | $2.17 | 429,975 | — | — |
| 1986-08-12 | $2.22 | $2.22 | 430,650 | — | — |
| 1986-08-11 | $2.17 | $2.17 | 724,950 | — | — |
| 1986-08-08 | $2.13 | $2.13 | 364,500 | — | — |
| 1986-08-07 | $2.13 | $2.13 | 385,425 | — | — |
| 1986-08-06 | $2.09 | $2.09 | 1,206,900 | — | — |
| 1986-08-05 | $2.09 | $2.09 | 812,025 | — | — |
| 1986-08-04 | $2.15 | $2.15 | 992,925 | — | — |
| 1986-08-01 | $3.11 | $3.11 | 866,700 | — | — |
| 1986-07-31 | $3.00 | $3.00 | 770,850 | — | — |
| 1986-07-30 | $2.78 | $2.78 | 2,006,100 | — | — |
| 1986-07-29 | $3.00 | $3.00 | 715,500 | — | — |
| 1986-07-28 | $3.07 | $3.07 | 510,975 | — | — |
| 1986-07-25 | $3.20 | $3.20 | 866,025 | — | — |
| 1986-07-24 | $3.37 | $3.37 | 243,675 | — | — |
| 1986-07-23 | $3.41 | $3.41 | 533,250 | — | — |
| 1986-07-22 | $3.35 | $3.35 | 407,025 | — | — |
| 1986-07-21 | $3.37 | $3.37 | 656,100 | — | — |
| 1986-07-18 | $3.33 | $3.33 | 468,450 | — | — |
| 1986-07-17 | $3.44 | $3.44 | 651,375 | — | — |
| 1986-07-16 | $3.48 | $3.48 | 452,925 | — | — |
| 1986-07-15 | $3.54 | $3.54 | 834,300 | — | — |
| 1986-07-14 | $3.56 | $3.56 | 542,025 | — | — |
| 1986-07-11 | $3.76 | $3.76 | 1,628,775 | — | — |
| 1986-07-10 | $3.61 | $3.61 | 432,000 | — | — |
| 1986-07-09 | $3.61 | $3.61 | 696,600 | — | — |
| 1986-07-08 | $3.54 | $3.54 | 714,150 | — | — |
| 1986-07-07 | $3.72 | $3.72 | 1,026,675 | — | — |
| 1986-07-03 | $3.83 | $3.83 | 1,229,850 | — | — |
| 1986-07-02 | $3.76 | $3.76 | 670,275 | — | — |
| 1986-07-01 | $3.57 | $3.57 | 845,775 | — | — |
| 1986-06-30 | $3.63 | $3.63 | 578,475 | — | — |
| 1986-06-27 | $3.70 | $3.70 | 886,275 | — | — |
| 1986-06-26 | $3.72 | $3.72 | 1,453,275 | — | — |
| 1986-06-25 | $3.70 | $3.70 | 2,079,675 | — | — |
| 1986-06-24 | $3.57 | $3.57 | 390,150 | — | — |
| 1986-06-23 | $3.59 | $3.59 | 681,075 | — | — |
| 1986-06-20 | $3.61 | $3.61 | 176,175 | — | — |
| 1986-06-19 | $3.65 | $3.65 | 374,625 | — | — |
| 1986-06-18 | $3.59 | $3.59 | 465,750 | — | — |
| 1986-06-17 | $3.63 | $3.63 | 907,875 | — | — |
| 1986-06-16 | $3.72 | $3.72 | 714,150 | — | — |
| 1986-06-13 | $3.78 | $3.78 | 716,175 | — | — |
| 1986-06-12 | $3.78 | $3.78 | 764,775 | — | — |
| 1986-06-11 | $3.74 | $3.74 | 822,825 | — | — |
| 1986-06-10 | $3.67 | $3.67 | 562,275 | — | — |
| 1986-06-09 | $3.56 | $3.56 | 471,825 | — | — |
| 1986-06-06 | $3.56 | $3.56 | 375,975 | — | — |
| 1986-06-05 | $3.52 | $3.52 | 878,850 | — | — |
| 1986-06-04 | $3.46 | $3.46 | 842,400 | — | — |
| 1986-06-03 | $3.56 | $3.56 | 405,675 | — | — |
| 1986-06-02 | $3.65 | $3.65 | 1,067,175 | — | — |
| 1986-05-30 | $3.67 | $3.67 | 567,675 | — | — |
