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 | $0.15 | $0.15 | 1,324,800 | — | — |
| 1986-12-30 | $0.15 | $0.15 | 480,000 | — | — |
| 1986-12-29 | $0.15 | $0.15 | 1,408,000 | — | — |
| 1986-12-26 | $0.16 | $0.16 | 1,286,400 | — | — |
| 1986-12-24 | $0.16 | $0.16 | 819,200 | — | — |
| 1986-12-23 | $0.16 | $0.16 | 3,180,800 | — | — |
| 1986-12-22 | $0.16 | $0.16 | 1,561,600 | — | — |
| 1986-12-19 | $0.16 | $0.16 | 2,220,800 | — | — |
| 1986-12-18 | $0.16 | $0.16 | 531,200 | — | — |
| 1986-12-17 | $0.16 | $0.16 | 684,800 | — | — |
| 1986-12-16 | $0.16 | $0.16 | 2,041,600 | — | — |
| 1986-12-15 | $0.16 | $0.16 | 512,000 | — | — |
| 1986-12-12 | $0.16 | $0.16 | 1,452,800 | — | — |
| 1986-12-11 | $0.17 | $0.17 | 217,600 | — | — |
| 1986-12-10 | $0.17 | $0.17 | 1,836,800 | — | — |
| 1986-12-09 | $0.16 | $0.16 | 774,400 | — | — |
| 1986-12-08 | $0.16 | $0.16 | 1,260,800 | — | — |
| 1986-12-05 | $0.16 | $0.16 | 883,200 | — | — |
| 1986-12-04 | $0.16 | $0.16 | 1,465,600 | — | — |
| 1986-12-03 | $0.16 | $0.16 | 1,945,600 | — | — |
| 1986-12-02 | $0.15 | $0.15 | 1,574,400 | — | — |
| 1986-12-01 | $0.15 | $0.15 | 8,211,200 | — | — |
| 1986-11-28 | $0.15 | $0.15 | 550,400 | — | — |
| 1986-11-26 | $0.15 | $0.15 | 390,400 | — | — |
| 1986-11-25 | $0.15 | $0.15 | 3,782,400 | — | — |
| 1986-11-24 | $0.15 | $0.15 | 1,510,400 | — | — |
| 1986-11-21 | $0.16 | $0.16 | 12,691,200 | — | — |
| 1986-11-20 | $0.16 | $0.16 | 1,766,400 | — | — |
| 1986-11-19 | $0.15 | $0.15 | 7,680,000 | — | — |
| 1986-11-18 | $0.16 | $0.16 | 5,670,400 | — | — |
| 1986-11-17 | $0.17 | $0.17 | 1,510,400 | — | — |
| 1986-11-14 | $0.16 | $0.16 | 1,094,400 | — | — |
| 1986-11-13 | $0.16 | $0.16 | 2,060,800 | — | — |
| 1986-11-12 | $0.17 | $0.17 | 1,331,200 | — | — |
| 1986-11-11 | $0.16 | $0.16 | 480,000 | — | — |
| 1986-11-10 | $0.16 | $0.16 | 1,440,000 | — | — |
| 1986-11-07 | $0.16 | $0.16 | 896,000 | — | — |
| 1986-11-06 | $0.16 | $0.16 | 569,600 | — | — |
| 1986-11-05 | $0.16 | $0.16 | 1,811,200 | — | — |
| 1986-11-04 | $0.16 | $0.16 | 1,350,400 | — | — |
| 1986-11-03 | $0.16 | $0.16 | 524,800 | — | — |
| 1986-10-31 | $0.16 | $0.16 | 806,400 | — | — |
| 1986-10-30 | $0.16 | $0.16 | 2,124,800 | — | — |
| 1986-10-29 | $0.16 | $0.16 | 6,406,400 | — | — |
| 1986-10-28 | $0.14 | $0.14 | 800,000 | — | — |
| 1986-10-27 | $0.14 | $0.14 | 10,656,000 | — | — |
| 1986-10-24 | $0.14 | $0.14 | 3,577,600 | — | — |
| 1986-10-23 | $0.13 | $0.13 | 313,600 | — | — |
| 1986-10-22 | $0.13 | $0.13 | 3,040,000 | — | — |
| 1986-10-21 | $0.13 | $0.13 | 326,400 | — | — |
