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
- 1973-05-02 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 | $2.55 | $4.88 | 2,857,600 | — | — |
| 1986-12-30 | $2.56 | $4.90 | 2,848,000 | — | — |
| 1986-12-29 | $2.60 | $4.97 | 4,672,000 | — | — |
| 1986-12-26 | $2.64 | $5.05 | 1,750,400 | — | — |
| 1986-12-24 | $2.65 | $5.06 | 2,478,400 | — | — |
| 1986-12-23 | $2.69 | $5.14 | 4,521,600 | — | — |
| 1986-12-22 | $2.69 | $5.14 | 4,412,800 | — | — |
| 1986-12-19 | $2.70 | $5.17 | 7,470,400 | — | — |
| 1986-12-18 | $2.67 | $5.11 | 3,929,600 | — | — |
| 1986-12-17 | $2.73 | $5.21 | 3,880,000 | — | — |
| 1986-12-16 | $2.73 | $5.21 | 17,120,000 | — | — |
| 1986-12-15 | $2.63 | $5.02 | 3,937,600 | — | — |
| 1986-12-12 | $2.63 | $5.03 | 2,902,400 | — | — |
| 1986-12-11 | $2.68 | $5.12 | 3,931,200 | — | — |
| 1986-12-10 | $2.65 | $5.06 | 4,006,400 | — | — |
| 1986-12-09 | $2.60 | $4.97 | 5,211,200 | — | — |
| 1986-12-08 | $2.69 | $5.14 | 4,734,400 | — | — |
| 1986-12-05 | $2.75 | $5.26 | 7,627,200 | — | — |
| 1986-12-04 | $2.81 | $5.38 | 9,528,000 | — | — |
| 1986-12-03 | $2.80 | $5.35 | 9,318,400 | — | — |
| 1986-12-02 | $2.81 | $5.38 | 11,620,800 | — | — |
| 1986-12-01 | $2.72 | $5.20 | 7,376,000 | — | — |
| 1986-11-28 | $2.77 | $5.29 | 4,076,800 | — | — |
| 1986-11-26 | $2.81 | $5.38 | 23,680,000 | — | — |
| 1986-11-25 | $2.52 | $4.81 | 2,718,400 | — | — |
| 1986-11-24 | $2.52 | $4.81 | 7,716,800 | — | — |
| 1986-11-21 | $2.50 | $4.78 | 4,006,400 | — | — |
| 1986-11-20 | $2.50 | $4.78 | 2,953,600 | — | — |
| 1986-11-19 | $2.48 | $4.73 | 3,483,200 | — | — |
| 1986-11-18 | $2.48 | $4.75 | 3,496,000 | — | — |
| 1986-11-17 | $2.55 | $4.87 | 4,081,600 | — | — |
| 1986-11-14 | $2.56 | $4.90 | 11,715,200 | — | — |
| 1986-11-13 | $2.48 | $4.73 | 3,038,400 | — | — |
| 1986-11-12 | $2.51 | $4.79 | 5,056,000 | — | — |
| 1986-11-11 | $2.52 | $4.82 | 4,185,600 | — | — |
| 1986-11-10 | $2.55 | $4.87 | 892,800 | — | — |
| 1986-11-07 | $2.55 | $4.87 | 2,430,400 | — | — |
| 1986-11-06 | $2.52 | $4.82 | 11,374,400 | — | — |
| 1986-11-05 | $2.51 | $4.79 | 4,848,000 | — | — |
| 1986-11-04 | $2.52 | $4.82 | 7,628,800 | — | — |
| 1986-11-03 | $2.44 | $4.66 | 2,668,800 | — | — |
| 1986-10-31 | $2.41 | $4.62 | 1,500,800 | — | — |
| 1986-10-30 | $2.42 | $4.63 | 5,763,200 | — | — |
| 1986-10-29 | $2.41 | $4.62 | 6,504,000 | — | — |
| 1986-10-28 | $2.44 | $4.66 | 2,908,800 | — | — |
| 1986-10-27 | $2.42 | $4.63 | 984,000 | — | — |
| 1986-10-24 | $2.42 | $4.63 | 3,486,400 | — | — |
| 1986-10-23 | $2.45 | $4.67 | 3,232,000 | — | — |
| 1986-10-22 | $2.42 | $4.63 | 1,139,200 | — | — |
