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
- 1985-04-18 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 | $0.59 | $0.59 | 1,085,400 | — | — |
| 1986-12-30 | $0.59 | $0.59 | 1,036,800 | — | — |
| 1986-12-29 | $0.61 | $0.61 | 1,020,600 | — | — |
| 1986-12-26 | $0.60 | $0.60 | 48,600 | — | — |
| 1986-12-24 | $0.61 | $0.61 | 955,800 | — | — |
| 1986-12-23 | $0.60 | $0.60 | 3,126,600 | — | — |
| 1986-12-22 | $0.63 | $0.63 | 688,500 | — | — |
| 1986-12-19 | $0.64 | $0.64 | 1,863,000 | — | — |
| 1986-12-18 | $0.64 | $0.64 | 866,700 | — | — |
| 1986-12-17 | $0.65 | $0.65 | 818,100 | — | — |
| 1986-12-16 | $0.65 | $0.65 | 818,100 | — | — |
| 1986-12-15 | $0.65 | $0.65 | 1,352,700 | — | — |
| 1986-12-12 | $0.67 | $0.67 | 1,352,700 | — | — |
| 1986-12-11 | $0.67 | $0.67 | 2,187,000 | — | — |
| 1986-12-10 | $0.66 | $0.66 | 3,896,100 | — | — |
| 1986-12-09 | $0.67 | $0.67 | 2,114,100 | — | — |
| 1986-12-08 | $0.69 | $0.69 | 7,184,700 | — | — |
| 1986-12-05 | $0.73 | $0.73 | 2,624,400 | — | — |
| 1986-12-04 | $0.72 | $0.72 | 2,502,900 | — | — |
| 1986-12-03 | $0.70 | $0.70 | 3,997,350 | — | — |
| 1986-12-02 | $0.67 | $0.67 | 2,405,700 | — | — |
| 1986-12-01 | $0.65 | $0.65 | 567,000 | — | — |
| 1986-11-28 | $0.64 | $0.64 | 16,200 | — | — |
| 1986-11-26 | $0.64 | $0.64 | 988,200 | — | — |
| 1986-11-25 | $0.64 | $0.64 | 413,100 | — | — |
| 1986-11-24 | $0.64 | $0.64 | 834,300 | — | — |
| 1986-11-21 | $0.65 | $0.65 | 518,400 | — | — |
| 1986-11-20 | $0.64 | $0.64 | 672,300 | — | — |
| 1986-11-19 | $0.63 | $0.63 | 1,360,800 | — | — |
| 1986-11-18 | $0.62 | $0.62 | 891,000 | — | — |
| 1986-11-17 | $0.64 | $0.64 | 1,061,100 | — | — |
| 1986-11-14 | $0.64 | $0.64 | 453,600 | — | — |
| 1986-11-13 | $0.64 | $0.64 | 1,482,300 | — | — |
| 1986-11-12 | $0.65 | $0.65 | 453,600 | — | — |
| 1986-11-11 | $0.64 | $0.64 | 704,700 | — | — |
| 1986-11-10 | $0.64 | $0.64 | 218,700 | — | — |
| 1986-11-07 | $0.65 | $0.65 | 737,100 | — | — |
| 1986-11-06 | $0.64 | $0.64 | 615,600 | — | — |
| 1986-11-05 | $0.65 | $0.65 | 1,328,400 | — | — |
| 1986-11-04 | $0.64 | $0.64 | 850,500 | — | — |
| 1986-11-03 | $0.65 | $0.65 | 2,308,500 | — | — |
| 1986-10-31 | $0.65 | $0.65 | 2,397,600 | — | — |
| 1986-10-30 | $0.65 | $0.65 | 2,268,000 | — | — |
| 1986-10-29 | $0.64 | $0.64 | 2,057,400 | — | — |
| 1986-10-28 | $0.61 | $0.61 | 3,681,450 | — | — |
| 1986-10-27 | $0.58 | $0.58 | 972,000 | — | — |
| 1986-10-24 | $0.58 | $0.58 | 1,028,700 | — | — |
| 1986-10-23 | $0.57 | $0.57 | 2,664,900 | — | — |
| 1986-10-22 | $0.56 | $0.56 | 1,312,200 | — | — |
