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 | $6.57 | $10.02 | 8,488,800 | — | — |
| 1986-12-30 | $6.69 | $10.20 | 9,963,965 | — | — |
| 1986-12-29 | $6.63 | $10.11 | 13,746,197 | — | — |
| 1986-12-26 | $6.86 | $10.47 | 8,852,875 | — | — |
| 1986-12-24 | $6.53 | $9.97 | 9,216,950 | — | — |
| 1986-12-23 | $6.35 | $9.69 | 15,706,166 | — | — |
| 1986-12-22 | $6.25 | $9.53 | 27,352,800 | — | — |
| 1986-12-19 | $6.20 | $9.45 | 50,932,800 | — | — |
| 1986-12-18 | $5.99 | $9.14 | 7,057,022 | — | — |
| 1986-12-17 | $6.00 | $9.15 | 8,124,725 | — | — |
| 1986-12-16 | $6.06 | $9.25 | 11,791,886 | — | — |
| 1986-12-15 | $5.99 | $9.14 | 8,441,640 | — | — |
| 1986-12-12 | $5.94 | $9.06 | 4,159,512 | — | — |
| 1986-12-11 | $6.00 | $9.15 | 7,275,845 | — | — |
| 1986-12-10 | $6.11 | $9.32 | 5,234,760 | — | — |
| 1986-12-09 | $6.04 | $9.22 | 3,640,752 | — | — |
| 1986-12-08 | $6.06 | $9.24 | 7,475,803 | — | — |
| 1986-12-05 | $6.06 | $9.24 | 9,794,189 | — | — |
| 1986-12-04 | $6.08 | $9.28 | 7,034,386 | — | — |
| 1986-12-03 | $6.04 | $9.22 | 10,737,389 | — | — |
| 1986-12-02 | $6.10 | $9.30 | 20,373,120 | — | — |
| 1986-12-01 | $5.87 | $8.91 | 5,749,747 | — | — |
| 1986-11-28 | $5.86 | $8.89 | 2,561,731 | — | — |
| 1986-11-26 | $5.87 | $8.91 | 3,433,248 | — | — |
| 1986-11-25 | $5.87 | $8.91 | 4,819,752 | — | — |
| 1986-11-24 | $5.84 | $8.87 | 8,622,734 | — | — |
| 1986-11-21 | $5.84 | $8.87 | 12,718,109 | — | — |
| 1986-11-20 | $5.61 | $8.52 | 7,219,253 | — | — |
| 1986-11-19 | $5.38 | $8.17 | 6,951,384 | — | — |
| 1986-11-18 | $5.55 | $8.42 | 6,032,707 | — | — |
| 1986-11-17 | $5.55 | $8.42 | 3,944,462 | — | — |
| 1986-11-14 | $5.57 | $8.45 | 3,984,077 | — | — |
| 1986-11-13 | $5.61 | $8.51 | 4,834,843 | — | — |
| 1986-11-12 | $5.68 | $8.62 | 3,789,778 | — | — |
| 1986-11-11 | $5.69 | $8.63 | 2,386,296 | — | — |
| 1986-11-10 | $5.67 | $8.61 | 3,206,880 | — | — |
| 1986-11-07 | $5.69 | $8.64 | 4,295,333 | — | — |
| 1986-11-06 | $5.75 | $8.73 | 6,260,962 | — | — |
| 1986-11-05 | $5.80 | $8.81 | 7,432,416 | — | — |
| 1986-11-04 | $5.83 | $8.85 | 7,807,810 | — | — |
| 1986-11-03 | $5.83 | $8.85 | 5,664,859 | — | — |
| 1986-10-31 | $5.76 | $8.74 | 4,729,205 | — | — |
| 1986-10-30 | $5.80 | $8.81 | 16,736,141 | — | — |
| 1986-10-29 | $5.71 | $8.67 | 2,884,306 | — | — |
| 1986-10-28 | $5.69 | $8.64 | 3,112,560 | — | — |
| 1986-10-27 | $5.70 | $8.65 | 4,463,222 | — | — |
| 1986-10-24 | $5.78 | $8.77 | 4,942,368 | — | — |
| 1986-10-23 | $5.80 | $8.81 | 8,405,798 | — | — |
| 1986-10-22 | $5.72 | $8.68 | 5,702,587 | — | — |
| 1986-10-21 | $5.67 | $8.61 | 3,699,230 | — | — |
