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 | $5.02 | $5.80 | 1,442,400 | — | — |
| 1986-12-30 | $4.97 | $5.75 | 1,515,200 | — | — |
| 1986-12-29 | $5.02 | $5.80 | 971,200 | — | — |
| 1986-12-26 | $5.05 | $5.84 | 309,600 | — | — |
| 1986-12-24 | $5.06 | $5.85 | 757,600 | — | — |
| 1986-12-23 | $5.02 | $5.80 | 2,175,200 | — | — |
| 1986-12-22 | $5.06 | $5.85 | 2,005,600 | — | — |
| 1986-12-19 | $5.22 | $6.04 | 3,968,000 | — | — |
| 1986-12-18 | $5.00 | $5.78 | 2,132,800 | — | — |
| 1986-12-17 | $4.97 | $5.75 | 1,728,800 | — | — |
| 1986-12-16 | $5.02 | $5.80 | 3,074,400 | — | — |
| 1986-12-15 | $4.97 | $5.75 | 1,972,000 | — | — |
| 1986-12-12 | $4.89 | $5.66 | 1,083,200 | — | — |
| 1986-12-11 | $4.95 | $5.73 | 1,456,800 | — | — |
| 1986-12-10 | $4.91 | $5.67 | 1,682,400 | — | — |
| 1986-12-09 | $5.00 | $5.78 | 1,132,800 | — | — |
| 1986-12-08 | $5.00 | $5.78 | 1,993,600 | — | — |
| 1986-12-05 | $5.09 | $5.89 | 2,844,800 | — | — |
| 1986-12-04 | $5.08 | $5.87 | 2,175,200 | — | — |
| 1986-12-03 | $5.03 | $5.82 | 3,661,600 | — | — |
| 1986-12-02 | $4.86 | $5.62 | 3,005,600 | — | — |
| 1986-12-01 | $4.91 | $5.67 | 2,327,200 | — | — |
| 1986-11-28 | $4.95 | $5.73 | 1,216,000 | — | — |
| 1986-11-26 | $4.91 | $5.67 | 1,656,000 | — | — |
| 1986-11-25 | $4.95 | $5.73 | 2,707,200 | — | — |
| 1986-11-24 | $4.97 | $5.75 | 3,236,000 | — | — |
| 1986-11-21 | $4.92 | $5.69 | 2,110,400 | — | — |
| 1986-11-20 | $4.81 | $5.57 | 2,104,000 | — | — |
| 1986-11-19 | $4.66 | $5.38 | 4,252,800 | — | — |
| 1986-11-18 | $4.69 | $5.42 | 2,695,200 | — | — |
| 1986-11-17 | $4.73 | $5.48 | 2,092,000 | — | — |
| 1986-11-14 | $4.80 | $5.55 | 4,514,400 | — | — |
| 1986-11-13 | $4.66 | $5.38 | 6,509,600 | — | — |
| 1986-11-12 | $4.78 | $5.53 | 1,440,800 | — | — |
| 1986-11-11 | $4.86 | $5.62 | 1,750,400 | — | — |
| 1986-11-10 | $4.84 | $5.60 | 3,965,600 | — | — |
| 1986-11-07 | $4.89 | $5.66 | 1,052,000 | — | — |
| 1986-11-06 | $4.91 | $5.67 | 2,842,400 | — | — |
| 1986-11-05 | $4.92 | $5.69 | 3,877,600 | — | — |
| 1986-11-04 | $5.00 | $5.78 | 1,870,400 | — | — |
| 1986-11-03 | $5.02 | $5.80 | 4,227,200 | — | — |
| 1986-10-31 | $4.98 | $5.76 | 3,644,000 | — | — |
| 1986-10-30 | $4.81 | $5.57 | 2,021,600 | — | — |
| 1986-10-29 | $4.72 | $5.46 | 2,199,200 | — | — |
| 1986-10-28 | $4.63 | $5.35 | 2,110,400 | — | — |
| 1986-10-27 | $4.63 | $5.35 | 2,216,000 | — | — |
| 1986-10-24 | $4.61 | $5.33 | 3,884,800 | — | — |
| 1986-10-23 | $4.63 | $5.35 | 2,830,400 | — | — |
| 1986-10-22 | $4.59 | $5.31 | 3,563,200 | — | — |
| 1986-10-21 | $4.66 | $5.38 | 1,599,200 | — | — |