| 1986-05-29 | $3.69 | $3.69 | 1,201,500 | — | — |
| 1986-05-28 | $3.57 | $3.57 | 535,275 | — | — |
| 1986-05-27 | $3.74 | $3.74 | 990,225 | — | — |
| 1986-05-23 | $3.74 | $3.74 | 528,525 | — | — |
| 1986-05-22 | $3.81 | $3.81 | 1,714,500 | — | — |
| 1986-05-21 | $3.80 | $3.80 | 880,200 | — | — |
| 1986-05-20 | $3.85 | $3.85 | 2,211,300 | — | — |
| 1986-05-19 | $3.85 | $3.85 | 2,009,475 | — | — |
| 1986-05-16 | $3.89 | $3.89 | 6,569,775 | — | — |
| 1986-05-15 | $3.67 | $3.67 | 5,055,750 | — | — |
| 1986-05-14 | $3.41 | $3.41 | 1,125,225 | — | — |
| 1986-05-13 | $3.37 | $3.37 | 1,167,750 | — | — |
| 1986-05-12 | $3.37 | $3.37 | 540,000 | — | — |
| 1986-05-09 | $3.37 | $3.37 | 1,006,425 | — | — |
| 1986-05-08 | $3.54 | $3.54 | 324,675 | — | — |
| 1986-05-07 | $3.65 | $3.65 | 884,925 | — | — |
| 1986-05-06 | $3.54 | $3.54 | 516,375 | — | — |
| 1986-05-05 | $3.56 | $3.56 | 999,000 | — | — |
| 1986-05-02 | $3.44 | $3.44 | 1,624,050 | — | — |
| 1986-05-01 | $3.35 | $3.35 | 2,627,100 | — | — |
| 1986-04-30 | $3.65 | $3.65 | 2,100,600 | — | — |
| 1986-04-29 | $3.87 | $3.87 | 1,547,775 | — | — |
| 1986-04-28 | $3.91 | $3.91 | 1,517,400 | — | — |
| 1986-04-25 | $4.00 | $4.00 | 3,883,275 | — | — |
| 1986-04-24 | $3.94 | $3.94 | 2,454,300 | — | — |
| 1986-04-23 | $3.78 | $3.78 | 1,864,350 | — | — |
| 1986-04-22 | $3.74 | $3.74 | 2,895,750 | — | — |
| 1986-04-21 | $3.59 | $3.59 | 624,375 | — | — |
| 1986-04-18 | $3.52 | $3.52 | 729,675 | — | — |
| 1986-04-17 | $3.54 | $3.54 | 1,450,575 | — | — |
| 1986-04-16 | $3.61 | $3.61 | 1,849,500 | — | — |
| 1986-04-15 | $3.57 | $3.57 | 1,302,075 | — | — |
| 1986-04-14 | $3.65 | $3.65 | 3,011,175 | — | — |
| 1986-04-11 | $3.74 | $3.74 | 8,204,625 | — | — |
| 1986-04-10 | $3.50 | $3.50 | 3,133,350 | — | — |
| 1986-04-09 | $3.37 | $3.37 | 1,827,900 | — | — |
| 1986-04-08 | $3.31 | $3.31 | 1,321,650 | — | — |
| 1986-04-07 | $3.20 | $3.20 | 1,117,800 | — | — |
| 1986-04-04 | $3.26 | $3.26 | 1,449,900 | — | — |
| 1986-04-03 | $3.31 | $3.31 | 1,350,675 | — | — |
| 1986-04-02 | $3.31 | $3.31 | 1,503,900 | — | — |
| 1986-04-01 | $3.39 | $3.39 | 1,785,375 | — | — |
| 1986-03-31 | $3.37 | $3.37 | 2,613,600 | — | — |
| 1986-03-27 | $3.39 | $3.39 | 4,120,875 | — | — |
| 1986-03-26 | $3.30 | $3.30 | 2,580,525 | — | — |
| 1986-03-25 | $3.19 | $3.19 | 1,613,925 | — | — |
| 1986-03-24 | $3.19 | $3.19 | 2,448,900 | — | — |
| 1986-03-21 | $3.24 | $3.24 | 3,586,275 | — | — |
| 1986-03-20 | $3.37 | $3.37 | 7,387,200 | — | — |
| 1986-03-19 | $3.37 | $3.37 | 11,229,300 | — | — |
| 1986-03-18 | $3.15 | $3.15 | 10,980,900 | — | — |
