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
- 1981-12-31 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 | $4.57 | $5.39 | 1,006,800 | — | — |
| 1986-12-30 | $4.60 | $5.43 | 1,371,600 | — | — |
| 1986-12-29 | $4.60 | $5.43 | 528,000 | — | — |
| 1986-12-26 | $4.60 | $5.43 | 379,200 | — | — |
| 1986-12-24 | $4.63 | $5.45 | 511,200 | — | — |
| 1986-12-23 | $4.61 | $5.44 | 1,183,200 | — | — |
| 1986-12-22 | $4.66 | $5.49 | 1,242,000 | — | — |
| 1986-12-19 | $4.69 | $5.53 | 3,355,200 | — | — |
| 1986-12-18 | $4.70 | $5.54 | 1,280,400 | — | — |
| 1986-12-17 | $4.67 | $5.50 | 1,246,800 | — | — |
| 1986-12-16 | $4.68 | $5.52 | 1,908,000 | — | — |
| 1986-12-15 | $4.63 | $5.45 | 1,386,000 | — | — |
| 1986-12-12 | $4.66 | $5.49 | 1,204,800 | — | — |
| 1986-12-11 | $4.67 | $5.50 | 3,739,200 | — | — |
| 1986-12-10 | $4.61 | $5.44 | 2,056,800 | — | — |
| 1986-12-09 | $4.64 | $5.47 | 1,774,800 | — | — |
| 1986-12-08 | $4.75 | $5.57 | 1,768,800 | — | — |
| 1986-12-05 | $4.81 | $5.64 | 1,266,000 | — | — |
| 1986-12-04 | $4.89 | $5.73 | 1,875,600 | — | — |
| 1986-12-03 | $4.82 | $5.65 | 3,414,000 | — | — |
| 1986-12-02 | $4.75 | $5.57 | 5,310,000 | — | — |
| 1986-12-01 | $4.59 | $5.38 | 1,323,600 | — | — |
| 1986-11-28 | $4.58 | $5.37 | 679,200 | — | — |
| 1986-11-26 | $4.54 | $5.32 | 1,128,000 | — | — |
| 1986-11-25 | $4.51 | $5.29 | 1,623,600 | — | — |
| 1986-11-24 | $4.51 | $5.29 | 1,668,000 | — | — |
| 1986-11-21 | $4.49 | $5.26 | 1,088,400 | — | — |
| 1986-11-20 | $4.46 | $5.23 | 957,600 | — | — |
| 1986-11-19 | $4.46 | $5.23 | 1,052,400 | — | — |
| 1986-11-18 | $4.40 | $5.15 | 1,281,600 | — | — |
| 1986-11-17 | $4.53 | $5.31 | 1,146,000 | — | — |
| 1986-11-14 | $4.60 | $5.40 | 1,404,000 | — | — |
| 1986-11-13 | $4.46 | $5.23 | 2,440,800 | — | — |
| 1986-11-12 | $4.64 | $5.43 | 1,448,400 | — | — |
| 1986-11-11 | $4.71 | $5.52 | 762,000 | — | — |
| 1986-11-10 | $4.70 | $5.51 | 1,858,800 | — | — |
| 1986-11-07 | $4.61 | $5.41 | 1,383,600 | — | — |
| 1986-11-06 | $4.58 | $5.37 | 1,261,200 | — | — |
| 1986-11-05 | $4.58 | $5.37 | 1,548,000 | — | — |
| 1986-11-04 | $4.58 | $5.37 | 2,122,800 | — | — |
| 1986-11-03 | $4.55 | $5.34 | 1,132,800 | — | — |
| 1986-10-31 | $4.50 | $5.27 | 2,056,800 | — | — |
| 1986-10-30 | $4.56 | $5.35 | 5,406,000 | — | — |
| 1986-10-29 | $4.49 | $5.26 | 1,340,400 | — | — |
| 1986-10-28 | $4.44 | $5.20 | 1,929,600 | — | — |
| 1986-10-27 | $4.40 | $5.15 | 1,018,800 | — | — |
| 1986-10-24 | $4.34 | $5.09 | 987,600 | — | — |
| 1986-10-23 | $4.40 | $5.15 | 3,000,000 | — | — |
| 1986-10-22 | $4.36 | $5.12 | 2,684,400 | — | — |
