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 | $4.10 | $5.56 | 7,540,800 | — | — |
| 1986-12-30 | $4.16 | $5.64 | 3,344,000 | — | — |
| 1986-12-29 | $4.15 | $5.63 | 3,448,000 | — | — |
| 1986-12-26 | $4.24 | $5.75 | 3,417,600 | — | — |
| 1986-12-24 | $4.17 | $5.66 | 4,974,400 | — | — |
| 1986-12-23 | $4.14 | $5.62 | 9,753,600 | — | — |
| 1986-12-22 | $4.19 | $5.68 | 10,180,800 | — | — |
| 1986-12-19 | $4.27 | $5.78 | 20,480,000 | — | — |
| 1986-12-18 | $4.27 | $5.80 | 5,118,400 | — | — |
| 1986-12-17 | $4.33 | $5.87 | 5,939,200 | — | — |
| 1986-12-16 | $4.38 | $5.93 | 12,422,400 | — | — |
| 1986-12-15 | $4.34 | $5.88 | 15,334,400 | — | — |
| 1986-12-12 | $4.30 | $5.84 | 7,214,400 | — | — |
| 1986-12-11 | $4.41 | $5.99 | 6,057,600 | — | — |
| 1986-12-10 | $4.48 | $6.07 | 6,128,000 | — | — |
| 1986-12-09 | $4.41 | $5.98 | 4,124,800 | — | — |
| 1986-12-08 | $4.44 | $6.02 | 7,532,800 | — | — |
| 1986-12-05 | $4.34 | $5.88 | 6,608,000 | — | — |
| 1986-12-04 | $4.34 | $5.89 | 5,468,800 | — | — |
| 1986-12-03 | $4.42 | $6.00 | 9,808,000 | — | — |
| 1986-12-02 | $4.38 | $5.93 | 9,411,200 | — | — |
| 1986-12-01 | $4.24 | $5.75 | 5,947,200 | — | — |
| 1986-11-28 | $4.28 | $5.81 | 1,406,400 | — | — |
| 1986-11-26 | $4.34 | $5.89 | 3,259,200 | — | — |
| 1986-11-25 | $4.37 | $5.92 | 8,124,800 | — | — |
| 1986-11-24 | $4.39 | $5.95 | 9,675,200 | — | — |
| 1986-11-21 | $4.34 | $5.88 | 13,948,800 | — | — |
| 1986-11-20 | $4.21 | $5.71 | 9,294,400 | — | — |
| 1986-11-19 | $4.15 | $5.63 | 7,304,000 | — | — |
| 1986-11-18 | $4.08 | $5.53 | 9,769,600 | — | — |
| 1986-11-17 | $4.23 | $5.73 | 6,537,600 | — | — |
| 1986-11-14 | $4.32 | $5.83 | 8,710,400 | — | — |
| 1986-11-13 | $4.27 | $5.76 | 8,945,600 | — | — |
| 1986-11-12 | $4.38 | $5.90 | 4,657,600 | — | — |
| 1986-11-11 | $4.38 | $5.90 | 4,123,200 | — | — |
| 1986-11-10 | $4.36 | $5.88 | 4,432,000 | — | — |
| 1986-11-07 | $4.34 | $5.86 | 5,088,000 | — | — |
| 1986-11-06 | $4.40 | $5.93 | 4,123,200 | — | — |
| 1986-11-05 | $4.41 | $5.95 | 9,939,200 | — | — |
| 1986-11-04 | $4.37 | $5.89 | 5,660,800 | — | — |
| 1986-11-03 | $4.35 | $5.87 | 5,014,400 | — | — |
| 1986-10-31 | $4.36 | $5.88 | 6,537,600 | — | — |
| 1986-10-30 | $4.34 | $5.86 | 9,929,600 | — | — |
| 1986-10-29 | $4.31 | $5.82 | 5,073,600 | — | — |
| 1986-10-28 | $4.29 | $5.79 | 4,060,800 | — | — |
| 1986-10-27 | $4.34 | $5.85 | 2,984,000 | — | — |
| 1986-10-24 | $4.29 | $5.79 | 3,816,000 | — | — |
| 1986-10-23 | $4.35 | $5.87 | 6,368,000 | — | — |
| 1986-10-22 | $4.34 | $5.85 | 4,721,600 | — | — |
| 1986-10-21 | $4.30 | $5.80 | 2,883,200 | — | — |