| 1986-10-20 | $0.13 | $0.13 | 2,169,600 | — | — |
| 1986-10-17 | $0.13 | $0.13 | 1,888,000 | — | — |
| 1986-10-16 | $0.13 | $0.13 | 1,222,400 | — | — |
| 1986-10-15 | $0.14 | $0.14 | 704,000 | — | — |
| 1986-10-14 | $0.14 | $0.14 | 1,376,000 | — | — |
| 1986-10-13 | $0.14 | $0.14 | 704,000 | — | — |
| 1986-10-10 | $0.14 | $0.14 | 1,600,000 | — | — |
| 1986-10-09 | $0.14 | $0.14 | 742,400 | — | — |
| 1986-10-08 | $0.14 | $0.14 | 2,470,400 | — | — |
| 1986-10-07 | $0.14 | $0.14 | 5,196,800 | — | — |
| 1986-10-06 | $0.14 | $0.14 | 179,200 | — | — |
| 1986-10-03 | $0.15 | $0.15 | 192,000 | — | — |
| 1986-10-02 | $0.14 | $0.14 | 697,600 | — | — |
| 1986-10-01 | $0.14 | $0.14 | 1,689,600 | — | — |
| 1986-09-30 | $0.15 | $0.15 | 1,408,000 | — | — |
| 1986-09-29 | $0.14 | $0.14 | 902,400 | — | — |
| 1986-09-26 | $0.14 | $0.14 | 441,600 | — | — |
| 1986-09-25 | $0.14 | $0.14 | 3,865,600 | — | — |
| 1986-09-24 | $0.16 | $0.16 | 620,800 | — | — |
| 1986-09-23 | $0.16 | $0.16 | 806,400 | — | — |
| 1986-09-22 | $0.16 | $0.16 | 601,600 | — | — |
| 1986-09-19 | $0.16 | $0.16 | 1,644,800 | — | — |
| 1986-09-18 | $0.16 | $0.16 | 1,286,400 | — | — |
| 1986-09-17 | $0.16 | $0.16 | 1,676,800 | — | — |
| 1986-09-16 | $0.16 | $0.16 | 4,198,400 | — | — |
| 1986-09-15 | $0.16 | $0.16 | 1,574,400 | — | — |
| 1986-09-12 | $0.16 | $0.16 | 4,780,800 | — | — |
| 1986-09-11 | $0.16 | $0.16 | 4,377,600 | — | — |
| 1986-09-10 | $0.16 | $0.16 | 1,376,000 | — | — |
| 1986-09-09 | $0.16 | $0.16 | 6,041,600 | — | — |
| 1986-09-08 | $0.16 | $0.16 | 2,521,600 | — | — |
| 1986-09-05 | $0.17 | $0.17 | 2,387,200 | — | — |
| 1986-09-04 | $0.18 | $0.18 | 537,600 | — | — |
| 1986-09-03 | $0.17 | $0.17 | 1,996,800 | — | — |
| 1986-09-02 | $0.17 | $0.17 | 4,556,800 | — | — |
| 1986-08-29 | $0.17 | $0.17 | 1,888,000 | — | — |
| 1986-08-28 | $0.16 | $0.16 | 4,300,800 | — | — |
| 1986-08-27 | $0.16 | $0.16 | 396,800 | — | — |
| 1986-08-26 | $0.17 | $0.17 | 1,593,600 | — | — |
| 1986-08-25 | $0.16 | $0.16 | 2,297,600 | — | — |
| 1986-08-22 | $0.17 | $0.17 | 5,081,600 | — | — |
| 1986-08-21 | $0.15 | $0.15 | 768,000 | — | — |
| 1986-08-20 | $0.15 | $0.15 | 10,566,400 | — | — |
| 1986-08-19 | $0.15 | $0.15 | 2,963,200 | — | — |
| 1986-08-18 | $0.15 | $0.15 | 492,800 | — | — |
| 1986-08-15 | $0.15 | $0.15 | 6,368,000 | — | — |
| 1986-08-14 | $0.15 | $0.15 | 4,697,600 | — | — |
| 1986-08-13 | $0.15 | $0.15 | 37,740,800 | — | — |
| 1986-08-12 | $0.15 | $0.15 | 9,606,400 | — | — |
| 1986-08-11 | $0.14 | $0.14 | 2,022,400 | — | — |
| 1986-08-08 | $0.14 | $0.14 | 22,579,200 | — | — |
