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
- 1984-03-12 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 | $5.97 | $6.99 | 16,710,400 | — | — |
| 1986-12-30 | $5.94 | $6.95 | 23,296,000 | — | — |
| 1986-12-29 | $5.97 | $6.99 | 13,766,400 | — | — |
| 1986-12-26 | $5.96 | $6.98 | 3,948,800 | — | — |
| 1986-12-24 | $5.94 | $6.95 | 14,662,400 | — | — |
| 1986-12-23 | $5.92 | $6.94 | 42,028,800 | — | — |
| 1986-12-22 | $5.92 | $6.94 | 33,267,200 | — | — |
| 1986-12-19 | $5.83 | $6.83 | 40,755,200 | — | — |
| 1986-12-18 | $5.76 | $6.74 | 25,510,400 | — | — |
| 1986-12-17 | $5.76 | $6.74 | 20,384,000 | — | — |
| 1986-12-16 | $5.83 | $6.83 | 30,668,800 | — | — |
| 1986-12-15 | $5.81 | $6.81 | 33,568,000 | — | — |
| 1986-12-12 | $5.79 | $6.78 | 40,070,400 | — | — |
| 1986-12-11 | $5.67 | $6.64 | 29,868,800 | — | — |
| 1986-12-10 | $5.47 | $6.41 | 0 | — | — |
| 1986-12-09 | $5.47 | $6.41 | 48,230,400 | — | — |
| 1986-12-08 | $5.13 | $6.01 | 14,771,200 | — | — |
| 1986-12-05 | $4.95 | $5.79 | 25,196,800 | — | — |
| 1986-12-04 | $4.41 | $5.16 | 0 | — | — |
| 1986-12-03 | $4.41 | $5.16 | 30,681,600 | — | — |
| 1986-12-02 | $3.89 | $4.56 | 11,244,800 | — | — |
| 1986-12-01 | $5.81 | $6.80 | 0 | — | — |
| 1986-11-28 | $5.81 | $6.80 | 24,371,200 | — | — |
| 1986-11-26 | $5.76 | $6.74 | 16,614,400 | — | — |
| 1986-11-25 | $5.74 | $6.73 | 26,432,000 | — | — |
| 1986-11-24 | $5.75 | $6.73 | 23,116,800 | — | — |
| 1986-11-21 | $5.73 | $6.71 | 35,532,800 | — | — |
| 1986-11-20 | $5.70 | $6.68 | 17,804,800 | — | — |
| 1986-11-19 | $5.66 | $6.62 | 32,051,200 | — | — |
| 1986-11-18 | $5.63 | $6.60 | 30,592,000 | — | — |
| 1986-11-17 | $5.71 | $6.69 | 40,537,600 | — | — |
| 1986-11-14 | $5.74 | $6.72 | 29,798,400 | — | — |
| 1986-11-13 | $5.69 | $6.66 | 30,835,200 | — | — |
| 1986-11-12 | $5.76 | $6.74 | 24,505,600 | — | — |
| 1986-11-11 | $5.66 | $6.63 | 29,312,000 | — | — |
| 1986-11-10 | $4.88 | $5.71 | 0 | — | — |
| 1986-11-07 | $4.88 | $5.71 | 15,398,400 | — | — |
| 1986-11-06 | $4.84 | $5.67 | 8,556,800 | — | — |
| 1986-11-05 | $4.72 | $5.53 | 0 | — | — |
| 1986-11-04 | $4.72 | $5.53 | 14,419,200 | — | — |
| 1986-11-03 | $4.34 | $5.09 | 29,600,000 | — | — |
| 1986-10-31 | $5.52 | $6.47 | 76,384,000 | — | — |
| 1986-10-30 | $5.42 | $6.35 | 46,259,200 | — | — |
| 1986-10-29 | $5.31 | $6.21 | 12,499,200 | — | — |
| 1986-10-28 | $5.29 | $6.19 | 15,609,600 | — | — |
| 1986-10-27 | $5.31 | $6.22 | 17,318,400 | — | — |
| 1986-10-24 | $5.38 | $6.30 | 19,296,000 | — | — |
| 1986-10-23 | $5.49 | $6.42 | 11,974,400 | — | — |
| 1986-10-22 | $5.56 | $6.52 | 9,696,000 | — | — |
