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
- 1980-03-17 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 | $0.87 | $0.91 | 1,785,000 | — | — |
| 1986-12-30 | $0.88 | $0.92 | 1,413,000 | — | — |
| 1986-12-29 | $0.89 | $0.93 | 2,961,000 | — | — |
| 1986-12-26 | $0.87 | $0.91 | 1,920,000 | — | — |
| 1986-12-24 | $0.83 | $0.87 | 1,095,000 | — | — |
| 1986-12-23 | $0.80 | $0.84 | 5,868,000 | — | — |
| 1986-12-22 | $0.80 | $0.84 | 3,051,000 | — | — |
| 1986-12-19 | $0.83 | $0.87 | 8,385,000 | — | — |
| 1986-12-18 | $0.83 | $0.87 | 2,874,000 | — | — |
| 1986-12-17 | $0.84 | $0.88 | 2,790,000 | — | — |
| 1986-12-16 | $0.88 | $0.92 | 2,172,000 | — | — |
| 1986-12-15 | $0.87 | $0.91 | 2,202,000 | — | — |
| 1986-12-12 | $0.88 | $0.92 | 1,590,000 | — | — |
| 1986-12-11 | $0.90 | $0.94 | 3,432,000 | — | — |
| 1986-12-10 | $0.90 | $0.94 | 2,670,000 | — | — |
| 1986-12-09 | $0.85 | $0.90 | 2,313,000 | — | — |
| 1986-12-08 | $0.88 | $0.92 | 2,829,000 | — | — |
| 1986-12-05 | $0.91 | $0.95 | 1,281,000 | — | — |
| 1986-12-04 | $0.90 | $0.95 | 1,443,000 | — | — |
| 1986-12-03 | $0.90 | $0.95 | 2,553,000 | — | — |
| 1986-12-02 | $0.90 | $0.95 | 2,547,000 | — | — |
| 1986-12-01 | $0.90 | $0.94 | 1,158,000 | — | — |
| 1986-11-28 | $0.90 | $0.95 | 1,479,000 | — | — |
| 1986-11-26 | $0.90 | $0.94 | 930,000 | — | — |
| 1986-11-25 | $0.89 | $0.94 | 1,020,000 | — | — |
| 1986-11-24 | $0.88 | $0.92 | 957,000 | — | — |
| 1986-11-21 | $0.88 | $0.92 | 1,776,000 | — | — |
| 1986-11-20 | $0.87 | $0.91 | 1,749,000 | — | — |
| 1986-11-19 | $0.86 | $0.90 | 2,628,000 | — | — |
| 1986-11-18 | $0.89 | $0.94 | 5,130,000 | — | — |
| 1986-11-17 | $0.89 | $0.93 | 2,136,000 | — | — |
| 1986-11-14 | $0.90 | $0.95 | 2,169,000 | — | — |
| 1986-11-13 | $0.91 | $0.95 | 3,480,000 | — | — |
| 1986-11-12 | $0.88 | $0.92 | 4,662,000 | — | — |
| 1986-11-11 | $0.86 | $0.91 | 3,600,000 | — | — |
| 1986-11-10 | $0.87 | $0.91 | 4,134,000 | — | — |
| 1986-11-07 | $0.86 | $0.90 | 5,679,000 | — | — |
| 1986-11-06 | $0.85 | $0.88 | 9,762,000 | — | — |
| 1986-11-05 | $0.79 | $0.82 | 10,437,000 | — | — |
| 1986-11-04 | $0.83 | $0.87 | 3,576,000 | — | — |
| 1986-11-03 | $0.85 | $0.89 | 3,429,000 | — | — |
| 1986-10-31 | $0.87 | $0.91 | 2,784,000 | — | — |
| 1986-10-30 | $0.87 | $0.91 | 2,139,000 | — | — |
| 1986-10-29 | $0.90 | $0.94 | 2,592,000 | — | — |
| 1986-10-28 | $0.93 | $0.97 | 756,000 | — | — |
| 1986-10-27 | $0.92 | $0.96 | 648,000 | — | — |
| 1986-10-24 | $0.92 | $0.96 | 2,037,000 | — | — |
| 1986-10-23 | $0.94 | $0.98 | 1,044,000 | — | — |
| 1986-10-22 | $0.93 | $0.98 | 1,359,000 | — | — |
