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
- 1973-02-21 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 | $1.25 | $1.28 | 55,800 | — | — |
| 1986-12-30 | $1.13 | $1.15 | 58,300 | — | — |
| 1986-12-29 | $1.25 | $1.28 | 25,000 | — | — |
| 1986-12-26 | $1.13 | $1.15 | 9,600 | — | — |
| 1986-12-24 | $1.13 | $1.15 | 25,600 | — | — |
| 1986-12-23 | $1.13 | $1.15 | 38,500 | — | — |
| 1986-12-22 | $1.25 | $1.28 | 52,600 | — | — |
| 1986-12-19 | $1.25 | $1.28 | 79,500 | — | — |
| 1986-12-18 | $1.13 | $1.15 | 14,000 | — | — |
| 1986-12-17 | $1.13 | $1.15 | 21,800 | — | — |
| 1986-12-16 | $1.25 | $1.28 | 14,700 | — | — |
| 1986-12-15 | $1.13 | $1.15 | 29,700 | — | — |
| 1986-12-12 | $1.13 | $1.15 | 22,600 | — | — |
| 1986-12-11 | $1.13 | $1.15 | 24,600 | — | — |
| 1986-12-10 | $1.13 | $1.15 | 41,500 | — | — |
| 1986-12-09 | $1.13 | $1.15 | 25,800 | — | — |
| 1986-12-08 | $1.13 | $1.15 | 42,500 | — | — |
| 1986-12-05 | $1.13 | $1.15 | 75,100 | — | — |
| 1986-12-04 | $1.13 | $1.15 | 105,200 | — | — |
| 1986-12-03 | $1.25 | $1.28 | 138,600 | — | — |
| 1986-12-02 | $1.25 | $1.28 | 33,900 | — | — |
| 1986-12-01 | $1.38 | $1.41 | 5,100 | — | — |
| 1986-11-28 | $1.38 | $1.41 | 20,600 | — | — |
| 1986-11-26 | $1.38 | $1.41 | 19,500 | — | — |
| 1986-11-25 | $1.38 | $1.41 | 34,100 | — | — |
| 1986-11-24 | $1.50 | $1.54 | 11,500 | — | — |
| 1986-11-21 | $1.50 | $1.54 | 16,500 | — | — |
| 1986-11-20 | $1.63 | $1.67 | 21,200 | — | — |
| 1986-11-19 | $1.63 | $1.67 | 206,500 | — | — |
| 1986-11-18 | $1.63 | $1.67 | 22,400 | — | — |
| 1986-11-17 | $1.75 | $1.80 | 12,800 | — | — |
| 1986-11-14 | $1.63 | $1.67 | 8,800 | — | — |
| 1986-11-13 | $1.63 | $1.67 | 14,600 | — | — |
| 1986-11-12 | $1.50 | $1.54 | 181,400 | — | — |
| 1986-11-11 | $1.63 | $1.67 | 73,300 | — | — |
| 1986-11-10 | $1.75 | $1.80 | 23,600 | — | — |
| 1986-11-07 | $1.75 | $1.80 | 8,900 | — | — |
| 1986-11-06 | $2.00 | $2.05 | 10,200 | — | — |
| 1986-11-05 | $2.00 | $2.05 | 4,100 | — | — |
| 1986-11-04 | $1.88 | $1.92 | 4,200 | — | — |
| 1986-11-03 | $2.00 | $2.05 | 7,500 | — | — |
| 1986-10-31 | $2.00 | $2.05 | 13,900 | — | — |
| 1986-10-30 | $2.00 | $2.05 | 7,200 | — | — |
| 1986-10-29 | $1.88 | $1.92 | 27,000 | — | — |
| 1986-10-28 | $1.88 | $1.92 | 5,700 | — | — |
| 1986-10-27 | $1.88 | $1.92 | 10,500 | — | — |
| 1986-10-24 | $2.00 | $2.05 | 15,600 | — | — |
| 1986-10-23 | $2.00 | $2.05 | 6,500 | — | — |
| 1986-10-22 | $2.00 | $2.05 | 5,900 | — | — |