| 1986-10-21 | $2.39 | $4.57 | 873,600 | — | — |
| 1986-10-20 | $2.37 | $4.53 | 4,988,800 | — | — |
| 1986-10-17 | $2.41 | $4.56 | 2,691,200 | — | — |
| 1986-10-16 | $2.41 | $4.57 | 974,400 | — | — |
| 1986-10-15 | $2.41 | $4.56 | 1,891,200 | — | — |
| 1986-10-14 | $2.38 | $4.52 | 838,400 | — | — |
| 1986-10-13 | $2.40 | $4.54 | 1,020,800 | — | — |
| 1986-10-10 | $2.39 | $4.53 | 2,448,000 | — | — |
| 1986-10-09 | $2.42 | $4.59 | 4,272,000 | — | — |
| 1986-10-08 | $2.41 | $4.57 | 2,526,400 | — | — |
| 1986-10-07 | $2.38 | $4.52 | 2,307,200 | — | — |
| 1986-10-06 | $2.39 | $4.53 | 3,436,800 | — | — |
| 1986-10-03 | $2.39 | $4.53 | 2,358,400 | — | — |
| 1986-10-02 | $2.38 | $4.52 | 1,835,200 | — | — |
| 1986-10-01 | $2.34 | $4.43 | 2,041,600 | — | — |
| 1986-09-30 | $2.29 | $4.34 | 3,964,800 | — | — |
| 1986-09-29 | $2.25 | $4.26 | 2,003,200 | — | — |
| 1986-09-26 | $2.27 | $4.31 | 5,124,800 | — | — |
| 1986-09-25 | $2.30 | $4.35 | 3,750,400 | — | — |
| 1986-09-24 | $2.32 | $4.40 | 1,932,800 | — | — |
| 1986-09-23 | $2.31 | $4.38 | 2,931,200 | — | — |
| 1986-09-22 | $2.34 | $4.43 | 1,182,400 | — | — |
| 1986-09-19 | $2.36 | $4.47 | 2,475,200 | — | — |
| 1986-09-18 | $2.32 | $4.40 | 3,948,800 | — | — |
| 1986-09-17 | $2.31 | $4.38 | 4,345,600 | — | — |
| 1986-09-16 | $2.29 | $4.34 | 2,969,600 | — | — |
| 1986-09-15 | $2.29 | $4.34 | 3,598,400 | — | — |
| 1986-09-12 | $2.28 | $4.32 | 7,600,000 | — | — |
| 1986-09-11 | $2.32 | $4.40 | 6,596,800 | — | — |
| 1986-09-10 | $2.38 | $4.50 | 5,070,400 | — | — |
| 1986-09-09 | $2.38 | $4.50 | 3,857,600 | — | — |
| 1986-09-08 | $2.36 | $4.47 | 3,606,400 | — | — |
| 1986-09-05 | $2.44 | $4.62 | 4,608,000 | — | — |
| 1986-09-04 | $2.49 | $4.72 | 2,233,600 | — | — |
| 1986-09-03 | $2.48 | $4.71 | 2,084,800 | — | — |
| 1986-09-02 | $2.48 | $4.71 | 2,392,000 | — | — |
| 1986-08-29 | $2.49 | $4.72 | 1,036,800 | — | — |
| 1986-08-28 | $2.50 | $4.74 | 4,833,600 | — | — |
| 1986-08-27 | $2.52 | $4.78 | 2,195,200 | — | — |
| 1986-08-26 | $2.54 | $4.81 | 5,201,600 | — | — |
| 1986-08-25 | $2.50 | $4.74 | 3,060,800 | — | — |
| 1986-08-22 | $2.53 | $4.80 | 1,395,200 | — | — |
| 1986-08-21 | $2.54 | $4.81 | 2,524,800 | — | — |
| 1986-08-20 | $2.56 | $4.86 | 3,340,800 | — | — |
| 1986-08-19 | $2.52 | $4.77 | 3,184,000 | — | — |
| 1986-08-18 | $2.48 | $4.69 | 2,337,600 | — | — |
| 1986-08-15 | $2.51 | $4.75 | 3,742,400 | — | — |
| 1986-08-14 | $2.52 | $4.77 | 2,073,600 | — | — |
| 1986-08-13 | $2.55 | $4.83 | 2,515,200 | — | — |
| 1986-08-12 | $2.56 | $4.86 | 4,659,200 | — | — |
| 1986-08-11 | $2.51 | $4.75 | 2,091,200 | — | — |
