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
- 1983-12-30 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 | $1.29 | $1.44 | 2,521,000 | — | — |
| 1986-12-30 | $1.28 | $1.43 | 2,049,000 | — | — |
| 1986-12-29 | $1.28 | $1.43 | 2,295,000 | — | — |
| 1986-12-26 | $1.29 | $1.44 | 396,000 | — | — |
| 1986-12-24 | $1.26 | $1.41 | 2,667,000 | — | — |
| 1986-12-23 | $1.25 | $1.40 | 2,659,000 | — | — |
| 1986-12-22 | $1.25 | $1.40 | 2,083,000 | — | — |
| 1986-12-19 | $1.25 | $1.40 | 1,224,000 | — | — |
| 1986-12-18 | $1.24 | $1.39 | 1,042,000 | — | — |
| 1986-12-17 | $1.25 | $1.39 | 3,398,000 | — | — |
| 1986-12-16 | $1.25 | $1.39 | 3,744,000 | — | — |
| 1986-12-15 | $1.24 | $1.37 | 3,285,000 | — | — |
| 1986-12-12 | $1.25 | $1.39 | 2,190,000 | — | — |
| 1986-12-11 | $1.25 | $1.39 | 2,119,000 | — | — |
| 1986-12-10 | $1.24 | $1.37 | 1,883,000 | — | — |
| 1986-12-09 | $1.24 | $1.37 | 1,445,000 | — | — |
| 1986-12-08 | $1.25 | $1.39 | 2,045,000 | — | — |
| 1986-12-05 | $1.26 | $1.40 | 2,732,000 | — | — |
| 1986-12-04 | $1.26 | $1.40 | 1,904,000 | — | — |
| 1986-12-03 | $1.28 | $1.41 | 10,000,000 | — | — |
| 1986-12-02 | $1.29 | $1.43 | 13,900,000 | — | — |
| 1986-12-01 | $1.21 | $1.34 | 4,351,000 | — | — |
| 1986-11-28 | $1.19 | $1.32 | 4,930,000 | — | — |
| 1986-11-26 | $1.15 | $1.28 | 2,723,000 | — | — |
| 1986-11-25 | $1.15 | $1.28 | 4,694,000 | — | — |
| 1986-11-24 | $1.13 | $1.25 | 1,508,000 | — | — |
| 1986-11-21 | $1.14 | $1.26 | 9,615,000 | — | — |
| 1986-11-20 | $1.11 | $1.23 | 2,840,000 | — | — |
| 1986-11-19 | $1.10 | $1.22 | 3,916,000 | — | — |
| 1986-11-18 | $1.10 | $1.22 | 4,094,000 | — | — |
| 1986-11-17 | $1.13 | $1.25 | 4,773,000 | — | — |
| 1986-11-14 | $1.14 | $1.26 | 2,950,000 | — | — |
| 1986-11-13 | $1.14 | $1.26 | 3,195,000 | — | — |
| 1986-11-12 | $1.15 | $1.28 | 3,568,000 | — | — |
| 1986-11-11 | $1.16 | $1.29 | 2,801,000 | — | — |
| 1986-11-10 | $1.16 | $1.29 | 3,661,000 | — | — |
| 1986-11-07 | $1.15 | $1.28 | 2,829,000 | — | — |
| 1986-11-06 | $1.18 | $1.30 | 4,609,000 | — | — |
| 1986-11-05 | $1.16 | $1.29 | 1,579,000 | — | — |
| 1986-11-04 | $1.15 | $1.28 | 2,167,000 | — | — |
| 1986-11-03 | $1.14 | $1.26 | 2,844,000 | — | — |
| 1986-10-31 | $1.13 | $1.25 | 4,167,000 | — | — |
| 1986-10-30 | $1.10 | $1.22 | 2,281,000 | — | — |
| 1986-10-29 | $1.10 | $1.22 | 1,576,000 | — | — |
| 1986-10-28 | $1.10 | $1.22 | 2,095,000 | — | — |
| 1986-10-27 | $1.10 | $1.22 | 8,538,000 | — | — |
| 1986-10-24 | $1.11 | $1.23 | 12,400,000 | — | — |
| 1986-10-23 | $1.10 | $1.22 | 3,009,000 | — | — |
| 1986-10-22 | $1.11 | $1.23 | 1,954,000 | — | — |