| 1986-03-17 | $2.93 | $2.93 | 4,544,775 | — | — |
| 1986-03-14 | $2.78 | $2.78 | 4,415,175 | — | — |
| 1986-03-13 | $2.70 | $2.70 | 1,846,800 | — | — |
| 1986-03-12 | $2.59 | $2.59 | 1,219,050 | — | — |
| 1986-03-11 | $2.69 | $2.69 | 1,213,650 | — | — |
| 1986-03-10 | $2.67 | $2.67 | 930,150 | — | — |
| 1986-03-07 | $2.67 | $2.67 | 2,554,875 | — | — |
| 1986-03-06 | $2.59 | $2.59 | 1,718,550 | — | — |
| 1986-03-05 | $2.52 | $2.52 | 908,550 | — | — |
| 1986-03-04 | $2.54 | $2.54 | 1,356,750 | — | — |
| 1986-03-03 | $2.48 | $2.48 | 2,107,350 | — | — |
| 1986-02-28 | $2.57 | $2.57 | 4,254,525 | — | — |
| 1986-02-27 | $2.57 | $2.57 | 2,550,150 | — | — |
| 1986-02-26 | $2.46 | $2.46 | 1,007,775 | — | — |
| 1986-02-25 | $2.41 | $2.41 | 1,006,425 | — | — |
| 1986-02-24 | $2.48 | $2.48 | 1,656,450 | — | — |
| 1986-02-21 | $2.52 | $2.52 | 1,931,175 | — | — |
| 1986-02-20 | $2.43 | $2.43 | 1,181,250 | — | — |
| 1986-02-19 | $2.35 | $2.35 | 1,207,575 | — | — |
| 1986-02-18 | $2.41 | $2.41 | 2,055,375 | — | — |
| 1986-02-14 | $2.41 | $2.41 | 1,398,600 | — | — |
| 1986-02-13 | $2.24 | $2.24 | 2,193,750 | — | — |
| 1986-02-12 | $2.31 | $2.31 | 1,690,200 | — | — |
| 1986-02-11 | $2.35 | $2.35 | 1,683,450 | — | — |
| 1986-02-10 | $2.37 | $2.37 | 1,175,850 | — | — |
| 1986-02-07 | $2.44 | $2.44 | 1,818,450 | — | — |
| 1986-02-06 | $2.43 | $2.43 | 791,775 | — | — |
| 1986-02-05 | $2.50 | $2.50 | 1,255,500 | — | — |
| 1986-02-04 | $2.46 | $2.46 | 1,881,900 | — | — |
| 1986-02-03 | $2.63 | $2.63 | 1,603,800 | — | — |
| 1986-01-31 | $2.61 | $2.61 | 1,885,950 | — | — |
| 1986-01-30 | $2.52 | $2.52 | 1,471,500 | — | — |
| 1986-01-29 | $2.52 | $2.52 | 877,500 | — | — |
| 1986-01-28 | $2.52 | $2.52 | 574,425 | — | — |
| 1986-01-27 | $2.54 | $2.54 | 667,575 | — | — |
| 1986-01-24 | $2.56 | $2.56 | 654,750 | — | — |
| 1986-01-23 | $2.50 | $2.50 | 753,975 | — | — |
| 1986-01-22 | $2.43 | $2.43 | 772,875 | — | — |
| 1986-01-21 | $2.41 | $2.41 | 1,042,875 | — | — |
| 1986-01-20 | $2.43 | $2.43 | 664,200 | — | — |
| 1986-01-17 | $2.50 | $2.50 | 687,150 | — | — |
| 1986-01-16 | $2.52 | $2.52 | 892,350 | — | — |
| 1986-01-15 | $2.54 | $2.54 | 909,900 | — | — |
| 1986-01-14 | $2.48 | $2.48 | 586,575 | — | — |
| 1986-01-13 | $2.41 | $2.41 | 768,150 | — | — |
| 1986-01-10 | $2.43 | $2.43 | 1,157,625 | — | — |
| 1986-01-09 | $2.37 | $2.37 | 2,816,100 | — | — |
| 1986-01-08 | $2.37 | $2.37 | 1,640,250 | — | — |
| 1986-01-07 | $2.48 | $2.48 | 1,647,675 | — | — |
| 1986-01-06 | $2.39 | $2.39 | 2,503,575 | — | — |
| 1986-01-03 | $2.57 | $2.57 | 1,563,300 | — | — |
| 1986-01-02 | $2.67 | $2.67 | 972,000 | — | — |