| 1986-10-20 | $4.29 | $5.79 | 4,665,600 | — | — |
| 1986-10-17 | $4.38 | $5.90 | 7,358,400 | — | — |
| 1986-10-16 | $4.37 | $5.89 | 8,267,200 | — | — |
| 1986-10-15 | $4.27 | $5.77 | 6,502,400 | — | — |
| 1986-10-14 | $4.18 | $5.64 | 7,876,800 | — | — |
| 1986-10-13 | $4.10 | $5.53 | 2,913,600 | — | — |
| 1986-10-10 | $4.10 | $5.53 | 3,180,800 | — | — |
| 1986-10-09 | $4.13 | $5.57 | 6,492,800 | — | — |
| 1986-10-08 | $4.12 | $5.56 | 5,960,000 | — | — |
| 1986-10-07 | $4.03 | $5.44 | 5,316,800 | — | — |
| 1986-10-06 | $3.98 | $5.37 | 2,376,000 | — | — |
| 1986-10-03 | $4.02 | $5.43 | 5,420,800 | — | — |
| 1986-10-02 | $4.04 | $5.45 | 3,804,800 | — | — |
| 1986-10-01 | $4.03 | $5.44 | 7,278,400 | — | — |
| 1986-09-30 | $4.00 | $5.40 | 4,345,600 | — | — |
| 1986-09-29 | $3.95 | $5.33 | 6,196,800 | — | — |
| 1986-09-26 | $3.93 | $5.30 | 6,252,800 | — | — |
| 1986-09-25 | $3.91 | $5.27 | 8,696,000 | — | — |
| 1986-09-24 | $4.01 | $5.41 | 9,473,600 | — | — |
| 1986-09-23 | $3.90 | $5.26 | 9,481,600 | — | — |
| 1986-09-22 | $3.84 | $5.18 | 9,446,400 | — | — |
| 1986-09-19 | $3.77 | $5.08 | 13,646,400 | — | — |
| 1986-09-18 | $3.88 | $5.23 | 11,372,800 | — | — |
| 1986-09-17 | $3.92 | $5.29 | 6,321,600 | — | — |
| 1986-09-16 | $3.95 | $5.32 | 7,696,000 | — | — |
| 1986-09-15 | $3.95 | $5.33 | 8,806,400 | — | — |
| 1986-09-12 | $3.92 | $5.29 | 14,809,600 | — | — |
| 1986-09-11 | $4.03 | $5.44 | 14,419,200 | — | — |
| 1986-09-10 | $4.16 | $5.62 | 8,102,400 | — | — |
| 1986-09-09 | $4.20 | $5.67 | 10,481,600 | — | — |
| 1986-09-08 | $4.26 | $5.75 | 9,945,600 | — | — |
| 1986-09-05 | $4.33 | $5.84 | 8,420,800 | — | — |
| 1986-09-04 | $4.41 | $5.95 | 11,299,200 | — | — |
| 1986-09-03 | $4.45 | $6.00 | 7,454,400 | — | — |
| 1986-09-02 | $4.44 | $5.99 | 7,772,800 | — | — |
| 1986-08-29 | $4.62 | $6.23 | 5,217,600 | — | — |
| 1986-08-28 | $4.57 | $6.17 | 3,806,400 | — | — |
| 1986-08-27 | $4.56 | $6.16 | 3,547,200 | — | — |
| 1986-08-26 | $4.59 | $6.19 | 6,196,800 | — | — |
| 1986-08-25 | $4.53 | $6.11 | 4,179,200 | — | — |
| 1986-08-22 | $4.59 | $6.20 | 4,235,200 | — | — |
| 1986-08-21 | $4.59 | $6.20 | 7,865,600 | — | — |
| 1986-08-20 | $4.59 | $6.20 | 11,083,200 | — | — |
| 1986-08-19 | $4.43 | $5.98 | 4,032,000 | — | — |
| 1986-08-18 | $4.50 | $6.07 | 6,712,000 | — | — |
| 1986-08-15 | $4.55 | $6.11 | 8,240,000 | — | — |
| 1986-08-14 | $4.53 | $6.08 | 13,512,000 | — | — |
| 1986-08-13 | $4.43 | $5.95 | 16,480,000 | — | — |
| 1986-08-12 | $4.33 | $5.81 | 7,280,000 | — | — |
| 1986-08-11 | $4.32 | $5.80 | 8,115,200 | — | — |
| 1986-08-08 | $4.28 | $5.75 | 3,958,400 | — | — |