| 1986-10-20 | $4.66 | $5.38 | 2,684,000 | — | — |
| 1986-10-17 | $4.72 | $5.46 | 3,360,800 | — | — |
| 1986-10-16 | $4.73 | $5.48 | 3,523,200 | — | — |
| 1986-10-15 | $4.70 | $5.44 | 2,088,800 | — | — |
| 1986-10-14 | $4.72 | $5.46 | 1,036,000 | — | — |
| 1986-10-13 | $4.69 | $5.40 | 1,102,400 | — | — |
| 1986-10-10 | $4.73 | $5.46 | 1,456,000 | — | — |
| 1986-10-09 | $4.75 | $5.48 | 3,948,800 | — | — |
| 1986-10-08 | $4.69 | $5.40 | 3,616,800 | — | — |
| 1986-10-07 | $4.67 | $5.38 | 2,752,000 | — | — |
| 1986-10-06 | $4.67 | $5.38 | 1,920,000 | — | — |
| 1986-10-03 | $4.66 | $5.37 | 5,944,000 | — | — |
| 1986-10-02 | $4.67 | $5.38 | 6,522,400 | — | — |
| 1986-10-01 | $4.81 | $5.55 | 4,323,200 | — | — |
| 1986-09-30 | $4.73 | $5.46 | 3,463,200 | — | — |
| 1986-09-29 | $4.66 | $5.37 | 3,865,600 | — | — |
| 1986-09-26 | $4.84 | $5.58 | 3,548,800 | — | — |
| 1986-09-25 | $4.97 | $5.73 | 8,328,000 | — | — |
| 1986-09-24 | $5.08 | $5.85 | 25,920,000 | — | — |
| 1986-09-23 | $5.72 | $6.59 | 1,928,800 | — | — |
| 1986-09-22 | $5.64 | $6.50 | 1,695,200 | — | — |
| 1986-09-19 | $5.56 | $6.41 | 2,631,200 | — | — |
| 1986-09-18 | $5.75 | $6.63 | 2,053,600 | — | — |
| 1986-09-17 | $5.89 | $6.79 | 890,400 | — | — |
| 1986-09-16 | $5.89 | $6.79 | 2,100,800 | — | — |
| 1986-09-15 | $5.88 | $6.77 | 3,070,400 | — | — |
| 1986-09-12 | $5.83 | $6.72 | 3,977,600 | — | — |
| 1986-09-11 | $5.84 | $6.74 | 7,408,800 | — | — |
| 1986-09-10 | $6.22 | $7.17 | 3,568,000 | — | — |
| 1986-09-09 | $6.22 | $7.17 | 2,604,000 | — | — |
| 1986-09-08 | $6.14 | $7.08 | 2,184,000 | — | — |
| 1986-09-05 | $6.23 | $7.19 | 4,101,600 | — | — |
| 1986-09-04 | $6.31 | $7.28 | 2,254,400 | — | — |
| 1986-09-03 | $6.28 | $7.24 | 1,950,400 | — | — |
| 1986-09-02 | $6.25 | $7.20 | 2,039,200 | — | — |
| 1986-08-29 | $6.23 | $7.19 | 1,566,400 | — | — |
| 1986-08-28 | $6.23 | $7.19 | 2,031,200 | — | — |
| 1986-08-27 | $6.20 | $7.15 | 1,821,600 | — | — |
| 1986-08-26 | $6.20 | $7.15 | 2,298,400 | — | — |
| 1986-08-25 | $6.02 | $6.93 | 2,348,800 | — | — |
| 1986-08-22 | $5.92 | $6.83 | 1,356,000 | — | — |
| 1986-08-21 | $5.91 | $6.81 | 2,559,200 | — | — |
| 1986-08-20 | $5.75 | $6.63 | 1,864,000 | — | — |
| 1986-08-19 | $5.64 | $6.50 | 1,648,000 | — | — |
| 1986-08-18 | $5.67 | $6.54 | 2,355,200 | — | — |
| 1986-08-15 | $5.63 | $6.48 | 2,652,000 | — | — |
| 1986-08-14 | $5.78 | $6.66 | 2,133,600 | — | — |
| 1986-08-13 | $5.89 | $6.79 | 2,172,800 | — | — |
| 1986-08-12 | $5.86 | $6.75 | 3,203,200 | — | — |
| 1986-08-11 | $5.84 | $6.74 | 1,703,200 | — | — |
| 1986-08-08 | $5.77 | $6.65 | 2,697,600 | — | — |