| 1986-10-21 | $4.27 | $5.01 | 978,000 | — | — |
| 1986-10-20 | $4.25 | $4.98 | 1,616,400 | — | — |
| 1986-10-17 | $4.25 | $4.98 | 13,800,000 | — | — |
| 1986-10-16 | $4.23 | $4.96 | 1,575,600 | — | — |
| 1986-10-15 | $4.21 | $4.93 | 1,929,600 | — | — |
| 1986-10-14 | $4.18 | $4.90 | 2,180,400 | — | — |
| 1986-10-13 | $4.28 | $5.02 | 1,018,800 | — | — |
| 1986-10-10 | $4.22 | $4.94 | 694,800 | — | — |
| 1986-10-09 | $4.22 | $4.94 | 2,418,000 | — | — |
| 1986-10-08 | $4.33 | $5.08 | 1,213,200 | — | — |
| 1986-10-07 | $4.17 | $4.88 | 1,402,800 | — | — |
| 1986-10-06 | $4.19 | $4.91 | 1,417,200 | — | — |
| 1986-10-03 | $4.20 | $4.92 | 2,206,800 | — | — |
| 1986-10-02 | $4.17 | $4.88 | 1,191,600 | — | — |
| 1986-10-01 | $4.10 | $4.81 | 2,250,000 | — | — |
| 1986-09-30 | $4.00 | $4.69 | 2,133,600 | — | — |
| 1986-09-29 | $3.99 | $4.68 | 2,265,600 | — | — |
| 1986-09-26 | $3.99 | $4.68 | 2,168,400 | — | — |
| 1986-09-25 | $3.99 | $4.68 | 3,958,800 | — | — |
| 1986-09-24 | $4.13 | $4.83 | 1,942,800 | — | — |
| 1986-09-23 | $4.15 | $4.86 | 2,260,800 | — | — |
| 1986-09-22 | $4.15 | $4.86 | 2,646,000 | — | — |
| 1986-09-19 | $4.24 | $4.97 | 1,976,400 | — | — |
| 1986-09-18 | $4.15 | $4.86 | 1,381,200 | — | — |
| 1986-09-17 | $4.15 | $4.86 | 2,223,600 | — | — |
| 1986-09-16 | $4.18 | $4.90 | 2,704,800 | — | — |
| 1986-09-15 | $4.16 | $4.87 | 2,355,600 | — | — |
| 1986-09-12 | $4.19 | $4.91 | 5,090,400 | — | — |
| 1986-09-11 | $4.27 | $5.01 | 5,776,800 | — | — |
| 1986-09-10 | $4.45 | $5.21 | 7,474,800 | — | — |
| 1986-09-09 | $4.50 | $5.27 | 6,418,800 | — | — |
| 1986-09-08 | $4.54 | $5.32 | 3,340,800 | — | — |
| 1986-09-05 | $4.50 | $5.27 | 7,789,200 | — | — |
| 1986-09-04 | $4.41 | $5.16 | 3,868,800 | — | — |
| 1986-09-03 | $4.42 | $5.18 | 7,334,400 | — | — |
| 1986-09-02 | $4.63 | $5.42 | 3,802,800 | — | — |
| 1986-08-29 | $4.90 | $5.70 | 3,322,800 | — | — |
| 1986-08-28 | $4.83 | $5.63 | 5,277,600 | — | — |
| 1986-08-27 | $4.86 | $5.67 | 3,272,400 | — | — |
| 1986-08-26 | $5.00 | $5.83 | 4,114,800 | — | — |
| 1986-08-25 | $5.00 | $5.83 | 519,600 | — | — |
| 1986-08-22 | $5.08 | $5.92 | 1,034,400 | — | — |
| 1986-08-21 | $5.04 | $5.87 | 2,521,200 | — | — |
| 1986-08-20 | $5.02 | $5.85 | 1,194,000 | — | — |
| 1986-08-19 | $4.96 | $5.78 | 1,520,400 | — | — |
| 1986-08-18 | $5.00 | $5.83 | 1,336,800 | — | — |
| 1986-08-15 | $5.06 | $5.90 | 7,472,400 | — | — |
| 1986-08-14 | $5.21 | $6.07 | 963,600 | — | — |
| 1986-08-13 | $5.20 | $6.06 | 2,035,200 | — | — |
| 1986-08-12 | $5.21 | $6.07 | 1,656,000 | — | — |
