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 | $3.73 | $9.21 | 2,876,800 | — | — |
| 1986-12-30 | $3.69 | $9.10 | 654,400 | — | — |
| 1986-12-29 | $3.70 | $9.13 | 1,020,000 | — | — |
| 1986-12-26 | $3.77 | $9.29 | 2,801,600 | — | — |
| 1986-12-24 | $3.73 | $9.21 | 904,800 | — | — |
| 1986-12-23 | $3.72 | $9.17 | 2,202,400 | — | — |
| 1986-12-22 | $3.69 | $9.10 | 1,520,000 | — | — |
| 1986-12-19 | $3.75 | $9.25 | 2,760,000 | — | — |
| 1986-12-18 | $3.78 | $9.33 | 1,913,600 | — | — |
| 1986-12-17 | $3.75 | $9.25 | 1,304,000 | — | — |
| 1986-12-16 | $3.81 | $9.40 | 1,162,400 | — | — |
| 1986-12-15 | $3.81 | $9.40 | 3,084,800 | — | — |
| 1986-12-12 | $3.81 | $9.40 | 822,400 | — | — |
| 1986-12-11 | $3.81 | $9.40 | 867,200 | — | — |
| 1986-12-10 | $3.84 | $9.48 | 1,044,000 | — | — |
| 1986-12-09 | $3.89 | $9.60 | 1,492,800 | — | — |
| 1986-12-08 | $3.75 | $9.25 | 1,560,000 | — | — |
| 1986-12-05 | $3.91 | $9.64 | 1,695,200 | — | — |
| 1986-12-04 | $3.91 | $9.64 | 2,274,400 | — | — |
| 1986-12-03 | $3.97 | $9.79 | 1,110,400 | — | — |
| 1986-12-02 | $3.97 | $9.79 | 2,992,000 | — | — |
| 1986-12-01 | $4.05 | $9.98 | 2,196,000 | — | — |
| 1986-11-28 | $3.89 | $9.60 | 591,200 | — | — |
| 1986-11-26 | $3.89 | $9.60 | 753,600 | — | — |
| 1986-11-25 | $3.92 | $9.67 | 928,000 | — | — |
| 1986-11-24 | $3.83 | $9.44 | 1,265,600 | — | — |
| 1986-11-21 | $3.81 | $9.40 | 2,274,400 | — | — |
| 1986-11-20 | $3.72 | $9.17 | 3,009,600 | — | — |
| 1986-11-19 | $3.73 | $9.21 | 4,494,400 | — | — |
| 1986-11-18 | $3.63 | $8.94 | 6,621,600 | — | — |
| 1986-11-17 | $4.00 | $9.87 | 736,800 | — | — |
| 1986-11-14 | $4.08 | $10.06 | 798,400 | — | — |
| 1986-11-13 | $4.08 | $10.06 | 838,400 | — | — |
| 1986-11-12 | $4.17 | $10.29 | 1,167,200 | — | — |
| 1986-11-11 | $4.25 | $10.48 | 3,136,000 | — | — |
| 1986-11-10 | $4.20 | $10.37 | 1,179,200 | — | — |
| 1986-11-07 | $4.27 | $10.52 | 4,485,600 | — | — |
| 1986-11-06 | $4.25 | $10.48 | 946,400 | — | — |
| 1986-11-05 | $4.28 | $10.56 | 2,048,000 | — | — |
| 1986-11-04 | $4.27 | $10.52 | 5,061,600 | — | — |
| 1986-11-03 | $4.20 | $10.37 | 1,571,200 | — | — |
| 1986-10-31 | $4.23 | $10.44 | 1,590,400 | — | — |
| 1986-10-30 | $4.22 | $10.41 | 5,468,000 | — | — |
| 1986-10-29 | $4.25 | $10.48 | 12,240,000 | — | — |
| 1986-10-28 | $4.11 | $10.14 | 6,874,400 | — | — |
| 1986-10-27 | $4.02 | $9.82 | 2,108,800 | — | — |
| 1986-10-24 | $3.83 | $9.37 | 1,433,600 | — | — |
| 1986-10-23 | $3.86 | $9.44 | 1,629,600 | — | — |
| 1986-10-22 | $3.91 | $9.56 | 481,600 | — | — |
| 1986-10-21 | $3.91 | $9.56 | 696,000 | — | — |
