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
- 1985-02-13 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 | $1.89 | $1.89 | 574,400 | — | — |
| 1986-12-30 | $1.86 | $1.86 | 164,000 | — | — |
| 1986-12-29 | $1.88 | $1.88 | 208,000 | — | — |
| 1986-12-26 | $1.88 | $1.88 | 63,200 | — | — |
| 1986-12-24 | $1.86 | $1.86 | 234,400 | — | — |
| 1986-12-23 | $1.86 | $1.86 | 597,600 | — | — |
| 1986-12-22 | $1.88 | $1.88 | 539,200 | — | — |
| 1986-12-19 | $1.88 | $1.88 | 669,600 | — | — |
| 1986-12-18 | $1.86 | $1.86 | 700,800 | — | — |
| 1986-12-17 | $1.81 | $1.81 | 364,800 | — | — |
| 1986-12-16 | $1.81 | $1.81 | 360,000 | — | — |
| 1986-12-15 | $1.81 | $1.81 | 440,000 | — | — |
| 1986-12-12 | $1.78 | $1.78 | 409,600 | — | — |
| 1986-12-11 | $1.75 | $1.75 | 438,400 | — | — |
| 1986-12-10 | $1.78 | $1.78 | 694,400 | — | — |
| 1986-12-09 | $1.86 | $1.86 | 458,400 | — | — |
| 1986-12-08 | $1.78 | $1.78 | 256,800 | — | — |
| 1986-12-05 | $1.75 | $1.75 | 1,246,400 | — | — |
| 1986-12-04 | $1.70 | $1.70 | 762,400 | — | — |
| 1986-12-03 | $1.73 | $1.73 | 487,200 | — | — |
| 1986-12-02 | $1.72 | $1.72 | 245,600 | — | — |
| 1986-12-01 | $1.73 | $1.73 | 556,000 | — | — |
| 1986-11-28 | $1.75 | $1.75 | 291,200 | — | — |
| 1986-11-26 | $1.70 | $1.70 | 503,200 | — | — |
| 1986-11-25 | $1.70 | $1.70 | 457,600 | — | — |
| 1986-11-24 | $1.70 | $1.70 | 497,600 | — | — |
| 1986-11-21 | $1.69 | $1.69 | 438,400 | — | — |
| 1986-11-20 | $1.75 | $1.75 | 269,600 | — | — |
| 1986-11-19 | $1.75 | $1.75 | 282,400 | — | — |
| 1986-11-18 | $1.78 | $1.78 | 776,000 | — | — |
| 1986-11-17 | $1.81 | $1.81 | 472,800 | — | — |
| 1986-11-14 | $1.88 | $1.88 | 441,600 | — | — |
| 1986-11-13 | $1.88 | $1.88 | 194,400 | — | — |
| 1986-11-12 | $1.89 | $1.89 | 281,600 | — | — |
| 1986-11-11 | $1.89 | $1.89 | 278,400 | — | — |
| 1986-11-10 | $1.88 | $1.88 | 536,800 | — | — |
| 1986-11-07 | $1.88 | $1.88 | 377,600 | — | — |
| 1986-11-06 | $1.86 | $1.86 | 638,400 | — | — |
| 1986-11-05 | $1.81 | $1.81 | 572,000 | — | — |
| 1986-11-04 | $1.81 | $1.81 | 1,116,800 | — | — |
| 1986-11-03 | $1.73 | $1.73 | 1,406,400 | — | — |
| 1986-10-31 | $1.75 | $1.75 | 1,640,000 | — | — |
| 1986-10-30 | $1.84 | $1.84 | 304,000 | — | — |
| 1986-10-29 | $1.86 | $1.86 | 592,000 | — | — |
| 1986-10-28 | $1.88 | $1.88 | 296,800 | — | — |
| 1986-10-27 | $1.88 | $1.88 | 337,600 | — | — |
| 1986-10-24 | $1.88 | $1.88 | 710,400 | — | — |
| 1986-10-23 | $1.88 | $1.88 | 682,400 | — | — |
| 1986-10-22 | $1.89 | $1.89 | 630,400 | — | — |
