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
- 1983-09-23 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 | $0.98 | $0.99 | 945,000 | — | — |
| 1986-12-30 | $0.97 | $0.97 | 1,086,750 | — | — |
| 1986-12-29 | $0.98 | $0.98 | 840,375 | — | — |
| 1986-12-26 | $1.01 | $1.02 | 1,771,875 | — | — |
| 1986-12-24 | $0.99 | $0.99 | 2,014,875 | — | — |
| 1986-12-23 | $0.95 | $0.96 | 1,566,000 | — | — |
| 1986-12-22 | $0.97 | $0.98 | 2,882,250 | — | — |
| 1986-12-19 | $0.94 | $0.94 | 1,140,750 | — | — |
| 1986-12-18 | $0.94 | $0.95 | 361,125 | — | — |
| 1986-12-17 | $0.95 | $0.96 | 391,500 | — | — |
| 1986-12-16 | $0.96 | $0.97 | 691,875 | — | — |
| 1986-12-15 | $0.96 | $0.97 | 1,380,375 | — | — |
| 1986-12-12 | $1.00 | $1.00 | 411,750 | — | — |
| 1986-12-11 | $1.01 | $1.02 | 391,500 | — | — |
| 1986-12-10 | $1.04 | $1.04 | 999,000 | — | — |
| 1986-12-09 | $1.01 | $1.02 | 411,750 | — | — |
| 1986-12-08 | $1.03 | $1.03 | 556,875 | — | — |
| 1986-12-05 | $1.04 | $1.05 | 1,019,250 | — | — |
| 1986-12-04 | $1.06 | $1.06 | 4,195,125 | — | — |
| 1986-12-03 | $1.03 | $1.03 | 2,281,500 | — | — |
| 1986-12-02 | $0.99 | $1.00 | 2,480,625 | — | — |
| 1986-12-01 | $0.99 | $1.00 | 313,875 | — | — |
| 1986-11-28 | $0.99 | $1.00 | 2,430,000 | — | — |
| 1986-11-26 | $0.99 | $1.00 | 597,375 | — | — |
| 1986-11-25 | $1.01 | $1.01 | 1,356,750 | — | — |
| 1986-11-24 | $1.00 | $1.00 | 931,500 | — | — |
| 1986-11-21 | $1.00 | $1.00 | 513,000 | — | — |
| 1986-11-20 | $0.99 | $0.99 | 955,125 | — | — |
| 1986-11-19 | $0.94 | $0.94 | 1,346,625 | — | — |
| 1986-11-18 | $0.96 | $0.96 | 877,500 | — | — |
| 1986-11-17 | $0.96 | $0.96 | 286,875 | — | — |
| 1986-11-14 | $0.96 | $0.96 | 1,090,125 | — | — |
| 1986-11-13 | $0.95 | $0.95 | 432,000 | — | — |
| 1986-11-12 | $0.95 | $0.95 | 307,125 | — | — |
| 1986-11-11 | $0.96 | $0.96 | 999,000 | — | — |
| 1986-11-10 | $0.96 | $0.96 | 1,829,250 | — | — |
| 1986-11-07 | $0.99 | $0.99 | 2,305,125 | — | — |
| 1986-11-06 | $1.04 | $1.04 | 1,417,500 | — | — |
| 1986-11-05 | $1.04 | $1.04 | 2,953,125 | — | — |
| 1986-11-04 | $1.04 | $1.04 | 506,250 | — | — |
| 1986-11-03 | $1.04 | $1.04 | 567,000 | — | — |
| 1986-10-31 | $1.03 | $1.03 | 1,518,750 | — | — |
| 1986-10-30 | $1.04 | $1.04 | 1,559,250 | — | — |
| 1986-10-29 | $1.01 | $1.02 | 2,551,500 | — | — |
| 1986-10-28 | $1.01 | $1.01 | 5,663,250 | — | — |
| 1986-10-27 | $0.95 | $0.95 | 2,470,500 | — | — |
| 1986-10-24 | $0.91 | $0.91 | 1,776,938 | — | — |
| 1986-10-23 | $0.91 | $0.91 | 1,280,813 | — | — |
| 1986-10-22 | $0.88 | $0.88 | 141,750 | — | — |
