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
- 1972-06-01 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 | $5.13 | $11.60 | 7,316,020 | — | — |
| 1986-12-30 | $5.21 | $11.78 | 6,255,060 | — | — |
| 1986-12-29 | $5.23 | $11.83 | 4,849,946 | — | — |
| 1986-12-26 | $5.26 | $11.88 | 4,056,418 | — | — |
| 1986-12-24 | $5.23 | $11.83 | 6,452,346 | — | — |
| 1986-12-23 | $5.10 | $11.52 | 13,042,793 | — | — |
| 1986-12-22 | $5.26 | $11.88 | 11,617,950 | — | — |
| 1986-12-19 | $5.29 | $11.96 | 16,769,305 | — | — |
| 1986-12-18 | $5.22 | $11.81 | 9,623,170 | — | — |
| 1986-12-17 | $5.25 | $11.86 | 6,883,087 | — | — |
| 1986-12-16 | $5.22 | $11.81 | 11,069,933 | — | — |
| 1986-12-15 | $5.27 | $11.91 | 8,499,736 | — | — |
| 1986-12-12 | $5.12 | $11.57 | 7,273,275 | — | — |
| 1986-12-11 | $5.13 | $11.60 | 6,885,279 | — | — |
| 1986-12-10 | $5.28 | $11.93 | 10,316,959 | — | — |
| 1986-12-09 | $5.23 | $11.83 | 4,460,854 | — | — |
| 1986-12-08 | $5.25 | $11.86 | 7,282,043 | — | — |
| 1986-12-05 | $5.34 | $12.06 | 5,863,776 | — | — |
| 1986-12-04 | $5.36 | $12.11 | 8,796,761 | — | — |
| 1986-12-03 | $5.44 | $12.30 | 8,802,241 | — | — |
| 1986-12-02 | $5.50 | $12.42 | 12,604,379 | — | — |
| 1986-12-01 | $5.46 | $12.35 | 8,773,744 | — | — |
| 1986-11-28 | $5.34 | $12.06 | 2,083,559 | — | — |
| 1986-11-26 | $5.36 | $12.11 | 5,551,407 | — | — |
| 1986-11-25 | $5.43 | $12.27 | 7,489,193 | — | — |
| 1986-11-24 | $5.43 | $12.27 | 6,753,755 | — | — |
| 1986-11-21 | $5.37 | $12.14 | 10,519,725 | — | — |
| 1986-11-20 | $5.29 | $11.96 | 7,097,910 | — | — |
| 1986-11-19 | $5.20 | $11.75 | 10,215,027 | — | — |
| 1986-11-18 | $5.03 | $11.37 | 10,154,746 | — | — |
| 1986-11-17 | $5.15 | $11.65 | 5,776,094 | — | — |
| 1986-11-14 | $5.08 | $11.47 | 6,545,509 | — | — |
| 1986-11-13 | $5.11 | $11.55 | 6,301,094 | — | — |
| 1986-11-12 | $5.21 | $11.78 | 5,428,651 | — | — |
| 1986-11-11 | $5.20 | $11.75 | 4,928,860 | — | — |
| 1986-11-10 | $5.20 | $11.75 | 4,608,819 | — | — |
| 1986-11-07 | $5.30 | $11.99 | 3,417,431 | — | — |
| 1986-11-06 | $5.38 | $12.17 | 6,598,119 | — | — |
| 1986-11-05 | $5.36 | $12.11 | 9,565,080 | — | — |
| 1986-11-04 | $5.33 | $12.04 | 7,665,655 | — | — |
| 1986-11-03 | $5.41 | $12.22 | 9,610,017 | — | — |
| 1986-10-31 | $5.23 | $11.83 | 4,952,973 | — | — |
| 1986-10-30 | $5.29 | $11.96 | 7,453,024 | — | — |
| 1986-10-29 | $5.26 | $11.88 | 6,011,741 | — | — |
| 1986-10-28 | $5.25 | $11.86 | 6,286,845 | — | — |
| 1986-10-27 | $5.29 | $11.96 | 11,508,346 | — | — |
| 1986-10-24 | $5.29 | $11.83 | 12,275,569 | — | — |
| 1986-10-23 | $5.39 | $12.06 | 19,399,784 | — | — |
| 1986-10-22 | $5.04 | $11.27 | 5,490,029 | — | — |