| 1986-10-21 | $1.13 | $1.25 | 1,563,000 | — | — |
| 1986-10-20 | $1.13 | $1.25 | 1,344,000 | — | — |
| 1986-10-17 | $1.15 | $1.28 | 3,875,000 | — | — |
| 1986-10-16 | $1.16 | $1.29 | 2,352,000 | — | — |
| 1986-10-15 | $1.16 | $1.29 | 1,015,000 | — | — |
| 1986-10-14 | $1.15 | $1.28 | 3,782,000 | — | — |
| 1986-10-13 | $1.18 | $1.30 | 1,039,000 | — | — |
| 1986-10-10 | $1.20 | $1.33 | 2,457,000 | — | — |
| 1986-10-09 | $1.19 | $1.32 | 4,875,000 | — | — |
| 1986-10-08 | $1.18 | $1.30 | 2,453,000 | — | — |
| 1986-10-07 | $1.19 | $1.32 | 1,474,000 | — | — |
| 1986-10-06 | $1.19 | $1.32 | 2,496,000 | — | — |
| 1986-10-03 | $1.19 | $1.32 | 2,490,000 | — | — |
| 1986-10-02 | $1.15 | $1.28 | 2,603,000 | — | — |
| 1986-10-01 | $1.15 | $1.28 | 2,945,000 | — | — |
| 1986-09-30 | $1.15 | $1.28 | 4,809,000 | — | — |
| 1986-09-29 | $1.10 | $1.22 | 1,250,000 | — | — |
| 1986-09-26 | $1.10 | $1.22 | 1,341,000 | — | — |
| 1986-09-25 | $1.13 | $1.25 | 1,014,000 | — | — |
| 1986-09-24 | $1.15 | $1.28 | 1,347,000 | — | — |
| 1986-09-23 | $1.14 | $1.26 | 1,628,000 | — | — |
| 1986-09-22 | $1.15 | $1.28 | 1,710,000 | — | — |
| 1986-09-19 | $1.15 | $1.26 | 3,442,000 | — | — |
| 1986-09-18 | $1.10 | $1.21 | 944,000 | — | — |
| 1986-09-17 | $1.13 | $1.23 | 1,220,000 | — | — |
| 1986-09-16 | $1.13 | $1.23 | 2,291,000 | — | — |
| 1986-09-15 | $1.13 | $1.23 | 4,325,000 | — | — |
| 1986-09-12 | $1.10 | $1.21 | 4,384,000 | — | — |
| 1986-09-11 | $1.14 | $1.25 | 3,819,000 | — | — |
| 1986-09-10 | $1.18 | $1.29 | 3,199,000 | — | — |
| 1986-09-09 | $1.19 | $1.30 | 4,784,000 | — | — |
| 1986-09-08 | $1.19 | $1.30 | 1,823,000 | — | — |
| 1986-09-05 | $1.19 | $1.30 | 8,573,000 | — | — |
| 1986-09-04 | $1.18 | $1.29 | 8,418,000 | — | — |
| 1986-09-03 | $1.15 | $1.26 | 8,275,000 | — | — |
| 1986-09-02 | $1.09 | $1.19 | 3,995,000 | — | — |
| 1986-08-29 | $1.08 | $1.18 | 1,945,000 | — | — |
| 1986-08-28 | $1.06 | $1.17 | 526,000 | — | — |
| 1986-08-27 | $1.05 | $1.15 | 2,891,000 | — | — |
| 1986-08-26 | $1.08 | $1.18 | 982,000 | — | — |
| 1986-08-25 | $1.06 | $1.17 | 143,000 | — | — |
| 1986-08-22 | $1.08 | $1.18 | 1,023,000 | — | — |
| 1986-08-21 | $1.06 | $1.17 | 898,000 | — | — |
| 1986-08-20 | $1.08 | $1.18 | 334,000 | — | — |
| 1986-08-19 | $1.08 | $1.18 | 696,000 | — | — |
| 1986-08-18 | $1.08 | $1.18 | 3,445,000 | — | — |
| 1986-08-15 | $1.09 | $1.19 | 3,121,000 | — | — |
| 1986-08-14 | $1.09 | $1.19 | 1,947,000 | — | — |
| 1986-08-13 | $1.10 | $1.21 | 6,693,000 | — | — |
| 1986-08-12 | $1.10 | $1.21 | 2,053,000 | — | — |
| 1986-08-11 | $1.11 | $1.22 | 5,985,000 | — | — |