| 1986-10-20 | $5.71 | $8.66 | 4,723,546 | — | — |
| 1986-10-17 | $5.79 | $8.79 | 10,416,701 | — | — |
| 1986-10-16 | $5.75 | $8.72 | 9,788,530 | — | — |
| 1986-10-15 | $5.66 | $8.59 | 10,363,882 | — | — |
| 1986-10-14 | $5.47 | $8.31 | 6,238,325 | — | — |
| 1986-10-13 | $5.42 | $8.23 | 3,055,968 | — | — |
| 1986-10-10 | $5.42 | $8.23 | 4,953,686 | — | — |
| 1986-10-09 | $5.49 | $8.33 | 6,442,056 | — | — |
| 1986-10-08 | $5.42 | $8.23 | 4,450,018 | — | — |
| 1986-10-07 | $5.41 | $8.21 | 4,700,909 | — | — |
| 1986-10-06 | $5.37 | $8.15 | 3,631,320 | — | — |
| 1986-10-03 | $5.29 | $8.04 | 9,567,821 | — | — |
| 1986-10-02 | $5.34 | $8.11 | 5,200,805 | — | — |
| 1986-10-01 | $5.32 | $8.08 | 5,719,565 | — | — |
| 1986-09-30 | $5.22 | $7.93 | 5,853,499 | — | — |
| 1986-09-29 | $5.26 | $7.99 | 6,130,800 | — | — |
| 1986-09-26 | $5.27 | $8.00 | 4,804,661 | — | — |
| 1986-09-25 | $5.27 | $8.01 | 6,679,742 | — | — |
| 1986-09-24 | $5.44 | $8.26 | 9,452,750 | — | — |
| 1986-09-23 | $5.29 | $8.03 | 7,004,203 | — | — |
| 1986-09-22 | $5.18 | $7.87 | 5,613,926 | — | — |
| 1986-09-19 | $5.17 | $7.85 | 10,473,293 | — | — |
| 1986-09-18 | $5.25 | $7.97 | 7,466,371 | — | — |
| 1986-09-17 | $5.20 | $7.89 | 10,744,934 | — | — |
| 1986-09-16 | $5.29 | $8.03 | 8,351,093 | — | — |
| 1986-09-15 | $5.26 | $7.99 | 8,622,734 | — | — |
| 1986-09-12 | $5.21 | $7.92 | 18,024,552 | — | — |
| 1986-09-11 | $5.29 | $8.03 | 13,042,570 | — | — |
| 1986-09-10 | $5.55 | $8.42 | 6,085,526 | — | — |
| 1986-09-09 | $5.53 | $8.39 | 10,128,082 | — | — |
| 1986-09-08 | $5.57 | $8.45 | 18,864,000 | — | — |
| 1986-09-05 | $5.85 | $8.88 | 9,424,454 | — | — |
| 1986-09-04 | $6.02 | $9.14 | 9,814,939 | — | — |
| 1986-09-03 | $5.94 | $9.01 | 7,368,278 | — | — |
| 1986-09-02 | $5.88 | $8.92 | 7,709,717 | — | — |
| 1986-08-29 | $6.13 | $9.26 | 4,740,523 | — | — |
| 1986-08-28 | $6.03 | $9.11 | 4,666,954 | — | — |
| 1986-08-27 | $5.92 | $8.95 | 4,814,093 | — | — |
| 1986-08-26 | $5.97 | $9.02 | 6,081,754 | — | — |
| 1986-08-25 | $5.90 | $8.91 | 5,187,600 | — | — |
| 1986-08-22 | $6.01 | $9.08 | 3,802,982 | — | — |
| 1986-08-21 | $6.00 | $9.06 | 5,615,813 | — | — |
| 1986-08-20 | $6.02 | $9.10 | 5,670,518 | — | — |
| 1986-08-19 | $6.12 | $9.25 | 4,440,586 | — | — |
| 1986-08-18 | $6.16 | $9.31 | 7,356,960 | — | — |
| 1986-08-15 | $6.11 | $9.23 | 9,530,093 | — | — |
| 1986-08-14 | $6.04 | $9.12 | 7,155,115 | — | — |
| 1986-08-13 | $5.95 | $8.99 | 8,094,542 | — | — |
| 1986-08-12 | $5.84 | $8.82 | 7,368,278 | — | — |
| 1986-08-11 | $5.79 | $8.75 | 7,666,330 | — | — |
| 1986-08-08 | $5.66 | $8.55 | 2,574,936 | — | — |