| 1986-10-21 | $4.98 | $11.14 | 5,015,447 | — | — |
| 1986-10-20 | $5.04 | $11.27 | 6,038,046 | — | — |
| 1986-10-17 | $5.06 | $11.32 | 5,531,678 | — | — |
| 1986-10-16 | $5.12 | $11.44 | 9,152,971 | — | — |
| 1986-10-15 | $5.05 | $11.29 | 8,556,730 | — | — |
| 1986-10-14 | $5.05 | $11.29 | 7,480,425 | — | — |
| 1986-10-13 | $5.01 | $11.19 | 2,267,692 | — | — |
| 1986-10-10 | $4.92 | $10.99 | 9,428,076 | — | — |
| 1986-10-09 | $4.94 | $11.04 | 13,810,016 | — | — |
| 1986-10-08 | $5.11 | $11.42 | 9,705,372 | — | — |
| 1986-10-07 | $5.04 | $11.27 | 5,685,123 | — | — |
| 1986-10-06 | $4.97 | $11.11 | 3,981,888 | — | — |
| 1986-10-03 | $4.92 | $10.99 | 5,906,522 | — | — |
| 1986-10-02 | $5.00 | $11.16 | 8,915,132 | — | — |
| 1986-10-01 | $4.93 | $11.01 | 10,082,407 | — | — |
| 1986-09-30 | $4.84 | $10.81 | 12,385,173 | — | — |
| 1986-09-29 | $4.77 | $10.65 | 13,590,809 | — | — |
| 1986-09-26 | $4.64 | $10.37 | 9,323,953 | — | — |
| 1986-09-25 | $4.74 | $10.60 | 7,992,273 | — | — |
| 1986-09-24 | $4.88 | $10.91 | 5,822,127 | — | — |
| 1986-09-23 | $4.97 | $11.11 | 5,871,449 | — | — |
| 1986-09-22 | $4.93 | $11.01 | 7,807,043 | — | — |
| 1986-09-19 | $4.74 | $10.60 | 10,633,712 | — | — |
| 1986-09-18 | $4.85 | $10.83 | 7,153,807 | — | — |
| 1986-09-17 | $4.87 | $10.88 | 7,611,949 | — | — |
| 1986-09-16 | $4.86 | $10.86 | 7,823,483 | — | — |
| 1986-09-15 | $4.93 | $11.01 | 12,933,189 | — | — |
| 1986-09-12 | $4.81 | $10.76 | 21,153,437 | — | — |
| 1986-09-11 | $5.02 | $11.21 | 17,646,131 | — | — |
| 1986-09-10 | $5.28 | $11.80 | 8,819,777 | — | — |
| 1986-09-09 | $5.28 | $11.80 | 6,316,438 | — | — |
| 1986-09-08 | $5.28 | $11.80 | 6,396,449 | — | — |
| 1986-09-05 | $5.34 | $11.93 | 10,960,330 | — | — |
| 1986-09-04 | $5.27 | $11.78 | 15,454,065 | — | — |
| 1986-09-03 | $5.28 | $11.80 | 8,467,951 | — | — |
| 1986-09-02 | $5.34 | $11.93 | 8,917,324 | — | — |
| 1986-08-29 | $5.45 | $12.18 | 7,570,300 | — | — |
| 1986-08-28 | $5.62 | $12.57 | 6,214,507 | — | — |
| 1986-08-27 | $5.76 | $12.87 | 8,621,395 | — | — |
| 1986-08-26 | $5.71 | $12.77 | 8,842,794 | — | — |
| 1986-08-25 | $5.61 | $12.54 | 4,791,856 | — | — |
| 1986-08-22 | $5.66 | $12.64 | 3,728,704 | — | — |
| 1986-08-21 | $5.66 | $12.64 | 10,404,641 | — | — |
| 1986-08-20 | $5.69 | $12.72 | 6,398,641 | — | — |
| 1986-08-19 | $5.54 | $12.39 | 7,767,586 | — | — |
| 1986-08-18 | $5.43 | $12.13 | 5,393,578 | — | — |
| 1986-08-15 | $5.38 | $12.03 | 8,618,107 | — | — |
| 1986-08-14 | $5.45 | $12.18 | 9,077,345 | — | — |
| 1986-08-13 | $5.47 | $12.23 | 12,056,363 | — | — |
| 1986-08-12 | $5.36 | $11.98 | 15,695,192 | — | — |
| 1986-08-11 | $5.17 | $11.55 | 10,943,889 | — | — |
