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
- 1980-01-02 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 | $5.23 | $6.67 | 1,823,914 | — | — |
| 1986-12-30 | $5.23 | $6.67 | 2,089,233 | — | — |
| 1986-12-29 | $5.22 | $6.66 | 1,777,513 | — | — |
| 1986-12-26 | $5.36 | $6.83 | 812,612 | — | — |
| 1986-12-24 | $5.37 | $6.84 | 2,004,759 | — | — |
| 1986-12-23 | $5.38 | $6.86 | 5,350,387 | — | — |
| 1986-12-22 | $5.47 | $6.98 | 2,985,128 | — | — |
| 1986-12-19 | $5.45 | $6.95 | 4,958,953 | — | — |
| 1986-12-18 | $5.35 | $6.82 | 2,637,716 | — | — |
| 1986-12-17 | $5.38 | $6.86 | 5,729,923 | — | — |
| 1986-12-16 | $5.33 | $6.79 | 7,151,695 | — | — |
| 1986-12-15 | $5.27 | $6.72 | 3,762,046 | — | — |
| 1986-12-12 | $5.31 | $6.76 | 3,077,930 | — | — |
| 1986-12-11 | $5.33 | $6.79 | 3,315,883 | — | — |
| 1986-12-10 | $5.35 | $6.82 | 5,179,060 | — | — |
| 1986-12-09 | $5.41 | $6.90 | 1,678,763 | — | — |
| 1986-12-08 | $5.52 | $7.03 | 2,766,211 | — | — |
| 1986-12-05 | $5.61 | $7.15 | 2,824,509 | — | — |
| 1986-12-04 | $5.60 | $7.14 | 3,004,164 | — | — |
| 1986-12-03 | $5.60 | $7.14 | 3,515,764 | — | — |
| 1986-12-02 | $5.59 | $7.13 | 6,086,853 | — | — |
| 1986-12-01 | $5.38 | $6.86 | 2,998,215 | — | — |
| 1986-11-28 | $5.36 | $6.83 | 2,462,820 | — | — |
| 1986-11-26 | $5.31 | $6.76 | 2,243,902 | — | — |
| 1986-11-25 | $5.37 | $6.79 | 5,420,583 | — | — |
| 1986-11-24 | $5.37 | $6.79 | 6,038,073 | — | — |
| 1986-11-21 | $5.24 | $6.63 | 4,929,209 | — | — |
| 1986-11-20 | $5.11 | $6.46 | 2,814,991 | — | — |
| 1986-11-19 | $5.02 | $6.35 | 2,080,904 | — | — |
| 1986-11-18 | $4.96 | $6.27 | 1,729,923 | — | — |
| 1986-11-17 | $5.07 | $6.42 | 1,207,615 | — | — |
| 1986-11-14 | $5.13 | $6.49 | 2,604,402 | — | — |
| 1986-11-13 | $5.19 | $6.56 | 2,412,849 | — | — |
| 1986-11-12 | $5.24 | $6.63 | 2,001,190 | — | — |
| 1986-11-11 | $5.20 | $6.58 | 954,194 | — | — |
| 1986-11-10 | $5.20 | $6.58 | 1,179,060 | — | — |
| 1986-11-07 | $5.24 | $6.63 | 2,603,212 | — | — |
| 1986-11-06 | $5.22 | $6.60 | 3,826,294 | — | — |
| 1986-11-05 | $5.11 | $6.46 | 2,192,742 | — | — |
| 1986-11-04 | $5.06 | $6.41 | 2,160,619 | — | — |
| 1986-11-03 | $5.06 | $6.41 | 1,388,459 | — | — |
| 1986-10-31 | $5.05 | $6.39 | 2,497,323 | — | — |
| 1986-10-30 | $5.00 | $6.33 | 2,079,714 | — | — |
| 1986-10-29 | $4.99 | $6.31 | 883,998 | — | — |
| 1986-10-28 | $4.98 | $6.30 | 1,841,761 | — | — |
| 1986-10-27 | $4.98 | $6.30 | 1,314,694 | — | — |
| 1986-10-24 | $5.01 | $6.34 | 1,771,565 | — | — |
| 1986-10-23 | $5.06 | $6.41 | 2,183,224 | — | — |
| 1986-10-22 | $5.00 | $6.33 | 1,750,149 | — | — |
