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
- 1983-11-21 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 | $7.07 | $9.36 | 2,740,680 | — | — |
| 1986-12-30 | $7.07 | $9.37 | 1,425,154 | — | — |
| 1986-12-29 | $7.14 | $9.47 | 1,310,760 | — | — |
| 1986-12-26 | $7.19 | $9.53 | 594,211 | — | — |
| 1986-12-24 | $7.19 | $9.53 | 1,333,003 | — | — |
| 1986-12-23 | $7.17 | $9.50 | 2,988,533 | — | — |
| 1986-12-22 | $7.15 | $9.48 | 2,422,920 | — | — |
| 1986-12-19 | $7.19 | $9.53 | 6,315,480 | — | — |
| 1986-12-18 | $7.10 | $9.40 | 8,492,136 | — | — |
| 1986-12-17 | $7.13 | $9.45 | 2,176,656 | — | — |
| 1986-12-16 | $7.16 | $9.49 | 4,574,155 | — | — |
| 1986-12-15 | $7.07 | $9.37 | 1,939,925 | — | — |
| 1986-12-12 | $7.05 | $9.34 | 1,674,595 | — | — |
| 1986-12-11 | $7.10 | $9.41 | 2,845,541 | — | — |
| 1986-12-10 | $7.24 | $9.59 | 3,743,213 | — | — |
| 1986-12-09 | $7.21 | $9.55 | 2,421,331 | — | — |
| 1986-12-08 | $7.23 | $9.58 | 2,545,258 | — | — |
| 1986-12-05 | $7.21 | $9.55 | 2,936,102 | — | — |
| 1986-12-04 | $7.22 | $9.57 | 2,286,283 | — | — |
| 1986-12-03 | $7.23 | $9.58 | 2,577,034 | — | — |
| 1986-12-02 | $7.32 | $9.70 | 4,148,357 | — | — |
| 1986-12-01 | $7.04 | $9.33 | 2,877,317 | — | — |
| 1986-11-28 | $7.04 | $9.33 | 803,933 | — | — |
| 1986-11-26 | $7.00 | $9.28 | 2,559,557 | — | — |
| 1986-11-25 | $7.01 | $9.29 | 2,813,765 | — | — |
| 1986-11-24 | $6.99 | $9.26 | 2,812,176 | — | — |
| 1986-11-21 | $6.95 | $9.22 | 3,481,061 | — | — |
| 1986-11-20 | $6.79 | $9.00 | 2,303,760 | — | — |
| 1986-11-19 | $6.73 | $8.91 | 2,845,541 | — | — |
| 1986-11-18 | $6.75 | $8.95 | 2,472,173 | — | — |
| 1986-11-17 | $6.84 | $9.06 | 1,984,411 | — | — |
| 1986-11-14 | $6.77 | $8.98 | 3,511,248 | — | — |
| 1986-11-13 | $6.75 | $8.95 | 3,314,237 | — | — |
| 1986-11-12 | $6.74 | $8.93 | 1,394,966 | — | — |
| 1986-11-11 | $6.73 | $8.91 | 1,199,544 | — | — |
| 1986-11-10 | $6.73 | $8.91 | 1,979,645 | — | — |
| 1986-11-07 | $6.73 | $8.91 | 1,653,941 | — | — |
| 1986-11-06 | $6.76 | $8.96 | 1,576,090 | — | — |
| 1986-11-05 | $6.77 | $8.97 | 2,033,664 | — | — |
| 1986-11-04 | $6.73 | $8.91 | 2,210,021 | — | — |
| 1986-11-03 | $6.74 | $8.93 | 1,475,995 | — | — |
| 1986-10-31 | $6.75 | $8.95 | 1,223,376 | — | — |
| 1986-10-30 | $6.73 | $8.92 | 4,167,422 | — | — |
| 1986-10-29 | $6.61 | $8.76 | 2,063,851 | — | — |
| 1986-10-28 | $6.59 | $8.74 | 3,790,877 | — | — |
| 1986-10-27 | $6.62 | $8.77 | 1,957,402 | — | — |
| 1986-10-24 | $6.62 | $8.77 | 1,182,067 | — | — |
| 1986-10-23 | $6.64 | $8.80 | 2,151,235 | — | — |
| 1986-10-22 | $6.61 | $8.76 | 2,430,864 | — | — |