| 1986-08-07 | $0.13 | $0.13 | 11,411,200 | — | — |
| 1986-08-06 | $0.14 | $0.14 | 441,600 | — | — |
| 1986-08-05 | $0.14 | $0.14 | 4,448,000 | — | — |
| 1986-08-04 | $0.14 | $0.14 | 1,734,400 | — | — |
| 1986-08-01 | $0.14 | $0.14 | 10,022,400 | — | — |
| 1986-07-31 | $0.14 | $0.14 | 6,112,000 | — | — |
| 1986-07-30 | $0.14 | $0.14 | 4,761,600 | — | — |
| 1986-07-29 | $0.14 | $0.14 | 16,179,200 | — | — |
| 1986-07-28 | $0.15 | $0.15 | 7,827,200 | — | — |
| 1986-07-25 | $0.16 | $0.16 | 3,865,600 | — | — |
| 1986-07-24 | $0.16 | $0.16 | 364,800 | — | — |
| 1986-07-23 | $0.16 | $0.16 | 3,724,800 | — | — |
| 1986-07-22 | $0.16 | $0.16 | 1,107,200 | — | — |
| 1986-07-21 | $0.16 | $0.16 | 678,400 | — | — |
| 1986-07-18 | $0.16 | $0.16 | 518,400 | — | — |
| 1986-07-17 | $0.17 | $0.17 | 3,776,000 | — | — |
| 1986-07-16 | $0.16 | $0.16 | 1,670,400 | — | — |
| 1986-07-15 | $0.17 | $0.17 | 10,502,400 | — | — |
| 1986-07-14 | $0.17 | $0.17 | 5,100,800 | — | — |
| 1986-07-11 | $0.18 | $0.18 | 1,280,000 | — | — |
| 1986-07-10 | $0.18 | $0.18 | 275,200 | — | — |
| 1986-07-09 | $0.18 | $0.18 | 204,800 | — | — |
| 1986-07-08 | $0.18 | $0.18 | 1,081,600 | — | — |
| 1986-07-07 | $0.18 | $0.18 | 1,350,400 | — | — |
| 1986-07-03 | $0.18 | $0.18 | 3,110,400 | — | — |
| 1986-07-02 | $0.18 | $0.18 | 1,241,600 | — | — |
| 1986-07-01 | $0.18 | $0.18 | 4,185,600 | — | — |
| 1986-06-30 | $0.18 | $0.18 | 3,590,400 | — | — |
| 1986-06-27 | $0.18 | $0.18 | 3,027,200 | — | — |
| 1986-06-26 | $0.18 | $0.18 | 281,600 | — | — |
| 1986-06-25 | $0.19 | $0.19 | 1,651,200 | — | — |
| 1986-06-24 | $0.18 | $0.18 | 1,132,800 | — | — |
| 1986-06-23 | $0.18 | $0.18 | 499,200 | — | — |
| 1986-06-20 | $0.19 | $0.19 | 18,944,000 | — | — |
| 1986-06-19 | $0.19 | $0.19 | 3,987,200 | — | — |
| 1986-06-18 | $0.19 | $0.19 | 19,654,400 | — | — |
| 1986-06-17 | $0.20 | $0.20 | 601,600 | — | — |
| 1986-06-16 | $0.20 | $0.20 | 10,233,600 | — | — |
| 1986-06-13 | $0.20 | $0.20 | 198,400 | — | — |
| 1986-06-12 | $0.20 | $0.20 | 588,800 | — | — |
| 1986-06-11 | $0.20 | $0.20 | 1,209,600 | — | — |
| 1986-06-10 | $0.20 | $0.20 | 2,540,800 | — | — |
| 1986-06-09 | $0.20 | $0.20 | 1,843,200 | — | — |
| 1986-06-06 | $0.21 | $0.21 | 2,297,600 | — | — |
| 1986-06-05 | $0.21 | $0.21 | 544,000 | — | — |
| 1986-06-04 | $0.21 | $0.21 | 1,472,000 | — | — |
| 1986-06-03 | $0.22 | $0.22 | 2,265,600 | — | — |
| 1986-06-02 | $0.22 | $0.22 | 9,145,600 | — | — |
| 1986-05-30 | $0.23 | $0.23 | 1,728,000 | — | — |
| 1986-05-29 | $0.23 | $0.23 | 998,400 | — | — |
| 1986-05-28 | $0.23 | $0.23 | 704,000 | — | — |
