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
- 1972-06-01 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 | $4.33 | $7.03 | 3,431,400 | — | — |
| 1986-12-30 | $4.33 | $7.03 | 3,719,400 | — | — |
| 1986-12-29 | $4.35 | $7.07 | 3,649,200 | — | — |
| 1986-12-26 | $4.38 | $7.10 | 877,800 | — | — |
| 1986-12-24 | $4.31 | $7.00 | 2,830,800 | — | — |
| 1986-12-23 | $4.33 | $7.03 | 6,420,000 | — | — |
| 1986-12-22 | $4.44 | $7.20 | 4,306,800 | — | — |
| 1986-12-19 | $4.54 | $7.37 | 6,720,000 | — | — |
| 1986-12-18 | $4.38 | $7.10 | 3,924,000 | — | — |
| 1986-12-17 | $4.44 | $7.20 | 5,362,200 | — | — |
| 1986-12-16 | $4.44 | $7.20 | 3,988,800 | — | — |
| 1986-12-15 | $4.42 | $7.17 | 3,511,200 | — | — |
| 1986-12-12 | $4.46 | $7.24 | 2,707,800 | — | — |
| 1986-12-11 | $4.46 | $7.24 | 3,208,800 | — | — |
| 1986-12-10 | $4.56 | $7.41 | 2,586,000 | — | — |
| 1986-12-09 | $4.54 | $7.37 | 1,834,800 | — | — |
| 1986-12-08 | $4.60 | $7.47 | 3,599,400 | — | — |
| 1986-12-05 | $4.54 | $7.33 | 5,204,400 | — | — |
| 1986-12-04 | $4.67 | $7.53 | 6,960,000 | — | — |
| 1986-12-03 | $4.63 | $7.46 | 5,386,200 | — | — |
| 1986-12-02 | $4.75 | $7.67 | 5,826,000 | — | — |
| 1986-12-01 | $4.54 | $7.33 | 3,014,400 | — | — |
| 1986-11-28 | $4.60 | $7.43 | 2,619,600 | — | — |
| 1986-11-26 | $4.67 | $7.53 | 4,848,600 | — | — |
| 1986-11-25 | $4.63 | $7.46 | 4,212,000 | — | — |
| 1986-11-24 | $4.71 | $7.60 | 4,161,600 | — | — |
| 1986-11-21 | $4.67 | $7.53 | 5,346,600 | — | — |
| 1986-11-20 | $4.63 | $7.46 | 4,786,800 | — | — |
| 1986-11-19 | $4.50 | $7.26 | 3,967,200 | — | — |
| 1986-11-18 | $4.46 | $7.19 | 6,300,000 | — | — |
| 1986-11-17 | $4.60 | $7.43 | 4,654,800 | — | — |
| 1986-11-14 | $4.67 | $7.53 | 2,547,600 | — | — |
| 1986-11-13 | $4.60 | $7.43 | 1,796,400 | — | — |
| 1986-11-12 | $4.83 | $7.80 | 6,360,000 | — | — |
| 1986-11-11 | $4.73 | $7.63 | 4,032,600 | — | — |
| 1986-11-10 | $4.71 | $7.60 | 3,654,600 | — | — |
| 1986-11-07 | $4.69 | $7.56 | 1,936,800 | — | — |
| 1986-11-06 | $4.79 | $7.73 | 5,851,800 | — | — |
| 1986-11-05 | $4.63 | $7.46 | 5,310,600 | — | — |
| 1986-11-04 | $4.54 | $7.33 | 4,131,000 | — | — |
| 1986-11-03 | $4.60 | $7.43 | 1,918,800 | — | — |
| 1986-10-31 | $4.58 | $7.40 | 4,074,000 | — | — |
| 1986-10-30 | $4.73 | $7.63 | 6,660,000 | — | — |
| 1986-10-29 | $4.73 | $7.63 | 3,141,600 | — | — |
| 1986-10-28 | $4.67 | $7.53 | 2,935,200 | — | — |
| 1986-10-27 | $4.67 | $7.53 | 1,940,400 | — | — |
| 1986-10-24 | $4.52 | $7.30 | 2,767,200 | — | — |
| 1986-10-23 | $4.65 | $7.50 | 9,840,000 | — | — |
| 1986-10-22 | $4.54 | $7.33 | 4,440,000 | — | — |