| 1986-10-21 | $4.93 | $6.23 | 849,494 | — | — |
| 1986-10-20 | $4.93 | $6.23 | 1,578,822 | — | — |
| 1986-10-17 | $4.93 | $6.23 | 778,108 | — | — |
| 1986-10-16 | $4.92 | $6.22 | 1,371,802 | — | — |
| 1986-10-15 | $4.92 | $6.22 | 1,481,261 | — | — |
| 1986-10-14 | $4.91 | $6.21 | 1,457,466 | — | — |
| 1986-10-13 | $4.93 | $6.23 | 853,064 | — | — |
| 1986-10-10 | $4.93 | $6.23 | 1,516,954 | — | — |
| 1986-10-09 | $4.97 | $6.29 | 1,497,918 | — | — |
| 1986-10-08 | $4.94 | $6.25 | 3,455,086 | — | — |
| 1986-10-07 | $4.83 | $6.11 | 1,856,038 | — | — |
| 1986-10-06 | $4.83 | $6.11 | 1,929,804 | — | — |
| 1986-10-03 | $4.76 | $6.02 | 1,813,206 | — | — |
| 1986-10-02 | $4.78 | $6.05 | 2,036,883 | — | — |
| 1986-10-01 | $4.80 | $6.07 | 3,369,423 | — | — |
| 1986-09-30 | $4.77 | $6.03 | 3,019,631 | — | — |
| 1986-09-29 | $4.70 | $5.94 | 1,353,956 | — | — |
| 1986-09-26 | $4.73 | $5.98 | 2,061,868 | — | — |
| 1986-09-25 | $4.76 | $6.02 | 2,875,669 | — | — |
| 1986-09-24 | $4.80 | $6.07 | 2,010,708 | — | — |
| 1986-09-23 | $4.84 | $6.13 | 2,779,298 | — | — |
| 1986-09-22 | $4.78 | $6.05 | 2,082,094 | — | — |
| 1986-09-19 | $4.75 | $6.01 | 6,716,240 | — | — |
| 1986-09-18 | $4.71 | $5.95 | 6,334,325 | — | — |
| 1986-09-17 | $4.77 | $6.03 | 1,854,848 | — | — |
| 1986-09-16 | $4.76 | $6.02 | 3,046,996 | — | — |
| 1986-09-15 | $4.75 | $6.01 | 2,680,547 | — | — |
| 1986-09-12 | $4.63 | $5.86 | 6,053,540 | — | — |
| 1986-09-11 | $4.76 | $6.02 | 3,790,601 | — | — |
| 1986-09-10 | $5.02 | $6.35 | 3,450,327 | — | — |
| 1986-09-09 | $5.04 | $6.38 | 1,878,644 | — | — |
| 1986-09-08 | $5.04 | $6.38 | 2,403,331 | — | — |
| 1986-09-05 | $5.09 | $6.43 | 3,689,471 | — | — |
| 1986-09-04 | $5.20 | $6.58 | 5,214,753 | — | — |
| 1986-09-03 | $4.96 | $6.22 | 2,991,077 | — | — |
| 1986-09-02 | $4.90 | $6.15 | 2,052,350 | — | — |
| 1986-08-29 | $5.01 | $6.29 | 4,036,883 | — | — |
| 1986-08-28 | $4.98 | $6.25 | 3,948,840 | — | — |
| 1986-08-27 | $4.92 | $6.17 | 3,337,299 | — | — |
| 1986-08-26 | $4.87 | $6.12 | 2,479,477 | — | — |
| 1986-08-25 | $4.81 | $6.04 | 932,778 | — | — |
| 1986-08-22 | $4.84 | $6.08 | 1,503,867 | — | — |
| 1986-08-21 | $4.79 | $6.01 | 2,849,494 | — | — |
| 1986-08-20 | $4.74 | $5.95 | 1,556,217 | — | — |
| 1986-08-19 | $4.66 | $5.86 | 1,368,233 | — | — |
| 1986-08-18 | $4.74 | $5.95 | 1,777,513 | — | — |
| 1986-08-15 | $4.75 | $5.96 | 1,991,672 | — | — |
| 1986-08-14 | $4.74 | $5.95 | 2,755,503 | — | — |
| 1986-08-13 | $4.71 | $5.91 | 3,848,899 | — | — |
| 1986-08-12 | $4.65 | $5.84 | 2,139,203 | — | — |
| 1986-08-11 | $4.62 | $5.80 | 1,302,796 | — | — |