| 1986-08-08 | $1.10 | $1.21 | 3,932,000 | — | — |
| 1986-08-07 | $1.10 | $1.21 | 3,923,000 | — | — |
| 1986-08-06 | $1.05 | $1.15 | 2,142,000 | — | — |
| 1986-08-05 | $1.04 | $1.14 | 12,200,000 | — | — |
| 1986-08-04 | $1.00 | $1.10 | 966,000 | — | — |
| 1986-08-01 | $1.01 | $1.11 | 3,331,000 | — | — |
| 1986-07-31 | $1.04 | $1.14 | 3,436,000 | — | — |
| 1986-07-30 | $1.03 | $1.12 | 12,000,000 | — | — |
| 1986-07-29 | $1.08 | $1.18 | 2,788,000 | — | — |
| 1986-07-28 | $1.09 | $1.19 | 5,547,000 | — | — |
| 1986-07-25 | $1.09 | $1.19 | 2,268,000 | — | — |
| 1986-07-24 | $1.08 | $1.18 | 2,203,000 | — | — |
| 1986-07-23 | $1.09 | $1.19 | 3,941,000 | — | — |
| 1986-07-22 | $1.10 | $1.21 | 3,424,000 | — | — |
| 1986-07-21 | $1.10 | $1.21 | 2,682,000 | — | — |
| 1986-07-18 | $1.10 | $1.21 | 9,472,000 | — | — |
| 1986-07-17 | $1.15 | $1.26 | 2,698,000 | — | — |
| 1986-07-16 | $1.15 | $1.26 | 1,575,000 | — | — |
| 1986-07-15 | $1.16 | $1.28 | 1,950,000 | — | — |
| 1986-07-14 | $1.18 | $1.29 | 3,090,000 | — | — |
| 1986-07-11 | $1.18 | $1.29 | 1,857,000 | — | — |
| 1986-07-10 | $1.19 | $1.30 | 5,513,000 | — | — |
| 1986-07-09 | $1.18 | $1.29 | 5,432,000 | — | — |
| 1986-07-08 | $1.18 | $1.29 | 1,872,000 | — | — |
| 1986-07-07 | $1.20 | $1.32 | 4,380,000 | — | — |
| 1986-07-03 | $1.21 | $1.33 | 661,000 | — | — |
| 1986-07-02 | $1.23 | $1.34 | 2,783,000 | — | — |
| 1986-07-01 | $1.21 | $1.33 | 939,000 | — | — |
| 1986-06-30 | $1.21 | $1.33 | 1,350,000 | — | — |
| 1986-06-27 | $1.20 | $1.32 | 5,696,000 | — | — |
| 1986-06-26 | $1.20 | $1.32 | 5,083,000 | — | — |
| 1986-06-25 | $1.21 | $1.33 | 5,345,000 | — | — |
| 1986-06-24 | $1.21 | $1.33 | 7,728,000 | — | — |
| 1986-06-23 | $1.23 | $1.34 | 1,696,000 | — | — |
| 1986-06-20 | $1.23 | $1.33 | 3,689,000 | — | — |
| 1986-06-19 | $1.23 | $1.33 | 20,500,000 | — | — |
| 1986-06-18 | $1.24 | $1.34 | 26,630,000 | — | — |
| 1986-06-17 | $1.23 | $1.33 | 3,222,000 | — | — |
| 1986-06-16 | $1.23 | $1.33 | 1,614,000 | — | — |
| 1986-06-13 | $1.24 | $1.34 | 1,506,000 | — | — |
| 1986-06-12 | $1.23 | $1.33 | 2,545,000 | — | — |
| 1986-06-11 | $1.24 | $1.34 | 2,132,000 | — | — |
| 1986-06-10 | $1.21 | $1.32 | 1,616,000 | — | — |
| 1986-06-09 | $1.23 | $1.33 | 5,822,000 | — | — |
| 1986-06-06 | $1.25 | $1.36 | 5,193,000 | — | — |
| 1986-06-05 | $1.28 | $1.39 | 1,244,000 | — | — |
| 1986-06-04 | $1.28 | $1.39 | 2,245,000 | — | — |
| 1986-06-03 | $1.29 | $1.40 | 2,557,000 | — | — |
| 1986-06-02 | $1.28 | $1.39 | 3,486,000 | — | — |
| 1986-05-30 | $1.30 | $1.41 | 3,940,000 | — | — |
| 1986-05-29 | $1.31 | $1.43 | 4,403,000 | — | — |