| 1986-08-08 | $2.50 | $4.74 | 984,000 | — | — |
| 1986-08-07 | $2.49 | $4.72 | 1,344,000 | — | — |
| 1986-08-06 | $2.49 | $4.72 | 1,728,000 | — | — |
| 1986-08-05 | $2.49 | $4.72 | 1,505,600 | — | — |
| 1986-08-04 | $2.50 | $4.74 | 1,529,600 | — | — |
| 1986-08-01 | $2.49 | $4.72 | 1,187,200 | — | — |
| 1986-07-31 | $2.52 | $4.77 | 1,896,000 | — | — |
| 1986-07-30 | $2.53 | $4.80 | 4,512,000 | — | — |
| 1986-07-29 | $2.52 | $4.77 | 4,027,200 | — | — |
| 1986-07-28 | $2.56 | $4.86 | 4,904,000 | — | — |
| 1986-07-25 | $2.59 | $4.91 | 7,726,400 | — | — |
| 1986-07-24 | $2.48 | $4.71 | 2,166,400 | — | — |
| 1986-07-23 | $2.47 | $4.68 | 3,147,200 | — | — |
| 1986-07-22 | $2.43 | $4.60 | 2,337,600 | — | — |
| 1986-07-21 | $2.44 | $4.62 | 9,358,400 | — | — |
| 1986-07-18 | $2.46 | $4.62 | 9,512,000 | — | — |
| 1986-07-17 | $2.50 | $4.70 | 5,140,800 | — | — |
| 1986-07-16 | $2.50 | $4.70 | 2,982,400 | — | — |
| 1986-07-15 | $2.42 | $4.55 | 3,868,800 | — | — |
| 1986-07-14 | $2.48 | $4.65 | 1,531,200 | — | — |
| 1986-07-11 | $2.49 | $4.68 | 1,985,600 | — | — |
| 1986-07-10 | $2.49 | $4.68 | 2,977,600 | — | — |
| 1986-07-09 | $2.52 | $4.73 | 2,692,800 | — | — |
| 1986-07-08 | $2.53 | $4.75 | 7,505,600 | — | — |
| 1986-07-07 | $2.57 | $4.83 | 3,945,600 | — | — |
| 1986-07-03 | $2.66 | $4.99 | 2,054,400 | — | — |
| 1986-07-02 | $2.67 | $5.02 | 3,096,000 | — | — |
| 1986-07-01 | $2.67 | $5.02 | 1,459,200 | — | — |
| 1986-06-30 | $2.66 | $4.99 | 2,627,200 | — | — |
| 1986-06-27 | $2.65 | $4.98 | 1,427,200 | — | — |
| 1986-06-26 | $2.66 | $4.99 | 3,473,600 | — | — |
| 1986-06-25 | $2.70 | $5.06 | 5,008,000 | — | — |
| 1986-06-24 | $2.64 | $4.96 | 2,390,400 | — | — |
| 1986-06-23 | $2.63 | $4.93 | 1,857,600 | — | — |
| 1986-06-20 | $2.63 | $4.93 | 2,649,600 | — | — |
| 1986-06-19 | $2.60 | $4.89 | 2,388,800 | — | — |
| 1986-06-18 | $2.62 | $4.92 | 3,198,400 | — | — |
| 1986-06-17 | $2.59 | $4.86 | 1,252,800 | — | — |
| 1986-06-16 | $2.62 | $4.92 | 3,190,400 | — | — |
| 1986-06-13 | $2.64 | $4.96 | 3,417,600 | — | — |
| 1986-06-12 | $2.63 | $4.93 | 3,222,400 | — | — |
| 1986-06-11 | $2.58 | $4.84 | 5,601,600 | — | — |
| 1986-06-10 | $2.52 | $4.73 | 5,022,400 | — | — |
| 1986-06-09 | $2.53 | $4.75 | 4,835,200 | — | — |
| 1986-06-06 | $2.56 | $4.81 | 9,324,800 | — | — |
| 1986-06-05 | $2.50 | $4.70 | 4,142,400 | — | — |
| 1986-06-04 | $2.48 | $4.65 | 4,888,000 | — | — |
| 1986-06-03 | $2.44 | $4.58 | 1,817,600 | — | — |
| 1986-06-02 | $2.46 | $4.62 | 1,307,200 | — | — |
| 1986-05-30 | $2.48 | $4.67 | 2,052,800 | — | — |
| 1986-05-29 | $2.49 | $4.68 | 2,686,400 | — | — |