| 1986-10-21 | $0.95 | $0.99 | 1,590,000 | — | — |
| 1986-10-20 | $0.92 | $0.96 | 5,022,000 | — | — |
| 1986-10-17 | $0.93 | $0.97 | 648,000 | — | — |
| 1986-10-16 | $0.94 | $0.98 | 1,296,000 | — | — |
| 1986-10-15 | $0.95 | $1.00 | 2,316,000 | — | — |
| 1986-10-14 | $0.95 | $0.99 | 3,474,000 | — | — |
| 1986-10-13 | $0.95 | $0.99 | 1,269,000 | — | — |
| 1986-10-10 | $0.96 | $1.00 | 2,391,000 | — | — |
| 1986-10-09 | $0.97 | $1.01 | 1,032,000 | — | — |
| 1986-10-08 | $0.94 | $0.98 | 1,311,000 | — | — |
| 1986-10-07 | $0.94 | $0.98 | 6,948,000 | — | — |
| 1986-10-06 | $0.93 | $0.97 | 3,156,000 | — | — |
| 1986-10-03 | $0.94 | $0.98 | 3,714,000 | — | — |
| 1986-10-02 | $0.95 | $0.99 | 2,124,000 | — | — |
| 1986-10-01 | $0.90 | $0.94 | 2,595,000 | — | — |
| 1986-09-30 | $0.86 | $0.90 | 1,815,000 | — | — |
| 1986-09-29 | $0.85 | $0.89 | 5,358,000 | — | — |
| 1986-09-26 | $0.88 | $0.92 | 1,614,000 | — | — |
| 1986-09-25 | $0.88 | $0.92 | 2,076,000 | — | — |
| 1986-09-24 | $0.93 | $0.97 | 5,892,000 | — | — |
| 1986-09-23 | $0.92 | $0.96 | 2,457,000 | — | — |
| 1986-09-22 | $0.97 | $1.01 | 2,376,000 | — | — |
| 1986-09-19 | $0.97 | $1.01 | 1,479,000 | — | — |
| 1986-09-18 | $0.95 | $1.00 | 2,307,000 | — | — |
| 1986-09-17 | $0.94 | $0.98 | 3,279,000 | — | — |
| 1986-09-16 | $0.94 | $0.98 | 5,463,000 | — | — |
| 1986-09-15 | $0.99 | $1.04 | 3,222,000 | — | — |
| 1986-09-12 | $0.98 | $1.03 | 6,756,000 | — | — |
| 1986-09-11 | $1.04 | $1.09 | 4,857,000 | — | — |
| 1986-09-10 | $1.13 | $1.18 | 2,841,000 | — | — |
| 1986-09-09 | $1.17 | $1.22 | 1,632,000 | — | — |
| 1986-09-08 | $1.18 | $1.24 | 1,137,000 | — | — |
| 1986-09-05 | $1.20 | $1.25 | 3,237,000 | — | — |
| 1986-09-04 | $1.22 | $1.28 | 1,248,000 | — | — |
| 1986-09-03 | $1.21 | $1.26 | 1,320,000 | — | — |
| 1986-09-02 | $1.23 | $1.28 | 2,175,000 | — | — |
| 1986-08-29 | $1.22 | $1.27 | 1,506,000 | — | — |
| 1986-08-28 | $1.19 | $1.25 | 2,235,000 | — | — |
| 1986-08-27 | $1.20 | $1.25 | 1,050,000 | — | — |
| 1986-08-26 | $1.20 | $1.25 | 2,052,000 | — | — |
| 1986-08-25 | $1.17 | $1.22 | 1,800,000 | — | — |
| 1986-08-22 | $1.20 | $1.25 | 2,340,000 | — | — |
| 1986-08-21 | $1.20 | $1.25 | 3,588,000 | — | — |
| 1986-08-20 | $1.23 | $1.29 | 2,388,000 | — | — |
| 1986-08-19 | $1.23 | $1.29 | 3,561,000 | — | — |
| 1986-08-18 | $1.20 | $1.26 | 1,566,000 | — | — |
| 1986-08-15 | $1.17 | $1.22 | 2,316,000 | — | — |
| 1986-08-14 | $1.15 | $1.20 | 1,572,000 | — | — |
| 1986-08-13 | $1.15 | $1.20 | 1,365,000 | — | — |
| 1986-08-12 | $1.13 | $1.18 | 2,049,000 | — | — |
| 1986-08-11 | $1.11 | $1.16 | 1,686,000 | — | — |