| 1986-10-21 | $0.88 | $0.88 | 303,750 | — | — |
| 1986-10-20 | $0.88 | $0.88 | 658,125 | — | — |
| 1986-10-17 | $0.91 | $0.91 | 253,125 | — | — |
| 1986-10-16 | $0.90 | $0.91 | 607,500 | — | — |
| 1986-10-15 | $0.90 | $0.90 | 1,007,438 | — | — |
| 1986-10-14 | $0.89 | $0.89 | 258,188 | — | — |
| 1986-10-13 | $0.88 | $0.88 | 324,000 | — | — |
| 1986-10-10 | $0.88 | $0.89 | 1,209,938 | — | — |
| 1986-10-09 | $0.87 | $0.87 | 486,000 | — | — |
| 1986-10-08 | $0.86 | $0.87 | 1,488,375 | — | — |
| 1986-10-07 | $0.86 | $0.87 | 2,678,063 | — | — |
| 1986-10-06 | $0.84 | $0.85 | 1,042,875 | — | — |
| 1986-10-03 | $0.86 | $0.86 | 1,209,938 | — | — |
| 1986-10-02 | $0.86 | $0.87 | 4,206,938 | — | — |
| 1986-10-01 | $0.83 | $0.83 | 901,125 | — | — |
| 1986-09-30 | $0.80 | $0.80 | 2,343,938 | — | — |
| 1986-09-29 | $0.76 | $0.76 | 344,250 | — | — |
| 1986-09-26 | $0.76 | $0.76 | 850,500 | — | — |
| 1986-09-25 | $0.77 | $0.77 | 1,458,000 | — | — |
| 1986-09-24 | $0.77 | $0.77 | 567,000 | — | — |
| 1986-09-23 | $0.78 | $0.78 | 1,397,250 | — | — |
| 1986-09-22 | $0.78 | $0.78 | 2,227,500 | — | — |
| 1986-09-19 | $0.76 | $0.76 | 1,199,813 | — | — |
| 1986-09-18 | $0.76 | $0.76 | 536,625 | — | — |
| 1986-09-17 | $0.77 | $0.77 | 3,103,313 | — | — |
| 1986-09-16 | $0.75 | $0.75 | 2,997,000 | — | — |
| 1986-09-15 | $0.79 | $0.79 | 1,827,563 | — | — |
| 1986-09-12 | $0.80 | $0.80 | 3,417,188 | — | — |
| 1986-09-11 | $0.82 | $0.83 | 2,617,313 | — | — |
| 1986-09-10 | $0.87 | $0.87 | 389,813 | — | — |
| 1986-09-09 | $0.89 | $0.89 | 1,716,188 | — | — |
| 1986-09-08 | $0.90 | $0.91 | 2,080,688 | — | — |
| 1986-09-05 | $0.91 | $0.92 | 440,438 | — | — |
| 1986-09-04 | $0.91 | $0.92 | 607,500 | — | — |
| 1986-09-03 | $0.91 | $0.92 | 683,438 | — | — |
| 1986-09-02 | $0.92 | $0.92 | 1,290,938 | — | — |
| 1986-08-29 | $0.93 | $0.93 | 1,873,125 | — | — |
| 1986-08-28 | $0.92 | $0.92 | 511,313 | — | — |
| 1986-08-27 | $0.92 | $0.93 | 1,098,563 | — | — |
| 1986-08-26 | $0.94 | $0.94 | 4,541,063 | — | — |
| 1986-08-25 | $0.91 | $0.92 | 303,750 | — | — |
| 1986-08-22 | $0.89 | $0.90 | 744,188 | — | — |
| 1986-08-21 | $0.91 | $0.92 | 1,058,063 | — | — |
| 1986-08-20 | $0.90 | $0.90 | 3,255,188 | — | — |
| 1986-08-19 | $0.87 | $0.88 | 693,563 | — | — |
| 1986-08-18 | $0.87 | $0.87 | 445,500 | — | — |
| 1986-08-15 | $0.89 | $0.89 | 1,225,125 | — | — |
| 1986-08-14 | $0.89 | $0.89 | 1,437,750 | — | — |
| 1986-08-13 | $0.88 | $0.89 | 1,923,750 | — | — |
| 1986-08-12 | $0.84 | $0.84 | 5,275,125 | — | — |
| 1986-08-11 | $0.81 | $0.82 | 2,222,438 | — | — |
| 1986-08-08 | $0.81 | $0.81 | 2,374,313 | — | — |