| 1986-08-07 | $5.73 | $8.66 | 5,583,744 | — | — |
| 1986-08-06 | $5.74 | $8.67 | 6,223,234 | — | — |
| 1986-08-05 | $5.70 | $8.61 | 5,574,312 | — | — |
| 1986-08-04 | $5.67 | $8.57 | 5,197,032 | — | — |
| 1986-08-01 | $5.72 | $8.64 | 6,108,163 | — | — |
| 1986-07-31 | $5.65 | $8.53 | 6,379,805 | — | — |
| 1986-07-30 | $5.58 | $8.43 | 6,764,630 | — | — |
| 1986-07-29 | $5.47 | $8.27 | 4,374,562 | — | — |
| 1986-07-28 | $5.46 | $8.25 | 6,059,117 | — | — |
| 1986-07-25 | $5.51 | $8.32 | 7,698,398 | — | — |
| 1986-07-24 | $5.51 | $8.33 | 4,376,448 | — | — |
| 1986-07-23 | $5.53 | $8.35 | 7,221,139 | — | — |
| 1986-07-22 | $5.62 | $8.49 | 10,633,637 | — | — |
| 1986-07-21 | $5.35 | $8.09 | 3,318,178 | — | — |
| 1986-07-18 | $5.41 | $8.17 | 13,900,882 | — | — |
| 1986-07-17 | $5.39 | $8.15 | 9,039,629 | — | — |
| 1986-07-16 | $5.24 | $7.92 | 6,076,094 | — | — |
| 1986-07-15 | $5.23 | $7.91 | 10,575,158 | — | — |
| 1986-07-14 | $5.22 | $7.89 | 4,980,096 | — | — |
| 1986-07-11 | $5.32 | $8.04 | 5,442,264 | — | — |
| 1986-07-10 | $5.29 | $7.99 | 7,177,752 | — | — |
| 1986-07-09 | $5.28 | $7.98 | 5,163,077 | — | — |
| 1986-07-08 | $5.27 | $7.97 | 6,813,677 | — | — |
| 1986-07-07 | $5.37 | $8.11 | 5,625,245 | — | — |
| 1986-07-03 | $5.49 | $8.30 | 4,217,990 | — | — |
| 1986-07-02 | $5.59 | $8.44 | 3,431,362 | — | — |
| 1986-07-01 | $5.60 | $8.46 | 4,766,933 | — | — |
| 1986-06-30 | $5.54 | $8.37 | 5,781,816 | — | — |
| 1986-06-27 | $5.48 | $8.28 | 5,008,392 | — | — |
| 1986-06-26 | $5.41 | $8.18 | 3,991,622 | — | — |
| 1986-06-25 | $5.39 | $8.14 | 5,246,078 | — | — |
| 1986-06-24 | $5.40 | $8.16 | 4,559,429 | — | — |
| 1986-06-23 | $5.41 | $8.17 | 3,852,029 | — | — |
| 1986-06-20 | $5.43 | $8.21 | 8,932,104 | — | — |
| 1986-06-19 | $5.39 | $8.15 | 11,401,402 | — | — |
| 1986-06-18 | $5.42 | $8.19 | 9,624,413 | — | — |
| 1986-06-17 | $5.30 | $8.01 | 5,919,523 | — | — |
| 1986-06-16 | $5.27 | $7.96 | 6,587,309 | — | — |
| 1986-06-13 | $5.23 | $7.90 | 7,117,387 | — | — |
| 1986-06-12 | $5.02 | $7.58 | 6,172,301 | — | — |
| 1986-06-11 | $5.09 | $7.69 | 3,825,619 | — | — |
| 1986-06-10 | $5.10 | $7.71 | 5,555,448 | — | — |
| 1986-06-09 | $5.11 | $7.72 | 4,915,958 | — | — |
| 1986-06-06 | $5.22 | $7.89 | 8,690,645 | — | — |
| 1986-06-05 | $5.17 | $7.81 | 4,634,885 | — | — |
| 1986-06-04 | $5.12 | $7.74 | 5,840,294 | — | — |
| 1986-06-03 | $5.10 | $7.71 | 7,326,778 | — | — |
| 1986-06-02 | $5.02 | $7.55 | 6,643,901 | — | — |
| 1986-05-30 | $5.12 | $7.69 | 5,385,672 | — | — |
| 1986-05-29 | $5.25 | $7.90 | 5,500,742 | — | — |
| 1986-05-28 | $5.29 | $7.96 | 7,264,526 | — | — |