| 1986-08-11 | $5.22 | $6.08 | 1,336,800 | — | — |
| 1986-08-08 | $5.21 | $6.07 | 2,448,000 | — | — |
| 1986-08-07 | $5.17 | $6.02 | 3,034,800 | — | — |
| 1986-08-06 | $4.99 | $5.81 | 2,984,400 | — | — |
| 1986-08-05 | $4.90 | $5.70 | 1,192,800 | — | — |
| 1986-08-04 | $4.85 | $5.66 | 1,368,000 | — | — |
| 1986-08-01 | $4.94 | $5.75 | 1,393,200 | — | — |
| 1986-07-31 | $4.94 | $5.75 | 5,940,000 | — | — |
| 1986-07-30 | $4.90 | $5.70 | 2,137,200 | — | — |
| 1986-07-29 | $4.99 | $5.81 | 1,846,800 | — | — |
| 1986-07-28 | $5.07 | $5.91 | 858,000 | — | — |
| 1986-07-25 | $5.17 | $6.02 | 2,364,000 | — | — |
| 1986-07-24 | $5.16 | $6.01 | 1,894,800 | — | — |
| 1986-07-23 | $5.29 | $6.17 | 757,200 | — | — |
| 1986-07-22 | $5.23 | $6.09 | 867,600 | — | — |
| 1986-07-21 | $5.31 | $6.19 | 1,606,800 | — | — |
| 1986-07-18 | $5.31 | $6.19 | 1,442,400 | — | — |
| 1986-07-17 | $5.22 | $6.08 | 974,400 | — | — |
| 1986-07-16 | $5.22 | $6.08 | 1,515,600 | — | — |
| 1986-07-15 | $5.25 | $6.12 | 2,457,600 | — | — |
| 1986-07-14 | $5.46 | $6.36 | 1,003,200 | — | — |
| 1986-07-11 | $5.60 | $6.53 | 470,400 | — | — |
| 1986-07-10 | $5.67 | $6.60 | 1,701,600 | — | — |
| 1986-07-09 | $5.69 | $6.63 | 1,753,200 | — | — |
| 1986-07-08 | $5.68 | $6.61 | 2,044,800 | — | — |
| 1986-07-07 | $5.88 | $6.84 | 1,152,000 | — | — |
| 1986-07-03 | $6.00 | $6.99 | 646,800 | — | — |
| 1986-07-02 | $6.08 | $7.09 | 1,246,800 | — | — |
| 1986-07-01 | $6.11 | $7.12 | 1,946,400 | — | — |
| 1986-06-30 | $6.07 | $7.08 | 590,400 | — | — |
| 1986-06-27 | $6.13 | $7.14 | 1,413,600 | — | — |
| 1986-06-26 | $6.11 | $7.12 | 2,058,000 | — | — |
| 1986-06-25 | $5.90 | $6.87 | 3,048,000 | — | — |
| 1986-06-24 | $5.85 | $6.82 | 828,000 | — | — |
| 1986-06-23 | $5.83 | $6.80 | 1,479,600 | — | — |
| 1986-06-20 | $5.81 | $6.77 | 1,172,400 | — | — |
| 1986-06-19 | $5.81 | $6.77 | 866,400 | — | — |
| 1986-06-18 | $5.63 | $6.55 | 1,082,400 | — | — |
| 1986-06-17 | $5.69 | $6.63 | 746,400 | — | — |
| 1986-06-16 | $5.81 | $6.77 | 766,800 | — | — |
| 1986-06-13 | $5.79 | $6.75 | 1,581,600 | — | — |
| 1986-06-12 | $5.58 | $6.51 | 1,202,400 | — | — |
| 1986-06-11 | $5.59 | $6.52 | 2,020,800 | — | — |
| 1986-06-10 | $5.58 | $6.51 | 1,590,000 | — | — |
| 1986-06-09 | $5.68 | $6.61 | 1,093,200 | — | — |
| 1986-06-06 | $5.73 | $6.67 | 1,677,600 | — | — |
| 1986-06-05 | $5.79 | $6.75 | 822,000 | — | — |
| 1986-06-04 | $5.85 | $6.82 | 1,678,800 | — | — |
| 1986-06-03 | $5.88 | $6.84 | 790,800 | — | — |
| 1986-06-02 | $5.88 | $6.81 | 1,554,000 | — | — |
| 1986-05-30 | $6.03 | $6.99 | 4,196,400 | — | — |