| 1986-05-28 | $2.50 | $4.70 | 15,638,400 | — | — |
| 1986-05-27 | $2.49 | $4.68 | 4,315,200 | — | — |
| 1986-05-23 | $2.41 | $4.53 | 2,587,200 | — | — |
| 1986-05-22 | $2.39 | $4.49 | 2,628,800 | — | — |
| 1986-05-21 | $2.34 | $4.39 | 2,499,200 | — | — |
| 1986-05-20 | $2.34 | $4.40 | 2,246,400 | — | — |
| 1986-05-19 | $2.32 | $4.36 | 1,643,200 | — | — |
| 1986-05-16 | $2.33 | $4.37 | 3,480,000 | — | — |
| 1986-05-15 | $2.37 | $4.45 | 4,694,400 | — | — |
| 1986-05-14 | $2.39 | $4.49 | 2,577,600 | — | — |
| 1986-05-13 | $2.33 | $4.37 | 3,416,000 | — | — |
| 1986-05-12 | $2.32 | $4.36 | 2,121,600 | — | — |
| 1986-05-09 | $2.36 | $4.43 | 2,548,800 | — | — |
| 1986-05-08 | $2.39 | $4.49 | 2,608,000 | — | — |
| 1986-05-07 | $2.38 | $4.48 | 3,288,000 | — | — |
| 1986-05-06 | $2.41 | $4.52 | 4,588,800 | — | — |
| 1986-05-05 | $2.38 | $4.46 | 4,766,400 | — | — |
| 1986-05-02 | $2.27 | $4.27 | 5,721,600 | — | — |
| 1986-05-01 | $2.33 | $4.37 | 3,110,400 | — | — |
| 1986-04-30 | $2.34 | $4.40 | 3,179,200 | — | — |
| 1986-04-29 | $2.44 | $4.58 | 3,609,600 | — | — |
| 1986-04-28 | $2.46 | $4.62 | 6,091,200 | — | — |
| 1986-04-25 | $2.49 | $4.68 | 4,243,200 | — | — |
| 1986-04-24 | $2.54 | $4.77 | 9,873,600 | — | — |
| 1986-04-23 | $2.50 | $4.70 | 9,680,000 | — | — |
| 1986-04-22 | $2.41 | $4.53 | 9,292,800 | — | — |
| 1986-04-21 | $2.38 | $4.48 | 16,320,000 | — | — |
| 1986-04-18 | $2.41 | $4.48 | 2,897,600 | — | — |
| 1986-04-17 | $2.40 | $4.47 | 4,611,200 | — | — |
| 1986-04-16 | $2.41 | $4.48 | 4,305,600 | — | — |
| 1986-04-15 | $2.35 | $4.38 | 7,036,800 | — | — |
| 1986-04-14 | $2.38 | $4.42 | 1,872,000 | — | — |
| 1986-04-11 | $2.38 | $4.42 | 2,011,200 | — | — |
| 1986-04-10 | $2.38 | $4.44 | 2,147,200 | — | — |
| 1986-04-09 | $2.38 | $4.42 | 5,688,000 | — | — |
| 1986-04-08 | $2.40 | $4.47 | 5,451,200 | — | — |
| 1986-04-07 | $2.38 | $4.44 | 2,798,400 | — | — |
| 1986-04-04 | $2.39 | $4.45 | 8,993,600 | — | — |
| 1986-04-03 | $2.38 | $4.42 | 8,188,800 | — | — |
| 1986-04-02 | $2.30 | $4.29 | 2,712,000 | — | — |
| 1986-04-01 | $2.31 | $4.31 | 4,787,200 | — | — |
| 1986-03-31 | $2.33 | $4.33 | 4,680,000 | — | — |
| 1986-03-27 | $2.38 | $4.42 | 3,745,600 | — | — |
| 1986-03-26 | $2.41 | $4.48 | 4,104,000 | — | — |
| 1986-03-25 | $2.41 | $4.49 | 2,598,400 | — | — |
| 1986-03-24 | $2.41 | $4.48 | 4,459,200 | — | — |
| 1986-03-21 | $2.40 | $4.47 | 5,948,800 | — | — |
| 1986-03-20 | $2.36 | $4.39 | 5,764,800 | — | — |
| 1986-03-19 | $2.33 | $4.33 | 5,592,000 | — | — |
| 1986-03-18 | $2.27 | $4.22 | 5,153,600 | — | — |
| 1986-03-17 | $2.27 | $4.22 | 3,992,000 | — | — |