| 1986-10-21 | $6.63 | $8.79 | 2,540,491 | — | — |
| 1986-10-20 | $6.66 | $8.82 | 2,071,795 | — | — |
| 1986-10-17 | $6.73 | $8.91 | 1,217,021 | — | — |
| 1986-10-16 | $6.76 | $8.96 | 2,238,619 | — | — |
| 1986-10-15 | $6.73 | $8.91 | 1,128,048 | — | — |
| 1986-10-14 | $6.71 | $8.89 | 1,946,280 | — | — |
| 1986-10-13 | $6.73 | $8.92 | 1,164,590 | — | — |
| 1986-10-10 | $6.77 | $8.97 | 929,448 | — | — |
| 1986-10-09 | $6.74 | $8.93 | 3,231,619 | — | — |
| 1986-10-08 | $6.77 | $8.98 | 1,135,992 | — | — |
| 1986-10-07 | $6.75 | $8.95 | 1,059,730 | — | — |
| 1986-10-06 | $6.81 | $9.02 | 5,646,595 | — | — |
| 1986-10-03 | $6.95 | $9.04 | 8,426,995 | — | — |
| 1986-10-02 | $6.87 | $8.93 | 4,637,707 | — | — |
| 1986-10-01 | $6.83 | $8.88 | 2,043,197 | — | — |
| 1986-09-30 | $6.67 | $8.67 | 1,795,344 | — | — |
| 1986-09-29 | $6.67 | $8.67 | 1,928,803 | — | — |
| 1986-09-26 | $6.69 | $8.69 | 1,483,939 | — | — |
| 1986-09-25 | $6.66 | $8.66 | 3,352,368 | — | — |
| 1986-09-24 | $6.84 | $8.89 | 2,640,586 | — | — |
| 1986-09-23 | $6.80 | $8.84 | 2,159,179 | — | — |
| 1986-09-22 | $6.78 | $8.81 | 2,928,158 | — | — |
| 1986-09-19 | $6.66 | $8.65 | 3,360,312 | — | — |
| 1986-09-18 | $6.61 | $8.59 | 1,955,813 | — | — |
| 1986-09-17 | $6.61 | $8.59 | 3,396,854 | — | — |
| 1986-09-16 | $6.54 | $8.50 | 3,878,261 | — | — |
| 1986-09-15 | $6.53 | $8.49 | 6,469,594 | — | — |
| 1986-09-12 | $6.44 | $8.37 | 8,668,493 | — | — |
| 1986-09-11 | $6.67 | $8.67 | 5,098,459 | — | — |
| 1986-09-10 | $7.00 | $9.10 | 1,576,090 | — | — |
| 1986-09-09 | $7.04 | $9.15 | 2,885,261 | — | — |
| 1986-09-08 | $7.00 | $9.10 | 3,981,533 | — | — |
| 1986-09-05 | $7.09 | $9.21 | 6,226,507 | — | — |
| 1986-09-04 | $7.24 | $9.41 | 4,856,962 | — | — |
| 1986-09-03 | $7.15 | $9.30 | 1,391,789 | — | — |
| 1986-09-02 | $7.22 | $9.39 | 2,996,477 | — | — |
| 1986-08-29 | $7.29 | $9.48 | 2,557,968 | — | — |
| 1986-08-28 | $7.26 | $9.44 | 2,156,002 | — | — |
| 1986-08-27 | $7.29 | $9.47 | 2,743,858 | — | — |
| 1986-08-26 | $7.22 | $9.39 | 2,319,648 | — | — |
| 1986-08-25 | $7.15 | $9.30 | 1,828,709 | — | — |
| 1986-08-22 | $7.18 | $9.33 | 2,156,002 | — | — |
| 1986-08-21 | $7.20 | $9.36 | 1,809,643 | — | — |
| 1986-08-20 | $7.14 | $9.29 | 6,750,811 | — | — |
| 1986-08-19 | $6.99 | $9.09 | 1,474,406 | — | — |
| 1986-08-18 | $6.98 | $9.07 | 1,922,448 | — | — |
| 1986-08-15 | $6.88 | $8.95 | 867,485 | — | — |
| 1986-08-14 | $6.86 | $8.92 | 1,666,651 | — | — |
| 1986-08-13 | $6.82 | $8.87 | 1,862,074 | — | — |
| 1986-08-12 | $6.78 | $8.81 | 3,080,683 | — | — |
| 1986-08-11 | $6.70 | $8.71 | 1,655,530 | — | — |