| 1986-10-21 | $0.53 | $0.53 | 1,377,000 | — | — |
| 1986-10-20 | $0.52 | $0.52 | 680,400 | — | — |
| 1986-10-17 | $0.53 | $0.53 | 2,511,000 | — | — |
| 1986-10-16 | $0.53 | $0.53 | 1,352,700 | — | — |
| 1986-10-15 | $0.54 | $0.54 | 2,089,800 | — | — |
| 1986-10-14 | $0.55 | $0.55 | 1,911,600 | — | — |
| 1986-10-13 | $0.56 | $0.56 | 1,368,900 | — | — |
| 1986-10-10 | $0.55 | $0.55 | 2,656,800 | — | — |
| 1986-10-09 | $0.54 | $0.54 | 3,090,150 | — | — |
| 1986-10-08 | $0.52 | $0.52 | 1,903,500 | — | — |
| 1986-10-07 | $0.52 | $0.52 | 502,200 | — | — |
| 1986-10-06 | $0.52 | $0.52 | 315,900 | — | — |
| 1986-10-03 | $0.51 | $0.51 | 1,166,400 | — | — |
| 1986-10-02 | $0.52 | $0.52 | 129,600 | — | — |
| 1986-10-01 | $0.53 | $0.53 | 2,349,000 | — | — |
| 1986-09-30 | $0.54 | $0.54 | 2,219,400 | — | — |
| 1986-09-29 | $0.53 | $0.53 | 1,296,000 | — | — |
| 1986-09-26 | $0.55 | $0.55 | 348,300 | — | — |
| 1986-09-25 | $0.53 | $0.53 | 1,984,500 | — | — |
| 1986-09-24 | $0.56 | $0.56 | 834,300 | — | — |
| 1986-09-23 | $0.57 | $0.57 | 1,304,100 | — | — |
| 1986-09-22 | $0.57 | $0.57 | 3,264,300 | — | — |
| 1986-09-19 | $0.56 | $0.56 | 891,000 | — | — |
| 1986-09-18 | $0.53 | $0.53 | 1,854,900 | — | — |
| 1986-09-17 | $0.51 | $0.51 | 1,198,800 | — | — |
| 1986-09-16 | $0.49 | $0.49 | 1,733,400 | — | — |
| 1986-09-15 | $0.51 | $0.51 | 2,992,950 | — | — |
| 1986-09-12 | $0.51 | $0.51 | 3,154,950 | — | — |
| 1986-09-11 | $0.53 | $0.53 | 1,871,100 | — | — |
| 1986-09-10 | $0.57 | $0.57 | 1,061,100 | — | — |
| 1986-09-09 | $0.58 | $0.58 | 1,117,800 | — | — |
| 1986-09-08 | $0.59 | $0.59 | 1,401,300 | — | — |
| 1986-09-05 | $0.57 | $0.57 | 17,617,500 | — | — |
| 1986-09-04 | $0.60 | $0.60 | 4,576,500 | — | — |
| 1986-09-03 | $0.60 | $0.60 | 2,106,000 | — | — |
| 1986-09-02 | $0.60 | $0.60 | 3,438,450 | — | — |
| 1986-08-29 | $0.58 | $0.58 | 2,964,600 | — | — |
| 1986-08-28 | $0.58 | $0.58 | 2,600,100 | — | — |
| 1986-08-27 | $0.57 | $0.57 | 4,681,800 | — | — |
| 1986-08-26 | $0.59 | $0.59 | 988,200 | — | — |
| 1986-08-25 | $0.61 | $0.61 | 2,300,400 | — | — |
| 1986-08-22 | $0.63 | $0.63 | 226,800 | — | — |
| 1986-08-21 | $0.64 | $0.64 | 1,903,500 | — | — |
| 1986-08-20 | $0.62 | $0.62 | 1,692,900 | — | — |
| 1986-08-19 | $0.62 | $0.62 | 639,900 | — | — |
| 1986-08-18 | $0.62 | $0.62 | 1,036,800 | — | — |
| 1986-08-15 | $0.64 | $0.64 | 1,109,700 | — | — |
| 1986-08-14 | $0.65 | $0.65 | 1,198,800 | — | — |
| 1986-08-13 | $0.65 | $0.65 | 810,000 | — | — |
| 1986-08-12 | $0.65 | $0.65 | 1,385,100 | — | — |
| 1986-08-11 | $0.65 | $0.65 | 1,887,300 | — | — |