| 1986-05-27 | $0.23 | $0.23 | 5,004,800 | — | — |
| 1986-05-23 | $0.23 | $0.23 | 3,315,200 | — | — |
| 1986-05-22 | $0.23 | $0.23 | 1,984,000 | — | — |
| 1986-05-21 | $0.23 | $0.23 | 1,228,800 | — | — |
| 1986-05-20 | $0.23 | $0.23 | 2,880,000 | — | — |
| 1986-05-19 | $0.23 | $0.23 | 4,217,600 | — | — |
| 1986-05-16 | $0.24 | $0.24 | 3,852,800 | — | — |
| 1986-05-15 | $0.24 | $0.24 | 12,339,200 | — | — |
| 1986-05-14 | $0.25 | $0.25 | 3,468,800 | — | — |
| 1986-05-13 | $0.25 | $0.25 | 6,323,200 | — | — |
| 1986-05-12 | $0.25 | $0.25 | 19,968,000 | — | — |
| 1986-05-09 | $0.25 | $0.25 | 1,049,600 | — | — |
| 1986-05-08 | $0.25 | $0.25 | 3,532,800 | — | — |
| 1986-05-07 | $0.25 | $0.25 | 4,966,400 | — | — |
| 1986-05-06 | $0.26 | $0.26 | 1,804,800 | — | — |
| 1986-05-05 | $0.25 | $0.25 | 2,163,200 | — | — |
| 1986-05-02 | $0.25 | $0.25 | 10,649,600 | — | — |
| 1986-05-01 | $0.25 | $0.25 | 3,545,600 | — | — |
| 1986-04-30 | $0.25 | $0.25 | 4,966,400 | — | — |
| 1986-04-29 | $0.25 | $0.25 | 15,398,400 | — | — |
| 1986-04-28 | $0.24 | $0.24 | 1,536,000 | — | — |
| 1986-04-25 | $0.23 | $0.23 | 2,662,400 | — | — |
| 1986-04-24 | $0.23 | $0.23 | 4,620,800 | — | — |
| 1986-04-23 | $0.23 | $0.23 | 2,508,800 | — | — |
| 1986-04-22 | $0.24 | $0.24 | 38,809,600 | — | — |
| 1986-04-21 | $0.24 | $0.24 | 3,148,800 | — | — |
| 1986-04-18 | $0.25 | $0.25 | 15,065,600 | — | — |
| 1986-04-17 | $0.23 | $0.23 | 4,569,600 | — | — |
| 1986-04-16 | $0.23 | $0.23 | 12,224,000 | — | — |
| 1986-04-15 | $0.22 | $0.22 | 12,953,600 | — | — |
| 1986-04-14 | $0.21 | $0.21 | 3,136,000 | — | — |
| 1986-04-11 | $0.21 | $0.21 | 3,008,000 | — | — |
| 1986-04-10 | $0.21 | $0.21 | 4,403,200 | — | — |
| 1986-04-09 | $0.21 | $0.21 | 4,979,200 | — | — |
| 1986-04-08 | $0.21 | $0.21 | 2,752,000 | — | — |
| 1986-04-07 | $0.20 | $0.20 | 3,392,000 | — | — |
| 1986-04-04 | $0.20 | $0.20 | 4,416,000 | — | — |
| 1986-04-03 | $0.20 | $0.20 | 10,432,000 | — | — |
| 1986-04-02 | $0.20 | $0.20 | 7,590,400 | — | — |
| 1986-04-01 | $0.21 | $0.21 | 6,182,400 | — | — |
| 1986-03-31 | $0.21 | $0.21 | 256,000 | — | — |
| 1986-03-27 | $0.21 | $0.21 | 4,262,400 | — | — |
| 1986-03-26 | $0.21 | $0.21 | 3,737,600 | — | — |
| 1986-03-25 | $0.21 | $0.21 | 9,203,200 | — | — |
| 1986-03-24 | $0.21 | $0.21 | 627,200 | — | — |
| 1986-03-21 | $0.22 | $0.22 | 2,163,200 | — | — |
| 1986-03-20 | $0.22 | $0.22 | 2,803,200 | — | — |
| 1986-03-19 | $0.22 | $0.22 | 2,880,000 | — | — |
| 1986-03-18 | $0.23 | $0.23 | 1,689,600 | — | — |
| 1986-03-17 | $0.23 | $0.23 | 3,200,000 | — | — |
| 1986-03-14 | $0.23 | $0.23 | 11,596,800 | — | — |