| 1986-08-07 | $0.82 | $0.82 | 561,938 | — | — |
| 1986-08-06 | $0.83 | $0.83 | 612,563 | — | — |
| 1986-08-05 | $0.84 | $0.84 | 1,569,375 | — | — |
| 1986-08-04 | $0.82 | $0.83 | 1,832,625 | — | — |
| 1986-08-01 | $0.84 | $0.84 | 668,250 | — | — |
| 1986-07-31 | $0.85 | $0.85 | 1,366,875 | — | — |
| 1986-07-30 | $0.80 | $0.80 | 1,356,750 | — | — |
| 1986-07-29 | $0.81 | $0.82 | 1,032,750 | — | — |
| 1986-07-28 | $0.83 | $0.83 | 1,194,750 | — | — |
| 1986-07-25 | $0.86 | $0.86 | 637,875 | — | — |
| 1986-07-24 | $0.87 | $0.87 | 2,343,938 | — | — |
| 1986-07-23 | $0.91 | $0.92 | 911,250 | — | — |
| 1986-07-22 | $0.90 | $0.90 | 850,500 | — | — |
| 1986-07-21 | $0.88 | $0.89 | 1,787,063 | — | — |
| 1986-07-18 | $0.88 | $0.88 | 622,688 | — | — |
| 1986-07-17 | $0.88 | $0.88 | 1,042,875 | — | — |
| 1986-07-16 | $0.84 | $0.84 | 1,407,375 | — | — |
| 1986-07-15 | $0.84 | $0.85 | 2,733,750 | — | — |
| 1986-07-14 | $0.86 | $0.86 | 1,235,250 | — | — |
| 1986-07-11 | $0.88 | $0.88 | 1,017,563 | — | — |
| 1986-07-10 | $0.86 | $0.87 | 1,645,313 | — | — |
| 1986-07-09 | $0.85 | $0.85 | 2,991,938 | — | — |
| 1986-07-08 | $0.88 | $0.88 | 5,654,813 | — | — |
| 1986-07-07 | $0.93 | $0.93 | 5,771,250 | — | — |
| 1986-07-03 | $0.96 | $0.97 | 1,240,313 | — | — |
| 1986-07-02 | $0.95 | $0.96 | 815,063 | — | — |
| 1986-07-01 | $0.95 | $0.96 | 3,751,313 | — | — |
| 1986-06-30 | $0.97 | $0.97 | 3,300,750 | — | — |
| 1986-06-27 | $0.90 | $0.91 | 1,397,250 | — | — |
| 1986-06-26 | $0.90 | $0.90 | 1,741,500 | — | — |
| 1986-06-25 | $0.89 | $0.89 | 2,784,375 | — | — |
| 1986-06-24 | $0.88 | $0.89 | 3,690,563 | — | — |
| 1986-06-23 | $0.88 | $0.89 | 987,188 | — | — |
| 1986-06-20 | $0.90 | $0.90 | 572,063 | — | — |
| 1986-06-19 | $0.86 | $0.87 | 506,250 | — | — |
| 1986-06-18 | $0.87 | $0.88 | 1,275,750 | — | — |
| 1986-06-17 | $0.88 | $0.88 | 2,652,750 | — | — |
| 1986-06-16 | $0.90 | $0.90 | 1,868,063 | — | — |
| 1986-06-13 | $0.89 | $0.89 | 3,483,000 | — | — |
| 1986-06-12 | $0.86 | $0.86 | 2,450,250 | — | — |
| 1986-06-11 | $0.83 | $0.84 | 3,493,125 | — | — |
| 1986-06-10 | $0.83 | $0.83 | 2,475,563 | — | — |
| 1986-06-09 | $0.82 | $0.82 | 3,837,375 | — | — |
| 1986-06-06 | $0.85 | $0.86 | 1,776,938 | — | — |
| 1986-06-05 | $0.87 | $0.87 | 3,726,000 | — | — |
| 1986-06-04 | $0.83 | $0.84 | 2,106,000 | — | — |
| 1986-06-03 | $0.81 | $0.82 | 1,285,875 | — | — |
| 1986-06-02 | $0.84 | $0.84 | 1,549,125 | — | — |
| 1986-05-30 | $0.85 | $0.85 | 1,346,625 | — | — |
| 1986-05-29 | $0.85 | $0.85 | 2,627,438 | — | — |