| 1986-08-08 | $4.97 | $11.11 | 5,831,992 | — | — |
| 1986-08-07 | $4.96 | $11.09 | 7,399,319 | — | — |
| 1986-08-06 | $4.94 | $11.04 | 11,179,536 | — | — |
| 1986-08-05 | $5.02 | $11.21 | 13,590,809 | — | — |
| 1986-08-04 | $5.02 | $11.21 | 9,977,188 | — | — |
| 1986-08-01 | $4.86 | $10.86 | 9,878,545 | — | — |
| 1986-07-31 | $4.88 | $10.91 | 9,690,028 | — | — |
| 1986-07-30 | $5.00 | $11.16 | 12,056,363 | — | — |
| 1986-07-29 | $5.03 | $11.24 | 9,013,775 | — | — |
| 1986-07-28 | $5.08 | $11.23 | 14,281,310 | — | — |
| 1986-07-25 | $5.20 | $11.51 | 9,068,577 | — | — |
| 1986-07-24 | $5.11 | $11.31 | 13,700,412 | — | — |
| 1986-07-23 | $5.13 | $11.36 | 13,404,483 | — | — |
| 1986-07-22 | $5.19 | $11.48 | 11,617,950 | — | — |
| 1986-07-21 | $5.18 | $11.46 | 7,517,690 | — | — |
| 1986-07-18 | $5.06 | $11.20 | 6,406,313 | — | — |
| 1986-07-17 | $5.04 | $11.15 | 6,986,114 | — | — |
| 1986-07-16 | $4.89 | $10.83 | 8,562,210 | — | — |
| 1986-07-15 | $4.84 | $10.70 | 11,837,156 | — | — |
| 1986-07-14 | $4.84 | $10.70 | 5,126,146 | — | — |
| 1986-07-11 | $4.77 | $10.55 | 10,960,330 | — | — |
| 1986-07-10 | $4.78 | $10.57 | 7,204,225 | — | — |
| 1986-07-09 | $4.74 | $10.50 | 8,580,842 | — | — |
| 1986-07-08 | $4.72 | $10.45 | 6,750,467 | — | — |
| 1986-07-07 | $4.79 | $10.60 | 9,733,869 | — | — |
| 1986-07-03 | $5.00 | $11.05 | 3,078,757 | — | — |
| 1986-07-02 | $5.04 | $11.15 | 5,506,470 | — | — |
| 1986-07-01 | $5.06 | $11.20 | 8,425,206 | — | — |
| 1986-06-30 | $5.03 | $11.13 | 8,112,836 | — | — |
| 1986-06-27 | $5.03 | $11.13 | 6,894,047 | — | — |
| 1986-06-26 | $5.03 | $11.13 | 8,066,803 | — | — |
| 1986-06-25 | $5.02 | $11.10 | 12,713,983 | — | — |
| 1986-06-24 | $4.94 | $10.93 | 7,343,421 | — | — |
| 1986-06-23 | $4.86 | $10.75 | 5,316,856 | — | — |
| 1986-06-20 | $4.90 | $10.85 | 8,798,953 | — | — |
| 1986-06-19 | $4.86 | $10.75 | 5,755,269 | — | — |
| 1986-06-18 | $4.86 | $10.75 | 5,692,795 | — | — |
| 1986-06-17 | $4.87 | $10.78 | 12,516,697 | — | — |
| 1986-06-16 | $4.95 | $10.95 | 4,421,397 | — | — |
| 1986-06-13 | $4.96 | $10.98 | 6,743,891 | — | — |
| 1986-06-12 | $4.84 | $10.70 | 4,811,585 | — | — |
| 1986-06-11 | $4.79 | $10.60 | 4,711,846 | — | — |
| 1986-06-10 | $4.79 | $10.60 | 5,553,599 | — | — |
| 1986-06-09 | $4.72 | $10.45 | 5,069,153 | — | — |
| 1986-06-06 | $4.87 | $10.78 | 5,376,042 | — | — |
| 1986-06-05 | $4.85 | $10.73 | 4,476,199 | — | — |
| 1986-06-04 | $4.89 | $10.83 | 3,966,543 | — | — |
| 1986-06-03 | $4.95 | $10.95 | 3,282,619 | — | — |
| 1986-06-02 | $4.91 | $10.87 | 7,289,715 | — | — |
| 1986-05-30 | $4.90 | $10.83 | 9,703,180 | — | — |
| 1986-05-29 | $4.94 | $10.94 | 11,125,283 | — | — |