| 1986-05-27 | $5.18 | $7.78 | 6,443,942 | — | — |
| 1986-05-23 | $4.99 | $7.50 | 10,069,603 | — | — |
| 1986-05-22 | $4.94 | $7.43 | 8,175,658 | — | — |
| 1986-05-21 | $4.91 | $7.38 | 7,953,062 | — | — |
| 1986-05-20 | $4.87 | $7.32 | 6,108,163 | — | — |
| 1986-05-19 | $4.81 | $7.23 | 2,806,963 | — | — |
| 1986-05-16 | $4.83 | $7.26 | 7,074,000 | — | — |
| 1986-05-15 | $4.86 | $7.31 | 6,530,717 | — | — |
| 1986-05-14 | $4.97 | $7.47 | 13,831,085 | — | — |
| 1986-05-13 | $4.83 | $7.26 | 12,472,877 | — | — |
| 1986-05-12 | $4.74 | $7.13 | 4,946,141 | — | — |
| 1986-05-09 | $4.77 | $7.17 | 6,432,624 | — | — |
| 1986-05-08 | $4.74 | $7.12 | 6,127,027 | — | — |
| 1986-05-07 | $4.72 | $7.10 | 8,711,395 | — | — |
| 1986-05-06 | $4.71 | $7.08 | 9,952,646 | — | — |
| 1986-05-05 | $4.65 | $7.00 | 6,206,256 | — | — |
| 1986-05-02 | $4.56 | $6.86 | 6,515,626 | — | — |
| 1986-05-01 | $4.52 | $6.80 | 5,795,021 | — | — |
| 1986-04-30 | $4.60 | $6.92 | 9,458,410 | — | — |
| 1986-04-29 | $4.70 | $7.07 | 4,938,595 | — | — |
| 1986-04-28 | $4.74 | $7.13 | 4,614,134 | — | — |
| 1986-04-25 | $4.67 | $7.03 | 5,674,291 | — | — |
| 1986-04-24 | $4.70 | $7.08 | 8,511,437 | — | — |
| 1986-04-23 | $4.68 | $7.04 | 7,160,774 | — | — |
| 1986-04-22 | $4.68 | $7.04 | 8,734,032 | — | — |
| 1986-04-21 | $4.78 | $7.19 | 9,994,147 | — | — |
| 1986-04-18 | $4.77 | $7.17 | 18,735,725 | — | — |
| 1986-04-17 | $4.75 | $7.14 | 7,696,512 | — | — |
| 1986-04-16 | $4.72 | $7.09 | 10,284,653 | — | — |
| 1986-04-15 | $4.59 | $6.91 | 8,726,486 | — | — |
| 1986-04-14 | $4.51 | $6.78 | 9,360,317 | — | — |
| 1986-04-11 | $4.40 | $6.62 | 7,190,957 | — | — |
| 1986-04-10 | $4.39 | $6.61 | 11,876,774 | — | — |
| 1986-04-09 | $4.33 | $6.52 | 12,620,016 | — | — |
| 1986-04-08 | $4.38 | $6.58 | 10,077,149 | — | — |
| 1986-04-07 | $4.33 | $6.52 | 7,870,061 | — | — |
| 1986-04-04 | $4.36 | $6.56 | 8,171,885 | — | — |
| 1986-04-03 | $4.52 | $6.80 | 12,129,552 | — | — |
| 1986-04-02 | $4.63 | $6.96 | 10,118,650 | — | — |
| 1986-04-01 | $4.66 | $7.01 | 15,430,752 | — | — |
| 1986-03-31 | $4.62 | $6.95 | 10,062,058 | — | — |
| 1986-03-27 | $4.50 | $6.77 | 18,230,170 | — | — |
| 1986-03-26 | $4.44 | $6.68 | 8,560,483 | — | — |
| 1986-03-25 | $4.27 | $6.42 | 10,129,968 | — | — |
| 1986-03-24 | $4.24 | $6.38 | 6,934,406 | — | — |
| 1986-03-21 | $4.27 | $6.43 | 17,939,664 | — | — |
| 1986-03-20 | $4.40 | $6.62 | 9,703,642 | — | — |
| 1986-03-19 | $4.27 | $6.43 | 4,889,549 | — | — |
| 1986-03-18 | $4.23 | $6.36 | 7,813,469 | — | — |
| 1986-03-17 | $4.23 | $6.36 | 7,836,106 | — | — |