| 1986-05-28 | $0.86 | $0.86 | 5,092,875 | — | — |
| 1986-05-27 | $0.82 | $0.83 | 4,591,688 | — | — |
| 1986-05-23 | $0.77 | $0.77 | 1,999,688 | — | — |
| 1986-05-22 | $0.77 | $0.77 | 2,698,313 | — | — |
| 1986-05-21 | $0.76 | $0.76 | 5,097,938 | — | — |
| 1986-05-20 | $0.75 | $0.75 | 5,346,000 | — | — |
| 1986-05-19 | $0.70 | $0.70 | 2,627,438 | — | — |
| 1986-05-16 | $0.68 | $0.68 | 2,090,813 | — | — |
| 1986-05-15 | $0.72 | $0.72 | 3,148,875 | — | — |
| 1986-05-14 | $0.70 | $0.70 | 11,927,250 | — | — |
| 1986-05-13 | $0.66 | $0.66 | 14,878,688 | — | — |
| 1986-05-12 | $0.72 | $0.72 | 3,569,063 | — | — |
| 1986-05-09 | $0.73 | $0.73 | 6,657,188 | — | — |
| 1986-05-08 | $0.75 | $0.75 | 3,796,875 | — | — |
| 1986-05-07 | $0.73 | $0.73 | 4,404,375 | — | — |
| 1986-05-06 | $0.75 | $0.75 | 2,921,063 | — | — |
| 1986-05-05 | $0.78 | $0.78 | 4,222,125 | — | — |
| 1986-05-02 | $0.76 | $0.76 | 5,249,813 | — | — |
| 1986-05-01 | $0.83 | $0.83 | 4,186,688 | — | — |
| 1986-04-30 | $0.82 | $0.82 | 6,525,563 | — | — |
| 1986-04-29 | $0.88 | $0.89 | 2,997,000 | — | — |
| 1986-04-28 | $0.92 | $0.93 | 1,645,313 | — | — |
| 1986-04-25 | $0.96 | $0.96 | 2,338,875 | — | — |
| 1986-04-24 | $1.02 | $1.02 | 5,821,875 | — | — |
| 1986-04-23 | $1.06 | $1.07 | 4,536,000 | — | — |
| 1986-04-22 | $1.07 | $1.07 | 7,801,313 | — | — |
| 1986-04-21 | $1.05 | $1.05 | 5,816,813 | — | — |
| 1986-04-18 | $1.02 | $1.02 | 11,512,125 | — | — |
| 1986-04-17 | $0.95 | $0.95 | 2,349,000 | — | — |
| 1986-04-16 | $0.89 | $0.89 | 1,771,875 | — | — |
| 1986-04-15 | $0.86 | $0.86 | 769,500 | — | — |
| 1986-04-14 | $0.86 | $0.87 | 698,625 | — | — |
| 1986-04-11 | $0.84 | $0.85 | 521,438 | — | — |
| 1986-04-10 | $0.86 | $0.86 | 217,688 | — | — |
| 1986-04-09 | $0.86 | $0.87 | 491,063 | — | — |
| 1986-04-08 | $0.87 | $0.87 | 303,750 | — | — |
| 1986-04-07 | $0.87 | $0.87 | 2,374,313 | — | — |
| 1986-04-04 | $0.88 | $0.88 | 2,419,875 | — | — |
| 1986-04-03 | $0.88 | $0.89 | 1,832,625 | — | — |
| 1986-04-02 | $0.88 | $0.88 | 1,123,875 | — | — |
| 1986-04-01 | $0.88 | $0.88 | 4,156,313 | — | — |
| 1986-03-31 | $0.89 | $0.90 | 6,424,313 | — | — |
| 1986-03-27 | $0.85 | $0.85 | 4,141,125 | — | — |
| 1986-03-26 | $0.84 | $0.85 | 465,750 | — | — |
| 1986-03-25 | $0.83 | $0.84 | 648,000 | — | — |
| 1986-03-24 | $0.84 | $0.84 | 2,602,125 | — | — |
| 1986-03-21 | $0.83 | $0.83 | 840,375 | — | — |
| 1986-03-20 | $0.83 | $0.84 | 3,275,438 | — | — |
| 1986-03-19 | $0.83 | $0.84 | 4,480,313 | — | — |
| 1986-03-18 | $0.86 | $0.86 | 2,910,938 | — | — |
| 1986-03-17 | $0.87 | $0.88 | 2,723,625 | — | — |
