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 | $2.36 | $4.51 | 15,214,400 | — | — |
| 1986-12-30 | $2.40 | $4.58 | 13,692,800 | — | — |
| 1986-12-29 | $2.38 | $4.54 | 4,524,800 | — | — |
| 1986-12-26 | $2.42 | $4.63 | 3,801,600 | — | — |
| 1986-12-24 | $2.46 | $4.70 | 6,056,000 | — | — |
| 1986-12-23 | $2.47 | $4.72 | 13,366,400 | — | — |
| 1986-12-22 | $2.47 | $4.72 | 10,657,600 | — | — |
| 1986-12-19 | $2.45 | $4.69 | 28,320,000 | — | — |
| 1986-12-18 | $2.40 | $4.58 | 8,644,800 | — | — |
| 1986-12-17 | $2.41 | $4.60 | 10,456,000 | — | — |
| 1986-12-16 | $2.44 | $4.66 | 18,560,000 | — | — |
| 1986-12-15 | $2.38 | $4.54 | 13,416,000 | — | — |
| 1986-12-12 | $2.37 | $4.52 | 11,412,800 | — | — |
| 1986-12-11 | $2.39 | $4.57 | 16,160,000 | — | — |
| 1986-12-10 | $2.44 | $4.66 | 15,388,800 | — | — |
| 1986-12-09 | $2.41 | $4.61 | 15,376,000 | — | — |
| 1986-12-08 | $2.38 | $4.54 | 14,086,400 | — | — |
| 1986-12-05 | $2.38 | $4.55 | 15,550,400 | — | — |
| 1986-12-04 | $2.41 | $4.60 | 35,520,000 | — | — |
| 1986-12-03 | $2.37 | $4.52 | 25,280,000 | — | — |
| 1986-12-02 | $2.33 | $4.45 | 20,320,000 | — | — |
| 1986-12-01 | $2.24 | $4.28 | 10,750,400 | — | — |
| 1986-11-28 | $2.28 | $4.36 | 7,241,600 | — | — |
| 1986-11-26 | $2.26 | $4.31 | 20,320,000 | — | — |
| 1986-11-25 | $2.23 | $4.25 | 9,220,800 | — | — |
| 1986-11-24 | $2.24 | $4.28 | 11,496,000 | — | — |
| 1986-11-21 | $2.27 | $4.31 | 18,720,000 | — | — |
| 1986-11-20 | $2.27 | $4.30 | 10,267,200 | — | — |
| 1986-11-19 | $2.21 | $4.19 | 15,971,200 | — | — |
| 1986-11-18 | $2.22 | $4.21 | 13,276,800 | — | — |
| 1986-11-17 | $2.27 | $4.31 | 7,476,800 | — | — |
| 1986-11-14 | $2.30 | $4.37 | 7,296,000 | — | — |
| 1986-11-13 | $2.27 | $4.31 | 8,520,000 | — | — |
| 1986-11-12 | $2.34 | $4.43 | 11,083,200 | — | — |
| 1986-11-11 | $2.31 | $4.39 | 5,368,000 | — | — |
| 1986-11-10 | $2.29 | $4.34 | 6,558,400 | — | — |
| 1986-11-07 | $2.28 | $4.33 | 8,102,400 | — | — |
| 1986-11-06 | $2.32 | $4.40 | 9,747,200 | — | — |
| 1986-11-05 | $2.30 | $4.36 | 10,204,800 | — | — |
| 1986-11-04 | $2.30 | $4.36 | 9,457,600 | — | — |
| 1986-11-03 | $2.32 | $4.40 | 7,784,000 | — | — |
| 1986-10-31 | $2.29 | $4.34 | 9,403,200 | — | — |
| 1986-10-30 | $2.32 | $4.40 | 11,078,400 | — | — |
| 1986-10-29 | $2.30 | $4.36 | 7,561,600 | — | — |
| 1986-10-28 | $2.32 | $4.40 | 5,982,400 | — | — |
| 1986-10-27 | $2.37 | $4.49 | 6,828,800 | — | — |
| 1986-10-24 | $2.35 | $4.46 | 9,920,000 | — | — |
| 1986-10-23 | $2.41 | $4.56 | 11,681,600 | — | — |
| 1986-10-22 | $2.36 | $4.48 | 9,936,000 | — | — |
| 1986-10-21 | $2.35 | $4.46 | 6,622,400 | — | — |