| 1986-10-21 | $1.88 | $1.88 | 383,200 | — | — |
| 1986-10-20 | $1.88 | $1.88 | 924,000 | — | — |
| 1986-10-17 | $1.84 | $1.84 | 795,200 | — | — |
| 1986-10-16 | $1.91 | $1.91 | 469,600 | — | — |
| 1986-10-15 | $1.97 | $1.97 | 1,351,200 | — | — |
| 1986-10-14 | $2.03 | $2.03 | 517,600 | — | — |
| 1986-10-13 | $2.09 | $2.09 | 371,200 | — | — |
| 1986-10-10 | $2.06 | $2.06 | 499,200 | — | — |
| 1986-10-09 | $1.98 | $1.98 | 644,000 | — | — |
| 1986-10-08 | $2.00 | $2.00 | 464,800 | — | — |
| 1986-10-07 | $2.00 | $2.00 | 1,520,000 | — | — |
| 1986-10-06 | $1.88 | $1.88 | 916,000 | — | — |
| 1986-10-03 | $1.78 | $1.78 | 388,000 | — | — |
| 1986-10-02 | $1.81 | $1.81 | 678,400 | — | — |
| 1986-10-01 | $1.75 | $1.75 | 541,600 | — | — |
| 1986-09-30 | $1.75 | $1.75 | 644,800 | — | — |
| 1986-09-29 | $1.72 | $1.72 | 416,000 | — | — |
| 1986-09-26 | $1.72 | $1.72 | 428,800 | — | — |
| 1986-09-25 | $1.72 | $1.72 | 416,000 | — | — |
| 1986-09-24 | $1.73 | $1.73 | 593,600 | — | — |
| 1986-09-23 | $1.75 | $1.75 | 336,000 | — | — |
| 1986-09-22 | $1.81 | $1.81 | 1,325,600 | — | — |
| 1986-09-19 | $1.75 | $1.75 | 2,289,600 | — | — |
| 1986-09-18 | $1.72 | $1.72 | 778,400 | — | — |
| 1986-09-17 | $1.70 | $1.70 | 1,299,200 | — | — |
| 1986-09-16 | $1.72 | $1.72 | 1,392,800 | — | — |
| 1986-09-15 | $1.72 | $1.72 | 564,800 | — | — |
| 1986-09-12 | $1.70 | $1.70 | 1,294,400 | — | — |
| 1986-09-11 | $1.70 | $1.70 | 615,200 | — | — |
| 1986-09-10 | $1.73 | $1.73 | 1,931,200 | — | — |
| 1986-09-09 | $1.72 | $1.72 | 912,800 | — | — |
| 1986-09-08 | $1.69 | $1.69 | 1,244,800 | — | — |
| 1986-09-05 | $1.72 | $1.72 | 1,416,000 | — | — |
| 1986-09-04 | $1.70 | $1.70 | 1,326,400 | — | — |
| 1986-09-03 | $1.75 | $1.75 | 1,143,200 | — | — |
| 1986-09-02 | $1.70 | $1.70 | 691,200 | — | — |
| 1986-08-29 | $1.64 | $1.64 | 545,600 | — | — |
| 1986-08-28 | $1.64 | $1.64 | 803,200 | — | — |
| 1986-08-27 | $1.63 | $1.62 | 546,400 | — | — |
| 1986-08-26 | $1.63 | $1.62 | 705,600 | — | — |
| 1986-08-25 | $1.63 | $1.62 | 825,600 | — | — |
| 1986-08-22 | $1.58 | $1.58 | 1,373,600 | — | — |
| 1986-08-21 | $1.53 | $1.53 | 297,600 | — | — |
| 1986-08-20 | $1.48 | $1.48 | 240,800 | — | — |
| 1986-08-19 | $1.45 | $1.45 | 329,600 | — | — |
| 1986-08-18 | $1.44 | $1.44 | 642,400 | — | — |
| 1986-08-15 | $1.48 | $1.48 | 576,000 | — | — |
| 1986-08-14 | $1.53 | $1.53 | 594,400 | — | — |
| 1986-08-13 | $1.53 | $1.53 | 579,200 | — | — |
| 1986-08-12 | $1.56 | $1.56 | 871,200 | — | — |