| 1986-05-29 | $5.81 | $6.74 | 3,361,200 | — | — |
| 1986-05-28 | $6.00 | $6.96 | 9,915,600 | — | — |
| 1986-05-27 | $6.21 | $7.20 | 1,641,600 | — | — |
| 1986-05-23 | $6.22 | $7.21 | 3,792,000 | — | — |
| 1986-05-22 | $6.17 | $7.15 | 1,122,000 | — | — |
| 1986-05-21 | $6.10 | $7.08 | 642,000 | — | — |
| 1986-05-20 | $6.13 | $7.10 | 686,400 | — | — |
| 1986-05-19 | $6.00 | $6.96 | 408,000 | — | — |
| 1986-05-16 | $6.00 | $6.96 | 1,729,200 | — | — |
| 1986-05-15 | $6.03 | $6.99 | 792,000 | — | — |
| 1986-05-14 | $6.13 | $7.10 | 886,800 | — | — |
| 1986-05-13 | $6.14 | $7.11 | 960,000 | — | — |
| 1986-05-12 | $5.99 | $6.94 | 717,600 | — | — |
| 1986-05-09 | $5.98 | $6.93 | 1,082,400 | — | — |
| 1986-05-08 | $5.84 | $6.77 | 1,437,600 | — | — |
| 1986-05-07 | $5.82 | $6.75 | 872,400 | — | — |
| 1986-05-06 | $5.91 | $6.85 | 884,400 | — | — |
| 1986-05-05 | $5.96 | $6.91 | 2,132,400 | — | — |
| 1986-05-02 | $5.89 | $6.82 | 1,699,200 | — | — |
| 1986-05-01 | $5.91 | $6.85 | 1,621,200 | — | — |
| 1986-04-30 | $6.15 | $7.12 | 1,135,200 | — | — |
| 1986-04-29 | $6.31 | $7.32 | 1,185,600 | — | — |
| 1986-04-28 | $6.42 | $7.44 | 825,600 | — | — |
| 1986-04-25 | $6.58 | $7.63 | 2,700,000 | — | — |
| 1986-04-24 | $6.54 | $7.58 | 3,447,600 | — | — |
| 1986-04-23 | $6.38 | $7.39 | 1,284,000 | — | — |
| 1986-04-22 | $6.47 | $7.50 | 1,244,400 | — | — |
| 1986-04-21 | $6.59 | $7.64 | 721,200 | — | — |
| 1986-04-18 | $6.58 | $7.63 | 1,104,000 | — | — |
| 1986-04-17 | $6.59 | $7.64 | 1,256,400 | — | — |
| 1986-04-16 | $6.68 | $7.74 | 1,716,000 | — | — |
| 1986-04-15 | $6.68 | $7.74 | 1,128,000 | — | — |
| 1986-04-14 | $6.70 | $7.76 | 1,531,200 | — | — |
| 1986-04-11 | $6.58 | $7.63 | 1,096,800 | — | — |
| 1986-04-10 | $6.76 | $7.84 | 2,306,400 | — | — |
| 1986-04-09 | $6.54 | $7.58 | 5,673,600 | — | — |
| 1986-04-08 | $6.35 | $7.37 | 15,888,000 | — | — |
| 1986-04-07 | $6.11 | $7.09 | 2,323,200 | — | — |
| 1986-04-04 | $6.11 | $7.09 | 1,472,400 | — | — |
| 1986-04-03 | $6.24 | $7.23 | 1,834,800 | — | — |
| 1986-04-02 | $6.13 | $7.10 | 1,314,000 | — | — |
| 1986-04-01 | $6.16 | $7.14 | 2,772,000 | — | — |
| 1986-03-31 | $6.30 | $7.31 | 793,200 | — | — |
| 1986-03-27 | $6.21 | $7.20 | 1,570,800 | — | — |
| 1986-03-26 | $5.99 | $6.94 | 1,530,000 | — | — |
| 1986-03-25 | $5.77 | $6.69 | 1,413,600 | — | — |
| 1986-03-24 | $5.91 | $6.85 | 1,068,000 | — | — |
| 1986-03-21 | $5.88 | $6.81 | 2,312,400 | — | — |
| 1986-03-20 | $5.96 | $6.91 | 601,200 | — | — |
| 1986-03-19 | $5.98 | $6.93 | 2,688,000 | — | — |
| 1986-03-18 | $5.96 | $6.91 | 1,174,800 | — | — |
| 1986-03-17 | $6.00 | $6.96 | 555,600 | — | — |