| 1986-10-20 | $2.36 | $4.48 | 10,848,000 | — | — |
| 1986-10-17 | $2.40 | $4.55 | 13,988,800 | — | — |
| 1986-10-16 | $2.44 | $4.62 | 34,400,000 | — | — |
| 1986-10-15 | $2.33 | $4.42 | 16,640,000 | — | — |
| 1986-10-14 | $2.23 | $4.22 | 7,001,600 | — | — |
| 1986-10-13 | $2.23 | $4.24 | 2,457,600 | — | — |
| 1986-10-10 | $2.24 | $4.25 | 6,073,600 | — | — |
| 1986-10-09 | $2.23 | $4.22 | 13,686,400 | — | — |
| 1986-10-08 | $2.22 | $4.21 | 12,264,000 | — | — |
| 1986-10-07 | $2.17 | $4.12 | 7,481,600 | — | — |
| 1986-10-06 | $2.22 | $4.21 | 11,788,800 | — | — |
| 1986-10-03 | $2.16 | $4.09 | 14,780,800 | — | — |
| 1986-10-02 | $2.19 | $4.15 | 9,968,000 | — | — |
| 1986-10-01 | $2.13 | $4.05 | 14,716,800 | — | — |
| 1986-09-30 | $2.12 | $4.02 | 13,937,600 | — | — |
| 1986-09-29 | $2.09 | $3.96 | 10,318,400 | — | — |
| 1986-09-26 | $2.13 | $4.03 | 10,568,000 | — | — |
| 1986-09-25 | $2.13 | $4.03 | 13,564,800 | — | — |
| 1986-09-24 | $2.19 | $4.15 | 17,440,000 | — | — |
| 1986-09-23 | $2.15 | $4.08 | 19,360,000 | — | — |
| 1986-09-22 | $2.10 | $3.99 | 15,392,000 | — | — |
| 1986-09-19 | $2.06 | $3.91 | 18,880,000 | — | — |
| 1986-09-18 | $2.11 | $4.00 | 13,667,200 | — | — |
| 1986-09-17 | $2.11 | $4.00 | 16,640,000 | — | — |
| 1986-09-16 | $2.12 | $4.02 | 13,483,200 | — | — |
| 1986-09-15 | $2.13 | $4.03 | 18,080,000 | — | — |
| 1986-09-12 | $2.14 | $4.06 | 22,080,000 | — | — |
| 1986-09-11 | $2.17 | $4.12 | 25,120,000 | — | — |
| 1986-09-10 | $2.33 | $4.42 | 13,337,600 | — | — |
| 1986-09-09 | $2.34 | $4.45 | 16,640,000 | — | — |
| 1986-09-08 | $2.30 | $4.33 | 18,080,000 | — | — |
| 1986-09-05 | $2.21 | $4.16 | 20,320,000 | — | — |
| 1986-09-04 | $2.29 | $4.31 | 14,888,000 | — | — |
| 1986-09-03 | $2.29 | $4.31 | 16,160,000 | — | — |
| 1986-09-02 | $2.28 | $4.30 | 13,569,600 | — | — |
| 1986-08-29 | $2.37 | $4.46 | 16,800,000 | — | — |
| 1986-08-28 | $2.33 | $4.39 | 18,400,000 | — | — |
| 1986-08-27 | $2.39 | $4.50 | 15,088,000 | — | — |
| 1986-08-26 | $2.44 | $4.59 | 12,014,400 | — | — |
| 1986-08-25 | $2.38 | $4.49 | 7,313,600 | — | — |
| 1986-08-22 | $2.41 | $4.55 | 5,318,400 | — | — |
| 1986-08-21 | $2.42 | $4.56 | 11,700,800 | — | — |
| 1986-08-20 | $2.45 | $4.61 | 12,403,200 | — | — |
| 1986-08-19 | $2.38 | $4.47 | 8,868,800 | — | — |
| 1986-08-18 | $2.41 | $4.55 | 8,000,000 | — | — |
| 1986-08-15 | $2.45 | $4.62 | 10,600,000 | — | — |
| 1986-08-14 | $2.44 | $4.59 | 10,859,200 | — | — |
| 1986-08-13 | $2.48 | $4.68 | 14,524,800 | — | — |
| 1986-08-12 | $2.46 | $4.64 | 9,355,200 | — | — |
| 1986-08-11 | $2.44 | $4.59 | 10,804,800 | — | — |
| 1986-08-08 | $2.35 | $4.43 | 9,193,600 | — | — |