| 1986-08-07 | $4.23 | $5.69 | 6,006,400 | — | — |
| 1986-08-06 | $4.23 | $5.68 | 6,752,000 | — | — |
| 1986-08-05 | $4.21 | $5.65 | 6,694,400 | — | — |
| 1986-08-04 | $4.27 | $5.74 | 6,395,200 | — | — |
| 1986-08-01 | $4.22 | $5.67 | 3,787,200 | — | — |
| 1986-07-31 | $4.26 | $5.72 | 3,795,200 | — | — |
| 1986-07-30 | $4.30 | $5.77 | 10,172,800 | — | — |
| 1986-07-29 | $4.21 | $5.65 | 5,963,200 | — | — |
| 1986-07-28 | $4.23 | $5.69 | 6,299,200 | — | — |
| 1986-07-25 | $4.36 | $5.85 | 7,164,800 | — | — |
| 1986-07-24 | $4.33 | $5.81 | 5,366,400 | — | — |
| 1986-07-23 | $4.40 | $5.91 | 9,510,400 | — | — |
| 1986-07-22 | $4.32 | $5.80 | 7,113,600 | — | — |
| 1986-07-21 | $4.21 | $5.65 | 6,753,600 | — | — |
| 1986-07-18 | $4.22 | $5.67 | 16,000,000 | — | — |
| 1986-07-17 | $4.20 | $5.64 | 8,670,400 | — | — |
| 1986-07-16 | $4.15 | $5.57 | 8,798,400 | — | — |
| 1986-07-15 | $4.14 | $5.56 | 14,540,800 | — | — |
| 1986-07-14 | $4.12 | $5.53 | 6,404,800 | — | — |
| 1986-07-11 | $4.17 | $5.60 | 5,694,400 | — | — |
| 1986-07-10 | $4.20 | $5.64 | 8,408,000 | — | — |
| 1986-07-09 | $4.18 | $5.61 | 8,518,400 | — | — |
| 1986-07-08 | $4.14 | $5.56 | 11,219,200 | — | — |
| 1986-07-07 | $4.27 | $5.73 | 7,876,800 | — | — |
| 1986-07-03 | $4.49 | $6.03 | 2,939,200 | — | — |
| 1986-07-02 | $4.55 | $6.12 | 8,184,000 | — | — |
| 1986-07-01 | $4.52 | $6.06 | 5,035,200 | — | — |
| 1986-06-30 | $4.54 | $6.10 | 4,587,200 | — | — |
| 1986-06-27 | $4.54 | $6.10 | 3,499,200 | — | — |
| 1986-06-26 | $4.55 | $6.11 | 7,148,800 | — | — |
| 1986-06-25 | $4.54 | $6.10 | 8,139,200 | — | — |
| 1986-06-24 | $4.52 | $6.06 | 8,881,600 | — | — |
| 1986-06-23 | $4.44 | $5.96 | 6,440,000 | — | — |
| 1986-06-20 | $4.41 | $5.92 | 9,035,200 | — | — |
| 1986-06-19 | $4.28 | $5.75 | 5,686,400 | — | — |
| 1986-06-18 | $4.37 | $5.86 | 5,619,200 | — | — |
| 1986-06-17 | $4.34 | $5.83 | 4,249,600 | — | — |
| 1986-06-16 | $4.38 | $5.87 | 4,849,600 | — | — |
| 1986-06-13 | $4.39 | $5.90 | 6,739,200 | — | — |
| 1986-06-12 | $4.26 | $5.72 | 5,211,200 | — | — |
| 1986-06-11 | $4.25 | $5.71 | 5,281,600 | — | — |
| 1986-06-10 | $4.25 | $5.71 | 8,048,000 | — | — |
| 1986-06-09 | $4.34 | $5.82 | 7,528,000 | — | — |
| 1986-06-06 | $4.46 | $5.99 | 11,438,400 | — | — |
| 1986-06-05 | $4.34 | $5.83 | 7,766,400 | — | — |
| 1986-06-04 | $4.24 | $5.70 | 9,905,600 | — | — |
| 1986-06-03 | $4.19 | $5.62 | 8,937,600 | — | — |
| 1986-06-02 | $4.16 | $5.58 | 4,432,000 | — | — |
| 1986-05-30 | $4.27 | $5.74 | 4,745,600 | — | — |
| 1986-05-29 | $4.38 | $5.87 | 6,040,000 | — | — |
| 1986-05-28 | $4.38 | $5.87 | 12,801,600 | — | — |