| 1986-10-20 | $3.91 | $9.56 | 1,340,000 | — | — |
| 1986-10-17 | $3.95 | $9.67 | 1,194,400 | — | — |
| 1986-10-16 | $3.97 | $9.71 | 1,296,000 | — | — |
| 1986-10-15 | $4.00 | $9.79 | 2,130,400 | — | — |
| 1986-10-14 | $3.86 | $9.44 | 1,722,400 | — | — |
| 1986-10-13 | $3.86 | $9.44 | 2,048,800 | — | — |
| 1986-10-10 | $3.84 | $9.40 | 974,400 | — | — |
| 1986-10-09 | $3.88 | $9.48 | 3,971,200 | — | — |
| 1986-10-08 | $3.84 | $9.40 | 2,570,400 | — | — |
| 1986-10-07 | $3.75 | $9.17 | 794,400 | — | — |
| 1986-10-06 | $3.78 | $9.25 | 1,237,600 | — | — |
| 1986-10-03 | $3.80 | $9.29 | 1,504,000 | — | — |
| 1986-10-02 | $3.78 | $9.25 | 1,740,000 | — | — |
| 1986-10-01 | $3.73 | $9.14 | 2,107,200 | — | — |
| 1986-09-30 | $3.88 | $9.48 | 3,913,600 | — | — |
| 1986-09-29 | $3.88 | $9.50 | 2,241,600 | — | — |
| 1986-09-26 | $3.98 | $9.73 | 1,656,000 | — | — |
| 1986-09-25 | $3.95 | $9.67 | 3,411,200 | — | — |
| 1986-09-24 | $3.84 | $9.38 | 2,307,200 | — | — |
| 1986-09-23 | $3.84 | $9.40 | 2,174,400 | — | — |
| 1986-09-22 | $3.81 | $9.33 | 1,364,800 | — | — |
| 1986-09-19 | $3.87 | $9.46 | 1,937,600 | — | — |
| 1986-09-18 | $3.91 | $9.56 | 3,513,600 | — | — |
| 1986-09-17 | $3.87 | $9.46 | 3,625,600 | — | — |
| 1986-09-16 | $3.73 | $9.12 | 2,478,400 | — | — |
| 1986-09-15 | $3.67 | $8.98 | 1,430,400 | — | — |
| 1986-09-12 | $3.66 | $8.96 | 3,169,600 | — | — |
| 1986-09-11 | $3.77 | $9.23 | 2,078,400 | — | — |
| 1986-09-10 | $3.93 | $9.61 | 2,171,200 | — | — |
| 1986-09-09 | $3.91 | $9.56 | 1,113,600 | — | — |
| 1986-09-08 | $3.90 | $9.54 | 1,256,000 | — | — |
| 1986-09-05 | $3.92 | $9.60 | 1,550,400 | — | — |
| 1986-09-04 | $4.00 | $9.79 | 2,422,400 | — | — |
| 1986-09-03 | $3.88 | $9.48 | 2,086,400 | — | — |
| 1986-09-02 | $3.79 | $9.27 | 2,129,600 | — | — |
| 1986-08-29 | $3.95 | $9.65 | 1,777,600 | — | — |
| 1986-08-28 | $4.01 | $9.81 | 1,411,200 | — | — |
| 1986-08-27 | $4.06 | $9.94 | 3,185,600 | — | — |
| 1986-08-26 | $4.04 | $9.88 | 2,342,400 | — | — |
| 1986-08-25 | $4.01 | $9.81 | 540,800 | — | — |
| 1986-08-22 | $4.02 | $9.84 | 1,236,800 | — | — |
| 1986-08-21 | $4.00 | $9.79 | 1,992,000 | — | — |
| 1986-08-20 | $4.01 | $9.81 | 2,857,600 | — | — |
| 1986-08-19 | $4.02 | $9.82 | 1,102,400 | — | — |
| 1986-08-18 | $4.01 | $9.81 | 2,614,400 | — | — |
| 1986-08-15 | $3.99 | $9.77 | 1,633,600 | — | — |
| 1986-08-14 | $3.99 | $9.77 | 2,929,600 | — | — |
| 1986-08-13 | $3.98 | $9.73 | 4,772,800 | — | — |
| 1986-08-12 | $3.88 | $9.48 | 3,841,600 | — | — |
| 1986-08-11 | $3.85 | $9.42 | 2,462,400 | — | — |
