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 | $5.99 | $10.06 | 5,797,200 | — | — |
| 1986-12-30 | $6.01 | $10.10 | 6,914,400 | — | — |
| 1986-12-29 | $6.09 | $10.24 | 3,769,200 | — | — |
| 1986-12-26 | $6.09 | $10.24 | 1,718,400 | — | — |
| 1986-12-24 | $6.11 | $10.27 | 3,310,800 | — | — |
| 1986-12-23 | $6.06 | $10.19 | 6,663,600 | — | — |
| 1986-12-22 | $6.15 | $10.33 | 7,515,600 | — | — |
| 1986-12-19 | $6.08 | $10.22 | 13,680,000 | — | — |
| 1986-12-18 | $6.08 | $10.22 | 6,535,200 | — | — |
| 1986-12-17 | $6.17 | $10.36 | 4,686,000 | — | — |
| 1986-12-16 | $6.21 | $10.43 | 10,160,400 | — | — |
| 1986-12-15 | $6.22 | $10.45 | 7,730,400 | — | — |
| 1986-12-12 | $6.21 | $10.43 | 6,916,800 | — | — |
| 1986-12-11 | $6.28 | $10.55 | 10,556,400 | — | — |
| 1986-12-10 | $6.30 | $10.59 | 10,256,400 | — | — |
| 1986-12-09 | $6.19 | $10.40 | 12,960,000 | — | — |
| 1986-12-08 | $6.24 | $10.38 | 11,139,600 | — | — |
| 1986-12-05 | $6.28 | $10.45 | 8,799,600 | — | — |
| 1986-12-04 | $6.26 | $10.41 | 8,744,400 | — | — |
| 1986-12-03 | $6.26 | $10.41 | 12,000,000 | — | — |
| 1986-12-02 | $6.31 | $10.50 | 15,360,000 | — | — |
| 1986-12-01 | $6.16 | $10.24 | 7,332,000 | — | — |
| 1986-11-28 | $6.19 | $10.29 | 4,437,600 | — | — |
| 1986-11-26 | $6.24 | $10.38 | 16,800,000 | — | — |
| 1986-11-25 | $5.93 | $9.86 | 8,248,800 | — | — |
| 1986-11-24 | $5.90 | $9.81 | 7,899,600 | — | — |
| 1986-11-21 | $5.88 | $9.77 | 14,160,000 | — | — |
| 1986-11-20 | $5.80 | $9.65 | 7,687,200 | — | — |
| 1986-11-19 | $5.68 | $9.44 | 9,021,600 | — | — |
| 1986-11-18 | $5.58 | $9.29 | 9,822,000 | — | — |
| 1986-11-17 | $5.73 | $9.53 | 8,046,000 | — | — |
| 1986-11-14 | $5.77 | $9.60 | 7,374,000 | — | — |
| 1986-11-13 | $5.71 | $9.49 | 8,032,800 | — | — |
| 1986-11-12 | $5.85 | $9.74 | 7,218,000 | — | — |
| 1986-11-11 | $5.88 | $9.77 | 3,770,400 | — | — |
| 1986-11-10 | $5.90 | $9.81 | 4,982,400 | — | — |
| 1986-11-07 | $5.89 | $9.79 | 4,887,600 | — | — |
| 1986-11-06 | $5.96 | $9.91 | 6,848,400 | — | — |
| 1986-11-05 | $5.94 | $9.88 | 10,489,200 | — | — |
| 1986-11-04 | $6.01 | $10.00 | 7,228,800 | — | — |
| 1986-11-03 | $6.08 | $10.12 | 5,065,200 | — | — |
| 1986-10-31 | $6.13 | $10.19 | 6,843,600 | — | — |
| 1986-10-30 | $6.23 | $10.36 | 11,264,400 | — | — |
| 1986-10-29 | $6.16 | $10.24 | 5,767,200 | — | — |
| 1986-10-28 | $6.07 | $10.10 | 6,446,400 | — | — |
| 1986-10-27 | $6.01 | $10.00 | 3,886,800 | — | — |
| 1986-10-24 | $6.03 | $10.03 | 6,734,400 | — | — |
| 1986-10-23 | $6.00 | $9.98 | 6,908,400 | — | — |
| 1986-10-22 | $5.86 | $9.75 | 3,750,000 | — | — |
| 1986-10-21 | $5.86 | $9.75 | 5,827,200 | — | — |