| 1986-05-27 | $4.38 | $5.89 | 6,284,800 | — | — |
| 1986-05-23 | $4.34 | $5.82 | 7,563,200 | — | — |
| 1986-05-22 | $4.34 | $5.79 | 9,979,200 | — | — |
| 1986-05-21 | $4.22 | $5.64 | 10,892,800 | — | — |
| 1986-05-20 | $4.15 | $5.54 | 4,801,600 | — | — |
| 1986-05-19 | $4.09 | $5.47 | 4,076,800 | — | — |
| 1986-05-16 | $4.10 | $5.48 | 8,041,600 | — | — |
| 1986-05-15 | $4.11 | $5.49 | 6,523,200 | — | — |
| 1986-05-14 | $4.17 | $5.57 | 8,662,400 | — | — |
| 1986-05-13 | $4.03 | $5.39 | 6,296,000 | — | — |
| 1986-05-12 | $4.02 | $5.38 | 5,928,000 | — | — |
| 1986-05-09 | $4.05 | $5.42 | 6,801,600 | — | — |
| 1986-05-08 | $4.06 | $5.43 | 5,097,600 | — | — |
| 1986-05-07 | $4.09 | $5.47 | 8,099,200 | — | — |
| 1986-05-06 | $4.10 | $5.48 | 6,764,800 | — | — |
| 1986-05-05 | $4.11 | $5.49 | 7,414,400 | — | — |
| 1986-05-02 | $4.05 | $5.41 | 9,206,400 | — | — |
| 1986-05-01 | $4.05 | $5.41 | 15,180,800 | — | — |
| 1986-04-30 | $4.12 | $5.50 | 7,753,600 | — | — |
| 1986-04-29 | $4.20 | $5.61 | 9,838,400 | — | — |
| 1986-04-28 | $4.27 | $5.70 | 7,262,400 | — | — |
| 1986-04-25 | $4.29 | $5.73 | 8,646,400 | — | — |
| 1986-04-24 | $4.27 | $5.70 | 15,411,200 | — | — |
| 1986-04-23 | $4.16 | $5.56 | 11,110,400 | — | — |
| 1986-04-22 | $4.22 | $5.64 | 9,686,400 | — | — |
| 1986-04-21 | $4.17 | $5.57 | 8,553,600 | — | — |
| 1986-04-18 | $4.10 | $5.48 | 19,520,000 | — | — |
| 1986-04-17 | $4.03 | $5.39 | 19,520,000 | — | — |
| 1986-04-16 | $3.91 | $5.23 | 17,440,000 | — | — |
| 1986-04-15 | $3.82 | $5.10 | 10,134,400 | — | — |
| 1986-04-14 | $3.84 | $5.14 | 10,683,200 | — | — |
| 1986-04-11 | $3.88 | $5.18 | 27,024,000 | — | — |
| 1986-04-10 | $3.84 | $5.13 | 37,488,000 | — | — |
| 1986-04-09 | $3.65 | $4.87 | 36,608,000 | — | — |
| 1986-04-08 | $3.48 | $4.64 | 12,676,800 | — | — |
| 1986-04-07 | $3.37 | $4.50 | 7,476,800 | — | — |
| 1986-04-04 | $3.34 | $4.47 | 11,462,400 | — | — |
| 1986-04-03 | $3.49 | $4.67 | 8,784,000 | — | — |
| 1986-04-02 | $3.53 | $4.72 | 10,305,600 | — | — |
| 1986-04-01 | $3.48 | $4.66 | 11,451,200 | — | — |
| 1986-03-31 | $3.59 | $4.79 | 9,992,000 | — | — |
| 1986-03-27 | $3.58 | $4.78 | 15,667,200 | — | — |
| 1986-03-26 | $3.56 | $4.76 | 12,784,000 | — | — |
| 1986-03-25 | $3.50 | $4.68 | 20,000,000 | — | — |
| 1986-03-24 | $3.45 | $4.60 | 11,912,000 | — | — |
| 1986-03-21 | $3.39 | $4.53 | 35,568,000 | — | — |
| 1986-03-20 | $3.38 | $4.51 | 9,801,600 | — | — |
| 1986-03-19 | $3.33 | $4.45 | 8,240,000 | — | — |
| 1986-03-18 | $3.31 | $4.43 | 9,144,000 | — | — |
| 1986-03-17 | $3.34 | $4.46 | 8,993,600 | — | — |