| 1986-08-07 | $2.38 | $4.47 | 10,430,400 | — | — |
| 1986-08-06 | $2.38 | $4.49 | 8,459,200 | — | — |
| 1986-08-05 | $2.38 | $4.47 | 9,220,800 | — | — |
| 1986-08-04 | $2.43 | $4.58 | 10,158,400 | — | — |
| 1986-08-01 | $2.39 | $4.50 | 7,222,400 | — | — |
| 1986-07-31 | $2.45 | $4.61 | 7,267,200 | — | — |
| 1986-07-30 | $2.48 | $4.67 | 16,160,000 | — | — |
| 1986-07-29 | $2.43 | $4.58 | 12,350,400 | — | — |
| 1986-07-28 | $2.50 | $4.71 | 9,654,400 | — | — |
| 1986-07-25 | $2.55 | $4.80 | 7,480,000 | — | — |
| 1986-07-24 | $2.51 | $4.72 | 13,608,000 | — | — |
| 1986-07-23 | $2.54 | $4.78 | 14,984,000 | — | — |
| 1986-07-22 | $2.56 | $4.83 | 10,067,200 | — | — |
| 1986-07-21 | $2.52 | $4.75 | 8,419,200 | — | — |
| 1986-07-18 | $2.56 | $4.83 | 14,977,600 | — | — |
| 1986-07-17 | $2.54 | $4.78 | 12,937,600 | — | — |
| 1986-07-16 | $2.59 | $4.89 | 18,560,000 | — | — |
| 1986-07-15 | $2.52 | $4.75 | 33,248,000 | — | — |
| 1986-07-14 | $2.51 | $4.72 | 10,360,000 | — | — |
| 1986-07-11 | $2.59 | $4.89 | 14,252,800 | — | — |
| 1986-07-10 | $2.57 | $4.84 | 16,800,000 | — | — |
| 1986-07-09 | $2.59 | $4.89 | 20,160,000 | — | — |
| 1986-07-08 | $2.53 | $4.77 | 26,336,000 | — | — |
| 1986-07-07 | $2.56 | $4.83 | 20,704,000 | — | — |
| 1986-07-03 | $2.72 | $5.12 | 23,824,000 | — | — |
| 1986-07-02 | $2.74 | $5.17 | 30,560,000 | — | — |
| 1986-07-01 | $2.67 | $5.03 | 21,312,000 | — | — |
| 1986-06-30 | $2.61 | $4.93 | 20,654,400 | — | — |
| 1986-06-27 | $2.54 | $4.78 | 12,753,600 | — | — |
| 1986-06-26 | $2.54 | $4.79 | 17,505,600 | — | — |
| 1986-06-25 | $2.51 | $4.72 | 16,531,200 | — | — |
| 1986-06-24 | $2.52 | $4.75 | 20,971,200 | — | — |
| 1986-06-23 | $2.47 | $4.65 | 11,203,200 | — | — |
| 1986-06-20 | $2.50 | $4.71 | 22,257,600 | — | — |
| 1986-06-19 | $2.47 | $4.65 | 13,944,000 | — | — |
| 1986-06-18 | $2.48 | $4.67 | 16,507,200 | — | — |
| 1986-06-17 | $2.49 | $4.69 | 21,806,400 | — | — |
| 1986-06-16 | $2.44 | $4.59 | 17,107,200 | — | — |
| 1986-06-13 | $2.40 | $4.52 | 17,779,200 | — | — |
| 1986-06-12 | $2.36 | $4.45 | 15,624,000 | — | — |
| 1986-06-11 | $2.34 | $4.41 | 19,334,400 | — | — |
| 1986-06-10 | $2.35 | $4.43 | 21,283,200 | — | — |
| 1986-06-09 | $2.38 | $4.44 | 18,696,000 | — | — |
| 1986-06-06 | $2.39 | $4.47 | 15,657,600 | — | — |
| 1986-06-05 | $2.35 | $4.40 | 22,156,800 | — | — |
| 1986-06-04 | $2.36 | $4.41 | 11,251,200 | — | — |
| 1986-06-03 | $2.38 | $4.46 | 18,484,800 | — | — |
| 1986-06-02 | $2.37 | $4.43 | 12,571,200 | — | — |
| 1986-05-30 | $2.42 | $4.52 | 16,123,200 | — | — |
| 1986-05-29 | $2.42 | $4.53 | 16,497,600 | — | — |
| 1986-05-28 | $2.36 | $4.42 | 20,073,600 | — | — |