| 1986-10-20 | $5.96 | $9.91 | 6,164,400 | — | — |
| 1986-10-17 | $6.00 | $9.98 | 7,698,000 | — | — |
| 1986-10-16 | $6.02 | $10.01 | 10,614,000 | — | — |
| 1986-10-15 | $5.95 | $9.89 | 5,822,400 | — | — |
| 1986-10-14 | $5.92 | $9.84 | 8,217,600 | — | — |
| 1986-10-13 | $5.84 | $9.72 | 3,303,600 | — | — |
| 1986-10-10 | $5.84 | $9.72 | 7,054,800 | — | — |
| 1986-10-09 | $5.82 | $9.68 | 15,240,000 | — | — |
| 1986-10-08 | $5.85 | $9.74 | 7,534,800 | — | — |
| 1986-10-07 | $5.81 | $9.67 | 13,800,000 | — | — |
| 1986-10-06 | $5.67 | $9.42 | 5,112,000 | — | — |
| 1986-10-03 | $5.58 | $9.29 | 7,333,200 | — | — |
| 1986-10-02 | $5.60 | $9.32 | 4,764,000 | — | — |
| 1986-10-01 | $5.65 | $9.39 | 7,897,200 | — | — |
| 1986-09-30 | $5.52 | $9.18 | 8,516,400 | — | — |
| 1986-09-29 | $5.46 | $9.08 | 4,851,600 | — | — |
| 1986-09-26 | $5.52 | $9.18 | 5,842,800 | — | — |
| 1986-09-25 | $5.48 | $9.11 | 6,886,800 | — | — |
| 1986-09-24 | $5.63 | $9.36 | 8,617,200 | — | — |
| 1986-09-23 | $5.45 | $9.06 | 6,344,400 | — | — |
| 1986-09-22 | $5.38 | $8.94 | 10,045,200 | — | — |
| 1986-09-19 | $5.27 | $8.77 | 10,370,400 | — | — |
| 1986-09-18 | $5.40 | $8.97 | 6,621,600 | — | — |
| 1986-09-17 | $5.42 | $9.01 | 8,772,000 | — | — |
| 1986-09-16 | $5.44 | $9.04 | 8,607,600 | — | — |
| 1986-09-15 | $5.44 | $9.04 | 10,687,200 | — | — |
| 1986-09-12 | $5.43 | $9.03 | 31,800,000 | — | — |
| 1986-09-11 | $5.56 | $9.25 | 18,360,000 | — | — |
| 1986-09-10 | $5.85 | $9.74 | 10,161,600 | — | — |
| 1986-09-09 | $5.90 | $9.81 | 17,760,000 | — | — |
| 1986-09-08 | $5.90 | $9.73 | 14,040,000 | — | — |
| 1986-09-05 | $6.16 | $10.16 | 9,421,200 | — | — |
| 1986-09-04 | $6.24 | $10.29 | 7,402,800 | — | — |
| 1986-09-03 | $6.21 | $10.24 | 6,501,600 | — | — |
| 1986-09-02 | $6.25 | $10.31 | 7,255,200 | — | — |
| 1986-08-29 | $6.33 | $10.45 | 4,390,800 | — | — |
| 1986-08-28 | $6.32 | $10.43 | 6,376,800 | — | — |
| 1986-08-27 | $6.35 | $10.48 | 6,792,000 | — | — |
| 1986-08-26 | $6.43 | $10.60 | 9,273,600 | — | — |
| 1986-08-25 | $6.29 | $10.38 | 7,706,400 | — | — |
| 1986-08-22 | $6.33 | $10.45 | 5,240,400 | — | — |
| 1986-08-21 | $6.41 | $10.57 | 15,960,000 | — | — |
| 1986-08-20 | $6.30 | $10.40 | 14,280,000 | — | — |
| 1986-08-19 | $6.19 | $10.21 | 7,147,200 | — | — |
| 1986-08-18 | $6.15 | $10.14 | 4,854,000 | — | — |
| 1986-08-15 | $6.08 | $10.04 | 5,727,600 | — | — |
| 1986-08-14 | $6.10 | $10.07 | 6,586,800 | — | — |
| 1986-08-13 | $6.08 | $10.04 | 7,687,200 | — | — |
| 1986-08-12 | $6.08 | $10.04 | 8,638,800 | — | — |
| 1986-08-11 | $6.08 | $10.04 | 7,280,400 | — | — |