| 1986-03-14 | $2.27 | $4.22 | 4,451,200 | — | — |
| 1986-03-13 | $2.27 | $4.23 | 6,217,600 | — | — |
| 1986-03-12 | $2.27 | $4.23 | 5,238,400 | — | — |
| 1986-03-11 | $2.22 | $4.13 | 5,288,000 | — | — |
| 1986-03-10 | $2.19 | $4.07 | 1,470,400 | — | — |
| 1986-03-07 | $2.17 | $4.04 | 2,526,400 | — | — |
| 1986-03-06 | $2.17 | $4.04 | 2,635,200 | — | — |
| 1986-03-05 | $2.19 | $4.07 | 3,147,200 | — | — |
| 1986-03-04 | $2.21 | $4.12 | 5,622,400 | — | — |
| 1986-03-03 | $2.17 | $4.04 | 2,241,600 | — | — |
| 1986-02-28 | $2.19 | $4.07 | 3,731,200 | — | — |
| 1986-02-27 | $2.16 | $4.01 | 2,641,600 | — | — |
| 1986-02-26 | $2.14 | $3.99 | 2,248,000 | — | — |
| 1986-02-25 | $2.14 | $3.99 | 1,953,600 | — | — |
| 1986-02-24 | $2.13 | $3.96 | 2,924,800 | — | — |
| 1986-02-21 | $2.16 | $4.03 | 3,057,600 | — | — |
| 1986-02-20 | $2.13 | $3.96 | 3,422,400 | — | — |
| 1986-02-19 | $2.09 | $3.88 | 2,988,800 | — | — |
| 1986-02-18 | $2.17 | $4.04 | 4,803,200 | — | — |
| 1986-02-14 | $2.17 | $4.04 | 7,961,600 | — | — |
| 1986-02-13 | $2.12 | $3.94 | 4,924,800 | — | — |
| 1986-02-12 | $2.07 | $3.85 | 3,198,400 | — | — |
| 1986-02-11 | $2.05 | $3.83 | 4,849,600 | — | — |
| 1986-02-10 | $2.06 | $3.84 | 6,774,400 | — | — |
| 1986-02-07 | $2.06 | $3.84 | 5,750,400 | — | — |
| 1986-02-06 | $2.08 | $3.87 | 3,921,600 | — | — |
| 1986-02-05 | $2.06 | $3.84 | 2,452,800 | — | — |
| 1986-02-04 | $2.09 | $3.90 | 6,105,600 | — | — |
| 1986-02-03 | $2.04 | $3.80 | 4,302,400 | — | — |
| 1986-01-31 | $2.05 | $3.81 | 2,622,400 | — | — |
| 1986-01-30 | $2.05 | $3.81 | 4,828,800 | — | — |
| 1986-01-29 | $2.03 | $3.78 | 2,875,200 | — | — |
| 1986-01-28 | $2.05 | $3.81 | 2,148,800 | — | — |
| 1986-01-27 | $2.02 | $3.77 | 2,131,200 | — | — |
| 1986-01-24 | $2.05 | $3.81 | 4,992,000 | — | — |
| 1986-01-23 | $1.96 | $3.65 | 3,115,200 | — | — |
| 1986-01-22 | $1.92 | $3.58 | 4,440,000 | — | — |
| 1986-01-21 | $1.90 | $3.53 | 2,531,200 | — | — |
| 1986-01-20 | $1.93 | $3.59 | 1,134,400 | — | — |
| 1986-01-17 | $1.93 | $3.59 | 7,163,200 | — | — |
| 1986-01-16 | $1.97 | $3.63 | 3,201,600 | — | — |
| 1986-01-15 | $1.94 | $3.57 | 2,704,000 | — | — |
| 1986-01-14 | $1.94 | $3.57 | 5,622,400 | — | — |
| 1986-01-13 | $1.95 | $3.60 | 6,115,200 | — | — |
| 1986-01-10 | $1.95 | $3.60 | 2,843,200 | — | — |
| 1986-01-09 | $1.95 | $3.58 | 3,425,600 | — | — |
| 1986-01-08 | $1.99 | $3.67 | 10,268,800 | — | — |
| 1986-01-07 | $2.05 | $3.77 | 4,664,000 | — | — |
| 1986-01-06 | $2.00 | $3.68 | 1,683,200 | — | — |
| 1986-01-03 | $2.00 | $3.68 | 4,614,400 | — | — |
| 1986-01-02 | $2.02 | $3.71 | 6,008,000 | — | — |