| 1986-08-08 | $4.55 | $5.71 | 1,262,344 | — | — |
| 1986-08-07 | $4.54 | $5.70 | 4,017,847 | — | — |
| 1986-08-06 | $4.52 | $5.67 | 1,494,349 | — | — |
| 1986-08-05 | $4.48 | $5.62 | 4,299,822 | — | — |
| 1986-08-04 | $4.42 | $5.55 | 2,054,729 | — | — |
| 1986-08-01 | $4.36 | $5.47 | 1,877,454 | — | — |
| 1986-07-31 | $4.35 | $5.46 | 2,922,070 | — | — |
| 1986-07-30 | $4.35 | $5.46 | 5,419,393 | — | — |
| 1986-07-29 | $4.27 | $5.35 | 4,800,714 | — | — |
| 1986-07-28 | $4.41 | $5.54 | 2,631,767 | — | — |
| 1986-07-25 | $4.51 | $5.66 | 1,708,507 | — | — |
| 1986-07-24 | $4.50 | $5.64 | 7,930,993 | — | — |
| 1986-07-23 | $4.62 | $5.80 | 2,494,943 | — | — |
| 1986-07-22 | $4.64 | $5.83 | 2,235,574 | — | — |
| 1986-07-21 | $4.62 | $5.80 | 4,015,467 | — | — |
| 1986-07-18 | $4.68 | $5.87 | 2,343,843 | — | — |
| 1986-07-17 | $4.71 | $5.91 | 1,813,206 | — | — |
| 1986-07-16 | $4.69 | $5.88 | 1,858,418 | — | — |
| 1986-07-15 | $4.64 | $5.83 | 4,782,867 | — | — |
| 1986-07-14 | $4.76 | $5.97 | 2,738,846 | — | — |
| 1986-07-11 | $4.79 | $6.01 | 2,487,805 | — | — |
| 1986-07-10 | $4.77 | $5.99 | 2,587,745 | — | — |
| 1986-07-09 | $4.71 | $5.91 | 3,136,228 | — | — |
| 1986-07-08 | $4.59 | $5.76 | 3,697,799 | — | — |
| 1986-07-07 | $4.68 | $5.87 | 2,738,846 | — | — |
| 1986-07-03 | $4.79 | $6.01 | 1,588,340 | — | — |
| 1986-07-02 | $4.78 | $6.00 | 2,361,689 | — | — |
| 1986-07-01 | $4.79 | $6.01 | 3,503,867 | — | — |
| 1986-06-30 | $4.78 | $6.00 | 3,303,986 | — | — |
| 1986-06-27 | $4.78 | $6.00 | 2,866,151 | — | — |
| 1986-06-26 | $4.75 | $5.96 | 2,461,630 | — | — |
| 1986-06-25 | $4.71 | $5.91 | 3,267,103 | — | — |
| 1986-06-24 | $4.68 | $5.87 | 3,494,349 | — | — |
| 1986-06-23 | $4.68 | $5.87 | 3,221,892 | — | — |
| 1986-06-20 | $4.70 | $5.89 | 3,515,764 | — | — |
| 1986-06-19 | $4.68 | $5.87 | 3,041,047 | — | — |
| 1986-06-18 | $4.69 | $5.88 | 3,413,444 | — | — |
| 1986-06-17 | $4.71 | $5.91 | 2,676,978 | — | — |
| 1986-06-16 | $4.75 | $5.96 | 4,804,283 | — | — |
| 1986-06-13 | $4.81 | $6.04 | 5,087,448 | — | — |
| 1986-06-12 | $4.79 | $6.01 | 7,259,964 | — | — |
| 1986-06-11 | $4.75 | $5.96 | 10,523,498 | — | — |
| 1986-06-10 | $4.52 | $5.67 | 3,840,571 | — | — |
| 1986-06-09 | $4.43 | $5.57 | 2,033,314 | — | — |
| 1986-06-06 | $4.51 | $5.66 | 1,769,185 | — | — |
| 1986-06-05 | $4.53 | $5.68 | 2,461,630 | — | — |
| 1986-06-04 | $4.51 | $5.61 | 2,448,543 | — | — |
| 1986-06-03 | $4.48 | $5.57 | 1,664,485 | — | — |
| 1986-06-02 | $4.45 | $5.54 | 2,398,572 | — | — |
| 1986-05-30 | $4.53 | $5.64 | 5,638,311 | — | — |
| 1986-05-29 | $4.54 | $5.65 | 2,065,437 | — | — |