| 1986-08-07 | $5.80 | $6.68 | 2,264,800 | — | — |
| 1986-08-06 | $5.59 | $6.45 | 1,676,800 | — | — |
| 1986-08-05 | $5.70 | $6.57 | 2,126,400 | — | — |
| 1986-08-04 | $5.73 | $6.61 | 2,012,800 | — | — |
| 1986-08-01 | $5.67 | $6.54 | 2,479,200 | — | — |
| 1986-07-31 | $5.58 | $6.43 | 5,350,400 | — | — |
| 1986-07-30 | $5.27 | $6.07 | 4,888,000 | — | — |
| 1986-07-29 | $5.41 | $6.23 | 3,156,000 | — | — |
| 1986-07-28 | $5.56 | $6.41 | 1,200,000 | — | — |
| 1986-07-25 | $5.67 | $6.54 | 1,784,800 | — | — |
| 1986-07-24 | $5.70 | $6.57 | 1,522,400 | — | — |
| 1986-07-23 | $5.66 | $6.52 | 2,248,800 | — | — |
| 1986-07-22 | $5.70 | $6.57 | 2,225,600 | — | — |
| 1986-07-21 | $5.77 | $6.65 | 2,542,400 | — | — |
| 1986-07-18 | $5.77 | $6.65 | 2,854,400 | — | — |
| 1986-07-17 | $5.70 | $6.57 | 3,179,200 | — | — |
| 1986-07-16 | $5.53 | $6.38 | 5,484,000 | — | — |
| 1986-07-15 | $5.53 | $6.38 | 4,432,800 | — | — |
| 1986-07-14 | $5.84 | $6.72 | 2,717,600 | — | — |
| 1986-07-11 | $6.13 | $7.04 | 10,520,000 | — | — |
| 1986-07-10 | $6.31 | $7.26 | 4,775,200 | — | — |
| 1986-07-09 | $6.38 | $7.33 | 3,425,600 | — | — |
| 1986-07-08 | $6.36 | $7.31 | 1,986,400 | — | — |
| 1986-07-07 | $6.33 | $7.27 | 4,491,200 | — | — |
| 1986-07-03 | $6.50 | $7.47 | 5,883,200 | — | — |
| 1986-07-02 | $6.34 | $7.29 | 6,544,800 | — | — |
| 1986-07-01 | $6.25 | $7.18 | 2,658,400 | — | — |
| 1986-06-30 | $6.22 | $7.15 | 1,171,200 | — | — |
| 1986-06-27 | $6.16 | $7.08 | 2,704,000 | — | — |
| 1986-06-26 | $6.17 | $7.09 | 3,015,200 | — | — |
| 1986-06-25 | $6.22 | $7.15 | 3,181,600 | — | — |
| 1986-06-24 | $6.20 | $7.13 | 2,100,800 | — | — |
| 1986-06-23 | $6.27 | $7.20 | 1,908,000 | — | — |
| 1986-06-20 | $6.39 | $7.35 | 1,725,600 | — | — |
| 1986-06-19 | $6.38 | $7.33 | 3,632,800 | — | — |
| 1986-06-18 | $6.52 | $7.49 | 1,789,600 | — | — |
| 1986-06-17 | $6.50 | $7.47 | 1,946,400 | — | — |
| 1986-06-16 | $6.45 | $7.42 | 1,188,800 | — | — |
| 1986-06-13 | $6.50 | $7.47 | 3,404,000 | — | — |
| 1986-06-12 | $6.31 | $7.26 | 2,375,200 | — | — |
| 1986-06-11 | $6.42 | $7.38 | 786,400 | — | — |
| 1986-06-10 | $6.42 | $7.38 | 1,712,000 | — | — |
| 1986-06-09 | $6.50 | $7.47 | 1,991,200 | — | — |
| 1986-06-06 | $6.58 | $7.56 | 1,260,000 | — | — |
| 1986-06-05 | $6.61 | $7.60 | 2,019,200 | — | — |
| 1986-06-04 | $6.58 | $7.56 | 1,404,800 | — | — |
| 1986-06-03 | $6.61 | $7.60 | 1,376,000 | — | — |
| 1986-06-02 | $6.67 | $7.67 | 1,305,600 | — | — |
| 1986-05-30 | $6.78 | $7.80 | 3,256,000 | — | — |
| 1986-05-29 | $6.86 | $7.89 | 2,797,600 | — | — |