| 1986-08-08 | $0.62 | $0.62 | 145,800 | — | — |
| 1986-08-07 | $0.62 | $0.62 | 1,895,400 | — | — |
| 1986-08-06 | $0.62 | $0.62 | 567,000 | — | — |
| 1986-08-05 | $0.62 | $0.62 | 1,944,000 | — | — |
| 1986-08-04 | $0.61 | $0.61 | 1,692,900 | — | — |
| 1986-08-01 | $0.64 | $0.64 | 639,900 | — | — |
| 1986-07-31 | $0.65 | $0.65 | 2,033,100 | — | — |
| 1986-07-30 | $0.64 | $0.64 | 4,527,900 | — | — |
| 1986-07-29 | $0.64 | $0.64 | 6,901,200 | — | — |
| 1986-07-28 | $0.66 | $0.66 | 4,945,050 | — | — |
| 1986-07-25 | $0.69 | $0.69 | 1,765,800 | — | — |
| 1986-07-24 | $0.73 | $0.73 | 6,139,800 | — | — |
| 1986-07-23 | $0.75 | $0.75 | 1,441,800 | — | — |
| 1986-07-22 | $0.74 | $0.74 | 2,041,200 | — | — |
| 1986-07-21 | $0.71 | $0.71 | 1,109,700 | — | — |
| 1986-07-18 | $0.69 | $0.69 | 801,900 | — | — |
| 1986-07-17 | $0.70 | $0.70 | 2,430,000 | — | — |
| 1986-07-16 | $0.67 | $0.67 | 1,449,900 | — | — |
| 1986-07-15 | $0.67 | $0.67 | 5,030,100 | — | — |
| 1986-07-14 | $0.70 | $0.70 | 2,786,400 | — | — |
| 1986-07-11 | $0.71 | $0.71 | 4,009,500 | — | — |
| 1986-07-10 | $0.72 | $0.72 | 5,378,400 | — | — |
| 1986-07-09 | $0.73 | $0.73 | 3,276,450 | — | — |
| 1986-07-08 | $0.72 | $0.72 | 5,094,900 | — | — |
| 1986-07-07 | $0.77 | $0.77 | 2,920,050 | — | — |
| 1986-07-03 | $0.79 | $0.79 | 2,373,300 | — | — |
| 1986-07-02 | $0.76 | $0.76 | 2,349,000 | — | — |
| 1986-07-01 | $0.78 | $0.78 | 5,155,650 | — | — |
| 1986-06-30 | $0.78 | $0.78 | 1,053,000 | — | — |
| 1986-06-27 | $0.79 | $0.79 | 2,879,550 | — | — |
| 1986-06-26 | $0.78 | $0.78 | 3,252,150 | — | — |
| 1986-06-25 | $0.77 | $0.77 | 5,528,250 | — | — |
| 1986-06-24 | $0.73 | $0.73 | 1,822,500 | — | — |
| 1986-06-23 | $0.69 | $0.69 | 963,900 | — | — |
| 1986-06-20 | $0.70 | $0.70 | 1,409,400 | — | — |
| 1986-06-19 | $0.68 | $0.68 | 1,336,500 | — | — |
| 1986-06-18 | $0.69 | $0.69 | 1,239,300 | — | — |
| 1986-06-17 | $0.70 | $0.70 | 1,296,000 | — | — |
| 1986-06-16 | $0.72 | $0.72 | 1,150,200 | — | — |
| 1986-06-13 | $0.73 | $0.73 | 2,725,650 | — | — |
| 1986-06-12 | $0.73 | $0.73 | 2,300,400 | — | — |
| 1986-06-11 | $0.72 | $0.72 | 3,126,600 | — | — |
| 1986-06-10 | $0.70 | $0.70 | 4,102,650 | — | — |
| 1986-06-09 | $0.70 | $0.70 | 9,047,700 | — | — |
| 1986-06-06 | $0.74 | $0.74 | 7,537,050 | — | — |
| 1986-06-05 | $0.69 | $0.69 | 8,496,900 | — | — |
| 1986-06-04 | $0.65 | $0.65 | 3,985,200 | — | — |
| 1986-06-03 | $0.65 | $0.65 | 1,806,300 | — | — |
| 1986-06-02 | $0.65 | $0.65 | 3,203,550 | — | — |
| 1986-05-30 | $0.65 | $0.65 | 3,519,450 | — | — |