| 1986-03-14 | $6.11 | $7.09 | 1,767,600 | — | — |
| 1986-03-13 | $6.15 | $7.12 | 1,303,200 | — | — |
| 1986-03-12 | $5.98 | $6.93 | 2,180,400 | — | — |
| 1986-03-11 | $5.81 | $6.74 | 2,026,800 | — | — |
| 1986-03-10 | $5.71 | $6.62 | 609,600 | — | — |
| 1986-03-07 | $5.72 | $6.63 | 1,226,400 | — | — |
| 1986-03-06 | $5.69 | $6.59 | 753,600 | — | — |
| 1986-03-05 | $5.60 | $6.50 | 930,000 | — | — |
| 1986-03-04 | $5.69 | $6.59 | 1,809,600 | — | — |
| 1986-03-03 | $5.77 | $6.66 | 790,800 | — | — |
| 1986-02-28 | $5.79 | $6.68 | 1,009,200 | — | — |
| 1986-02-27 | $5.75 | $6.63 | 991,200 | — | — |
| 1986-02-26 | $5.71 | $6.58 | 832,800 | — | — |
| 1986-02-25 | $5.77 | $6.66 | 639,600 | — | — |
| 1986-02-24 | $5.76 | $6.64 | 1,614,000 | — | — |
| 1986-02-21 | $5.76 | $6.64 | 2,056,800 | — | — |
| 1986-02-20 | $5.73 | $6.61 | 1,191,600 | — | — |
| 1986-02-19 | $5.70 | $6.57 | 2,229,600 | — | — |
| 1986-02-18 | $5.78 | $6.67 | 1,544,400 | — | — |
| 1986-02-14 | $5.84 | $6.74 | 843,600 | — | — |
| 1986-02-13 | $5.84 | $6.74 | 656,400 | — | — |
| 1986-02-12 | $5.95 | $6.86 | 915,600 | — | — |
| 1986-02-11 | $5.96 | $6.87 | 1,194,000 | — | — |
| 1986-02-10 | $5.94 | $6.85 | 1,490,400 | — | — |
| 1986-02-07 | $5.77 | $6.66 | 621,600 | — | — |
| 1986-02-06 | $5.75 | $6.63 | 700,800 | — | — |
| 1986-02-05 | $5.66 | $6.52 | 808,800 | — | — |
| 1986-02-04 | $5.67 | $6.54 | 886,800 | — | — |
| 1986-02-03 | $5.75 | $6.63 | 1,759,200 | — | — |
| 1986-01-31 | $5.75 | $6.63 | 1,016,400 | — | — |
| 1986-01-30 | $5.65 | $6.51 | 973,200 | — | — |
| 1986-01-29 | $5.70 | $6.57 | 1,458,000 | — | — |
| 1986-01-28 | $5.61 | $6.48 | 1,514,400 | — | — |
| 1986-01-27 | $5.63 | $6.49 | 867,600 | — | — |
| 1986-01-24 | $5.51 | $6.36 | 922,800 | — | — |
| 1986-01-23 | $5.42 | $6.25 | 1,298,400 | — | — |
| 1986-01-22 | $5.44 | $6.27 | 1,410,000 | — | — |
| 1986-01-21 | $5.50 | $6.34 | 2,293,200 | — | — |
| 1986-01-20 | $5.47 | $6.31 | 1,677,600 | — | — |
| 1986-01-17 | $5.57 | $6.43 | 3,753,600 | — | — |
| 1986-01-16 | $5.25 | $6.06 | 1,770,000 | — | — |
| 1986-01-15 | $5.09 | $5.88 | 1,148,400 | — | — |
| 1986-01-14 | $5.00 | $5.77 | 1,094,400 | — | — |
| 1986-01-13 | $5.03 | $5.80 | 2,310,000 | — | — |
| 1986-01-10 | $5.06 | $5.84 | 1,340,400 | — | — |
| 1986-01-09 | $5.03 | $5.80 | 2,752,800 | — | — |
| 1986-01-08 | $5.00 | $5.77 | 1,394,400 | — | — |
| 1986-01-07 | $5.14 | $5.92 | 667,200 | — | — |
| 1986-01-06 | $5.05 | $5.83 | 675,600 | — | — |
| 1986-01-03 | $5.04 | $5.82 | 804,000 | — | — |
| 1986-01-02 | $5.09 | $5.88 | 766,800 | — | — |