| 1986-05-28 | $6.88 | $7.90 | 3,674,400 | — | — |
| 1986-05-27 | $6.84 | $7.87 | 2,784,800 | — | — |
| 1986-05-23 | $6.73 | $7.74 | 4,208,800 | — | — |
| 1986-05-22 | $6.61 | $7.60 | 1,912,000 | — | — |
| 1986-05-21 | $6.52 | $7.49 | 2,994,400 | — | — |
| 1986-05-20 | $6.38 | $7.33 | 3,326,400 | — | — |
| 1986-05-19 | $6.38 | $7.33 | 2,721,600 | — | — |
| 1986-05-16 | $6.25 | $7.18 | 4,626,400 | — | — |
| 1986-05-15 | $6.27 | $7.20 | 2,532,000 | — | — |
| 1986-05-14 | $6.41 | $7.36 | 2,014,400 | — | — |
| 1986-05-13 | $6.42 | $7.38 | 1,015,200 | — | — |
| 1986-05-12 | $6.52 | $7.49 | 1,860,000 | — | — |
| 1986-05-09 | $6.52 | $7.49 | 1,656,000 | — | — |
| 1986-05-08 | $6.44 | $7.40 | 2,095,200 | — | — |
| 1986-05-07 | $6.39 | $7.35 | 3,865,600 | — | — |
| 1986-05-06 | $6.44 | $7.40 | 986,400 | — | — |
| 1986-05-05 | $6.47 | $7.44 | 1,512,800 | — | — |
| 1986-05-02 | $6.50 | $7.47 | 1,922,400 | — | — |
| 1986-05-01 | $6.63 | $7.62 | 2,027,200 | — | — |
| 1986-04-30 | $6.63 | $7.62 | 2,744,800 | — | — |
| 1986-04-29 | $6.81 | $7.83 | 2,428,800 | — | — |
| 1986-04-28 | $6.91 | $7.94 | 3,441,600 | — | — |
| 1986-04-25 | $6.91 | $7.94 | 4,845,600 | — | — |
| 1986-04-24 | $6.77 | $7.78 | 4,016,000 | — | — |
| 1986-04-23 | $6.59 | $7.58 | 1,904,800 | — | — |
| 1986-04-22 | $6.53 | $7.51 | 1,372,800 | — | — |
| 1986-04-21 | $6.61 | $7.60 | 1,083,200 | — | — |
| 1986-04-18 | $6.63 | $7.62 | 1,711,200 | — | — |
| 1986-04-17 | $6.64 | $7.63 | 3,472,800 | — | — |
| 1986-04-16 | $6.42 | $7.38 | 3,726,400 | — | — |
| 1986-04-15 | $6.13 | $7.04 | 3,154,400 | — | — |
| 1986-04-14 | $6.20 | $7.11 | 1,108,800 | — | — |
| 1986-04-11 | $6.20 | $7.11 | 1,923,200 | — | — |
| 1986-04-10 | $6.31 | $7.24 | 1,847,200 | — | — |
| 1986-04-09 | $6.23 | $7.15 | 4,370,400 | — | — |
| 1986-04-08 | $6.13 | $7.02 | 4,991,200 | — | — |
| 1986-04-07 | $6.13 | $7.02 | 3,268,800 | — | — |
| 1986-04-04 | $6.19 | $7.09 | 3,313,600 | — | — |
| 1986-04-03 | $6.42 | $7.36 | 2,286,400 | — | — |
| 1986-04-02 | $6.47 | $7.42 | 2,404,000 | — | — |
| 1986-04-01 | $6.52 | $7.47 | 2,750,400 | — | — |
| 1986-03-31 | $6.58 | $7.54 | 1,516,000 | — | — |
| 1986-03-27 | $6.63 | $7.60 | 2,835,200 | — | — |
| 1986-03-26 | $6.53 | $7.49 | 1,476,800 | — | — |
| 1986-03-25 | $6.56 | $7.52 | 1,317,600 | — | — |
| 1986-03-24 | $6.66 | $7.63 | 2,916,000 | — | — |
| 1986-03-21 | $6.44 | $7.38 | 4,316,000 | — | — |
| 1986-03-20 | $6.61 | $7.58 | 1,802,400 | — | — |
| 1986-03-19 | $6.44 | $7.38 | 2,637,600 | — | — |
| 1986-03-18 | $6.53 | $7.49 | 3,685,600 | — | — |
| 1986-03-17 | $6.27 | $7.18 | 2,048,000 | — | — |