| 1986-08-08 | $6.59 | $8.56 | 873,840 | — | — |
| 1986-08-07 | $6.60 | $8.58 | 2,820,120 | — | — |
| 1986-08-06 | $6.57 | $8.54 | 2,818,531 | — | — |
| 1986-08-05 | $6.56 | $8.53 | 3,604,987 | — | — |
| 1986-08-04 | $6.60 | $8.58 | 1,094,683 | — | — |
| 1986-08-01 | $6.59 | $8.57 | 4,501,070 | — | — |
| 1986-07-31 | $6.58 | $8.55 | 1,935,158 | — | — |
| 1986-07-30 | $6.56 | $8.53 | 1,571,323 | — | — |
| 1986-07-29 | $6.51 | $8.47 | 3,261,806 | — | — |
| 1986-07-28 | $6.56 | $8.53 | 4,594,810 | — | — |
| 1986-07-25 | $6.55 | $8.51 | 2,394,322 | — | — |
| 1986-07-24 | $6.55 | $8.52 | 2,780,400 | — | — |
| 1986-07-23 | $6.59 | $8.56 | 10,590,941 | — | — |
| 1986-07-22 | $6.55 | $8.52 | 4,014,898 | — | — |
| 1986-07-21 | $6.52 | $8.48 | 3,048,907 | — | — |
| 1986-07-18 | $6.49 | $8.44 | 3,676,483 | — | — |
| 1986-07-17 | $6.44 | $8.36 | 2,904,326 | — | — |
| 1986-07-16 | $6.36 | $8.26 | 4,777,522 | — | — |
| 1986-07-15 | $6.34 | $8.24 | 6,542,678 | — | — |
| 1986-07-14 | $6.49 | $8.44 | 2,279,928 | — | — |
| 1986-07-11 | $6.54 | $8.50 | 2,815,354 | — | — |
| 1986-07-10 | $6.52 | $8.48 | 2,063,851 | — | — |
| 1986-07-09 | $6.39 | $8.30 | 1,215,432 | — | — |
| 1986-07-08 | $6.33 | $8.23 | 4,729,858 | — | — |
| 1986-07-07 | $6.40 | $8.32 | 2,284,694 | — | — |
| 1986-07-03 | $6.47 | $8.41 | 6,612,586 | — | — |
| 1986-07-02 | $6.55 | $8.33 | 11,472,725 | — | — |
| 1986-07-01 | $6.45 | $8.21 | 9,796,541 | — | — |
| 1986-06-30 | $6.89 | $8.78 | 4,116,581 | — | — |
| 1986-06-27 | $6.76 | $8.61 | 1,952,635 | — | — |
| 1986-06-26 | $6.70 | $8.53 | 2,654,885 | — | — |
| 1986-06-25 | $6.63 | $8.44 | 1,912,915 | — | — |
| 1986-06-24 | $6.55 | $8.33 | 2,279,928 | — | — |
| 1986-06-23 | $6.44 | $8.20 | 1,517,304 | — | — |
| 1986-06-20 | $6.44 | $8.19 | 6,353,611 | — | — |
| 1986-06-19 | $6.27 | $7.98 | 5,365,378 | — | — |
| 1986-06-18 | $6.24 | $7.94 | 1,649,174 | — | — |
| 1986-06-17 | $6.22 | $7.91 | 861,130 | — | — |
| 1986-06-16 | $6.23 | $7.93 | 3,784,522 | — | — |
| 1986-06-13 | $6.12 | $7.79 | 2,298,994 | — | — |
| 1986-06-12 | $6.05 | $7.70 | 1,086,739 | — | — |
| 1986-06-11 | $6.08 | $7.74 | 1,714,315 | — | — |
| 1986-06-10 | $6.01 | $7.65 | 1,798,522 | — | — |
| 1986-06-09 | $6.07 | $7.73 | 4,294,526 | — | — |
| 1986-06-06 | $6.23 | $7.93 | 931,037 | — | — |
| 1986-06-05 | $6.23 | $7.93 | 1,027,954 | — | — |
| 1986-06-04 | $6.23 | $7.93 | 1,660,296 | — | — |
| 1986-06-03 | $6.29 | $8.00 | 2,060,674 | — | — |
| 1986-06-02 | $6.27 | $7.98 | 1,900,205 | — | — |
| 1986-05-30 | $6.28 | $7.99 | 2,653,296 | — | — |
| 1986-05-29 | $6.21 | $7.90 | 3,679,661 | — | — |