| 1986-10-21 | $4.50 | $7.26 | 2,962,800 | — | — |
| 1986-10-20 | $4.56 | $7.36 | 2,445,600 | — | — |
| 1986-10-17 | $4.60 | $7.43 | 3,766,800 | — | — |
| 1986-10-16 | $4.67 | $7.53 | 6,900,000 | — | — |
| 1986-10-15 | $4.60 | $7.43 | 5,529,600 | — | — |
| 1986-10-14 | $4.54 | $7.33 | 5,742,600 | — | — |
| 1986-10-13 | $4.44 | $7.16 | 2,124,000 | — | — |
| 1986-10-10 | $4.44 | $7.16 | 4,487,400 | — | — |
| 1986-10-09 | $4.33 | $6.99 | 11,160,000 | — | — |
| 1986-10-08 | $4.31 | $6.96 | 6,240,000 | — | — |
| 1986-10-07 | $4.33 | $6.99 | 4,221,600 | — | — |
| 1986-10-06 | $4.35 | $7.03 | 7,620,000 | — | — |
| 1986-10-03 | $4.38 | $7.06 | 3,601,800 | — | — |
| 1986-10-02 | $4.44 | $7.16 | 2,155,200 | — | — |
| 1986-10-01 | $4.40 | $7.09 | 4,098,600 | — | — |
| 1986-09-30 | $4.42 | $7.13 | 7,680,000 | — | — |
| 1986-09-29 | $4.29 | $6.93 | 4,524,000 | — | — |
| 1986-09-26 | $4.46 | $7.19 | 3,831,000 | — | — |
| 1986-09-25 | $4.54 | $7.33 | 4,725,600 | — | — |
| 1986-09-24 | $4.75 | $7.67 | 6,600,000 | — | — |
| 1986-09-23 | $4.56 | $7.36 | 4,222,200 | — | — |
| 1986-09-22 | $4.40 | $7.09 | 6,540,000 | — | — |
| 1986-09-19 | $4.27 | $6.89 | 7,620,000 | — | — |
| 1986-09-18 | $4.40 | $7.09 | 4,183,200 | — | — |
| 1986-09-17 | $4.42 | $7.13 | 5,400,000 | — | — |
| 1986-09-16 | $4.54 | $7.33 | 6,180,000 | — | — |
| 1986-09-15 | $4.60 | $7.43 | 5,196,000 | — | — |
| 1986-09-12 | $4.69 | $7.56 | 15,180,000 | — | — |
| 1986-09-11 | $4.60 | $7.43 | 8,580,000 | — | — |
| 1986-09-10 | $4.79 | $7.73 | 6,180,000 | — | — |
| 1986-09-09 | $4.98 | $8.04 | 6,480,000 | — | — |
| 1986-09-08 | $4.81 | $7.77 | 6,600,000 | — | — |
| 1986-09-05 | $4.73 | $7.59 | 10,740,000 | — | — |
| 1986-09-04 | $4.98 | $7.99 | 5,805,600 | — | — |
| 1986-09-03 | $5.08 | $8.16 | 4,273,800 | — | — |
| 1986-09-02 | $5.17 | $8.29 | 3,339,600 | — | — |
| 1986-08-29 | $5.31 | $8.52 | 2,867,400 | — | — |
| 1986-08-28 | $5.19 | $8.32 | 4,513,800 | — | — |
| 1986-08-27 | $5.25 | $8.42 | 3,682,200 | — | — |
| 1986-08-26 | $5.42 | $8.69 | 3,760,800 | — | — |
| 1986-08-25 | $5.29 | $8.49 | 2,343,000 | — | — |
| 1986-08-22 | $5.38 | $8.62 | 1,884,000 | — | — |
| 1986-08-21 | $5.40 | $8.66 | 3,302,400 | — | — |
| 1986-08-20 | $5.42 | $8.69 | 2,574,600 | — | — |
| 1986-08-19 | $5.38 | $8.62 | 3,676,800 | — | — |
| 1986-08-18 | $5.44 | $8.73 | 3,465,000 | — | — |
| 1986-08-15 | $5.33 | $8.56 | 2,446,200 | — | — |
| 1986-08-14 | $5.42 | $8.69 | 2,255,400 | — | — |
| 1986-08-13 | $5.40 | $8.66 | 6,000,000 | — | — |
| 1986-08-12 | $5.38 | $8.62 | 2,473,200 | — | — |
| 1986-08-11 | $5.42 | $8.69 | 3,098,400 | — | — |