| 1986-10-21 | $2.00 | $2.05 | 25,600 | — | — |
| 1986-10-20 | $2.00 | $2.05 | 41,700 | — | — |
| 1986-10-17 | $2.13 | $2.18 | 35,400 | — | — |
| 1986-10-16 | $2.13 | $2.18 | 35,400 | — | — |
| 1986-10-15 | $2.13 | $2.18 | 80,500 | — | — |
| 1986-10-14 | $2.25 | $2.31 | 147,200 | — | — |
| 1986-10-13 | $2.13 | $2.18 | 6,300 | — | — |
| 1986-10-10 | $2.13 | $2.18 | 12,900 | — | — |
| 1986-10-09 | $2.13 | $2.18 | 2,100 | — | — |
| 1986-10-08 | $2.13 | $2.18 | 14,400 | — | — |
| 1986-10-07 | $2.13 | $2.18 | 171,300 | — | — |
| 1986-10-06 | $2.25 | $2.31 | 16,800 | — | — |
| 1986-10-03 | $2.13 | $2.18 | 16,500 | — | — |
| 1986-10-02 | $2.25 | $2.31 | 22,100 | — | — |
| 1986-10-01 | $2.25 | $2.31 | 16,000 | — | — |
| 1986-09-30 | $2.13 | $2.18 | 6,100 | — | — |
| 1986-09-29 | $2.25 | $2.31 | 17,900 | — | — |
| 1986-09-26 | $2.25 | $2.31 | 66,000 | — | — |
| 1986-09-25 | $2.13 | $2.18 | 12,400 | — | — |
| 1986-09-24 | $2.00 | $2.05 | 9,200 | — | — |
| 1986-09-23 | $2.00 | $2.05 | 19,300 | — | — |
| 1986-09-22 | $2.13 | $2.18 | 20,800 | — | — |
| 1986-09-19 | $2.00 | $2.05 | 26,300 | — | — |
| 1986-09-18 | $2.00 | $2.05 | 18,600 | — | — |
| 1986-09-17 | $2.00 | $2.05 | 4,900 | — | — |
| 1986-09-16 | $2.00 | $2.05 | 31,300 | — | — |
| 1986-09-15 | $1.88 | $1.92 | 15,900 | — | — |
| 1986-09-12 | $2.00 | $2.05 | 178,100 | — | — |
| 1986-09-11 | $2.00 | $2.05 | 159,900 | — | — |
| 1986-09-10 | $1.88 | $1.92 | 25,500 | — | — |
| 1986-09-09 | $1.75 | $1.80 | 142,800 | — | — |
| 1986-09-08 | $1.88 | $1.92 | 21,700 | — | — |
| 1986-09-05 | $1.75 | $1.80 | 16,500 | — | — |
| 1986-09-04 | $1.75 | $1.80 | 28,000 | — | — |
| 1986-09-03 | $1.75 | $1.80 | 17,800 | — | — |
| 1986-09-02 | $1.88 | $1.92 | 23,500 | — | — |
| 1986-08-29 | $1.88 | $1.92 | 5,900 | — | — |
| 1986-08-28 | $1.75 | $1.80 | 9,900 | — | — |
| 1986-08-27 | $1.88 | $1.92 | 20,600 | — | — |
| 1986-08-26 | $1.75 | $1.80 | 73,400 | — | — |
| 1986-08-25 | $1.88 | $1.92 | 21,200 | — | — |
| 1986-08-22 | $1.75 | $1.80 | 8,800 | — | — |
| 1986-08-21 | $1.88 | $1.92 | 10,000 | — | — |
| 1986-08-20 | $1.75 | $1.80 | 10,700 | — | — |
| 1986-08-19 | $1.75 | $1.80 | 17,600 | — | — |
| 1986-08-18 | $1.88 | $1.92 | 48,600 | — | — |
| 1986-08-15 | $1.88 | $1.92 | 33,600 | — | — |
| 1986-08-14 | $1.88 | $1.92 | 9,900 | — | — |
| 1986-08-13 | $1.88 | $1.92 | 11,700 | — | — |
| 1986-08-12 | $1.88 | $1.92 | 9,100 | — | — |
| 1986-08-11 | $2.00 | $2.05 | 8,500 | — | — |