| 1986-03-13 | $0.23 | $0.23 | 3,379,200 | — | — |
| 1986-03-12 | $0.23 | $0.23 | 10,892,800 | — | — |
| 1986-03-11 | $0.22 | $0.22 | 8,192,000 | — | — |
| 1986-03-10 | $0.21 | $0.21 | 24,844,800 | — | — |
| 1986-03-07 | $0.21 | $0.21 | 8,985,600 | — | — |
| 1986-03-06 | $0.22 | $0.22 | 9,331,200 | — | — |
| 1986-03-05 | $0.21 | $0.21 | 11,596,800 | — | — |
| 1986-03-04 | $0.22 | $0.22 | 27,212,800 | — | — |
| 1986-03-03 | $0.22 | $0.22 | 4,761,600 | — | — |
| 1986-02-28 | $0.23 | $0.23 | 1,152,000 | — | — |
| 1986-02-27 | $0.23 | $0.23 | 14,976,000 | — | — |
| 1986-02-26 | $0.22 | $0.22 | 5,913,600 | — | — |
| 1986-02-25 | $0.22 | $0.22 | 1,177,600 | — | — |
| 1986-02-24 | $0.22 | $0.22 | 18,086,400 | — | — |
| 1986-02-21 | $0.22 | $0.22 | 1,574,400 | — | — |
| 1986-02-20 | $0.22 | $0.22 | 3,417,600 | — | — |
| 1986-02-19 | $0.21 | $0.21 | 8,780,800 | — | — |
| 1986-02-18 | $0.22 | $0.22 | 13,619,200 | — | — |
| 1986-02-14 | $0.21 | $0.21 | 14,745,600 | — | — |
| 1986-02-13 | $0.21 | $0.21 | 6,976,000 | — | — |
| 1986-02-12 | $0.21 | $0.21 | 10,585,600 | — | — |
| 1986-02-11 | $0.22 | $0.22 | 14,860,800 | — | — |
| 1986-02-10 | $0.21 | $0.21 | 6,707,200 | — | — |
| 1986-02-07 | $0.20 | $0.20 | 9,536,000 | — | — |
| 1986-02-06 | $0.20 | $0.20 | 8,512,000 | — | — |
| 1986-02-05 | $0.18 | $0.18 | 6,643,200 | — | — |
| 1986-02-04 | $0.18 | $0.18 | 14,169,600 | — | — |
| 1986-02-03 | $0.18 | $0.18 | 1,664,000 | — | — |
| 1986-01-31 | $0.18 | $0.18 | 358,400 | — | — |
| 1986-01-30 | $0.18 | $0.18 | 857,600 | — | — |
| 1986-01-29 | $0.19 | $0.19 | 3,827,200 | — | — |
| 1986-01-28 | $0.19 | $0.19 | 473,600 | — | — |
| 1986-01-27 | $0.19 | $0.19 | 2,380,800 | — | — |
| 1986-01-24 | $0.19 | $0.19 | 768,000 | — | — |
| 1986-01-23 | $0.19 | $0.19 | 1,100,800 | — | — |
| 1986-01-22 | $0.19 | $0.19 | 3,059,200 | — | — |
| 1986-01-21 | $0.19 | $0.19 | 7,974,400 | — | — |
| 1986-01-20 | $0.19 | $0.19 | 486,400 | — | — |
| 1986-01-17 | $0.19 | $0.19 | 2,112,000 | — | — |
| 1986-01-16 | $0.18 | $0.18 | 3,443,200 | — | — |
| 1986-01-15 | $0.18 | $0.18 | 2,060,800 | — | — |
| 1986-01-14 | $0.18 | $0.18 | 2,470,400 | — | — |
| 1986-01-13 | $0.18 | $0.18 | 2,892,800 | — | — |
| 1986-01-10 | $0.18 | $0.18 | 1,446,400 | — | — |
| 1986-01-09 | $0.18 | $0.18 | 6,118,400 | — | — |
| 1986-01-08 | $0.18 | $0.18 | 10,188,800 | — | — |
| 1986-01-07 | $0.18 | $0.18 | 8,998,400 | — | — |
| 1986-01-06 | $0.16 | $0.16 | 2,368,000 | — | — |
| 1986-01-03 | $0.16 | $0.16 | 1,523,200 | — | — |
| 1986-01-02 | $0.16 | $0.16 | 2,124,800 | — | — |