| 1986-08-08 | $3.88 | $9.48 | 1,536,000 | — | — |
| 1986-08-07 | $3.87 | $9.46 | 4,283,200 | — | — |
| 1986-08-06 | $3.91 | $9.56 | 2,529,600 | — | — |
| 1986-08-05 | $3.95 | $9.67 | 2,030,400 | — | — |
| 1986-08-04 | $3.96 | $9.69 | 1,280,000 | — | — |
| 1986-08-01 | $4.03 | $9.86 | 6,851,200 | — | — |
| 1986-07-31 | $3.87 | $9.46 | 1,964,800 | — | — |
| 1986-07-30 | $3.84 | $9.40 | 2,068,800 | — | — |
| 1986-07-29 | $3.89 | $9.52 | 2,564,800 | — | — |
| 1986-07-28 | $3.91 | $9.56 | 5,254,400 | — | — |
| 1986-07-25 | $3.87 | $9.38 | 3,995,200 | — | — |
| 1986-07-24 | $3.75 | $9.10 | 2,184,000 | — | — |
| 1986-07-23 | $3.84 | $9.31 | 4,646,400 | — | — |
| 1986-07-22 | $3.90 | $9.46 | 14,790,400 | — | — |
| 1986-07-21 | $3.69 | $8.95 | 3,654,400 | — | — |
| 1986-07-18 | $3.46 | $8.40 | 1,414,400 | — | — |
| 1986-07-17 | $3.36 | $8.15 | 904,000 | — | — |
| 1986-07-16 | $3.39 | $8.23 | 1,185,600 | — | — |
| 1986-07-15 | $3.34 | $8.09 | 2,691,200 | — | — |
| 1986-07-14 | $3.51 | $8.51 | 926,400 | — | — |
| 1986-07-11 | $3.54 | $8.59 | 1,134,400 | — | — |
| 1986-07-10 | $3.51 | $8.51 | 1,497,600 | — | — |
| 1986-07-09 | $3.53 | $8.57 | 3,510,400 | — | — |
| 1986-07-08 | $3.34 | $8.11 | 1,620,800 | — | — |
| 1986-07-07 | $3.42 | $8.30 | 947,200 | — | — |
| 1986-07-03 | $3.62 | $8.77 | 612,800 | — | — |
| 1986-07-02 | $3.55 | $8.60 | 1,428,800 | — | — |
| 1986-07-01 | $3.69 | $8.95 | 1,116,800 | — | — |
| 1986-06-30 | $3.74 | $9.08 | 1,812,800 | — | — |
| 1986-06-27 | $3.77 | $9.13 | 3,467,200 | — | — |
| 1986-06-26 | $3.67 | $8.91 | 4,441,600 | — | — |
| 1986-06-25 | $3.63 | $8.79 | 4,595,200 | — | — |
| 1986-06-24 | $3.54 | $8.59 | 2,065,600 | — | — |
| 1986-06-23 | $3.55 | $8.62 | 1,200,000 | — | — |
| 1986-06-20 | $3.56 | $8.64 | 1,595,200 | — | — |
| 1986-06-19 | $3.53 | $8.57 | 2,516,800 | — | — |
| 1986-06-18 | $3.50 | $8.49 | 1,792,000 | — | — |
| 1986-06-17 | $3.52 | $8.53 | 4,060,800 | — | — |
| 1986-06-16 | $3.42 | $8.30 | 716,800 | — | — |
| 1986-06-13 | $3.36 | $8.15 | 1,678,400 | — | — |
| 1986-06-12 | $3.25 | $7.88 | 534,400 | — | — |
| 1986-06-11 | $3.20 | $7.77 | 1,028,800 | — | — |
| 1986-06-10 | $3.23 | $7.83 | 585,600 | — | — |
| 1986-06-09 | $3.26 | $7.90 | 892,800 | — | — |
| 1986-06-06 | $3.30 | $8.00 | 609,600 | — | — |
| 1986-06-05 | $3.29 | $7.98 | 624,000 | — | — |
| 1986-06-04 | $3.23 | $7.83 | 1,150,400 | — | — |
| 1986-06-03 | $3.27 | $7.92 | 601,600 | — | — |
| 1986-06-02 | $3.25 | $7.88 | 918,400 | — | — |
| 1986-05-30 | $3.30 | $8.00 | 1,200,000 | — | — |
| 1986-05-29 | $3.31 | $8.04 | 2,652,800 | — | — |