| 1986-05-27 | $2.35 | $4.40 | 23,702,400 | — | — |
| 1986-05-23 | $2.26 | $4.22 | 12,201,600 | — | — |
| 1986-05-22 | $2.27 | $4.25 | 20,908,800 | — | — |
| 1986-05-21 | $2.21 | $4.13 | 12,993,600 | — | — |
| 1986-05-20 | $2.22 | $4.15 | 16,968,000 | — | — |
| 1986-05-19 | $2.19 | $4.10 | 17,280,000 | — | — |
| 1986-05-16 | $2.23 | $4.17 | 19,910,400 | — | — |
| 1986-05-15 | $2.25 | $4.21 | 19,560,000 | — | — |
| 1986-05-14 | $2.33 | $4.37 | 21,657,600 | — | — |
| 1986-05-13 | $2.29 | $4.28 | 12,624,000 | — | — |
| 1986-05-12 | $2.27 | $4.25 | 11,318,400 | — | — |
| 1986-05-09 | $2.25 | $4.21 | 12,062,400 | — | — |
| 1986-05-08 | $2.27 | $4.24 | 12,374,400 | — | — |
| 1986-05-07 | $2.26 | $4.23 | 15,648,000 | — | — |
| 1986-05-06 | $2.28 | $4.27 | 19,094,400 | — | — |
| 1986-05-05 | $2.30 | $4.31 | 13,483,200 | — | — |
| 1986-05-02 | $2.33 | $4.36 | 18,288,000 | — | — |
| 1986-05-01 | $2.35 | $4.40 | 23,721,600 | — | — |
| 1986-04-30 | $2.32 | $4.35 | 22,200,000 | — | — |
| 1986-04-29 | $2.40 | $4.49 | 12,801,600 | — | — |
| 1986-04-28 | $2.45 | $4.58 | 17,457,600 | — | — |
| 1986-04-25 | $2.40 | $4.50 | 17,193,600 | — | — |
| 1986-04-24 | $2.41 | $4.52 | 13,123,200 | — | — |
| 1986-04-23 | $2.44 | $4.56 | 12,369,600 | — | — |
| 1986-04-22 | $2.45 | $4.58 | 33,153,600 | — | — |
| 1986-04-21 | $2.44 | $4.56 | 19,353,600 | — | — |
| 1986-04-18 | $2.35 | $4.40 | 31,608,000 | — | — |
| 1986-04-17 | $2.40 | $4.49 | 30,268,800 | — | — |
| 1986-04-16 | $2.29 | $4.28 | 23,832,000 | — | — |
| 1986-04-15 | $2.18 | $4.08 | 18,244,800 | — | — |
| 1986-04-14 | $2.16 | $4.05 | 24,038,400 | — | — |
| 1986-04-11 | $2.09 | $3.91 | 16,920,000 | — | — |
| 1986-04-10 | $2.10 | $3.94 | 18,268,800 | — | — |
| 1986-04-09 | $2.10 | $3.92 | 17,116,800 | — | — |
| 1986-04-08 | $2.14 | $4.00 | 15,734,400 | — | — |
| 1986-04-07 | $2.08 | $3.89 | 9,974,400 | — | — |
| 1986-04-04 | $2.08 | $3.90 | 14,942,400 | — | — |
| 1986-04-03 | $2.12 | $3.96 | 15,172,800 | — | — |
| 1986-04-02 | $2.16 | $4.05 | 16,828,800 | — | — |
| 1986-04-01 | $2.14 | $4.01 | 15,691,200 | — | — |
| 1986-03-31 | $2.19 | $4.10 | 9,441,600 | — | — |
| 1986-03-27 | $2.21 | $4.13 | 13,267,200 | — | — |
| 1986-03-26 | $2.21 | $4.13 | 13,022,400 | — | — |
| 1986-03-25 | $2.17 | $4.05 | 9,374,400 | — | — |
| 1986-03-24 | $2.18 | $4.09 | 19,588,800 | — | — |
| 1986-03-21 | $2.15 | $4.03 | 37,411,200 | — | — |
| 1986-03-20 | $2.24 | $4.19 | 16,713,600 | — | — |
| 1986-03-19 | $2.24 | $4.20 | 18,340,800 | — | — |
| 1986-03-18 | $2.23 | $4.17 | 24,192,000 | — | — |
| 1986-03-17 | $2.22 | $4.15 | 24,484,800 | — | — |