| 1986-05-28 | $4.87 | $10.78 | 9,760,722 | — | — |
| 1986-05-27 | $4.81 | $10.65 | 6,382,200 | — | — |
| 1986-05-23 | $4.74 | $10.50 | 7,409,731 | — | — |
| 1986-05-22 | $4.82 | $10.67 | 7,968,708 | — | — |
| 1986-05-21 | $4.71 | $10.43 | 5,007,775 | — | — |
| 1986-05-20 | $4.65 | $10.30 | 7,191,072 | — | — |
| 1986-05-19 | $4.62 | $10.23 | 4,950,233 | — | — |
| 1986-05-16 | $4.62 | $10.21 | 6,673,197 | — | — |
| 1986-05-15 | $4.68 | $10.36 | 8,915,680 | — | — |
| 1986-05-14 | $4.79 | $10.60 | 10,086,244 | — | — |
| 1986-05-13 | $4.74 | $10.50 | 10,392,037 | — | — |
| 1986-05-12 | $4.84 | $10.72 | 7,115,446 | — | — |
| 1986-05-09 | $4.84 | $10.70 | 6,073,119 | — | — |
| 1986-05-08 | $4.89 | $10.82 | 9,080,085 | — | — |
| 1986-05-07 | $4.96 | $10.97 | 8,366,568 | — | — |
| 1986-05-06 | $4.84 | $10.70 | 8,874,579 | — | — |
| 1986-05-05 | $4.80 | $10.62 | 8,600,023 | — | — |
| 1986-05-02 | $4.70 | $10.40 | 7,314,376 | — | — |
| 1986-05-01 | $4.71 | $10.43 | 16,202,108 | — | — |
| 1986-04-30 | $4.60 | $10.18 | 12,034,442 | — | — |
| 1986-04-29 | $4.74 | $10.50 | 9,446,708 | — | — |
| 1986-04-28 | $4.82 | $10.67 | 34,327,753 | — | — |
| 1986-04-25 | $4.91 | $10.76 | 29,839,498 | — | — |
| 1986-04-24 | $4.99 | $10.92 | 13,537,103 | — | — |
| 1986-04-23 | $5.09 | $11.16 | 7,894,726 | — | — |
| 1986-04-22 | $5.14 | $11.26 | 7,976,928 | — | — |
| 1986-04-21 | $5.15 | $11.27 | 12,243,236 | — | — |
| 1986-04-18 | $5.07 | $11.11 | 5,515,786 | — | — |
| 1986-04-17 | $5.07 | $11.11 | 10,301,614 | — | — |
| 1986-04-16 | $5.09 | $11.14 | 9,213,253 | — | — |
| 1986-04-15 | $4.99 | $10.92 | 8,157,774 | — | — |
| 1986-04-14 | $4.96 | $10.87 | 5,767,326 | — | — |
| 1986-04-11 | $5.00 | $10.94 | 13,898,794 | — | — |
| 1986-04-10 | $5.07 | $11.11 | 13,813,304 | — | — |
| 1986-04-09 | $4.90 | $10.74 | 13,459,833 | — | — |
| 1986-04-08 | $4.90 | $10.74 | 16,604,900 | — | — |
| 1986-04-07 | $4.81 | $10.52 | 14,763,564 | — | — |
| 1986-04-04 | $4.88 | $10.69 | 19,235,379 | — | — |
| 1986-04-03 | $4.93 | $10.81 | 12,448,743 | — | — |
| 1986-04-02 | $5.03 | $11.02 | 12,836,738 | — | — |
| 1986-04-01 | $4.88 | $10.69 | 12,149,526 | — | — |
| 1986-03-31 | $4.98 | $10.91 | 11,705,632 | — | — |
| 1986-03-27 | $5.05 | $11.06 | 12,435,590 | — | — |
| 1986-03-26 | $5.04 | $11.04 | 16,055,787 | — | — |
| 1986-03-25 | $5.05 | $11.06 | 11,294,620 | — | — |
| 1986-03-24 | $4.90 | $10.72 | 12,932,093 | — | — |
| 1986-03-21 | $4.82 | $10.56 | 21,865,858 | — | — |
| 1986-03-20 | $4.87 | $10.66 | 13,037,312 | — | — |
| 1986-03-19 | $4.62 | $10.12 | 15,994,957 | — | — |
| 1986-03-18 | $4.46 | $9.77 | 17,098,115 | — | — |