| 1986-08-08 | $1.08 | $1.12 | 1,236,000 | — | — |
| 1986-08-07 | $1.05 | $1.09 | 3,714,000 | — | — |
| 1986-08-06 | $1.05 | $1.09 | 3,300,000 | — | — |
| 1986-08-05 | $1.06 | $1.10 | 2,916,000 | — | — |
| 1986-08-04 | $1.12 | $1.16 | 903,000 | — | — |
| 1986-08-01 | $1.13 | $1.18 | 1,827,000 | — | — |
| 1986-07-31 | $1.17 | $1.22 | 1,299,000 | — | — |
| 1986-07-30 | $1.18 | $1.23 | 1,068,000 | — | — |
| 1986-07-29 | $1.19 | $1.24 | 2,085,000 | — | — |
| 1986-07-28 | $1.16 | $1.21 | 1,836,000 | — | — |
| 1986-07-25 | $1.17 | $1.22 | 1,614,000 | — | — |
| 1986-07-24 | $1.18 | $1.22 | 1,461,000 | — | — |
| 1986-07-23 | $1.18 | $1.23 | 873,000 | — | — |
| 1986-07-22 | $1.18 | $1.23 | 1,848,000 | — | — |
| 1986-07-21 | $1.17 | $1.22 | 927,000 | — | — |
| 1986-07-18 | $1.17 | $1.22 | 1,143,000 | — | — |
| 1986-07-17 | $1.18 | $1.23 | 1,272,000 | — | — |
| 1986-07-16 | $1.15 | $1.20 | 2,082,000 | — | — |
| 1986-07-15 | $1.12 | $1.17 | 2,616,000 | — | — |
| 1986-07-14 | $1.13 | $1.18 | 1,692,000 | — | — |
| 1986-07-11 | $1.15 | $1.20 | 1,107,000 | — | — |
| 1986-07-10 | $1.14 | $1.19 | 2,514,000 | — | — |
| 1986-07-09 | $1.14 | $1.18 | 3,711,000 | — | — |
| 1986-07-08 | $1.07 | $1.12 | 1,188,000 | — | — |
| 1986-07-07 | $1.07 | $1.11 | 6,549,000 | — | — |
| 1986-07-03 | $1.15 | $1.20 | 1,188,000 | — | — |
| 1986-07-02 | $1.15 | $1.20 | 3,528,000 | — | — |
| 1986-07-01 | $1.13 | $1.18 | 2,556,000 | — | — |
| 1986-06-30 | $1.10 | $1.15 | 813,000 | — | — |
| 1986-06-27 | $1.10 | $1.14 | 987,000 | — | — |
| 1986-06-26 | $1.10 | $1.15 | 1,362,000 | — | — |
| 1986-06-25 | $1.08 | $1.13 | 5,604,000 | — | — |
| 1986-06-24 | $1.04 | $1.09 | 1,509,000 | — | — |
| 1986-06-23 | $1.03 | $1.07 | 960,000 | — | — |
| 1986-06-20 | $1.04 | $1.08 | 942,000 | — | — |
| 1986-06-19 | $1.05 | $1.09 | 975,000 | — | — |
| 1986-06-18 | $1.04 | $1.08 | 1,041,000 | — | — |
| 1986-06-17 | $1.05 | $1.09 | 684,000 | — | — |
| 1986-06-16 | $1.06 | $1.10 | 1,725,000 | — | — |
| 1986-06-13 | $1.06 | $1.10 | 1,707,000 | — | — |
| 1986-06-12 | $1.03 | $1.07 | 1,806,000 | — | — |
| 1986-06-11 | $1.03 | $1.08 | 663,000 | — | — |
| 1986-06-10 | $1.04 | $1.09 | 1,194,000 | — | — |
| 1986-06-09 | $1.05 | $1.09 | 2,580,000 | — | — |
| 1986-06-06 | $1.08 | $1.12 | 840,000 | — | — |
| 1986-06-05 | $1.07 | $1.11 | 735,000 | — | — |
| 1986-06-04 | $1.05 | $1.10 | 1,344,000 | — | — |
| 1986-06-03 | $1.08 | $1.12 | 936,000 | — | — |
| 1986-06-02 | $1.09 | $1.14 | 1,062,000 | — | — |
| 1986-05-30 | $1.10 | $1.15 | 2,670,000 | — | — |
| 1986-05-29 | $1.13 | $1.17 | 1,119,000 | — | — |