| 1986-03-14 | $0.88 | $0.88 | 5,887,688 | — | — |
| 1986-03-13 | $0.82 | $0.82 | 1,179,563 | — | — |
| 1986-03-12 | $0.81 | $0.82 | 17,075,813 | — | — |
| 1986-03-11 | $0.77 | $0.77 | 11,699,438 | — | — |
| 1986-03-10 | $0.84 | $0.85 | 2,111,063 | — | — |
| 1986-03-07 | $0.84 | $0.84 | 4,784,063 | — | — |
| 1986-03-06 | $0.88 | $0.88 | 1,736,438 | — | — |
| 1986-03-05 | $0.91 | $0.91 | 5,710,500 | — | — |
| 1986-03-04 | $0.92 | $0.92 | 2,181,938 | — | — |
| 1986-03-03 | $0.94 | $0.94 | 1,437,750 | — | — |
| 1986-02-28 | $0.97 | $0.97 | 1,331,438 | — | — |
| 1986-02-27 | $0.99 | $0.99 | 2,997,000 | — | — |
| 1986-02-26 | $1.00 | $1.00 | 1,336,500 | — | — |
| 1986-02-25 | $0.99 | $0.99 | 2,440,125 | — | — |
| 1986-02-24 | $0.99 | $0.99 | 7,462,125 | — | — |
| 1986-02-21 | $0.98 | $0.98 | 3,791,813 | — | — |
| 1986-02-20 | $0.94 | $0.94 | 1,108,688 | — | — |
| 1986-02-19 | $0.91 | $0.91 | 1,660,500 | — | — |
| 1986-02-18 | $0.93 | $0.93 | 3,305,813 | — | — |
| 1986-02-14 | $0.93 | $0.93 | 1,979,438 | — | — |
| 1986-02-13 | $0.97 | $0.97 | 825,188 | — | — |
| 1986-02-12 | $0.99 | $0.99 | 1,265,625 | — | — |
| 1986-02-11 | $0.99 | $0.99 | 3,138,750 | — | — |
| 1986-02-10 | $0.93 | $0.93 | 1,493,438 | — | — |
| 1986-02-07 | $0.96 | $0.96 | 4,996,688 | — | — |
| 1986-02-06 | $0.97 | $0.97 | 5,543,438 | — | — |
| 1986-02-05 | $0.94 | $0.94 | 2,936,250 | — | — |
| 1986-02-04 | $0.95 | $0.95 | 20,331,000 | — | — |
| 1986-02-03 | $0.97 | $0.97 | 19,571,625 | — | — |
| 1986-01-31 | $0.89 | $0.89 | 5,128,313 | — | — |
| 1986-01-30 | $0.85 | $0.86 | 3,670,313 | — | — |
| 1986-01-29 | $0.84 | $0.84 | 11,866,500 | — | — |
| 1986-01-28 | $0.81 | $0.81 | 9,360,563 | — | — |
| 1986-01-27 | $0.75 | $0.75 | 5,265,000 | — | — |
| 1986-01-24 | $0.69 | $0.69 | 4,708,125 | — | — |
| 1986-01-23 | $0.64 | $0.65 | 597,375 | — | — |
| 1986-01-22 | $0.66 | $0.66 | 3,746,250 | — | — |
| 1986-01-21 | $0.65 | $0.65 | 7,441,875 | — | — |
| 1986-01-20 | $0.61 | $0.61 | 577,125 | — | — |
| 1986-01-17 | $0.60 | $0.60 | 374,625 | — | — |
| 1986-01-16 | $0.59 | $0.59 | 627,750 | — | — |
| 1986-01-15 | $0.60 | $0.60 | 313,875 | — | — |
| 1986-01-14 | $0.60 | $0.60 | 901,125 | — | — |
| 1986-01-13 | $0.60 | $0.60 | 779,625 | — | — |
| 1986-01-10 | $0.60 | $0.60 | 496,125 | — | — |
| 1986-01-09 | $0.61 | $0.61 | 2,359,125 | — | — |
| 1986-01-08 | $0.62 | $0.62 | 1,944,000 | — | — |
| 1986-01-07 | $0.62 | $0.62 | 1,518,750 | — | — |
| 1986-01-06 | $0.62 | $0.62 | 415,125 | — | — |
| 1986-01-03 | $0.61 | $0.61 | 1,022,625 | — | — |
| 1986-01-02 | $0.62 | $0.62 | 749,250 | — | — |