| 1986-05-28 | $6.18 | $7.87 | 3,619,286 | — | — |
| 1986-05-27 | $6.11 | $7.77 | 950,102 | — | — |
| 1986-05-23 | $6.14 | $7.81 | 2,210,021 | — | — |
| 1986-05-22 | $6.17 | $7.85 | 1,908,149 | — | — |
| 1986-05-21 | $5.98 | $7.61 | 1,169,357 | — | — |
| 1986-05-20 | $5.97 | $7.60 | 1,069,262 | — | — |
| 1986-05-19 | $5.90 | $7.51 | 942,158 | — | — |
| 1986-05-16 | $5.89 | $7.50 | 1,139,170 | — | — |
| 1986-05-15 | $5.93 | $7.55 | 2,515,070 | — | — |
| 1986-05-14 | $6.00 | $7.63 | 2,302,171 | — | — |
| 1986-05-13 | $5.94 | $7.56 | 2,804,232 | — | — |
| 1986-05-12 | $5.93 | $7.55 | 1,436,275 | — | — |
| 1986-05-09 | $5.83 | $7.42 | 1,426,742 | — | — |
| 1986-05-08 | $5.81 | $7.40 | 1,129,637 | — | — |
| 1986-05-07 | $5.76 | $7.33 | 3,028,253 | — | — |
| 1986-05-06 | $5.76 | $7.33 | 2,278,339 | — | — |
| 1986-05-05 | $5.76 | $7.33 | 1,558,613 | — | — |
| 1986-05-02 | $5.73 | $7.29 | 2,365,723 | — | — |
| 1986-05-01 | $5.77 | $7.35 | 4,176,955 | — | — |
| 1986-04-30 | $5.77 | $7.35 | 4,070,506 | — | — |
| 1986-04-29 | $5.80 | $7.38 | 2,818,531 | — | — |
| 1986-04-28 | $5.84 | $7.43 | 3,237,974 | — | — |
| 1986-04-25 | $5.82 | $7.41 | 2,767,690 | — | — |
| 1986-04-24 | $5.79 | $7.37 | 3,400,032 | — | — |
| 1986-04-23 | $5.75 | $7.32 | 3,107,693 | — | — |
| 1986-04-22 | $5.76 | $7.33 | 5,389,210 | — | — |
| 1986-04-21 | $5.74 | $7.31 | 3,222,086 | — | — |
| 1986-04-18 | $5.74 | $7.31 | 4,950,701 | — | — |
| 1986-04-17 | $5.82 | $7.41 | 3,131,525 | — | — |
| 1986-04-16 | $5.91 | $7.52 | 2,362,546 | — | — |
| 1986-04-15 | $5.76 | $7.33 | 1,081,973 | — | — |
| 1986-04-14 | $5.75 | $7.32 | 2,043,197 | — | — |
| 1986-04-11 | $5.71 | $7.27 | 3,033,019 | — | — |
| 1986-04-10 | $5.75 | $7.32 | 2,414,976 | — | — |
| 1986-04-09 | $5.74 | $7.30 | 1,769,923 | — | — |
| 1986-04-08 | $5.77 | $7.34 | 4,787,054 | — | — |
| 1986-04-07 | $5.65 | $7.19 | 2,189,366 | — | — |
| 1986-04-04 | $5.73 | $7.29 | 7,406,986 | — | — |
| 1986-04-03 | $5.92 | $7.37 | 3,902,093 | — | — |
| 1986-04-02 | $5.90 | $7.34 | 3,309,470 | — | — |
| 1986-04-01 | $5.88 | $7.31 | 5,327,246 | — | — |
| 1986-03-31 | $5.85 | $7.28 | 1,993,944 | — | — |
| 1986-03-27 | $5.81 | $7.23 | 2,268,806 | — | — |
| 1986-03-26 | $5.77 | $7.19 | 2,375,256 | — | — |
| 1986-03-25 | $5.74 | $7.15 | 4,075,272 | — | — |
| 1986-03-24 | $5.78 | $7.20 | 2,127,403 | — | — |
| 1986-03-21 | $5.73 | $7.13 | 3,854,429 | — | — |
| 1986-03-20 | $5.75 | $7.16 | 2,658,062 | — | — |
| 1986-03-19 | $5.76 | $7.17 | 2,700,960 | — | — |
| 1986-03-18 | $5.83 | $7.26 | 5,471,827 | — | — |
| 1986-03-17 | $5.84 | $7.27 | 2,723,203 | — | — |