| 1986-08-08 | $1.88 | $1.92 | 25,800 | — | — |
| 1986-08-07 | $2.00 | $2.05 | 19,700 | — | — |
| 1986-08-06 | $1.88 | $1.92 | 11,700 | — | — |
| 1986-08-05 | $1.88 | $1.92 | 40,300 | — | — |
| 1986-08-04 | $2.00 | $2.05 | 23,700 | — | — |
| 1986-08-01 | $2.00 | $2.05 | 9,000 | — | — |
| 1986-07-31 | $2.00 | $2.05 | 21,000 | — | — |
| 1986-07-30 | $2.00 | $2.05 | 40,700 | — | — |
| 1986-07-29 | $1.88 | $1.92 | 29,400 | — | — |
| 1986-07-28 | $2.00 | $2.05 | 46,400 | — | — |
| 1986-07-25 | $2.13 | $2.18 | 44,800 | — | — |
| 1986-07-24 | $2.38 | $2.44 | 85,300 | — | — |
| 1986-07-23 | $2.00 | $2.05 | 152,500 | — | — |
| 1986-07-22 | $3.25 | $3.33 | 5,600 | — | — |
| 1986-07-21 | $3.50 | $3.59 | 24,900 | — | — |
| 1986-07-18 | $3.63 | $3.72 | 16,300 | — | — |
| 1986-07-17 | $3.63 | $3.72 | 8,100 | — | — |
| 1986-07-16 | $3.75 | $3.85 | 10,500 | — | — |
| 1986-07-15 | $3.50 | $3.59 | 17,300 | — | — |
| 1986-07-14 | $3.38 | $3.46 | 5,400 | — | — |
| 1986-07-11 | $3.50 | $3.59 | 4,500 | — | — |
| 1986-07-10 | $3.38 | $3.46 | 10,000 | — | — |
| 1986-07-09 | $3.50 | $3.59 | 6,500 | — | — |
| 1986-07-08 | $3.38 | $3.46 | 15,300 | — | — |
| 1986-07-07 | $3.38 | $3.46 | 10,100 | — | — |
| 1986-07-03 | $3.50 | $3.59 | 8,200 | — | — |
| 1986-07-02 | $3.50 | $3.59 | 5,500 | — | — |
| 1986-07-01 | $3.63 | $3.72 | 1,900 | — | — |
| 1986-06-30 | $3.50 | $3.59 | 5,700 | — | — |
| 1986-06-27 | $3.50 | $3.59 | 18,000 | — | — |
| 1986-06-26 | $3.63 | $3.72 | 7,600 | — | — |
| 1986-06-25 | $3.50 | $3.59 | 5,100 | — | — |
| 1986-06-24 | $3.50 | $3.59 | 10,200 | — | — |
| 1986-06-23 | $3.50 | $3.59 | 5,700 | — | — |
| 1986-06-20 | $3.50 | $3.59 | 44,900 | — | — |
| 1986-06-19 | $3.75 | $3.85 | 9,600 | — | — |
| 1986-06-18 | $3.75 | $3.85 | 2,000 | — | — |
| 1986-06-17 | $3.75 | $3.85 | 15,300 | — | — |
| 1986-06-16 | $3.63 | $3.72 | 3,500 | — | — |
| 1986-06-13 | $3.63 | $3.72 | 3,200 | — | — |
| 1986-06-12 | $3.63 | $3.72 | 6,300 | — | — |
| 1986-06-11 | $3.63 | $3.72 | 3,400 | — | — |
| 1986-06-10 | $3.75 | $3.85 | 19,100 | — | — |
| 1986-06-09 | $3.63 | $3.72 | 17,700 | — | — |
| 1986-06-06 | $3.50 | $3.59 | 8,600 | — | — |
| 1986-06-05 | $3.75 | $3.85 | 14,500 | — | — |
| 1986-06-04 | $3.50 | $3.59 | 21,300 | — | — |
| 1986-06-03 | $3.50 | $3.59 | 29,100 | — | — |
| 1986-06-02 | $3.50 | $3.59 | 11,900 | — | — |
| 1986-05-30 | $3.63 | $3.72 | 2,600 | — | — |
| 1986-05-29 | $3.63 | $3.72 | 6,100 | — | — |