| 1986-05-28 | $4.50 | $5.60 | 2,086,853 | — | — |
| 1986-05-27 | $4.47 | $5.56 | 1,524,093 | — | — |
| 1986-05-23 | $4.41 | $5.49 | 2,774,539 | — | — |
| 1986-05-22 | $4.41 | $5.49 | 4,359,310 | — | — |
| 1986-05-21 | $4.38 | $5.45 | 1,499,108 | — | — |
| 1986-05-20 | $4.36 | $5.43 | 2,834,027 | — | — |
| 1986-05-19 | $4.39 | $5.47 | 1,182,629 | — | — |
| 1986-05-16 | $4.34 | $5.40 | 1,456,276 | — | — |
| 1986-05-15 | $4.33 | $5.39 | 3,457,466 | — | — |
| 1986-05-14 | $4.39 | $5.47 | 1,842,951 | — | — |
| 1986-05-13 | $4.38 | $5.45 | 2,134,444 | — | — |
| 1986-05-12 | $4.39 | $5.47 | 2,600,833 | — | — |
| 1986-05-09 | $4.40 | $5.48 | 7,164,783 | — | — |
| 1986-05-08 | $4.27 | $5.31 | 2,732,897 | — | — |
| 1986-05-07 | $4.24 | $5.28 | 5,516,954 | — | — |
| 1986-05-06 | $4.27 | $5.31 | 2,651,993 | — | — |
| 1986-05-05 | $4.26 | $5.30 | 2,546,104 | — | — |
| 1986-05-02 | $4.28 | $5.32 | 2,907,793 | — | — |
| 1986-05-01 | $4.29 | $5.34 | 3,001,785 | — | — |
| 1986-04-30 | $4.33 | $5.39 | 2,431,886 | — | — |
| 1986-04-29 | $4.39 | $5.47 | 2,361,689 | — | — |
| 1986-04-28 | $4.39 | $5.47 | 3,665,675 | — | — |
| 1986-04-25 | $4.41 | $5.49 | 2,214,158 | — | — |
| 1986-04-24 | $4.40 | $5.48 | 1,553,837 | — | — |
| 1986-04-23 | $4.37 | $5.44 | 3,920,286 | — | — |
| 1986-04-22 | $4.40 | $5.48 | 2,747,174 | — | — |
| 1986-04-21 | $4.41 | $5.49 | 1,976,205 | — | — |
| 1986-04-18 | $4.48 | $5.57 | 2,367,638 | — | — |
| 1986-04-17 | $4.52 | $5.62 | 4,092,802 | — | — |
| 1986-04-16 | $4.55 | $5.66 | 2,379,536 | — | — |
| 1986-04-15 | $4.55 | $5.66 | 3,854,848 | — | — |
| 1986-04-14 | $4.50 | $5.60 | 2,567,519 | — | — |
| 1986-04-11 | $4.38 | $5.45 | 4,487,805 | — | — |
| 1986-04-10 | $4.41 | $5.49 | 4,341,463 | — | — |
| 1986-04-09 | $4.36 | $5.43 | 4,237,954 | — | — |
| 1986-04-08 | $4.40 | $5.48 | 3,430,101 | — | — |
| 1986-04-07 | $4.35 | $5.41 | 4,611,541 | — | — |
| 1986-04-04 | $4.37 | $5.44 | 4,287,924 | — | — |
| 1986-04-03 | $4.39 | $5.47 | 6,364,069 | — | — |
| 1986-04-02 | $4.48 | $5.57 | 4,208,209 | — | — |
| 1986-04-01 | $4.53 | $5.64 | 5,198,096 | — | — |
| 1986-03-31 | $4.60 | $5.73 | 2,164,188 | — | — |
| 1986-03-27 | $4.58 | $5.70 | 2,653,183 | — | — |
| 1986-03-26 | $4.58 | $5.70 | 2,555,622 | — | — |
| 1986-03-25 | $4.56 | $5.68 | 2,220,107 | — | — |
| 1986-03-24 | $4.56 | $5.68 | 2,879,239 | — | — |
| 1986-03-21 | $4.29 | $5.34 | 4,353,361 | — | — |
| 1986-03-20 | $4.53 | $5.64 | 3,151,695 | — | — |
| 1986-03-19 | $4.64 | $5.78 | 3,998,810 | — | — |
| 1986-03-18 | $4.61 | $5.74 | 3,263,534 | — | — |
| 1986-03-17 | $4.61 | $5.74 | 2,893,516 | — | — |