| 1986-03-17 | $4.42 | $9.67 | 9,538,775 | — | — |
| 1986-03-14 | $4.46 | $9.76 | 15,209,102 | — | — |
| 1986-03-13 | $4.43 | $9.69 | 8,868,003 | — | — |
| 1986-03-12 | $4.38 | $9.59 | 11,449,161 | — | — |
| 1986-03-11 | $4.41 | $9.66 | 8,927,189 | — | — |
| 1986-03-10 | $4.40 | $9.64 | 6,857,330 | — | — |
| 1986-03-07 | $4.39 | $9.62 | 8,433,974 | — | — |
| 1986-03-06 | $4.41 | $9.66 | 9,117,898 | — | — |
| 1986-03-05 | $4.33 | $9.49 | 10,202,971 | — | — |
| 1986-03-04 | $4.38 | $9.59 | 10,951,014 | — | — |
| 1986-03-03 | $4.34 | $9.51 | 8,345,195 | — | — |
| 1986-02-28 | $4.36 | $9.56 | 9,711,400 | — | — |
| 1986-02-27 | $4.39 | $9.61 | 11,378,466 | — | — |
| 1986-02-26 | $4.30 | $9.41 | 10,322,987 | — | — |
| 1986-02-25 | $4.22 | $9.24 | 10,553,154 | — | — |
| 1986-02-24 | $4.33 | $9.49 | 6,789,924 | — | — |
| 1986-02-21 | $4.36 | $9.54 | 17,098,115 | — | — |
| 1986-02-20 | $4.37 | $9.57 | 12,795,637 | — | — |
| 1986-02-19 | $4.22 | $9.24 | 10,454,511 | — | — |
| 1986-02-18 | $4.27 | $9.36 | 12,766,044 | — | — |
| 1986-02-14 | $4.27 | $9.34 | 15,643,131 | — | — |
| 1986-02-13 | $4.29 | $9.39 | 21,208,238 | — | — |
| 1986-02-12 | $4.17 | $9.13 | 11,524,787 | — | — |
| 1986-02-11 | $4.17 | $9.13 | 15,567,505 | — | — |
| 1986-02-10 | $4.01 | $8.79 | 16,294,174 | — | — |
| 1986-02-07 | $3.91 | $8.56 | 9,279,015 | — | — |
| 1986-02-06 | $3.84 | $8.41 | 11,273,247 | — | — |
| 1986-02-05 | $3.85 | $8.44 | 9,989,245 | — | — |
| 1986-02-04 | $3.91 | $8.56 | 10,431,494 | — | — |
| 1986-02-03 | $3.86 | $8.46 | 17,262,520 | — | — |
| 1986-01-31 | $3.81 | $8.34 | 14,697,802 | — | — |
| 1986-01-30 | $3.83 | $8.39 | 6,852,398 | — | — |
| 1986-01-29 | $3.90 | $8.54 | 22,852,288 | — | — |
| 1986-01-28 | $3.81 | $8.34 | 12,113,357 | — | — |
| 1986-01-27 | $3.68 | $8.06 | 4,988,046 | — | — |
| 1986-01-24 | $3.63 | $7.94 | 10,122,413 | — | — |
| 1986-01-23 | $3.63 | $7.85 | 12,138,017 | — | — |
| 1986-01-22 | $3.66 | $7.93 | 8,647,700 | — | — |
| 1986-01-21 | $3.64 | $7.88 | 8,016,385 | — | — |
| 1986-01-20 | $3.66 | $7.92 | 7,554,407 | — | — |
| 1986-01-17 | $3.66 | $7.93 | 15,049,629 | — | — |
| 1986-01-16 | $3.61 | $7.82 | 15,034,833 | — | — |
| 1986-01-15 | $3.50 | $7.57 | 11,618,498 | — | — |
| 1986-01-14 | $3.45 | $7.47 | 6,587,706 | — | — |
| 1986-01-13 | $3.48 | $7.54 | 6,821,161 | — | — |
| 1986-01-10 | $3.38 | $7.32 | 13,422,020 | — | — |
| 1986-01-09 | $3.35 | $7.24 | 17,426,925 | — | — |
| 1986-01-08 | $3.40 | $7.36 | 7,256,834 | — | — |
| 1986-01-07 | $3.51 | $7.60 | 5,824,867 | — | — |
| 1986-01-06 | $3.46 | $7.49 | 3,579,096 | — | — |
| 1986-01-03 | $3.47 | $7.52 | 7,653,050 | — | — |
| 1986-01-02 | $3.50 | $7.57 | 7,398,223 | — | — |