| 1986-05-28 | $3.75 | $3.85 | 8,200 | — | — |
| 1986-05-27 | $3.63 | $3.72 | 26,200 | — | — |
| 1986-05-23 | $3.75 | $3.85 | 21,500 | — | — |
| 1986-05-22 | $3.63 | $3.72 | 7,100 | — | — |
| 1986-05-21 | $3.63 | $3.72 | 16,800 | — | — |
| 1986-05-20 | $3.88 | $3.97 | 1,900 | — | — |
| 1986-05-19 | $3.75 | $3.85 | 4,400 | — | — |
| 1986-05-16 | $3.75 | $3.85 | 10,000 | — | — |
| 1986-05-15 | $3.75 | $3.85 | 16,400 | — | — |
| 1986-05-14 | $3.75 | $3.85 | 26,300 | — | — |
| 1986-05-13 | $3.75 | $3.85 | 13,000 | — | — |
| 1986-05-12 | $3.88 | $3.97 | 14,400 | — | — |
| 1986-05-09 | $4.00 | $4.10 | 6,600 | — | — |
| 1986-05-08 | $3.75 | $3.85 | 15,700 | — | — |
| 1986-05-07 | $4.00 | $4.10 | 9,800 | — | — |
| 1986-05-06 | $3.88 | $3.97 | 16,900 | — | — |
| 1986-05-05 | $4.00 | $4.10 | 13,700 | — | — |
| 1986-05-02 | $3.88 | $3.97 | 37,300 | — | — |
| 1986-05-01 | $4.00 | $4.10 | 33,300 | — | — |
| 1986-04-30 | $4.00 | $4.10 | 21,300 | — | — |
| 1986-04-29 | $3.88 | $3.97 | 38,600 | — | — |
| 1986-04-28 | $4.13 | $4.23 | 22,400 | — | — |
| 1986-04-25 | $4.13 | $4.23 | 33,900 | — | — |
| 1986-04-24 | $4.13 | $4.23 | 22,600 | — | — |
| 1986-04-23 | $4.25 | $4.36 | 16,000 | — | — |
| 1986-04-22 | $4.13 | $4.23 | 75,900 | — | — |
| 1986-04-21 | $4.38 | $4.49 | 100,300 | — | — |
| 1986-04-18 | $3.75 | $3.85 | 124,900 | — | — |
| 1986-04-17 | $5.88 | $6.03 | 7,200 | — | — |
| 1986-04-16 | $5.88 | $6.03 | 21,700 | — | — |
| 1986-04-15 | $5.88 | $6.03 | 9,500 | — | — |
| 1986-04-14 | $5.88 | $6.03 | 5,900 | — | — |
| 1986-04-11 | $5.88 | $6.03 | 12,700 | — | — |
| 1986-04-10 | $5.63 | $5.77 | 29,400 | — | — |
| 1986-04-09 | $5.88 | $6.03 | 14,400 | — | — |
| 1986-04-08 | $5.75 | $5.90 | 10,200 | — | — |
| 1986-04-07 | $6.00 | $6.15 | 15,500 | — | — |
| 1986-04-04 | $6.38 | $6.54 | 16,600 | — | — |
| 1986-04-03 | $6.38 | $6.54 | 4,600 | — | — |
| 1986-04-02 | $6.50 | $6.67 | 2,400 | — | — |
| 1986-04-01 | $6.50 | $6.67 | 5,800 | — | — |
| 1986-03-31 | $6.50 | $6.67 | 7,600 | — | — |
| 1986-03-27 | $6.63 | $6.80 | 22,700 | — | — |
| 1986-03-26 | $6.50 | $6.67 | 7,700 | — | — |
| 1986-03-25 | $6.63 | $6.80 | 88,100 | — | — |
| 1986-03-24 | $6.50 | $6.67 | 11,700 | — | — |
| 1986-03-21 | $6.38 | $6.54 | 14,500 | — | — |
| 1986-03-20 | $6.63 | $6.80 | 8,000 | — | — |
| 1986-03-19 | $6.63 | $6.80 | 4,900 | — | — |
| 1986-03-18 | $6.75 | $6.92 | 3,800 | — | — |
| 1986-03-17 | $6.75 | $6.92 | 24,600 | — | — |