| 1986-05-28 | $1.30 | $1.41 | 5,594,000 | — | — |
| 1986-05-27 | $1.30 | $1.41 | 4,689,000 | — | — |
| 1986-05-23 | $1.24 | $1.34 | 2,532,000 | — | — |
| 1986-05-22 | $1.25 | $1.36 | 1,474,000 | — | — |
| 1986-05-21 | $1.23 | $1.33 | 2,787,000 | — | — |
| 1986-05-20 | $1.23 | $1.33 | 1,415,000 | — | — |
| 1986-05-19 | $1.21 | $1.32 | 759,000 | — | — |
| 1986-05-16 | $1.21 | $1.32 | 1,654,000 | — | — |
| 1986-05-15 | $1.24 | $1.34 | 2,148,000 | — | — |
| 1986-05-14 | $1.26 | $1.37 | 1,815,000 | — | — |
| 1986-05-13 | $1.25 | $1.36 | 3,426,000 | — | — |
| 1986-05-12 | $1.26 | $1.37 | 5,693,000 | — | — |
| 1986-05-09 | $1.25 | $1.36 | 5,360,000 | — | — |
| 1986-05-08 | $1.21 | $1.32 | 4,082,000 | — | — |
| 1986-05-07 | $1.21 | $1.32 | 3,725,000 | — | — |
| 1986-05-06 | $1.21 | $1.32 | 1,924,000 | — | — |
| 1986-05-05 | $1.24 | $1.34 | 1,636,000 | — | — |
| 1986-05-02 | $1.26 | $1.37 | 2,661,000 | — | — |
| 1986-05-01 | $1.25 | $1.36 | 2,399,000 | — | — |
| 1986-04-30 | $1.28 | $1.39 | 1,235,000 | — | — |
| 1986-04-29 | $1.28 | $1.39 | 4,093,000 | — | — |
| 1986-04-28 | $1.30 | $1.41 | 3,414,000 | — | — |
| 1986-04-25 | $1.31 | $1.43 | 2,049,000 | — | — |
| 1986-04-24 | $1.31 | $1.43 | 9,631,000 | — | — |
| 1986-04-23 | $1.29 | $1.40 | 8,413,000 | — | — |
| 1986-04-22 | $1.28 | $1.39 | 4,564,000 | — | — |
| 1986-04-21 | $1.31 | $1.43 | 7,397,000 | — | — |
| 1986-04-18 | $1.28 | $1.39 | 5,726,000 | — | — |
| 1986-04-17 | $1.26 | $1.37 | 7,611,000 | — | — |
| 1986-04-16 | $1.26 | $1.37 | 11,400,000 | — | — |
| 1986-04-15 | $1.24 | $1.34 | 14,060,000 | — | — |
| 1986-04-14 | $1.30 | $1.41 | 7,913,000 | — | — |
| 1986-04-11 | $1.26 | $1.37 | 7,414,000 | — | — |
| 1986-04-10 | $1.30 | $1.41 | 5,175,000 | — | — |
| 1986-04-09 | $1.35 | $1.47 | 2,875,000 | — | — |
| 1986-04-08 | $1.35 | $1.47 | 3,155,000 | — | — |
| 1986-04-07 | $1.36 | $1.48 | 1,649,000 | — | — |
| 1986-04-04 | $1.34 | $1.45 | 2,093,000 | — | — |
| 1986-04-03 | $1.36 | $1.48 | 3,668,000 | — | — |
| 1986-04-02 | $1.41 | $1.54 | 2,186,000 | — | — |
| 1986-04-01 | $1.40 | $1.52 | 11,100,000 | — | — |
| 1986-03-31 | $1.45 | $1.58 | 6,586,000 | — | — |
| 1986-03-27 | $1.44 | $1.56 | 14,900,000 | — | — |
| 1986-03-26 | $1.43 | $1.55 | 12,200,000 | — | — |
| 1986-03-25 | $1.39 | $1.51 | 9,569,000 | — | — |
| 1986-03-24 | $1.41 | $1.54 | 4,547,000 | — | — |
| 1986-03-21 | $1.44 | $1.56 | 17,400,000 | — | — |
| 1986-03-20 | $1.44 | $1.55 | 35,130,000 | — | — |
| 1986-03-19 | $1.36 | $1.47 | 5,850,000 | — | — |
| 1986-03-18 | $1.34 | $1.44 | 4,522,000 | — | — |
| 1986-03-17 | $1.33 | $1.43 | 3,604,000 | — | — |