| 1986-08-08 | $5.83 | $9.62 | 5,880,000 | — | — |
| 1986-08-07 | $5.82 | $9.61 | 8,278,800 | — | — |
| 1986-08-06 | $5.80 | $9.57 | 8,416,800 | — | — |
| 1986-08-05 | $5.86 | $9.67 | 5,582,400 | — | — |
| 1986-08-04 | $5.98 | $9.86 | 9,246,000 | — | — |
| 1986-08-01 | $5.90 | $9.73 | 3,814,800 | — | — |
| 1986-07-31 | $6.00 | $9.90 | 6,574,800 | — | — |
| 1986-07-30 | $5.99 | $9.88 | 13,320,000 | — | — |
| 1986-07-29 | $6.00 | $9.90 | 9,110,400 | — | — |
| 1986-07-28 | $6.08 | $10.04 | 8,702,400 | — | — |
| 1986-07-25 | $6.13 | $10.10 | 5,203,200 | — | — |
| 1986-07-24 | $6.09 | $10.05 | 12,960,000 | — | — |
| 1986-07-23 | $5.93 | $9.78 | 9,721,200 | — | — |
| 1986-07-22 | $6.07 | $10.02 | 6,288,000 | — | — |
| 1986-07-21 | $5.99 | $9.88 | 5,887,200 | — | — |
| 1986-07-18 | $5.94 | $9.79 | 11,550,000 | — | — |
| 1986-07-17 | $5.94 | $9.79 | 9,382,800 | — | — |
| 1986-07-16 | $6.05 | $9.98 | 10,735,200 | — | — |
| 1986-07-15 | $5.97 | $9.85 | 18,756,000 | — | — |
| 1986-07-14 | $6.04 | $9.97 | 8,528,400 | — | — |
| 1986-07-11 | $6.14 | $10.12 | 7,472,400 | — | — |
| 1986-07-10 | $6.17 | $10.17 | 15,720,000 | — | — |
| 1986-07-09 | $6.16 | $10.16 | 17,556,000 | — | — |
| 1986-07-08 | $5.99 | $9.88 | 19,392,000 | — | — |
| 1986-07-07 | $5.92 | $9.76 | 14,640,000 | — | — |
| 1986-07-03 | $6.35 | $10.48 | 6,457,200 | — | — |
| 1986-07-02 | $6.33 | $10.45 | 8,083,200 | — | — |
| 1986-07-01 | $6.20 | $10.22 | 7,658,400 | — | — |
| 1986-06-30 | $6.22 | $10.26 | 7,399,200 | — | — |
| 1986-06-27 | $6.23 | $10.28 | 10,140,000 | — | — |
| 1986-06-26 | $6.18 | $10.19 | 8,140,800 | — | — |
| 1986-06-25 | $6.11 | $10.09 | 19,800,000 | — | — |
| 1986-06-24 | $6.05 | $9.98 | 17,160,000 | — | — |
| 1986-06-23 | $5.94 | $9.79 | 12,276,000 | — | — |
| 1986-06-20 | $5.82 | $9.61 | 26,736,000 | — | — |
| 1986-06-19 | $5.61 | $9.26 | 6,518,400 | — | — |
| 1986-06-18 | $5.66 | $9.33 | 5,232,000 | — | — |
| 1986-06-17 | $5.66 | $9.33 | 9,819,600 | — | — |
| 1986-06-16 | $5.65 | $9.31 | 8,449,200 | — | — |
| 1986-06-13 | $5.74 | $9.47 | 13,920,000 | — | — |
| 1986-06-12 | $5.59 | $9.23 | 4,556,400 | — | — |
| 1986-06-11 | $5.67 | $9.35 | 7,654,800 | — | — |
| 1986-06-10 | $5.52 | $9.11 | 6,213,600 | — | — |
| 1986-06-09 | $5.54 | $9.06 | 6,776,400 | — | — |
| 1986-06-06 | $5.67 | $9.27 | 4,772,400 | — | — |
| 1986-06-05 | $5.68 | $9.28 | 4,164,000 | — | — |
| 1986-06-04 | $5.69 | $9.30 | 6,175,200 | — | — |
| 1986-06-03 | $5.67 | $9.27 | 11,500,800 | — | — |
| 1986-06-02 | $5.67 | $9.27 | 10,135,200 | — | — |
| 1986-05-30 | $5.75 | $9.40 | 9,127,200 | — | — |
| 1986-05-29 | $5.80 | $9.49 | 8,517,600 | — | — |