| 1986-03-14 | $6.45 | $7.40 | 3,680,800 | — | — |
| 1986-03-13 | $6.38 | $7.31 | 2,235,200 | — | — |
| 1986-03-12 | $6.45 | $7.40 | 2,990,400 | — | — |
| 1986-03-11 | $6.50 | $7.45 | 6,468,000 | — | — |
| 1986-03-10 | $6.28 | $7.20 | 855,200 | — | — |
| 1986-03-07 | $6.34 | $7.27 | 1,860,000 | — | — |
| 1986-03-06 | $6.48 | $7.44 | 2,438,400 | — | — |
| 1986-03-05 | $6.48 | $7.44 | 4,914,400 | — | — |
| 1986-03-04 | $6.63 | $7.60 | 8,880,000 | — | — |
| 1986-03-03 | $6.34 | $7.27 | 3,374,400 | — | — |
| 1986-02-28 | $6.34 | $7.27 | 7,047,200 | — | — |
| 1986-02-27 | $6.25 | $7.17 | 4,664,800 | — | — |
| 1986-02-26 | $6.06 | $6.95 | 3,966,400 | — | — |
| 1986-02-25 | $6.00 | $6.88 | 2,102,400 | — | — |
| 1986-02-24 | $6.09 | $6.99 | 1,778,400 | — | — |
| 1986-02-21 | $6.09 | $6.99 | 4,652,000 | — | — |
| 1986-02-20 | $5.98 | $6.86 | 2,961,600 | — | — |
| 1986-02-19 | $6.00 | $6.88 | 2,330,400 | — | — |
| 1986-02-18 | $6.11 | $7.01 | 3,053,600 | — | — |
| 1986-02-14 | $6.20 | $7.11 | 3,719,200 | — | — |
| 1986-02-13 | $6.22 | $7.13 | 7,156,800 | — | — |
| 1986-02-12 | $6.20 | $7.11 | 2,777,600 | — | — |
| 1986-02-11 | $6.13 | $7.02 | 3,137,600 | — | — |
| 1986-02-10 | $6.08 | $6.97 | 2,754,400 | — | — |
| 1986-02-07 | $5.98 | $6.86 | 3,704,800 | — | — |
| 1986-02-06 | $5.88 | $6.74 | 4,155,200 | — | — |
| 1986-02-05 | $5.75 | $6.59 | 2,116,800 | — | — |
| 1986-02-04 | $5.72 | $6.56 | 6,975,200 | — | — |
| 1986-02-03 | $5.84 | $6.70 | 2,825,600 | — | — |
| 1986-01-31 | $5.72 | $6.56 | 4,423,200 | — | — |
| 1986-01-30 | $5.70 | $6.54 | 2,885,600 | — | — |
| 1986-01-29 | $5.86 | $6.72 | 5,414,400 | — | — |
| 1986-01-28 | $5.70 | $6.54 | 1,700,800 | — | — |
| 1986-01-27 | $5.66 | $6.49 | 3,672,000 | — | — |
| 1986-01-24 | $5.58 | $6.40 | 3,592,800 | — | — |
| 1986-01-23 | $5.44 | $6.23 | 1,319,200 | — | — |
| 1986-01-22 | $5.39 | $6.18 | 2,371,200 | — | — |
| 1986-01-21 | $5.41 | $6.20 | 3,157,600 | — | — |
| 1986-01-20 | $5.38 | $6.16 | 3,844,800 | — | — |
| 1986-01-17 | $5.39 | $6.18 | 2,200,000 | — | — |
| 1986-01-16 | $5.30 | $6.07 | 1,553,600 | — | — |
| 1986-01-15 | $5.38 | $6.16 | 1,578,400 | — | — |
| 1986-01-14 | $5.31 | $6.09 | 1,900,800 | — | — |
| 1986-01-13 | $5.20 | $5.97 | 1,553,600 | — | — |
| 1986-01-10 | $5.14 | $5.88 | 2,022,400 | — | — |
| 1986-01-09 | $5.05 | $5.77 | 4,045,600 | — | — |
| 1986-01-08 | $4.97 | $5.68 | 2,477,600 | — | — |
| 1986-01-07 | $5.25 | $6.00 | 2,422,400 | — | — |
| 1986-01-06 | $5.23 | $5.98 | 772,000 | — | — |
| 1986-01-03 | $5.19 | $5.93 | 925,600 | — | — |
| 1986-01-02 | $5.19 | $5.93 | 865,600 | — | — |