| 1986-03-14 | $1.35 | $1.45 | 4,207,000 | — | — |
| 1986-03-13 | $1.33 | $1.43 | 1,708,000 | — | — |
| 1986-03-12 | $1.31 | $1.41 | 3,613,000 | — | — |
| 1986-03-11 | $1.30 | $1.40 | 3,578,000 | — | — |
| 1986-03-10 | $1.28 | $1.37 | 1,120,000 | — | — |
| 1986-03-07 | $1.30 | $1.40 | 6,539,000 | — | — |
| 1986-03-06 | $1.30 | $1.40 | 10,000,000 | — | — |
| 1986-03-05 | $1.25 | $1.35 | 6,222,000 | — | — |
| 1986-03-04 | $1.25 | $1.35 | 5,477,000 | — | — |
| 1986-03-03 | $1.26 | $1.36 | 2,847,000 | — | — |
| 1986-02-28 | $1.25 | $1.35 | 5,156,000 | — | — |
| 1986-02-27 | $1.23 | $1.32 | 3,169,000 | — | — |
| 1986-02-26 | $1.20 | $1.29 | 544,000 | — | — |
| 1986-02-25 | $1.20 | $1.29 | 2,398,000 | — | — |
| 1986-02-24 | $1.23 | $1.32 | 2,013,000 | — | — |
| 1986-02-21 | $1.25 | $1.35 | 4,028,000 | — | — |
| 1986-02-20 | $1.25 | $1.35 | 4,738,000 | — | — |
| 1986-02-19 | $1.23 | $1.32 | 3,701,000 | — | — |
| 1986-02-18 | $1.20 | $1.29 | 1,724,000 | — | — |
| 1986-02-14 | $1.18 | $1.27 | 2,165,000 | — | — |
| 1986-02-13 | $1.18 | $1.27 | 1,453,000 | — | — |
| 1986-02-12 | $1.19 | $1.28 | 2,198,000 | — | — |
| 1986-02-11 | $1.18 | $1.27 | 7,011,000 | — | — |
| 1986-02-10 | $1.24 | $1.33 | 5,358,000 | — | — |
| 1986-02-07 | $1.28 | $1.37 | 3,744,000 | — | — |
| 1986-02-06 | $1.29 | $1.39 | 1,544,000 | — | — |
| 1986-02-05 | $1.26 | $1.36 | 6,225,000 | — | — |
| 1986-02-04 | $1.26 | $1.36 | 6,139,000 | — | — |
| 1986-02-03 | $1.30 | $1.40 | 2,135,000 | — | — |
| 1986-01-31 | $1.30 | $1.40 | 1,525,000 | — | — |
| 1986-01-30 | $1.31 | $1.41 | 5,236,000 | — | — |
| 1986-01-29 | $1.33 | $1.43 | 4,586,000 | — | — |
| 1986-01-28 | $1.31 | $1.41 | 7,847,000 | — | — |
| 1986-01-27 | $1.28 | $1.37 | 4,569,000 | — | — |
| 1986-01-24 | $1.26 | $1.36 | 964,000 | — | — |
| 1986-01-23 | $1.24 | $1.33 | 1,680,000 | — | — |
| 1986-01-22 | $1.25 | $1.35 | 1,432,000 | — | — |
| 1986-01-21 | $1.29 | $1.39 | 8,056,000 | — | — |
| 1986-01-20 | $1.29 | $1.39 | 2,847,000 | — | — |
| 1986-01-17 | $1.29 | $1.39 | 2,121,000 | — | — |
| 1986-01-16 | $1.28 | $1.37 | 4,087,000 | — | — |
| 1986-01-15 | $1.29 | $1.39 | 7,098,000 | — | — |
| 1986-01-14 | $1.28 | $1.37 | 8,150,000 | — | — |
| 1986-01-13 | $1.26 | $1.36 | 1,303,000 | — | — |
| 1986-01-10 | $1.28 | $1.37 | 829,000 | — | — |
| 1986-01-09 | $1.28 | $1.37 | 1,624,000 | — | — |
| 1986-01-08 | $1.31 | $1.41 | 4,034,000 | — | — |
| 1986-01-07 | $1.33 | $1.43 | 2,097,000 | — | — |
| 1986-01-06 | $1.34 | $1.44 | 1,952,000 | — | — |
| 1986-01-03 | $1.34 | $1.44 | 547,000 | — | — |
| 1986-01-02 | $1.34 | $1.44 | 1,164,000 | — | — |