| 1986-08-11 | $1.59 | $1.59 | 2,106,400 | — | — |
| 1986-08-08 | $1.50 | $1.50 | 1,014,400 | — | — |
| 1986-08-07 | $1.44 | $1.44 | 464,800 | — | — |
| 1986-08-06 | $1.41 | $1.41 | 772,000 | — | — |
| 1986-08-05 | $1.38 | $1.37 | 776,000 | — | — |
| 1986-08-04 | $1.38 | $1.37 | 232,000 | — | — |
| 1986-08-01 | $1.38 | $1.37 | 934,400 | — | — |
| 1986-07-31 | $1.36 | $1.36 | 908,000 | — | — |
| 1986-07-30 | $1.28 | $1.28 | 452,800 | — | — |
| 1986-07-29 | $1.28 | $1.28 | 761,600 | — | — |
| 1986-07-28 | $1.28 | $1.28 | 244,800 | — | — |
| 1986-07-25 | $1.25 | $1.25 | 34,400 | — | — |
| 1986-07-24 | $1.25 | $1.25 | 155,200 | — | — |
| 1986-07-23 | $1.25 | $1.25 | 104,000 | — | — |
| 1986-07-22 | $1.25 | $1.25 | 52,000 | — | — |
| 1986-07-21 | $1.28 | $1.28 | 252,800 | — | — |
| 1986-07-18 | $1.28 | $1.28 | 431,200 | — | — |
| 1986-07-17 | $1.25 | $1.25 | 62,400 | — | — |
| 1986-07-16 | $1.25 | $1.25 | 226,400 | — | — |
| 1986-07-15 | $1.25 | $1.25 | 140,000 | — | — |
| 1986-07-14 | $1.28 | $1.28 | 108,000 | — | — |
| 1986-07-11 | $1.28 | $1.28 | 270,400 | — | — |
| 1986-07-10 | $1.28 | $1.28 | 471,200 | — | — |
| 1986-07-09 | $1.28 | $1.28 | 297,600 | — | — |
| 1986-07-08 | $1.28 | $1.28 | 199,200 | — | — |
| 1986-07-07 | $1.28 | $1.28 | 63,200 | — | — |
| 1986-07-03 | $1.28 | $1.28 | 64,800 | — | — |
| 1986-07-02 | $1.28 | $1.28 | 200,800 | — | — |
| 1986-07-01 | $1.31 | $1.31 | 99,200 | — | — |
| 1986-06-30 | $1.28 | $1.28 | 602,400 | — | — |
| 1986-06-27 | $1.28 | $1.28 | 100,800 | — | — |
| 1986-06-26 | $1.25 | $1.25 | 337,600 | — | — |
| 1986-06-25 | $1.25 | $1.25 | 272,800 | — | — |
| 1986-06-24 | $1.25 | $1.25 | 129,600 | — | — |
| 1986-06-23 | $1.25 | $1.25 | 167,200 | — | — |
| 1986-06-20 | $1.25 | $1.25 | 211,200 | — | — |
| 1986-06-19 | $1.25 | $1.25 | 241,600 | — | — |
| 1986-06-18 | $1.25 | $1.25 | 165,600 | — | — |
| 1986-06-17 | $1.25 | $1.25 | 703,200 | — | — |
| 1986-06-16 | $1.23 | $1.23 | 217,600 | — | — |
| 1986-06-13 | $1.28 | $1.28 | 291,200 | — | — |
| 1986-06-12 | $1.31 | $1.31 | 460,800 | — | — |
| 1986-06-11 | $1.31 | $1.31 | 204,800 | — | — |
| 1986-06-10 | $1.31 | $1.31 | 950,400 | — | — |
| 1986-06-09 | $1.28 | $1.28 | 431,200 | — | — |
| 1986-06-06 | $1.25 | $1.25 | 118,400 | — | — |
| 1986-06-05 | $1.25 | $1.25 | 852,000 | — | — |
| 1986-06-04 | $1.25 | $1.25 | 754,400 | — | — |
| 1986-06-03 | $1.25 | $1.25 | 1,190,400 | — | — |
| 1986-06-02 | $1.22 | $1.22 | 284,000 | — | — |
| 1986-05-30 | $1.23 | $1.23 | 676,800 | — | — |
| 1986-05-29 | $1.22 | $1.22 | 171,200 | — | — |