| 1986-08-08 | $5.25 | $8.42 | 2,000,400 | — | — |
| 1986-08-07 | $5.27 | $8.46 | 2,420,400 | — | — |
| 1986-08-06 | $5.13 | $8.22 | 2,976,600 | — | — |
| 1986-08-05 | $5.19 | $8.32 | 2,782,200 | — | — |
| 1986-08-04 | $5.25 | $8.42 | 2,909,400 | — | — |
| 1986-08-01 | $5.19 | $8.32 | 3,629,400 | — | — |
| 1986-07-31 | $5.10 | $8.19 | 4,195,800 | — | — |
| 1986-07-30 | $5.29 | $8.49 | 3,936,000 | — | — |
| 1986-07-29 | $5.25 | $8.42 | 2,541,600 | — | — |
| 1986-07-28 | $5.35 | $8.59 | 3,782,400 | — | — |
| 1986-07-25 | $5.60 | $8.99 | 5,319,600 | — | — |
| 1986-07-24 | $5.50 | $8.83 | 5,380,800 | — | — |
| 1986-07-23 | $5.31 | $8.52 | 3,997,200 | — | — |
| 1986-07-22 | $5.19 | $8.32 | 3,472,200 | — | — |
| 1986-07-21 | $5.13 | $8.22 | 2,242,800 | — | — |
| 1986-07-18 | $5.15 | $8.26 | 3,110,400 | — | — |
| 1986-07-17 | $5.15 | $8.26 | 3,695,400 | — | — |
| 1986-07-16 | $5.10 | $8.19 | 6,420,000 | — | — |
| 1986-07-15 | $5.00 | $8.02 | 7,200,000 | — | — |
| 1986-07-14 | $5.13 | $8.22 | 6,558,000 | — | — |
| 1986-07-11 | $5.33 | $8.56 | 5,688,000 | — | — |
| 1986-07-10 | $5.33 | $8.56 | 5,347,200 | — | — |
| 1986-07-09 | $5.35 | $8.59 | 5,706,600 | — | — |
| 1986-07-08 | $5.25 | $8.42 | 7,680,000 | — | — |
| 1986-07-07 | $5.50 | $8.83 | 5,152,800 | — | — |
| 1986-07-03 | $5.83 | $9.36 | 4,793,400 | — | — |
| 1986-07-02 | $5.85 | $9.39 | 8,400,000 | — | — |
| 1986-07-01 | $5.79 | $9.29 | 6,300,000 | — | — |
| 1986-06-30 | $5.63 | $9.03 | 6,600,000 | — | — |
| 1986-06-27 | $5.63 | $9.03 | 5,156,400 | — | — |
| 1986-06-26 | $5.71 | $9.16 | 7,668,000 | — | — |
| 1986-06-25 | $5.77 | $9.26 | 5,924,400 | — | — |
| 1986-06-24 | $5.67 | $9.09 | 8,364,000 | — | — |
| 1986-06-23 | $5.46 | $8.76 | 4,495,800 | — | — |
| 1986-06-20 | $5.54 | $8.89 | 3,966,000 | — | — |
| 1986-06-19 | $5.50 | $8.83 | 2,199,600 | — | — |
| 1986-06-18 | $5.56 | $8.93 | 4,174,800 | — | — |
| 1986-06-17 | $5.58 | $8.96 | 3,717,600 | — | — |
| 1986-06-16 | $5.71 | $9.16 | 3,439,200 | — | — |
| 1986-06-13 | $5.67 | $9.09 | 2,926,200 | — | — |
| 1986-06-12 | $5.58 | $8.96 | 2,945,400 | — | — |
| 1986-06-11 | $5.60 | $8.99 | 3,872,400 | — | — |
| 1986-06-10 | $5.56 | $8.93 | 3,930,000 | — | — |
| 1986-06-09 | $5.52 | $8.86 | 4,573,200 | — | — |
| 1986-06-06 | $5.81 | $9.28 | 4,648,800 | — | — |
| 1986-06-05 | $5.79 | $9.25 | 3,787,800 | — | — |
| 1986-06-04 | $5.65 | $9.02 | 5,290,200 | — | — |
| 1986-06-03 | $5.65 | $9.02 | 5,652,600 | — | — |
| 1986-06-02 | $5.60 | $8.95 | 3,530,400 | — | — |
| 1986-05-30 | $5.65 | $9.02 | 10,992,000 | — | — |
| 1986-05-29 | $5.88 | $9.38 | 11,574,000 | — | — |