| 1986-05-28 | $5.71 | $9.34 | 12,120,000 | — | — |
| 1986-05-27 | $5.63 | $9.20 | 8,415,600 | — | — |
| 1986-05-23 | $5.42 | $8.86 | 6,381,600 | — | — |
| 1986-05-22 | $5.42 | $8.86 | 9,309,600 | — | — |
| 1986-05-21 | $5.30 | $8.67 | 7,993,200 | — | — |
| 1986-05-20 | $5.35 | $8.76 | 5,612,400 | — | — |
| 1986-05-19 | $5.10 | $8.35 | 4,918,800 | — | — |
| 1986-05-16 | $5.22 | $8.53 | 6,464,400 | — | — |
| 1986-05-15 | $5.28 | $8.64 | 9,934,800 | — | — |
| 1986-05-14 | $5.48 | $8.96 | 9,758,400 | — | — |
| 1986-05-13 | $5.47 | $8.94 | 6,434,400 | — | — |
| 1986-05-12 | $5.44 | $8.89 | 5,880,000 | — | — |
| 1986-05-09 | $5.39 | $8.81 | 7,248,000 | — | — |
| 1986-05-08 | $5.33 | $8.72 | 6,066,000 | — | — |
| 1986-05-07 | $5.27 | $8.62 | 7,155,600 | — | — |
| 1986-05-06 | $5.27 | $8.62 | 4,982,400 | — | — |
| 1986-05-05 | $5.27 | $8.62 | 8,547,600 | — | — |
| 1986-05-02 | $5.23 | $8.55 | 8,598,000 | — | — |
| 1986-05-01 | $5.17 | $8.45 | 16,176,000 | — | — |
| 1986-04-30 | $5.00 | $8.18 | 12,120,000 | — | — |
| 1986-04-29 | $5.22 | $8.53 | 8,403,600 | — | — |
| 1986-04-28 | $5.29 | $8.65 | 11,083,200 | — | — |
| 1986-04-25 | $5.41 | $8.84 | 9,843,600 | — | — |
| 1986-04-24 | $5.49 | $8.98 | 5,215,200 | — | — |
| 1986-04-23 | $5.58 | $9.13 | 8,576,400 | — | — |
| 1986-04-22 | $5.65 | $9.23 | 8,605,200 | — | — |
| 1986-04-21 | $5.77 | $9.44 | 7,012,800 | — | — |
| 1986-04-18 | $5.73 | $9.37 | 13,080,000 | — | — |
| 1986-04-17 | $5.65 | $9.23 | 10,946,400 | — | — |
| 1986-04-16 | $5.58 | $9.13 | 10,244,400 | — | — |
| 1986-04-15 | $5.36 | $8.77 | 4,485,600 | — | — |
| 1986-04-14 | $5.39 | $8.81 | 7,048,800 | — | — |
| 1986-04-11 | $5.35 | $8.76 | 12,240,000 | — | — |
| 1986-04-10 | $5.45 | $8.91 | 41,616,000 | — | — |
| 1986-04-09 | $5.17 | $8.45 | 38,064,000 | — | — |
| 1986-04-08 | $4.79 | $7.84 | 11,990,400 | — | — |
| 1986-04-07 | $4.72 | $7.72 | 10,471,200 | — | — |
| 1986-04-04 | $4.63 | $7.56 | 15,220,800 | — | — |
| 1986-04-03 | $4.59 | $7.51 | 27,120,000 | — | — |
| 1986-04-02 | $4.78 | $7.82 | 15,422,400 | — | — |
| 1986-04-01 | $4.86 | $7.96 | 13,008,000 | — | — |
| 1986-03-31 | $4.90 | $8.01 | 11,452,800 | — | — |
| 1986-03-27 | $4.95 | $8.10 | 15,657,600 | — | — |
| 1986-03-26 | $4.95 | $8.09 | 13,032,000 | — | — |
| 1986-03-25 | $4.96 | $8.11 | 10,876,800 | — | — |
| 1986-03-24 | $5.08 | $8.31 | 14,054,400 | — | — |
| 1986-03-21 | $4.97 | $8.13 | 19,442,400 | — | — |
| 1986-03-20 | $5.15 | $8.42 | 13,639,200 | — | — |
| 1986-03-19 | $5.03 | $8.22 | 12,566,400 | — | — |
| 1986-03-18 | $5.00 | $8.18 | 14,174,400 | — | — |
| 1986-03-17 | $4.88 | $7.97 | 11,152,800 | — | — |