| 1986-03-14 | $6.63 | $6.80 | 14,300 | — | — |
| 1986-03-13 | $6.50 | $6.67 | 6,100 | — | — |
| 1986-03-12 | $6.63 | $6.80 | 77,700 | — | — |
| 1986-03-11 | $6.63 | $6.80 | 14,900 | — | — |
| 1986-03-10 | $6.63 | $6.80 | 7,600 | — | — |
| 1986-03-07 | $6.63 | $6.80 | 12,200 | — | — |
| 1986-03-06 | $6.38 | $6.54 | 13,800 | — | — |
| 1986-03-05 | $6.38 | $6.54 | 28,700 | — | — |
| 1986-03-04 | $6.13 | $6.28 | 17,800 | — | — |
| 1986-03-03 | $6.25 | $6.41 | 29,000 | — | — |
| 1986-02-28 | $6.13 | $6.28 | 10,900 | — | — |
| 1986-02-27 | $6.00 | $6.15 | 17,500 | — | — |
| 1986-02-26 | $6.13 | $6.28 | 55,500 | — | — |
| 1986-02-25 | $6.00 | $6.15 | 20,100 | — | — |
| 1986-02-24 | $6.00 | $6.15 | 7,100 | — | — |
| 1986-02-21 | $5.88 | $6.03 | 22,700 | — | — |
| 1986-02-20 | $5.63 | $5.77 | 11,400 | — | — |
| 1986-02-19 | $5.63 | $5.77 | 18,800 | — | — |
| 1986-02-18 | $5.75 | $5.90 | 5,900 | — | — |
| 1986-02-14 | $5.63 | $5.77 | 19,400 | — | — |
| 1986-02-13 | $5.50 | $5.64 | 10,500 | — | — |
| 1986-02-12 | $5.75 | $5.90 | 3,100 | — | — |
| 1986-02-11 | $5.75 | $5.90 | 6,800 | — | — |
| 1986-02-10 | $5.75 | $5.90 | 10,000 | — | — |
| 1986-02-07 | $5.50 | $5.64 | 15,200 | — | — |
| 1986-02-06 | $5.38 | $5.51 | 10,100 | — | — |
| 1986-02-05 | $5.38 | $5.51 | 8,500 | — | — |
| 1986-02-04 | $5.50 | $5.64 | 16,300 | — | — |
| 1986-02-03 | $5.50 | $5.64 | 13,700 | — | — |
| 1986-01-31 | $5.88 | $6.03 | 10,600 | — | — |
| 1986-01-30 | $5.63 | $5.77 | 7,400 | — | — |
| 1986-01-29 | $5.63 | $5.77 | 25,600 | — | — |
| 1986-01-28 | $5.75 | $5.90 | 8,100 | — | — |
| 1986-01-27 | $5.75 | $5.90 | 7,500 | — | — |
| 1986-01-24 | $5.63 | $5.77 | 3,300 | — | — |
| 1986-01-23 | $5.88 | $6.03 | 9,700 | — | — |
| 1986-01-22 | $5.88 | $6.03 | 18,700 | — | — |
| 1986-01-21 | $6.00 | $6.15 | 7,700 | — | — |
| 1986-01-20 | $5.88 | $6.03 | 17,200 | — | — |
| 1986-01-17 | $5.88 | $6.03 | 15,800 | — | — |
| 1986-01-16 | $6.13 | $6.28 | 4,200 | — | — |
| 1986-01-15 | $6.00 | $6.15 | 4,100 | — | — |
| 1986-01-14 | $5.88 | $6.03 | 5,500 | — | — |
| 1986-01-13 | $5.63 | $5.77 | 6,500 | — | — |
| 1986-01-10 | $5.63 | $5.77 | 15,300 | — | — |
| 1986-01-09 | $5.63 | $5.77 | 13,600 | — | — |
| 1986-01-08 | $5.75 | $5.90 | 26,900 | — | — |
| 1986-01-07 | $6.00 | $6.15 | 12,900 | — | — |
| 1986-01-06 | $6.00 | $6.15 | 9,600 | — | — |
| 1986-01-03 | $6.13 | $6.28 | 14,300 | — | — |
| 1986-01-02 | $5.75 | $5.90 | 4,900 | — | — |