| 1986-05-28 | $5.46 | $8.72 | 8,917,200 | — | — |
| 1986-05-27 | $5.30 | $8.46 | 5,472,000 | — | — |
| 1986-05-23 | $5.14 | $8.21 | 5,095,800 | — | — |
| 1986-05-22 | $5.13 | $8.20 | 7,129,800 | — | — |
| 1986-05-21 | $4.93 | $7.88 | 2,599,200 | — | — |
| 1986-05-20 | $4.94 | $7.89 | 4,032,000 | — | — |
| 1986-05-19 | $4.86 | $7.76 | 5,938,200 | — | — |
| 1986-05-16 | $4.80 | $7.66 | 2,037,600 | — | — |
| 1986-05-15 | $4.88 | $7.80 | 4,716,000 | — | — |
| 1986-05-14 | $4.96 | $7.92 | 3,085,200 | — | — |
| 1986-05-13 | $4.93 | $7.88 | 3,180,600 | — | — |
| 1986-05-12 | $4.93 | $7.88 | 2,394,000 | — | — |
| 1986-05-09 | $4.92 | $7.85 | 2,755,800 | — | — |
| 1986-05-08 | $4.88 | $7.79 | 3,994,200 | — | — |
| 1986-05-07 | $4.88 | $7.79 | 7,732,800 | — | — |
| 1986-05-06 | $4.94 | $7.89 | 2,968,200 | — | — |
| 1986-05-05 | $4.99 | $7.96 | 3,643,200 | — | — |
| 1986-05-02 | $4.94 | $7.90 | 4,660,200 | — | — |
| 1986-05-01 | $4.94 | $7.89 | 9,901,800 | — | — |
| 1986-04-30 | $4.90 | $7.83 | 7,923,600 | — | — |
| 1986-04-29 | $5.05 | $8.06 | 3,801,600 | — | — |
| 1986-04-28 | $5.08 | $8.12 | 4,527,000 | — | — |
| 1986-04-25 | $5.07 | $8.10 | 6,341,400 | — | — |
| 1986-04-24 | $5.17 | $8.26 | 4,177,800 | — | — |
| 1986-04-23 | $5.26 | $8.41 | 3,893,400 | — | — |
| 1986-04-22 | $5.26 | $8.41 | 5,076,000 | — | — |
| 1986-04-21 | $5.23 | $8.35 | 4,631,400 | — | — |
| 1986-04-18 | $5.13 | $8.20 | 3,267,000 | — | — |
| 1986-04-17 | $5.14 | $8.21 | 5,425,200 | — | — |
| 1986-04-16 | $5.03 | $8.04 | 5,832,000 | — | — |
| 1986-04-15 | $4.86 | $7.76 | 8,577,000 | — | — |
| 1986-04-14 | $4.83 | $7.71 | 8,625,600 | — | — |
| 1986-04-11 | $4.67 | $7.47 | 5,974,200 | — | — |
| 1986-04-10 | $4.66 | $7.44 | 2,205,000 | — | — |
| 1986-04-09 | $4.63 | $7.40 | 6,453,000 | — | — |
| 1986-04-08 | $4.61 | $7.37 | 5,419,800 | — | — |
| 1986-04-07 | $4.54 | $7.25 | 5,090,400 | — | — |
| 1986-04-04 | $4.56 | $7.28 | 6,048,000 | — | — |
| 1986-04-03 | $4.67 | $7.47 | 5,450,400 | — | — |
| 1986-04-02 | $4.66 | $7.44 | 5,988,600 | — | — |
| 1986-04-01 | $4.65 | $7.43 | 5,265,000 | — | — |
| 1986-03-31 | $4.76 | $7.61 | 6,930,000 | — | — |
| 1986-03-27 | $4.66 | $7.44 | 6,039,000 | — | — |
| 1986-03-26 | $4.58 | $7.32 | 3,582,000 | — | — |
| 1986-03-25 | $4.52 | $7.22 | 4,293,000 | — | — |
| 1986-03-24 | $4.54 | $7.25 | 4,320,000 | — | — |
| 1986-03-21 | $4.49 | $7.17 | 6,012,000 | — | — |
| 1986-03-20 | $4.63 | $7.39 | 4,255,200 | — | — |
| 1986-03-19 | $4.66 | $7.44 | 3,317,400 | — | — |
| 1986-03-18 | $4.67 | $7.47 | 3,587,400 | — | — |
| 1986-03-17 | $4.65 | $7.42 | 5,707,800 | — | — |