| 1986-10-21 | $5.59 | $6.55 | 19,641,600 | — | — |
| 1986-10-20 | $5.56 | $6.51 | 12,140,800 | — | — |
| 1986-10-17 | $5.61 | $6.57 | 23,763,200 | — | — |
| 1986-10-16 | $5.61 | $6.57 | 38,329,600 | — | — |
| 1986-10-15 | $5.60 | $6.56 | 21,472,000 | — | — |
| 1986-10-14 | $5.56 | $6.52 | 31,379,200 | — | — |
| 1986-10-13 | $5.60 | $6.56 | 7,225,600 | — | — |
| 1986-10-10 | $5.63 | $6.60 | 11,353,600 | — | — |
| 1986-10-09 | $5.63 | $6.59 | 37,958,400 | — | — |
| 1986-10-08 | $4.91 | $5.75 | 0 | — | — |
| 1986-10-07 | $4.91 | $5.75 | 20,883,200 | — | — |
| 1986-10-06 | $4.87 | $5.70 | 16,704,000 | — | — |
| 1986-10-03 | $4.13 | $4.84 | 18,086,400 | — | — |
| 1986-10-02 | $3.92 | $4.59 | 17,798,400 | — | — |
| 1986-10-01 | $4.06 | $4.76 | 12,812,800 | — | — |
| 1986-09-30 | $5.56 | $6.52 | 40,979,200 | — | — |
| 1986-09-29 | $5.48 | $6.41 | 35,289,600 | — | — |
| 1986-09-26 | $5.47 | $6.41 | 28,550,400 | — | — |
| 1986-09-25 | $5.47 | $6.41 | 24,339,200 | — | — |
| 1986-09-24 | $5.60 | $6.56 | 29,401,600 | — | — |
| 1986-09-23 | $5.62 | $6.58 | 21,817,600 | — | — |
| 1986-09-22 | $5.63 | $6.59 | 21,401,600 | — | — |
| 1986-09-19 | $5.59 | $6.54 | 39,782,400 | — | — |
| 1986-09-18 | $5.57 | $6.52 | 37,152,000 | — | — |
| 1986-09-17 | $5.48 | $6.41 | 35,283,200 | — | — |
| 1986-09-16 | $5.45 | $6.39 | 40,582,400 | — | — |
| 1986-09-15 | $5.62 | $6.30 | 42,220,800 | — | — |
| 1986-09-12 | $5.70 | $6.39 | 26,867,200 | — | — |
| 1986-09-11 | $5.63 | $6.31 | 0 | — | — |
| 1986-09-10 | $5.63 | $6.31 | 30,124,800 | — | — |
| 1986-09-09 | $5.66 | $6.34 | 32,569,600 | — | — |
| 1986-09-08 | $4.87 | $5.46 | 0 | — | — |
| 1986-09-05 | $4.87 | $5.46 | 15,321,600 | — | — |
| 1986-09-04 | $4.56 | $5.11 | 15,884,800 | — | — |
| 1986-09-03 | $4.07 | $4.56 | 0 | — | — |
| 1986-09-02 | $4.07 | $4.56 | 0 | — | — |
| 1986-08-29 | $5.62 | $6.30 | 19,513,600 | — | — |
| 1986-08-28 | $5.59 | $6.27 | 49,388,800 | — | — |
| 1986-08-27 | $5.69 | $6.38 | 59,443,200 | — | — |
| 1986-08-26 | $5.57 | $6.24 | 44,761,600 | — | — |
| 1986-08-25 | $5.49 | $6.15 | 18,336,000 | — | — |
| 1986-08-22 | $5.50 | $6.17 | 21,664,000 | — | — |
| 1986-08-21 | $5.49 | $6.16 | 23,686,400 | — | — |
| 1986-08-20 | $5.46 | $6.12 | 32,070,400 | — | — |
| 1986-08-19 | $5.40 | $6.05 | 32,390,400 | — | — |
| 1986-08-18 | $5.41 | $6.07 | 22,656,000 | — | — |
| 1986-08-15 | $5.38 | $6.03 | 47,072,000 | — | — |
| 1986-08-14 | $5.27 | $5.90 | 19,968,000 | — | — |
| 1986-08-13 | $5.21 | $5.84 | 19,488,000 | — | — |
| 1986-08-12 | $5.74 | $6.44 | 23,968,000 | — | — |
| 1986-08-11 | $5.06 | $5.68 | 0 | — | — |