| 1986-05-28 | $3.31 | $8.04 | 2,012,800 | — | — |
| 1986-05-27 | $3.35 | $8.13 | 2,747,200 | — | — |
| 1986-05-23 | $3.25 | $7.88 | 788,800 | — | — |
| 1986-05-22 | $3.27 | $7.92 | 1,811,200 | — | — |
| 1986-05-21 | $3.22 | $7.81 | 1,270,400 | — | — |
| 1986-05-20 | $3.20 | $7.77 | 704,000 | — | — |
| 1986-05-19 | $3.19 | $7.73 | 1,483,200 | — | — |
| 1986-05-16 | $3.21 | $7.79 | 1,377,600 | — | — |
| 1986-05-15 | $3.27 | $7.92 | 2,814,400 | — | — |
| 1986-05-14 | $3.27 | $7.92 | 3,121,600 | — | — |
| 1986-05-13 | $3.16 | $7.68 | 1,481,600 | — | — |
| 1986-05-12 | $3.14 | $7.62 | 3,140,800 | — | — |
| 1986-05-09 | $3.13 | $7.58 | 1,316,800 | — | — |
| 1986-05-08 | $3.08 | $7.47 | 1,232,000 | — | — |
| 1986-05-07 | $3.05 | $7.39 | 971,200 | — | — |
| 1986-05-06 | $3.07 | $7.45 | 1,420,800 | — | — |
| 1986-05-05 | $3.11 | $7.54 | 1,787,200 | — | — |
| 1986-05-02 | $3.13 | $7.58 | 822,400 | — | — |
| 1986-05-01 | $3.16 | $7.66 | 2,646,400 | — | — |
| 1986-04-30 | $3.18 | $7.71 | 2,112,000 | — | — |
| 1986-04-29 | $3.18 | $7.71 | 886,400 | — | — |
| 1986-04-28 | $3.21 | $7.79 | 5,688,000 | — | — |
| 1986-04-25 | $3.29 | $7.90 | 5,612,800 | — | — |
| 1986-04-24 | $3.24 | $7.79 | 5,073,600 | — | — |
| 1986-04-23 | $3.27 | $7.87 | 4,195,200 | — | — |
| 1986-04-22 | $3.16 | $7.60 | 3,451,200 | — | — |
| 1986-04-21 | $3.16 | $7.60 | 2,382,400 | — | — |
| 1986-04-18 | $3.15 | $7.56 | 5,848,000 | — | — |
| 1986-04-17 | $3.09 | $7.41 | 1,528,000 | — | — |
| 1986-04-16 | $3.03 | $7.28 | 1,934,400 | — | — |
| 1986-04-15 | $2.96 | $7.11 | 572,800 | — | — |
| 1986-04-14 | $2.95 | $7.08 | 612,800 | — | — |
| 1986-04-11 | $2.94 | $7.06 | 3,048,000 | — | — |
| 1986-04-10 | $2.93 | $7.04 | 808,000 | — | — |
| 1986-04-09 | $2.91 | $6.98 | 1,571,200 | — | — |
| 1986-04-08 | $2.91 | $6.98 | 2,209,600 | — | — |
| 1986-04-07 | $2.87 | $6.89 | 612,800 | — | — |
| 1986-04-04 | $2.88 | $6.91 | 1,544,000 | — | — |
| 1986-04-03 | $2.91 | $7.00 | 2,056,000 | — | — |
| 1986-04-02 | $2.96 | $7.11 | 737,600 | — | — |
| 1986-04-01 | $2.95 | $7.08 | 1,211,200 | — | — |
| 1986-03-31 | $2.95 | $7.10 | 1,745,600 | — | — |
| 1986-03-27 | $2.88 | $6.93 | 1,838,400 | — | — |
| 1986-03-26 | $2.88 | $6.93 | 1,024,000 | — | — |
| 1986-03-25 | $2.90 | $6.96 | 1,225,600 | — | — |
| 1986-03-24 | $2.91 | $7.00 | 1,238,400 | — | — |
| 1986-03-21 | $2.89 | $6.95 | 1,828,800 | — | — |
| 1986-03-20 | $2.98 | $7.17 | 3,019,200 | — | — |
| 1986-03-19 | $2.97 | $7.13 | 806,400 | — | — |
| 1986-03-18 | $2.97 | $7.13 | 1,856,000 | — | — |
| 1986-03-17 | $2.95 | $7.10 | 2,132,800 | — | — |