| 1986-05-28 | $1.20 | $1.20 | 252,000 | — | — |
| 1986-05-27 | $1.19 | $1.19 | 85,600 | — | — |
| 1986-05-23 | $1.22 | $1.22 | 201,600 | — | — |
| 1986-05-22 | $1.20 | $1.20 | 282,400 | — | — |
| 1986-05-21 | $1.22 | $1.22 | 376,000 | — | — |
| 1986-05-20 | $1.16 | $1.16 | 36,000 | — | — |
| 1986-05-19 | $1.16 | $1.16 | 376,000 | — | — |
| 1986-05-16 | $1.20 | $1.20 | 222,400 | — | — |
| 1986-05-15 | $1.20 | $1.20 | 491,200 | — | — |
| 1986-05-14 | $1.19 | $1.19 | 36,800 | — | — |
| 1986-05-13 | $1.20 | $1.20 | 245,600 | — | — |
| 1986-05-12 | $1.23 | $1.23 | 356,000 | — | — |
| 1986-05-09 | $1.23 | $1.23 | 94,400 | — | — |
| 1986-05-08 | $1.25 | $1.25 | 492,000 | — | — |
| 1986-05-07 | $1.22 | $1.22 | 1,062,400 | — | — |
| 1986-05-06 | $1.20 | $1.20 | 509,600 | — | — |
| 1986-05-05 | $1.23 | $1.23 | 141,600 | — | — |
| 1986-05-02 | $1.22 | $1.22 | 348,800 | — | — |
| 1986-05-01 | $1.22 | $1.22 | 380,800 | — | — |
| 1986-04-30 | $1.23 | $1.23 | 684,000 | — | — |
| 1986-04-29 | $1.22 | $1.22 | 296,000 | — | — |
| 1986-04-28 | $1.20 | $1.20 | 590,400 | — | — |
| 1986-04-25 | $1.22 | $1.22 | 2,137,600 | — | — |
| 1986-04-24 | $1.19 | $1.19 | 1,799,200 | — | — |
| 1986-04-23 | $1.13 | $1.12 | 882,400 | — | — |
| 1986-04-22 | $1.09 | $1.09 | 376,800 | — | — |
| 1986-04-21 | $1.03 | $1.03 | 336,000 | — | — |
| 1986-04-18 | $1.08 | $1.08 | 307,200 | — | — |
| 1986-04-17 | $1.08 | $1.08 | 476,000 | — | — |
| 1986-04-16 | $1.13 | $1.12 | 513,600 | — | — |
| 1986-04-15 | $1.13 | $1.12 | 1,212,800 | — | — |
| 1986-04-14 | $1.06 | $1.06 | 739,200 | — | — |
| 1986-04-11 | $1.06 | $1.06 | 1,335,200 | — | — |
| 1986-04-10 | $1.03 | $1.03 | 1,000,800 | — | — |
| 1986-04-09 | $0.97 | $0.97 | 348,000 | — | — |
| 1986-04-08 | $0.95 | $0.95 | 708,800 | — | — |
| 1986-04-07 | $0.91 | $0.91 | 696,000 | — | — |
| 1986-04-04 | $0.91 | $0.91 | 820,000 | — | — |
| 1986-04-03 | $0.89 | $0.89 | 608,800 | — | — |
| 1986-04-02 | $0.88 | $0.87 | 524,000 | — | — |
| 1986-04-01 | $0.88 | $0.87 | 387,200 | — | — |
| 1986-03-31 | $0.89 | $0.89 | 416,800 | — | — |
| 1986-03-27 | $0.91 | $0.91 | 532,800 | — | — |
| 1986-03-26 | $0.91 | $0.91 | 346,400 | — | — |
| 1986-03-25 | $0.91 | $0.91 | 2,976,000 | — | — |
| 1986-03-24 | $0.88 | $0.87 | 253,600 | — | — |
| 1986-03-21 | $0.88 | $0.87 | 483,200 | — | — |
| 1986-03-20 | $0.88 | $0.87 | 448,800 | — | — |
| 1986-03-19 | $0.88 | $0.87 | 169,600 | — | — |
| 1986-03-18 | $0.88 | $0.87 | 1,856,000 | — | — |
| 1986-03-17 | $0.86 | $0.86 | 551,200 | — | — |