| 1986-03-14 | $2.27 | $4.24 | 33,422,400 | — | — |
| 1986-03-13 | $2.17 | $4.06 | 14,832,000 | — | — |
| 1986-03-12 | $2.14 | $3.99 | 17,918,400 | — | — |
| 1986-03-11 | $2.09 | $3.91 | 12,705,600 | — | — |
| 1986-03-10 | $2.08 | $3.89 | 14,596,800 | — | — |
| 1986-03-07 | $2.06 | $3.82 | 12,796,800 | — | — |
| 1986-03-06 | $2.01 | $3.73 | 12,873,600 | — | — |
| 1986-03-05 | $1.97 | $3.66 | 14,193,600 | — | — |
| 1986-03-04 | $1.96 | $3.63 | 15,868,800 | — | — |
| 1986-03-03 | $1.97 | $3.66 | 8,947,200 | — | — |
| 1986-02-28 | $2.01 | $3.72 | 12,590,400 | — | — |
| 1986-02-27 | $2.03 | $3.77 | 18,547,200 | — | — |
| 1986-02-26 | $1.93 | $3.58 | 11,640,000 | — | — |
| 1986-02-25 | $1.91 | $3.54 | 10,281,600 | — | — |
| 1986-02-24 | $1.91 | $3.55 | 13,881,600 | — | — |
| 1986-02-21 | $1.91 | $3.55 | 28,584,000 | — | — |
| 1986-02-20 | $1.88 | $3.49 | 16,814,400 | — | — |
| 1986-02-19 | $1.80 | $3.34 | 11,443,200 | — | — |
| 1986-02-18 | $1.83 | $3.40 | 12,676,800 | — | — |
| 1986-02-14 | $1.79 | $3.33 | 13,881,600 | — | — |
| 1986-02-13 | $1.78 | $3.31 | 9,345,600 | — | — |
| 1986-02-12 | $1.76 | $3.26 | 5,630,400 | — | — |
| 1986-02-11 | $1.77 | $3.29 | 6,604,800 | — | — |
| 1986-02-10 | $1.79 | $3.32 | 8,078,400 | — | — |
| 1986-02-07 | $1.77 | $3.28 | 24,057,600 | — | — |
| 1986-02-06 | $1.77 | $3.29 | 16,665,600 | — | — |
| 1986-02-05 | $1.78 | $3.31 | 11,592,000 | — | — |
| 1986-02-04 | $1.78 | $3.31 | 17,548,800 | — | — |
| 1986-02-03 | $1.77 | $3.28 | 13,281,600 | — | — |
| 1986-01-31 | $1.75 | $3.24 | 17,462,400 | — | — |
| 1986-01-30 | $1.72 | $3.19 | 13,608,000 | — | — |
| 1986-01-29 | $1.73 | $3.21 | 17,308,800 | — | — |
| 1986-01-28 | $1.70 | $3.15 | 14,865,600 | — | — |
| 1986-01-27 | $1.67 | $3.10 | 7,920,000 | — | — |
| 1986-01-24 | $1.67 | $3.10 | 14,702,400 | — | — |
| 1986-01-23 | $1.65 | $3.05 | 11,040,000 | — | — |
| 1986-01-22 | $1.60 | $2.98 | 9,528,000 | — | — |
| 1986-01-21 | $1.64 | $3.05 | 6,724,800 | — | — |
| 1986-01-20 | $1.66 | $3.07 | 7,176,000 | — | — |
| 1986-01-17 | $1.67 | $3.11 | 24,681,600 | — | — |
| 1986-01-16 | $1.67 | $3.09 | 23,395,200 | — | — |
| 1986-01-15 | $1.67 | $3.09 | 15,182,400 | — | — |
| 1986-01-14 | $1.66 | $3.09 | 20,016,000 | — | — |
| 1986-01-13 | $1.67 | $3.10 | 8,832,000 | — | — |
| 1986-01-10 | $1.70 | $3.15 | 7,752,000 | — | — |
| 1986-01-09 | $1.70 | $3.15 | 17,812,800 | — | — |
| 1986-01-08 | $1.71 | $3.18 | 15,825,600 | — | — |
| 1986-01-07 | $1.77 | $3.28 | 11,481,600 | — | — |
| 1986-01-06 | $1.74 | $3.23 | 5,352,000 | — | — |
| 1986-01-03 | $1.74 | $3.23 | 5,308,800 | — | — |
| 1986-01-02 | $1.73 | $3.22 | 12,158,400 | — | — |