| 1986-08-08 | $5.06 | $5.68 | 18,496,000 | — | — |
| 1986-08-07 | $4.87 | $5.46 | 19,340,800 | — | — |
| 1986-08-06 | $4.83 | $5.41 | 0 | — | — |
| 1986-08-05 | $4.83 | $5.41 | 33,068,800 | — | — |
| 1986-08-04 | $4.56 | $5.11 | 31,980,800 | — | — |
| 1986-08-01 | $4.00 | $4.48 | 36,793,600 | — | — |
| 1986-07-31 | $4.87 | $5.46 | 11,628,800 | — | — |
| 1986-07-30 | $4.89 | $5.48 | 37,248,000 | — | — |
| 1986-07-29 | $4.84 | $5.42 | 26,393,600 | — | — |
| 1986-07-28 | $4.84 | $5.42 | 21,222,400 | — | — |
| 1986-07-25 | $4.84 | $5.43 | 16,268,800 | — | — |
| 1986-07-24 | $4.87 | $5.46 | 13,862,400 | — | — |
| 1986-07-23 | $4.92 | $5.52 | 10,854,400 | — | — |
| 1986-07-22 | $4.91 | $5.51 | 10,457,600 | — | — |
| 1986-07-21 | $4.91 | $5.50 | 21,952,000 | — | — |
| 1986-07-18 | $4.92 | $5.52 | 17,408,000 | — | — |
| 1986-07-17 | $4.93 | $5.53 | 20,704,000 | — | — |
| 1986-07-16 | $4.88 | $5.46 | 18,489,600 | — | — |
| 1986-07-15 | $4.82 | $5.40 | 34,707,200 | — | — |
| 1986-07-14 | $4.81 | $5.39 | 17,708,800 | — | — |
| 1986-07-11 | $5.56 | $6.23 | 23,987,200 | — | — |
| 1986-07-10 | $5.65 | $6.33 | 38,880,000 | — | — |
| 1986-07-09 | $5.11 | $5.73 | 0 | — | — |
| 1986-07-08 | $5.11 | $5.73 | 43,481,600 | — | — |
| 1986-07-07 | $4.85 | $5.44 | 22,278,400 | — | — |
| 1986-07-03 | $4.16 | $4.66 | 15,744,000 | — | — |
| 1986-07-02 | $3.91 | $4.38 | 16,588,800 | — | — |
| 1986-07-01 | $4.10 | $4.60 | 26,188,800 | — | — |
| 1986-06-30 | $5.03 | $5.64 | 21,139,200 | — | — |
| 1986-06-27 | $5.06 | $5.67 | 12,812,800 | — | — |
| 1986-06-26 | $5.05 | $5.66 | 20,940,800 | — | — |
| 1986-06-25 | $5.02 | $5.63 | 47,744,000 | — | — |
| 1986-06-24 | $4.94 | $5.53 | 19,872,000 | — | — |
| 1986-06-23 | $4.88 | $5.47 | 21,945,600 | — | — |
| 1986-06-20 | $4.89 | $5.48 | 21,004,800 | — | — |
| 1986-06-19 | $4.88 | $5.46 | 10,547,200 | — | — |
| 1986-06-18 | $4.90 | $5.49 | 9,702,400 | — | — |
| 1986-06-17 | $4.88 | $5.46 | 17,344,000 | — | — |
| 1986-06-16 | $4.93 | $5.53 | 16,384,000 | — | — |
| 1986-06-13 | $4.89 | $5.48 | 26,054,400 | — | — |
| 1986-06-12 | $5.57 | $6.24 | 0 | — | — |
| 1986-06-11 | $5.57 | $6.24 | 35,456,000 | — | — |
| 1986-06-10 | $5.59 | $6.26 | 23,923,200 | — | — |
| 1986-06-09 | $4.91 | $5.50 | 0 | — | — |
| 1986-06-06 | $4.91 | $5.50 | 10,540,800 | — | — |
| 1986-06-05 | $4.79 | $5.37 | 14,041,600 | — | — |
| 1986-06-04 | $4.16 | $4.67 | 0 | — | — |
| 1986-06-03 | $4.16 | $4.67 | 20,723,200 | — | — |
| 1986-06-02 | $3.84 | $4.31 | 24,563,200 | — | — |
| 1986-05-30 | $4.66 | $5.23 | 17,414,400 | — | — |
| 1986-05-29 | $4.68 | $5.25 | 13,836,800 | — | — |