| 1986-03-14 | $3.38 | $4.51 | 18,240,000 | — | — |
| 1986-03-13 | $3.28 | $4.38 | 14,750,400 | — | — |
| 1986-03-12 | $3.22 | $4.30 | 11,384,000 | — | — |
| 1986-03-11 | $3.23 | $4.32 | 14,345,600 | — | — |
| 1986-03-10 | $3.14 | $4.20 | 12,057,600 | — | — |
| 1986-03-07 | $3.10 | $4.14 | 16,000,000 | — | — |
| 1986-03-06 | $3.07 | $4.10 | 9,177,600 | — | — |
| 1986-03-05 | $3.07 | $4.10 | 12,078,400 | — | — |
| 1986-03-04 | $3.09 | $4.13 | 14,750,400 | — | — |
| 1986-03-03 | $3.09 | $4.13 | 9,900,800 | — | — |
| 1986-02-28 | $3.11 | $4.15 | 24,960,000 | — | — |
| 1986-02-27 | $3.09 | $4.13 | 19,200,000 | — | — |
| 1986-02-26 | $3.03 | $4.05 | 19,840,000 | — | — |
| 1986-02-25 | $3.09 | $4.12 | 14,552,000 | — | — |
| 1986-02-24 | $3.11 | $4.15 | 17,440,000 | — | — |
| 1986-02-21 | $3.06 | $4.06 | 35,008,000 | — | — |
| 1986-02-20 | $3.01 | $3.99 | 17,600,000 | — | — |
| 1986-02-19 | $3.00 | $3.98 | 34,128,000 | — | — |
| 1986-02-18 | $3.07 | $4.07 | 76,464,000 | — | — |
| 1986-02-14 | $2.98 | $3.96 | 144,672,000 | — | — |
| 1986-02-13 | $3.23 | $4.29 | 32,256,000 | — | — |
| 1986-02-12 | $3.13 | $4.15 | 25,072,000 | — | — |
| 1986-02-11 | $3.16 | $4.20 | 67,872,000 | — | — |
| 1986-02-10 | $3.23 | $4.29 | 6,936,000 | — | — |
| 1986-02-07 | $3.34 | $4.44 | 13,936,000 | — | — |
| 1986-02-06 | $3.43 | $4.55 | 7,227,200 | — | — |
| 1986-02-05 | $3.41 | $4.52 | 6,404,800 | — | — |
| 1986-02-04 | $3.38 | $4.48 | 5,118,400 | — | — |
| 1986-02-03 | $3.39 | $4.50 | 7,785,600 | — | — |
| 1986-01-31 | $3.36 | $4.46 | 5,491,200 | — | — |
| 1986-01-30 | $3.30 | $4.39 | 7,804,800 | — | — |
| 1986-01-29 | $3.22 | $4.27 | 7,275,200 | — | — |
| 1986-01-28 | $3.24 | $4.30 | 5,124,800 | — | — |
| 1986-01-27 | $3.13 | $4.16 | 5,054,400 | — | — |
| 1986-01-24 | $3.13 | $4.15 | 9,916,800 | — | — |
| 1986-01-23 | $3.15 | $4.18 | 4,627,200 | — | — |
| 1986-01-22 | $3.11 | $4.13 | 3,654,400 | — | — |
| 1986-01-21 | $3.19 | $4.23 | 3,630,400 | — | — |
| 1986-01-20 | $3.22 | $4.27 | 6,088,000 | — | — |
| 1986-01-17 | $3.16 | $4.20 | 8,678,400 | — | — |
| 1986-01-16 | $3.19 | $4.23 | 8,044,800 | — | — |
| 1986-01-15 | $3.20 | $4.24 | 6,379,200 | — | — |
| 1986-01-14 | $3.24 | $4.30 | 3,760,000 | — | — |
| 1986-01-13 | $3.23 | $4.28 | 4,760,000 | — | — |
| 1986-01-10 | $3.19 | $4.23 | 5,996,800 | — | — |
| 1986-01-09 | $3.17 | $4.21 | 12,763,200 | — | — |
| 1986-01-08 | $3.23 | $4.28 | 6,348,800 | — | — |
| 1986-01-07 | $3.30 | $4.38 | 7,350,400 | — | — |
| 1986-01-06 | $3.24 | $4.30 | 2,403,200 | — | — |
| 1986-01-03 | $3.25 | $4.31 | 4,051,200 | — | — |
| 1986-01-02 | $3.24 | $4.30 | 3,331,200 | — | — |