| 1986-05-29 | $0.65 | $0.65 | 18,848,700 | — | — |
| 1986-05-28 | $0.65 | $0.65 | 2,575,800 | — | — |
| 1986-05-27 | $0.64 | $0.64 | 1,668,600 | — | — |
| 1986-05-23 | $0.64 | $0.64 | 1,717,200 | — | — |
| 1986-05-22 | $0.66 | $0.66 | 194,400 | — | — |
| 1986-05-21 | $0.67 | $0.67 | 1,109,700 | — | — |
| 1986-05-20 | $0.67 | $0.67 | 761,400 | — | — |
| 1986-05-19 | $0.66 | $0.66 | 1,255,500 | — | — |
| 1986-05-16 | $0.68 | $0.68 | 421,200 | — | — |
| 1986-05-15 | $0.67 | $0.67 | 3,001,050 | — | — |
| 1986-05-14 | $0.71 | $0.71 | 2,559,600 | — | — |
| 1986-05-13 | $0.68 | $0.68 | 2,911,950 | — | — |
| 1986-05-12 | $0.65 | $0.65 | 777,600 | — | — |
| 1986-05-09 | $0.63 | $0.63 | 1,547,100 | — | — |
| 1986-05-08 | $0.64 | $0.64 | 4,596,750 | — | — |
| 1986-05-07 | $0.59 | $0.59 | 2,430,000 | — | — |
| 1986-05-06 | $0.57 | $0.57 | 1,846,800 | — | — |
| 1986-05-05 | $0.54 | $0.54 | 1,401,300 | — | — |
| 1986-05-02 | $0.56 | $0.56 | 1,198,800 | — | — |
| 1986-05-01 | $0.57 | $0.57 | 3,114,450 | — | — |
| 1986-04-30 | $0.54 | $0.54 | 955,800 | — | — |
| 1986-04-29 | $0.58 | $0.58 | 737,100 | — | — |
| 1986-04-28 | $0.59 | $0.59 | 575,100 | — | — |
| 1986-04-25 | $0.61 | $0.61 | 1,053,000 | — | — |
| 1986-04-24 | $0.64 | $0.64 | 907,200 | — | — |
| 1986-04-23 | $0.65 | $0.65 | 1,539,000 | — | — |
| 1986-04-22 | $0.67 | $0.67 | 1,482,300 | — | — |
| 1986-04-21 | $0.64 | $0.64 | 980,100 | — | — |
| 1986-04-18 | $0.60 | $0.60 | 826,200 | — | — |
| 1986-04-17 | $0.60 | $0.60 | 1,458,000 | — | — |
| 1986-04-16 | $0.59 | $0.59 | 1,206,900 | — | — |
| 1986-04-15 | $0.54 | $0.54 | 421,200 | — | — |
| 1986-04-14 | $0.53 | $0.53 | 1,401,300 | — | — |
| 1986-04-11 | $0.53 | $0.53 | 769,500 | — | — |
| 1986-04-10 | $0.51 | $0.51 | 599,400 | — | — |
| 1986-04-09 | $0.52 | $0.52 | 4,264,650 | — | — |
| 1986-04-08 | $0.52 | $0.52 | 1,150,200 | — | — |
| 1986-04-07 | $0.52 | $0.52 | 1,044,900 | — | — |
| 1986-04-04 | $0.52 | $0.52 | 1,255,500 | — | — |
| 1986-04-03 | $0.54 | $0.54 | 2,592,000 | — | — |
| 1986-04-02 | $0.54 | $0.54 | 2,527,200 | — | — |
| 1986-04-01 | $0.50 | $0.50 | 1,692,900 | — | — |
| 1986-03-31 | $0.48 | $0.48 | 793,800 | — | — |
| 1986-03-27 | $0.46 | $0.46 | 1,053,000 | — | — |
| 1986-03-26 | $0.45 | $0.45 | 988,200 | — | — |
| 1986-03-25 | $0.43 | $0.43 | 283,500 | — | — |
| 1986-03-24 | $0.43 | $0.43 | 1,320,300 | — | — |
| 1986-03-21 | $0.43 | $0.43 | 510,300 | — | — |
| 1986-03-20 | $0.42 | $0.42 | 526,500 | — | — |
| 1986-03-19 | $0.42 | $0.42 | 186,300 | — | — |
| 1986-03-18 | $0.43 | $0.43 | 1,312,200 | — | — |
| 1986-03-17 | $0.40 | $0.40 | 1,004,400 | — | — |