| 1986-05-28 | $4.74 | $5.31 | 13,292,800 | — | — |
| 1986-05-27 | $4.73 | $5.30 | 7,436,800 | — | — |
| 1986-05-23 | $4.73 | $5.30 | 6,009,600 | — | — |
| 1986-05-22 | $4.74 | $5.32 | 21,587,200 | — | — |
| 1986-05-21 | $4.70 | $5.27 | 19,110,400 | — | — |
| 1986-05-20 | $4.69 | $5.25 | 18,905,600 | — | — |
| 1986-05-19 | $4.85 | $4.97 | 19,449,600 | — | — |
| 1986-05-16 | $4.82 | $4.94 | 13,696,000 | — | — |
| 1986-05-15 | $4.83 | $4.94 | 25,670,400 | — | — |
| 1986-05-14 | $4.86 | $4.98 | 9,075,200 | — | — |
| 1986-05-13 | $4.88 | $4.99 | 25,056,000 | — | — |
| 1986-05-12 | $5.74 | $5.88 | 25,465,600 | — | — |
| 1986-05-09 | $5.84 | $5.98 | 57,638,400 | — | — |
| 1986-05-08 | $5.13 | $5.25 | 86,982,400 | — | — |
| 1986-05-07 | $4.92 | $5.04 | 0 | — | — |
| 1986-05-06 | $4.92 | $5.04 | 21,964,800 | — | — |
| 1986-05-05 | $4.80 | $4.91 | 23,283,200 | — | — |
| 1986-05-02 | $3.79 | $3.88 | 31,897,600 | — | — |
| 1986-05-01 | $4.73 | $4.84 | 0 | — | — |
| 1986-04-30 | $4.73 | $4.84 | 20,480,000 | — | — |
| 1986-04-29 | $4.80 | $4.91 | 15,929,600 | — | — |
| 1986-04-28 | $4.89 | $5.01 | 21,926,400 | — | — |
| 1986-04-25 | $4.91 | $5.02 | 12,000,000 | — | — |
| 1986-04-24 | $4.94 | $5.06 | 11,276,800 | — | — |
| 1986-04-23 | $5.01 | $5.13 | 47,712,000 | — | — |
| 1986-04-22 | $4.98 | $5.10 | 35,200,000 | — | — |
| 1986-04-21 | $4.89 | $5.01 | 20,384,000 | — | — |
| 1986-04-18 | $4.81 | $4.93 | 9,894,400 | — | — |
| 1986-04-17 | $4.79 | $4.90 | 11,232,000 | — | — |
| 1986-04-16 | $4.79 | $4.90 | 14,112,000 | — | — |
| 1986-04-15 | $4.71 | $4.82 | 22,054,400 | — | — |
| 1986-04-14 | $4.73 | $4.84 | 9,696,000 | — | — |
| 1986-04-11 | $5.55 | $5.68 | 29,747,200 | — | — |
| 1986-04-10 | $5.88 | $6.02 | 0 | — | — |
| 1986-04-09 | $5.88 | $6.02 | 78,502,400 | — | — |
| 1986-04-08 | $5.03 | $5.15 | 55,200,000 | — | — |
| 1986-04-07 | $4.44 | $4.54 | 0 | — | — |
| 1986-04-04 | $4.44 | $4.54 | 33,625,600 | — | — |
| 1986-04-03 | $4.22 | $4.32 | 36,249,600 | — | — |
| 1986-04-02 | $3.76 | $3.85 | 36,896,000 | — | — |
| 1986-04-01 | $4.50 | $4.61 | 0 | — | — |
| 1986-03-31 | $4.50 | $4.61 | 15,347,200 | — | — |
| 1986-03-27 | $4.55 | $4.66 | 16,652,800 | — | — |
| 1986-03-26 | $4.56 | $4.66 | 15,731,200 | — | — |
| 1986-03-25 | $4.47 | $4.58 | 19,872,000 | — | — |
| 1986-03-24 | $4.52 | $4.63 | 16,134,400 | — | — |
| 1986-03-21 | $4.69 | $4.80 | 37,209,600 | — | — |
| 1986-03-20 | $4.58 | $4.69 | 11,270,400 | — | — |
| 1986-03-19 | $4.61 | $4.72 | 16,556,800 | — | — |
| 1986-03-18 | $4.56 | $4.67 | 18,560,000 | — | — |
| 1986-03-17 | $4.46 | $4.57 | 25,728,000 | — | — |