| 1986-05-28 | $1.15 | $1.20 | 2,736,000 | — | — |
| 1986-05-27 | $1.13 | $1.18 | 2,562,000 | — | — |
| 1986-05-23 | $1.09 | $1.14 | 3,450,000 | — | — |
| 1986-05-22 | $1.06 | $1.10 | 2,037,000 | — | — |
| 1986-05-21 | $1.02 | $1.06 | 711,000 | — | — |
| 1986-05-20 | $1.02 | $1.06 | 846,000 | — | — |
| 1986-05-19 | $1.04 | $1.08 | 3,093,000 | — | — |
| 1986-05-16 | $1.04 | $1.08 | 957,000 | — | — |
| 1986-05-15 | $1.03 | $1.07 | 330,000 | — | — |
| 1986-05-14 | $1.03 | $1.08 | 1,644,000 | — | — |
| 1986-05-13 | $1.03 | $1.08 | 2,568,000 | — | — |
| 1986-05-12 | $1.03 | $1.08 | 1,218,000 | — | — |
| 1986-05-09 | $1.03 | $1.07 | 696,000 | — | — |
| 1986-05-08 | $1.03 | $1.06 | 1,425,000 | — | — |
| 1986-05-07 | $1.03 | $1.07 | 792,000 | — | — |
| 1986-05-06 | $1.05 | $1.09 | 930,000 | — | — |
| 1986-05-05 | $1.02 | $1.06 | 1,896,000 | — | — |
| 1986-05-02 | $1.03 | $1.06 | 2,214,000 | — | — |
| 1986-05-01 | $0.97 | $1.01 | 777,000 | — | — |
| 1986-04-30 | $1.00 | $1.03 | 2,919,000 | — | — |
| 1986-04-29 | $1.01 | $1.05 | 2,193,000 | — | — |
| 1986-04-28 | $1.04 | $1.08 | 735,000 | — | — |
| 1986-04-25 | $1.04 | $1.08 | 858,000 | — | — |
| 1986-04-24 | $1.04 | $1.08 | 960,000 | — | — |
| 1986-04-23 | $1.05 | $1.09 | 1,680,000 | — | — |
| 1986-04-22 | $1.05 | $1.09 | 1,689,000 | — | — |
| 1986-04-21 | $1.05 | $1.09 | 1,707,000 | — | — |
| 1986-04-18 | $1.03 | $1.07 | 3,624,000 | — | — |
| 1986-04-17 | $0.98 | $1.02 | 1,788,000 | — | — |
| 1986-04-16 | $0.96 | $1.00 | 2,736,000 | — | — |
| 1986-04-15 | $0.97 | $1.00 | 2,493,000 | — | — |
| 1986-04-14 | $0.96 | $1.00 | 1,671,000 | — | — |
| 1986-04-11 | $0.97 | $1.00 | 1,572,000 | — | — |
| 1986-04-10 | $0.95 | $0.99 | 759,000 | — | — |
| 1986-04-09 | $0.95 | $0.99 | 2,667,000 | — | — |
| 1986-04-08 | $0.93 | $0.97 | 1,872,000 | — | — |
| 1986-04-07 | $0.92 | $0.95 | 2,568,000 | — | — |
| 1986-04-04 | $0.91 | $0.95 | 1,566,000 | — | — |
| 1986-04-03 | $0.95 | $0.99 | 1,644,000 | — | — |
| 1986-04-02 | $0.95 | $0.99 | 2,601,000 | — | — |
| 1986-04-01 | $0.95 | $0.99 | 3,255,000 | — | — |
| 1986-03-31 | $0.95 | $0.99 | 1,746,000 | — | — |
| 1986-03-27 | $0.97 | $1.00 | 1,707,000 | — | — |
| 1986-03-26 | $0.98 | $1.02 | 3,342,000 | — | — |
| 1986-03-25 | $0.93 | $0.96 | 3,072,000 | — | — |
| 1986-03-24 | $0.91 | $0.95 | 3,006,000 | — | — |
| 1986-03-21 | $0.97 | $1.00 | 1,095,000 | — | — |
| 1986-03-20 | $0.97 | $1.01 | 5,745,000 | — | — |
| 1986-03-19 | $0.99 | $1.03 | 2,067,000 | — | — |
| 1986-03-18 | $0.98 | $1.02 | 3,162,000 | — | — |
| 1986-03-17 | $0.99 | $1.03 | 2,319,000 | — | — |