| 1986-03-14 | $0.88 | $0.87 | 856,800 | — | — |
| 1986-03-13 | $0.86 | $0.86 | 105,600 | — | — |
| 1986-03-12 | $0.88 | $0.87 | 318,400 | — | — |
| 1986-03-11 | $0.84 | $0.84 | 408,800 | — | — |
| 1986-03-10 | $0.84 | $0.84 | 272,000 | — | — |
| 1986-03-07 | $0.84 | $0.84 | 52,000 | — | — |
| 1986-03-06 | $0.84 | $0.84 | 249,600 | — | — |
| 1986-03-05 | $0.81 | $0.81 | 127,200 | — | — |
| 1986-03-04 | $0.83 | $0.83 | 95,200 | — | — |
| 1986-03-03 | $0.81 | $0.81 | 100,800 | — | — |
| 1986-02-28 | $0.83 | $0.83 | 40,800 | — | — |
| 1986-02-27 | $0.84 | $0.84 | 68,000 | — | — |
| 1986-02-26 | $0.86 | $0.86 | 132,000 | — | — |
| 1986-02-25 | $0.88 | $0.87 | 73,600 | — | — |
| 1986-02-24 | $0.88 | $0.87 | 143,200 | — | — |
| 1986-02-21 | $0.88 | $0.87 | 66,400 | — | — |
| 1986-02-20 | $0.88 | $0.87 | 125,600 | — | — |
| 1986-02-19 | $0.88 | $0.87 | 572,000 | — | — |
| 1986-02-18 | $0.88 | $0.87 | 196,800 | — | — |
| 1986-02-14 | $0.88 | $0.87 | 108,800 | — | — |
| 1986-02-13 | $0.88 | $0.87 | 37,600 | — | — |
| 1986-02-12 | $0.88 | $0.87 | 145,600 | — | — |
| 1986-02-11 | $0.88 | $0.87 | 96,800 | — | — |
| 1986-02-10 | $0.88 | $0.87 | 223,200 | — | — |
| 1986-02-07 | $0.88 | $0.87 | 140,800 | — | — |
| 1986-02-06 | $0.88 | $0.87 | 4,000 | — | — |
| 1986-02-05 | $0.88 | $0.87 | 475,200 | — | — |
| 1986-02-04 | $0.83 | $0.83 | 310,400 | — | — |
| 1986-02-03 | $0.89 | $0.89 | 92,800 | — | — |
| 1986-01-31 | $0.91 | $0.91 | 166,400 | — | — |
| 1986-01-30 | $0.95 | $0.95 | 421,600 | — | — |
| 1986-01-29 | $0.94 | $0.94 | 255,200 | — | — |
| 1986-01-28 | $0.89 | $0.89 | 20,000 | — | — |
| 1986-01-27 | $0.91 | $0.91 | 1,123,200 | — | — |
| 1986-01-24 | $0.89 | $0.89 | 1,556,000 | — | — |
| 1986-01-23 | $0.88 | $0.87 | 82,400 | — | — |
| 1986-01-22 | $0.89 | $0.89 | 576,000 | — | — |
| 1986-01-21 | $0.89 | $0.89 | 350,400 | — | — |
| 1986-01-20 | $0.89 | $0.89 | 2,184,800 | — | — |
| 1986-01-17 | $0.91 | $0.91 | 460,000 | — | — |
| 1986-01-16 | $0.91 | $0.91 | 1,183,200 | — | — |
| 1986-01-15 | $0.86 | $0.86 | 279,200 | — | — |
| 1986-01-14 | $0.84 | $0.84 | 884,800 | — | — |
| 1986-01-13 | $0.83 | $0.83 | 88,800 | — | — |
| 1986-01-10 | $0.84 | $0.84 | 187,200 | — | — |
| 1986-01-09 | $0.84 | $0.84 | 634,400 | — | — |
| 1986-01-08 | $0.83 | $0.83 | 252,000 | — | — |
| 1986-01-07 | $0.83 | $0.83 | 28,000 | — | — |
| 1986-01-06 | $0.83 | $0.83 | 23,200 | — | — |
| 1986-01-03 | $0.83 | $0.83 | 24,000 | — | — |
| 1986-01-02 | $0.83 | $0.83 | 32,800 | — | — |