| 1986-03-14 | $4.96 | $8.11 | 26,640,000 | — | — |
| 1986-03-13 | $4.73 | $7.74 | 36,720,000 | — | — |
| 1986-03-12 | $4.53 | $7.41 | 16,492,800 | — | — |
| 1986-03-11 | $4.55 | $7.44 | 14,541,600 | — | — |
| 1986-03-10 | $4.35 | $7.12 | 21,664,800 | — | — |
| 1986-03-07 | $4.33 | $7.00 | 18,842,400 | — | — |
| 1986-03-06 | $4.34 | $7.03 | 12,064,800 | — | — |
| 1986-03-05 | $4.32 | $6.98 | 12,040,800 | — | — |
| 1986-03-04 | $4.32 | $6.99 | 11,707,200 | — | — |
| 1986-03-03 | $4.36 | $7.05 | 8,736,000 | — | — |
| 1986-02-28 | $4.35 | $7.04 | 11,066,400 | — | — |
| 1986-02-27 | $4.42 | $7.14 | 25,680,000 | — | — |
| 1986-02-26 | $4.17 | $6.74 | 15,220,800 | — | — |
| 1986-02-25 | $4.19 | $6.78 | 9,357,600 | — | — |
| 1986-02-24 | $4.22 | $6.82 | 8,438,400 | — | — |
| 1986-02-21 | $4.22 | $6.82 | 18,535,200 | — | — |
| 1986-02-20 | $4.23 | $6.84 | 10,118,400 | — | — |
| 1986-02-19 | $4.18 | $6.76 | 10,519,200 | — | — |
| 1986-02-18 | $4.26 | $6.89 | 16,567,200 | — | — |
| 1986-02-14 | $4.13 | $6.68 | 8,061,600 | — | — |
| 1986-02-13 | $4.12 | $6.66 | 9,424,800 | — | — |
| 1986-02-12 | $4.12 | $6.66 | 9,996,000 | — | — |
| 1986-02-11 | $4.06 | $6.56 | 8,133,600 | — | — |
| 1986-02-10 | $4.05 | $6.55 | 6,909,600 | — | — |
| 1986-02-07 | $4.03 | $6.51 | 8,515,200 | — | — |
| 1986-02-06 | $4.06 | $6.57 | 6,367,200 | — | — |
| 1986-02-05 | $4.04 | $6.53 | 9,765,600 | — | — |
| 1986-02-04 | $4.06 | $6.56 | 11,529,600 | — | — |
| 1986-02-03 | $4.07 | $6.59 | 12,969,600 | — | — |
| 1986-01-31 | $3.98 | $6.44 | 6,381,600 | — | — |
| 1986-01-30 | $3.96 | $6.40 | 12,931,200 | — | — |
| 1986-01-29 | $3.97 | $6.42 | 20,253,600 | — | — |
| 1986-01-28 | $3.89 | $6.29 | 10,610,400 | — | — |
| 1986-01-27 | $3.83 | $6.19 | 8,296,800 | — | — |
| 1986-01-24 | $3.82 | $6.17 | 10,821,600 | — | — |
| 1986-01-23 | $3.74 | $6.05 | 8,752,800 | — | — |
| 1986-01-22 | $3.75 | $6.06 | 8,493,600 | — | — |
| 1986-01-21 | $3.76 | $6.07 | 8,064,000 | — | — |
| 1986-01-20 | $3.83 | $6.20 | 6,700,800 | — | — |
| 1986-01-17 | $3.86 | $6.24 | 15,170,400 | — | — |
| 1986-01-16 | $3.86 | $6.25 | 12,302,400 | — | — |
| 1986-01-15 | $3.89 | $6.28 | 7,816,800 | — | — |
| 1986-01-14 | $3.85 | $6.23 | 11,688,000 | — | — |
| 1986-01-13 | $3.87 | $6.26 | 10,684,800 | — | — |
| 1986-01-10 | $3.83 | $6.20 | 11,349,600 | — | — |
| 1986-01-09 | $3.88 | $6.27 | 18,876,000 | — | — |
| 1986-01-08 | $3.83 | $6.19 | 17,481,600 | — | — |
| 1986-01-07 | $3.90 | $6.30 | 15,909,600 | — | — |
| 1986-01-06 | $3.75 | $6.06 | 9,832,800 | — | — |
| 1986-01-03 | $3.71 | $6.00 | 4,728,000 | — | — |
| 1986-01-02 | $3.68 | $5.96 | 17,215,200 | — | — |