| 1986-03-14 | $1.00 | $1.04 | 3,768,000 | — | — |
| 1986-03-13 | $0.98 | $1.02 | 2,064,000 | — | — |
| 1986-03-12 | $0.98 | $1.01 | 2,982,000 | — | — |
| 1986-03-11 | $0.98 | $1.02 | 4,308,000 | — | — |
| 1986-03-10 | $0.96 | $1.00 | 2,190,000 | — | — |
| 1986-03-07 | $0.99 | $1.03 | 2,400,000 | — | — |
| 1986-03-06 | $0.96 | $1.00 | 2,280,000 | — | — |
| 1986-03-05 | $1.00 | $1.03 | 2,103,000 | — | — |
| 1986-03-04 | $1.03 | $1.06 | 1,782,000 | — | — |
| 1986-03-03 | $1.02 | $1.06 | 3,351,000 | — | — |
| 1986-02-28 | $0.97 | $1.01 | 1,980,000 | — | — |
| 1986-02-27 | $0.98 | $1.02 | 1,232,000 | — | — |
| 1986-02-26 | $0.97 | $1.01 | 1,224,000 | — | — |
| 1986-02-25 | $0.96 | $1.00 | 1,296,000 | — | — |
| 1986-02-24 | $0.98 | $1.01 | 3,036,000 | — | — |
| 1986-02-21 | $0.98 | $1.02 | 3,108,000 | — | — |
| 1986-02-20 | $0.94 | $0.98 | 2,460,000 | — | — |
| 1986-02-19 | $0.93 | $0.96 | 3,952,000 | — | — |
| 1986-02-18 | $0.92 | $0.95 | 3,680,000 | — | — |
| 1986-02-14 | $0.90 | $0.94 | 6,672,000 | — | — |
| 1986-02-13 | $0.89 | $0.93 | 2,908,000 | — | — |
| 1986-02-12 | $0.90 | $0.94 | 2,360,000 | — | — |
| 1986-02-11 | $0.90 | $0.93 | 752,000 | — | — |
| 1986-02-10 | $0.89 | $0.93 | 748,000 | — | — |
| 1986-02-07 | $0.91 | $0.94 | 3,216,000 | — | — |
| 1986-02-06 | $0.92 | $0.96 | 1,800,000 | — | — |
| 1986-02-05 | $0.92 | $0.95 | 1,160,000 | — | — |
| 1986-02-04 | $0.94 | $0.97 | 1,976,000 | — | — |
| 1986-02-03 | $0.93 | $0.96 | 2,976,000 | — | — |
| 1986-01-31 | $0.90 | $0.93 | 936,000 | — | — |
| 1986-01-30 | $0.91 | $0.94 | 1,280,000 | — | — |
| 1986-01-29 | $0.89 | $0.92 | 2,032,000 | — | — |
| 1986-01-28 | $0.90 | $0.93 | 6,020,000 | — | — |
| 1986-01-27 | $0.88 | $0.91 | 2,372,000 | — | — |
| 1986-01-24 | $0.85 | $0.88 | 2,236,000 | — | — |
| 1986-01-23 | $0.82 | $0.85 | 3,536,000 | — | — |
| 1986-01-22 | $0.83 | $0.85 | 3,364,000 | — | — |
| 1986-01-21 | $0.84 | $0.87 | 2,356,000 | — | — |
| 1986-01-20 | $0.83 | $0.86 | 1,884,000 | — | — |
| 1986-01-17 | $0.83 | $0.86 | 3,884,000 | — | — |
| 1986-01-16 | $0.80 | $0.83 | 1,576,000 | — | — |
| 1986-01-15 | $0.79 | $0.82 | 2,372,000 | — | — |
| 1986-01-14 | $0.78 | $0.81 | 4,488,000 | — | — |
| 1986-01-13 | $0.78 | $0.81 | 1,848,000 | — | — |
| 1986-01-10 | $0.75 | $0.78 | 5,788,000 | — | — |
| 1986-01-09 | $0.74 | $0.77 | 5,100,000 | — | — |
| 1986-01-08 | $0.76 | $0.78 | 2,764,000 | — | — |
| 1986-01-07 | $0.75 | $0.78 | 2,116,000 | — | — |
| 1986-01-06 | $0.73 | $0.76 | 1,176,000 | — | — |
| 1986-01-03 | $0.73 | $0.75 | 7,588,000 | — | — |
| 1986-01-02 | $0.70 | $0.72 | 5,536,000 | — | — |