| 1986-03-14 | $4.61 | $5.74 | 5,853,659 | — | — |
| 1986-03-13 | $4.50 | $5.60 | 4,717,430 | — | — |
| 1986-03-12 | $4.53 | $5.64 | 9,427,722 | — | — |
| 1986-03-11 | $4.47 | $5.56 | 6,427,127 | — | — |
| 1986-03-10 | $4.33 | $5.39 | 3,813,206 | — | — |
| 1986-03-07 | $4.27 | $5.31 | 3,682,332 | — | — |
| 1986-03-06 | $4.29 | $5.34 | 3,111,243 | — | — |
| 1986-03-05 | $4.31 | $5.31 | 5,991,672 | — | — |
| 1986-03-04 | $4.20 | $5.18 | 8,212,968 | — | — |
| 1986-03-03 | $4.18 | $5.16 | 4,105,889 | — | — |
| 1986-02-28 | $4.20 | $5.18 | 6,693,635 | — | — |
| 1986-02-27 | $4.27 | $5.26 | 4,233,195 | — | — |
| 1986-02-26 | $4.22 | $5.21 | 3,152,885 | — | — |
| 1986-02-25 | $4.22 | $5.21 | 3,732,302 | — | — |
| 1986-02-24 | $4.19 | $5.17 | 4,755,503 | — | — |
| 1986-02-21 | $4.17 | $5.15 | 3,900,059 | — | — |
| 1986-02-20 | $4.12 | $5.08 | 4,883,998 | — | — |
| 1986-02-19 | $4.11 | $5.07 | 4,424,747 | — | — |
| 1986-02-18 | $4.20 | $5.18 | 3,722,784 | — | — |
| 1986-02-14 | $4.23 | $5.22 | 2,953,004 | — | — |
| 1986-02-13 | $4.18 | $5.16 | 3,080,309 | — | — |
| 1986-02-12 | $4.17 | $5.15 | 2,107,079 | — | — |
| 1986-02-11 | $4.17 | $5.15 | 2,104,700 | — | — |
| 1986-02-10 | $4.11 | $5.07 | 3,107,674 | — | — |
| 1986-02-07 | $4.02 | $4.96 | 2,346,222 | — | — |
| 1986-02-06 | $3.96 | $4.89 | 2,983,938 | — | — |
| 1986-02-05 | $3.95 | $4.87 | 4,911,362 | — | — |
| 1986-02-04 | $3.95 | $4.87 | 6,024,985 | — | — |
| 1986-02-03 | $4.08 | $5.03 | 3,886,972 | — | — |
| 1986-01-31 | $4.18 | $5.16 | 3,161,214 | — | — |
| 1986-01-30 | $4.18 | $5.16 | 3,181,440 | — | — |
| 1986-01-29 | $4.20 | $5.18 | 4,882,808 | — | — |
| 1986-01-28 | $4.10 | $5.06 | 3,533,611 | — | — |
| 1986-01-27 | $4.13 | $5.09 | 6,577,037 | — | — |
| 1986-01-24 | $4.07 | $5.02 | 5,979,774 | — | — |
| 1986-01-23 | $4.10 | $5.06 | 2,061,868 | — | — |
| 1986-01-22 | $4.16 | $5.13 | 13,801,309 | — | — |
| 1986-01-21 | $4.26 | $5.25 | 3,738,251 | — | — |
| 1986-01-20 | $4.37 | $5.39 | 2,925,640 | — | — |
| 1986-01-17 | $4.39 | $5.42 | 8,139,203 | — | — |
| 1986-01-16 | $4.33 | $5.34 | 3,063,653 | — | — |
| 1986-01-15 | $4.28 | $5.28 | 4,359,310 | — | — |
| 1986-01-14 | $4.30 | $5.30 | 7,005,354 | — | — |
| 1986-01-13 | $4.26 | $5.25 | 2,905,413 | — | — |
| 1986-01-10 | $4.21 | $5.20 | 5,176,681 | — | — |
| 1986-01-09 | $4.29 | $5.29 | 5,102,915 | — | — |
| 1986-01-08 | $4.39 | $5.42 | 4,546,104 | — | — |
| 1986-01-07 | $4.59 | $5.66 | 4,436,645 | — | — |
| 1986-01-06 | $4.52 | $5.57 | 1,773,944 | — | — |
| 1986-01-03 | $4.56 | $5.63 | 2,908,983 | — | — |
| 1986-01-02 | $4.56 | $5.63 | 4,354,551 | — | — |