| 1986-03-14 | $4.28 | $6.44 | 14,604,509 | — | — |
| 1986-03-13 | $4.11 | $6.18 | 10,620,432 | — | — |
| 1986-03-12 | $4.12 | $6.20 | 10,428,019 | — | — |
| 1986-03-11 | $4.07 | $6.12 | 6,262,848 | — | — |
| 1986-03-10 | $4.00 | $6.01 | 3,169,152 | — | — |
| 1986-03-07 | $4.00 | $6.01 | 7,160,774 | — | — |
| 1986-03-06 | $3.91 | $5.88 | 6,930,634 | — | — |
| 1986-03-05 | $3.89 | $5.85 | 6,998,544 | — | — |
| 1986-03-04 | $3.94 | $5.92 | 5,961,024 | — | — |
| 1986-03-03 | $3.96 | $5.95 | 5,764,838 | — | — |
| 1986-02-28 | $3.99 | $6.00 | 5,700,701 | — | — |
| 1986-02-27 | $4.04 | $6.08 | 8,994,355 | — | — |
| 1986-02-26 | $3.99 | $5.97 | 6,749,539 | — | — |
| 1986-02-25 | $4.00 | $5.97 | 5,214,010 | — | — |
| 1986-02-24 | $4.01 | $5.99 | 7,798,378 | — | — |
| 1986-02-21 | $4.04 | $6.04 | 13,865,040 | — | — |
| 1986-02-20 | $3.99 | $5.96 | 5,564,880 | — | — |
| 1986-02-19 | $3.92 | $5.86 | 6,560,899 | — | — |
| 1986-02-18 | $3.90 | $5.83 | 6,741,994 | — | — |
| 1986-02-14 | $3.82 | $5.71 | 9,635,731 | — | — |
| 1986-02-13 | $3.81 | $5.70 | 7,730,467 | — | — |
| 1986-02-12 | $3.80 | $5.68 | 4,168,944 | — | — |
| 1986-02-11 | $3.80 | $5.68 | 3,304,973 | — | — |
| 1986-02-10 | $3.79 | $5.67 | 3,836,938 | — | — |
| 1986-02-07 | $3.78 | $5.65 | 6,628,810 | — | — |
| 1986-02-06 | $3.76 | $5.62 | 5,512,061 | — | — |
| 1986-02-05 | $3.79 | $5.66 | 5,591,290 | — | — |
| 1986-02-04 | $3.80 | $5.68 | 8,247,341 | — | — |
| 1986-02-03 | $3.73 | $5.58 | 9,816,826 | — | — |
| 1986-01-31 | $3.65 | $5.45 | 7,364,506 | — | — |
| 1986-01-30 | $3.59 | $5.36 | 4,383,994 | — | — |
| 1986-01-29 | $3.60 | $5.39 | 5,568,653 | — | — |
| 1986-01-28 | $3.61 | $5.39 | 7,190,957 | — | — |
| 1986-01-27 | $3.59 | $5.37 | 5,017,824 | — | — |
| 1986-01-24 | $3.59 | $5.36 | 4,451,904 | — | — |
| 1986-01-23 | $3.61 | $5.40 | 4,780,138 | — | — |
| 1986-01-22 | $3.61 | $5.40 | 4,859,366 | — | — |
| 1986-01-21 | $3.64 | $5.44 | 4,780,138 | — | — |
| 1986-01-20 | $3.65 | $5.46 | 4,433,040 | — | — |
| 1986-01-17 | $3.63 | $5.43 | 13,314,211 | — | — |
| 1986-01-16 | $3.64 | $5.44 | 11,518,358 | — | — |
| 1986-01-15 | $3.62 | $5.42 | 6,975,907 | — | — |
| 1986-01-14 | $3.62 | $5.42 | 5,353,603 | — | — |
| 1986-01-13 | $3.62 | $5.42 | 7,436,189 | — | — |
| 1986-01-10 | $3.59 | $5.37 | 11,431,584 | — | — |
| 1986-01-09 | $3.62 | $5.41 | 18,796,090 | — | — |
| 1986-01-08 | $3.68 | $5.51 | 7,334,323 | — | — |
| 1986-01-07 | $3.75 | $5.61 | 5,644,109 | — | — |
| 1986-01-06 | $3.73 | $5.58 | 7,507,872 | — | — |
| 1986-01-03 | $3.72 | $5.57 | 8,639,712 | — | — |
| 1986-01-02 | $3.66 | $5.47 | 8,635,939 | — | — |