| 1986-03-14 | $2.93 | $7.04 | 2,032,000 | — | — |
| 1986-03-13 | $2.84 | $6.81 | 1,795,200 | — | — |
| 1986-03-12 | $2.86 | $6.87 | 6,038,400 | — | — |
| 1986-03-11 | $2.80 | $6.72 | 5,489,600 | — | — |
| 1986-03-10 | $2.79 | $6.70 | 6,326,400 | — | — |
| 1986-03-07 | $2.82 | $6.78 | 3,579,200 | — | — |
| 1986-03-06 | $2.84 | $6.81 | 2,184,000 | — | — |
| 1986-03-05 | $2.83 | $6.80 | 1,483,200 | — | — |
| 1986-03-04 | $2.83 | $6.80 | 3,524,800 | — | — |
| 1986-03-03 | $2.86 | $6.87 | 1,633,600 | — | — |
| 1986-02-28 | $2.89 | $6.95 | 1,795,200 | — | — |
| 1986-02-27 | $2.88 | $6.91 | 2,283,200 | — | — |
| 1986-02-26 | $2.88 | $6.91 | 1,420,800 | — | — |
| 1986-02-25 | $2.96 | $7.11 | 878,400 | — | — |
| 1986-02-24 | $2.95 | $7.08 | 1,651,200 | — | — |
| 1986-02-21 | $2.96 | $7.11 | 3,116,800 | — | — |
| 1986-02-20 | $2.98 | $7.17 | 2,704,000 | — | — |
| 1986-02-19 | $2.95 | $7.10 | 1,652,800 | — | — |
| 1986-02-18 | $2.96 | $7.11 | 1,072,000 | — | — |
| 1986-02-14 | $2.92 | $7.02 | 1,273,600 | — | — |
| 1986-02-13 | $2.90 | $6.96 | 1,526,400 | — | — |
| 1986-02-12 | $2.85 | $6.85 | 1,190,400 | — | — |
| 1986-02-11 | $2.79 | $6.70 | 2,145,600 | — | — |
| 1986-02-10 | $2.84 | $6.81 | 2,096,000 | — | — |
| 1986-02-07 | $2.78 | $6.68 | 857,600 | — | — |
| 1986-02-06 | $2.74 | $6.59 | 2,640,000 | — | — |
| 1986-02-05 | $2.70 | $6.48 | 9,651,200 | — | — |
| 1986-02-04 | $2.75 | $6.61 | 9,076,800 | — | — |
| 1986-02-03 | $2.81 | $6.68 | 6,534,400 | — | — |
| 1986-01-31 | $2.80 | $6.66 | 2,163,200 | — | — |
| 1986-01-30 | $2.78 | $6.61 | 947,200 | — | — |
| 1986-01-29 | $2.77 | $6.57 | 1,828,800 | — | — |
| 1986-01-28 | $2.80 | $6.66 | 1,865,600 | — | — |
| 1986-01-27 | $2.77 | $6.59 | 2,110,400 | — | — |
| 1986-01-24 | $2.82 | $6.70 | 3,681,600 | — | — |
| 1986-01-23 | $2.84 | $6.74 | 416,000 | — | — |
| 1986-01-22 | $2.83 | $6.72 | 1,177,600 | — | — |
| 1986-01-21 | $2.88 | $6.85 | 2,220,800 | — | — |
| 1986-01-20 | $2.88 | $6.83 | 726,400 | — | — |
| 1986-01-17 | $2.87 | $6.81 | 1,067,200 | — | — |
| 1986-01-16 | $2.81 | $6.68 | 2,457,600 | — | — |
| 1986-01-15 | $2.80 | $6.66 | 4,366,400 | — | — |
| 1986-01-14 | $2.80 | $6.65 | 1,888,000 | — | — |
| 1986-01-13 | $2.77 | $6.59 | 662,400 | — | — |
| 1986-01-10 | $2.80 | $6.65 | 2,720,000 | — | — |
| 1986-01-09 | $2.80 | $6.65 | 939,200 | — | — |
| 1986-01-08 | $2.88 | $6.83 | 1,820,800 | — | — |
| 1986-01-07 | $2.94 | $6.98 | 2,529,600 | — | — |
| 1986-01-06 | $2.89 | $6.87 | 323,200 | — | — |
| 1986-01-03 | $2.92 | $6.94 | 2,270,400 | — | — |
| 1986-01-02 | $2.91 | $6.91 | 1,339,200 | — | — |