| 1986-03-14 | $4.74 | $7.56 | 6,584,400 | — | — |
| 1986-03-13 | $4.56 | $7.28 | 6,480,000 | — | — |
| 1986-03-12 | $4.54 | $7.25 | 8,706,600 | — | — |
| 1986-03-11 | $4.45 | $7.11 | 4,132,800 | — | — |
| 1986-03-10 | $4.41 | $7.04 | 5,549,400 | — | — |
| 1986-03-07 | $4.42 | $7.03 | 5,175,000 | — | — |
| 1986-03-06 | $4.38 | $6.96 | 3,405,600 | — | — |
| 1986-03-05 | $4.32 | $6.86 | 4,786,200 | — | — |
| 1986-03-04 | $4.35 | $6.90 | 5,076,000 | — | — |
| 1986-03-03 | $4.31 | $6.85 | 5,927,400 | — | — |
| 1986-02-28 | $4.29 | $6.82 | 5,007,600 | — | — |
| 1986-02-27 | $4.25 | $6.75 | 8,629,200 | — | — |
| 1986-02-26 | $4.14 | $6.57 | 5,058,000 | — | — |
| 1986-02-25 | $4.17 | $6.62 | 3,886,200 | — | — |
| 1986-02-24 | $4.15 | $6.59 | 7,866,000 | — | — |
| 1986-02-21 | $4.08 | $6.47 | 14,794,200 | — | — |
| 1986-02-20 | $3.91 | $6.21 | 7,759,800 | — | — |
| 1986-02-19 | $3.93 | $6.24 | 6,390,000 | — | — |
| 1986-02-18 | $3.97 | $6.31 | 5,020,200 | — | — |
| 1986-02-14 | $3.93 | $6.24 | 6,975,000 | — | — |
| 1986-02-13 | $3.88 | $6.15 | 2,820,600 | — | — |
| 1986-02-12 | $3.88 | $6.17 | 4,937,400 | — | — |
| 1986-02-11 | $3.92 | $6.23 | 7,893,000 | — | — |
| 1986-02-10 | $3.90 | $6.20 | 5,304,600 | — | — |
| 1986-02-07 | $3.93 | $6.24 | 9,592,200 | — | — |
| 1986-02-06 | $3.92 | $6.22 | 30,636,000 | — | — |
| 1986-02-05 | $4.03 | $6.41 | 3,670,200 | — | — |
| 1986-02-04 | $4.06 | $6.44 | 5,261,400 | — | — |
| 1986-02-03 | $3.99 | $6.34 | 4,017,600 | — | — |
| 1986-01-31 | $3.94 | $6.27 | 4,021,200 | — | — |
| 1986-01-30 | $3.92 | $6.23 | 7,250,400 | — | — |
| 1986-01-29 | $3.90 | $6.20 | 6,224,400 | — | — |
| 1986-01-28 | $3.90 | $6.19 | 4,694,400 | — | — |
| 1986-01-27 | $3.89 | $6.18 | 6,503,400 | — | — |
| 1986-01-24 | $3.79 | $6.02 | 6,487,200 | — | — |
| 1986-01-23 | $3.70 | $5.88 | 6,553,800 | — | — |
| 1986-01-22 | $3.72 | $5.91 | 3,992,400 | — | — |
| 1986-01-21 | $3.81 | $6.04 | 4,507,200 | — | — |
| 1986-01-20 | $3.85 | $6.12 | 1,971,000 | — | — |
| 1986-01-17 | $3.88 | $6.17 | 6,985,800 | — | — |
| 1986-01-16 | $3.82 | $6.07 | 3,013,200 | — | — |
| 1986-01-15 | $3.82 | $6.07 | 3,522,600 | — | — |
| 1986-01-14 | $3.82 | $6.07 | 9,507,600 | — | — |
| 1986-01-13 | $3.88 | $6.17 | 5,540,400 | — | — |
| 1986-01-10 | $3.92 | $6.22 | 4,024,800 | — | — |
| 1986-01-09 | $3.92 | $6.22 | 8,319,600 | — | — |
| 1986-01-08 | $4.00 | $6.35 | 5,070,600 | — | — |
| 1986-01-07 | $4.07 | $6.46 | 2,278,800 | — | — |
| 1986-01-06 | $4.03 | $6.40 | 1,893,600 | — | — |
| 1986-01-03 | $4.02 | $6.39 | 2,250,000 | — | — |
| 1986-01-02 | $4.00 | $6.35 | 3,727,800 | — | — |