| 1986-03-14 | $0.42 | $0.42 | 97,200 | — | — |
| 1986-03-13 | $0.42 | $0.42 | 388,800 | — | — |
| 1986-03-12 | $0.42 | $0.42 | 567,000 | — | — |
| 1986-03-11 | $0.41 | $0.41 | 137,700 | — | — |
| 1986-03-10 | $0.42 | $0.42 | 874,800 | — | — |
| 1986-03-07 | $0.42 | $0.42 | 769,500 | — | — |
| 1986-03-06 | $0.43 | $0.43 | 1,547,100 | — | — |
| 1986-03-05 | $0.43 | $0.43 | 2,648,700 | — | — |
| 1986-03-04 | $0.44 | $0.44 | 1,449,900 | — | — |
| 1986-03-03 | $0.44 | $0.44 | 2,178,900 | — | — |
| 1986-02-28 | $0.43 | $0.43 | 3,069,900 | — | — |
| 1986-02-27 | $0.41 | $0.41 | 2,097,900 | — | — |
| 1986-02-26 | $0.40 | $0.40 | 1,263,600 | — | — |
| 1986-02-25 | $0.39 | $0.39 | 1,927,800 | — | — |
| 1986-02-24 | $0.39 | $0.39 | 1,449,900 | — | — |
| 1986-02-21 | $0.37 | $0.37 | 1,968,300 | — | — |
| 1986-02-20 | $0.36 | $0.36 | 1,490,400 | — | — |
| 1986-02-19 | $0.36 | $0.36 | 1,044,900 | — | — |
| 1986-02-18 | $0.36 | $0.36 | 5,977,800 | — | — |
| 1986-02-14 | $0.35 | $0.35 | 1,182,600 | — | — |
| 1986-02-13 | $0.35 | $0.35 | 1,044,900 | — | — |
| 1986-02-12 | $0.35 | $0.35 | 186,300 | — | — |
| 1986-02-11 | $0.35 | $0.35 | 218,700 | — | — |
| 1986-02-10 | $0.35 | $0.35 | 931,500 | — | — |
| 1986-02-07 | $0.35 | $0.35 | 769,500 | — | — |
| 1986-02-06 | $0.35 | $0.35 | 1,263,600 | — | — |
| 1986-02-05 | $0.35 | $0.35 | 1,336,500 | — | — |
| 1986-02-04 | $0.34 | $0.34 | 826,200 | — | — |
| 1986-02-03 | $0.34 | $0.34 | 486,000 | — | — |
| 1986-01-31 | $0.34 | $0.34 | 2,154,600 | — | — |
| 1986-01-30 | $0.34 | $0.34 | 1,441,800 | — | — |
| 1986-01-29 | $0.34 | $0.34 | 8,148,600 | — | — |
| 1986-01-28 | $0.38 | $0.37 | 696,600 | — | — |
| 1986-01-27 | $0.39 | $0.39 | 97,200 | — | — |
| 1986-01-24 | $0.38 | $0.38 | 1,247,400 | — | — |
| 1986-01-23 | $0.39 | $0.39 | 121,500 | — | — |
| 1986-01-22 | $0.38 | $0.38 | 113,400 | — | — |
| 1986-01-21 | $0.37 | $0.37 | 453,600 | — | — |
| 1986-01-20 | $0.39 | $0.39 | 534,600 | — | — |
| 1986-01-17 | $0.39 | $0.39 | 737,100 | — | — |
| 1986-01-16 | $0.38 | $0.38 | 558,900 | — | — |
| 1986-01-15 | $0.37 | $0.37 | 599,400 | — | — |
| 1986-01-14 | $0.37 | $0.37 | 364,500 | — | — |
| 1986-01-13 | $0.37 | $0.37 | 777,600 | — | — |
| 1986-01-10 | $0.37 | $0.37 | 899,100 | — | — |
| 1986-01-09 | $0.38 | $0.37 | 3,896,100 | — | — |
| 1986-01-08 | $0.39 | $0.39 | 1,498,500 | — | — |
| 1986-01-07 | $0.40 | $0.40 | 1,790,100 | — | — |
| 1986-01-06 | $0.40 | $0.40 | 2,162,700 | — | — |
| 1986-01-03 | $0.37 | $0.37 | 372,600 | — | — |
| 1986-01-02 | $0.36 | $0.36 | 1,215,000 | — | — |