| 1986-03-14 | $5.92 | $7.37 | 5,749,867 | — | — |
| 1986-03-13 | $5.91 | $7.35 | 3,330,125 | — | — |
| 1986-03-12 | $5.93 | $7.38 | 2,720,026 | — | — |
| 1986-03-11 | $5.90 | $7.34 | 2,907,504 | — | — |
| 1986-03-10 | $5.83 | $7.26 | 2,675,539 | — | — |
| 1986-03-07 | $5.87 | $7.30 | 3,314,237 | — | — |
| 1986-03-06 | $5.74 | $7.15 | 3,895,738 | — | — |
| 1986-03-05 | $5.66 | $7.05 | 1,706,371 | — | — |
| 1986-03-04 | $5.63 | $7.01 | 3,919,570 | — | — |
| 1986-03-03 | $5.57 | $6.93 | 2,183,011 | — | — |
| 1986-02-28 | $5.55 | $6.91 | 3,789,288 | — | — |
| 1986-02-27 | $5.52 | $6.87 | 3,212,554 | — | — |
| 1986-02-26 | $5.51 | $6.85 | 1,857,307 | — | — |
| 1986-02-25 | $5.49 | $6.83 | 1,037,486 | — | — |
| 1986-02-24 | $5.58 | $6.94 | 3,490,594 | — | — |
| 1986-02-21 | $5.55 | $6.90 | 3,439,752 | — | — |
| 1986-02-20 | $5.48 | $6.83 | 2,314,882 | — | — |
| 1986-02-19 | $5.44 | $6.77 | 3,639,941 | — | — |
| 1986-02-18 | $5.55 | $6.91 | 3,809,942 | — | — |
| 1986-02-14 | $5.44 | $6.78 | 3,094,982 | — | — |
| 1986-02-13 | $5.39 | $6.71 | 1,588,800 | — | — |
| 1986-02-12 | $5.37 | $6.68 | 1,754,035 | — | — |
| 1986-02-11 | $5.33 | $6.64 | 2,200,488 | — | — |
| 1986-02-10 | $5.35 | $6.66 | 2,611,987 | — | — |
| 1986-02-07 | $5.37 | $6.68 | 2,198,899 | — | — |
| 1986-02-06 | $5.40 | $6.72 | 1,447,397 | — | — |
| 1986-02-05 | $5.41 | $6.74 | 1,054,963 | — | — |
| 1986-02-04 | $5.40 | $6.72 | 1,496,650 | — | — |
| 1986-02-03 | $5.39 | $6.71 | 1,976,467 | — | — |
| 1986-01-31 | $5.37 | $6.69 | 4,211,909 | — | — |
| 1986-01-30 | $5.33 | $6.63 | 1,124,870 | — | — |
| 1986-01-29 | $5.38 | $6.70 | 2,476,939 | — | — |
| 1986-01-28 | $5.39 | $6.71 | 2,235,442 | — | — |
| 1986-01-27 | $5.21 | $6.48 | 1,781,045 | — | — |
| 1986-01-24 | $5.14 | $6.39 | 2,853,485 | — | — |
| 1986-01-23 | $5.10 | $6.35 | 1,815,998 | — | — |
| 1986-01-22 | $5.07 | $6.32 | 2,886,850 | — | — |
| 1986-01-21 | $5.04 | $6.28 | 3,570,034 | — | — |
| 1986-01-20 | $5.05 | $6.29 | 2,016,187 | — | — |
| 1986-01-17 | $5.05 | $6.29 | 1,385,434 | — | — |
| 1986-01-16 | $5.04 | $6.28 | 5,673,605 | — | — |
| 1986-01-15 | $5.02 | $6.25 | 2,545,258 | — | — |
| 1986-01-14 | $5.00 | $6.23 | 2,651,707 | — | — |
| 1986-01-13 | $5.07 | $6.31 | 2,356,190 | — | — |
| 1986-01-10 | $5.10 | $6.35 | 2,758,157 | — | — |
| 1986-01-09 | $5.08 | $6.33 | 4,073,683 | — | — |
| 1986-01-08 | $5.22 | $6.49 | 2,901,149 | — | — |
| 1986-01-07 | $5.35 | $6.66 | 1,755,624 | — | — |
| 1986-01-06 | $5.29 | $6.58 | 9,861,682 | — | — |
| 1986-01-03 | $5.40 | $6.56 | 9,659,904 | — | — |
| 1986-01-02 | $5.37 | $6.52 | 3,215,731 | — | — |