| 1986-03-14 | $4.46 | $4.57 | 29,600,000 | — | — |
| 1986-03-13 | $4.49 | $4.59 | 47,404,800 | — | — |
| 1986-03-12 | $5.84 | $5.98 | 37,318,400 | — | — |
| 1986-03-11 | $5.54 | $5.67 | 21,753,600 | — | — |
| 1986-03-10 | $5.56 | $5.69 | 20,294,400 | — | — |
| 1986-03-07 | $4.98 | $5.10 | 10,649,600 | — | — |
| 1986-03-06 | $4.81 | $4.93 | 19,328,000 | — | — |
| 1986-03-05 | $4.45 | $4.56 | 0 | — | — |
| 1986-03-04 | $4.45 | $4.56 | 19,526,400 | — | — |
| 1986-03-03 | $4.17 | $4.27 | 20,556,800 | — | — |
| 1986-02-28 | $4.22 | $4.32 | 24,876,800 | — | — |
| 1986-02-27 | $4.31 | $4.42 | 40,486,400 | — | — |
| 1986-02-26 | $4.34 | $4.45 | 32,019,200 | — | — |
| 1986-02-25 | $4.27 | $4.37 | 30,220,800 | — | — |
| 1986-02-24 | $4.17 | $4.27 | 26,393,600 | — | — |
| 1986-02-21 | $4.04 | $4.14 | 23,161,600 | — | — |
| 1986-02-20 | $4.03 | $4.13 | 27,148,800 | — | — |
| 1986-02-19 | $4.02 | $4.11 | 28,070,400 | — | — |
| 1986-02-18 | $4.07 | $4.17 | 21,472,000 | — | — |
| 1986-02-14 | $4.00 | $4.10 | 20,281,600 | — | — |
| 1986-02-13 | $3.97 | $4.06 | 15,635,200 | — | — |
| 1986-02-12 | $5.88 | $6.02 | 58,572,800 | — | — |
| 1986-02-11 | $5.60 | $5.74 | 0 | — | — |
| 1986-02-10 | $5.60 | $5.74 | 35,430,400 | — | — |
| 1986-02-07 | $4.99 | $5.11 | 17,401,600 | — | — |
| 1986-02-06 | $4.70 | $4.82 | 23,616,000 | — | — |
| 1986-02-05 | $4.74 | $4.86 | 36,614,400 | — | — |
| 1986-02-04 | $4.51 | $4.62 | 26,649,600 | — | — |
| 1986-02-03 | $3.89 | $3.98 | 0 | — | — |
| 1986-01-31 | $3.89 | $3.98 | 23,852,800 | — | — |
| 1986-01-30 | $3.84 | $3.93 | 24,844,800 | — | — |
| 1986-01-29 | $3.81 | $3.90 | 31,641,600 | — | — |
| 1986-01-28 | $3.89 | $3.98 | 22,963,200 | — | — |
| 1986-01-27 | $3.86 | $3.95 | 20,736,000 | — | — |
| 1986-01-24 | $3.89 | $3.98 | 17,619,200 | — | — |
| 1986-01-23 | $3.81 | $3.90 | 24,179,200 | — | — |
| 1986-01-22 | $3.83 | $3.92 | 41,484,800 | — | — |
| 1986-01-21 | $3.84 | $3.93 | 34,624,000 | — | — |
| 1986-01-20 | $3.89 | $3.98 | 21,100,800 | — | — |
| 1986-01-17 | $3.91 | $4.01 | 46,182,400 | — | — |
| 1986-01-16 | $3.99 | $4.08 | 40,761,600 | — | — |
| 1986-01-15 | $4.11 | $4.21 | 14,720,000 | — | — |
| 1986-01-14 | $4.02 | $4.11 | 9,248,000 | — | — |
| 1986-01-13 | $4.06 | $4.16 | 14,457,600 | — | — |
| 1986-01-10 | $5.58 | $5.71 | 33,747,200 | — | — |
| 1986-01-09 | $4.94 | $5.06 | 0 | — | — |
| 1986-01-08 | $4.94 | $5.06 | 33,324,800 | — | — |
| 1986-01-07 | $5.00 | $5.12 | 14,694,400 | — | — |
| 1986-01-06 | $3.94 | $4.03 | 0 | — | — |
| 1986-01-03 | $3.94 | $4.03 | 0 | — | — |
| 1986-01-02 | $3.94 | $4.03 | 0 | — | — |