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
- 1973-02-21 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 | $0.88 | $0.87 | 12,800 | — | — |
| 1986-12-30 | $0.89 | $0.89 | 0 | — | — |
| 1986-12-29 | $0.89 | $0.89 | 9,600 | — | — |
| 1986-12-26 | $0.91 | $0.91 | 16,000 | — | — |
| 1986-12-24 | $0.92 | $0.92 | 3,200 | — | — |
| 1986-12-23 | $0.91 | $0.91 | 17,600 | — | — |
| 1986-12-22 | $0.91 | $0.91 | 8,000 | — | — |
| 1986-12-19 | $0.91 | $0.91 | 16,000 | — | — |
| 1986-12-18 | $0.92 | $0.92 | 1,056,000 | — | — |
| 1986-12-17 | $0.92 | $0.92 | 6,400 | — | — |
| 1986-12-16 | $0.92 | $0.92 | 11,200 | — | — |
| 1986-12-15 | $0.92 | $0.92 | 41,600 | — | — |
| 1986-12-12 | $0.94 | $0.94 | 1,600 | — | — |
| 1986-12-11 | $0.94 | $0.94 | 20,800 | — | — |
| 1986-12-10 | $0.92 | $0.92 | 27,200 | — | — |
| 1986-12-09 | $0.93 | $0.93 | 44,800 | — | — |
| 1986-12-08 | $0.92 | $0.92 | 9,600 | — | — |
| 1986-12-05 | $0.93 | $0.93 | 0 | — | — |
| 1986-12-04 | $0.93 | $0.93 | 30,400 | — | — |
| 1986-12-03 | $0.92 | $0.92 | 6,400 | — | — |
| 1986-12-02 | $0.91 | $0.91 | 4,800 | — | — |
| 1986-12-01 | $0.91 | $0.91 | 12,800 | — | — |
| 1986-11-28 | $0.93 | $0.93 | 11,200 | — | — |
| 1986-11-26 | $0.92 | $0.92 | 1,600 | — | — |
| 1986-11-25 | $0.92 | $0.92 | 16,000 | — | — |
| 1986-11-24 | $0.91 | $0.91 | 6,400 | — | — |
| 1986-11-21 | $0.91 | $0.91 | 28,800 | — | — |
| 1986-11-20 | $0.91 | $0.91 | 14,400 | — | — |
| 1986-11-19 | $0.91 | $0.91 | 38,400 | — | — |
| 1986-11-18 | $0.91 | $0.91 | 8,000 | — | — |
| 1986-11-17 | $0.91 | $0.91 | 1,600 | — | — |
| 1986-11-14 | $0.91 | $0.91 | 70,400 | — | — |
| 1986-11-13 | $0.93 | $0.93 | 104,000 | — | — |
| 1986-11-12 | $0.93 | $0.93 | 25,600 | — | — |
| 1986-11-11 | $0.92 | $0.92 | 9,600 | — | — |
| 1986-11-10 | $0.92 | $0.92 | 0 | — | — |
| 1986-11-07 | $0.92 | $0.92 | 1,600 | — | — |
| 1986-11-06 | $0.92 | $0.92 | 0 | — | — |
| 1986-11-05 | $0.92 | $0.92 | 17,600 | — | — |
| 1986-11-04 | $0.93 | $0.93 | 24,000 | — | — |
| 1986-11-03 | $0.92 | $0.92 | 4,800 | — | — |
| 1986-10-31 | $0.94 | $0.94 | 14,400 | — | — |
| 1986-10-30 | $0.94 | $0.94 | 24,000 | — | — |
| 1986-10-29 | $0.94 | $0.94 | 12,800 | — | — |
| 1986-10-28 | $0.94 | $0.94 | 22,400 | — | — |
| 1986-10-27 | $0.95 | $0.95 | 6,400 | — | — |
| 1986-10-24 | $0.95 | $0.95 | 1,600 | — | — |
| 1986-10-23 | $0.96 | $0.96 | 4,800 | — | — |
| 1986-10-22 | $0.94 | $0.94 | 1,600 | — | — |
| 1986-10-21 | $0.94 | $0.94 | 4,800 | — | — |
| 1986-10-20 | $0.94 | $0.94 | 8,000 | — | — |
| 1986-10-17 | $0.95 | $0.95 | 17,600 | — | — |
| 1986-10-16 | $0.96 | $0.96 | 4,800 | — | — |
| 1986-10-15 | $0.95 | $0.95 | 24,000 | — | — |
| 1986-10-14 | $0.92 | $0.92 | 0 | — | — |
| 1986-10-13 | $0.92 | $0.92 | 4,800 | — | — |
| 1986-10-10 | $0.93 | $0.93 | 51,200 | — | — |
| 1986-10-09 | $0.94 | $0.94 | 12,800 | — | — |
| 1986-10-08 | $0.94 | $0.94 | 3,200 | — | — |
| 1986-10-07 | $0.96 | $0.96 | 40,000 | — | — |
| 1986-10-06 | $0.98 | $0.98 | 1,600 | — | — |
| 1986-10-03 | $0.97 | $0.97 | 3,200 | — | — |
| 1986-10-02 | $0.95 | $0.95 | 12,800 | — | — |
| 1986-10-01 | $0.95 | $0.95 | 25,600 | — | — |
| 1986-09-30 | $0.96 | $0.96 | 3,200 | — | — |
| 1986-09-29 | $0.96 | $0.96 | 25,600 | — | — |
| 1986-09-26 | $0.96 | $0.96 | 1,600 | — | — |
| 1986-09-25 | $0.95 | $0.95 | 6,400 | — | — |
| 1986-09-24 | $0.96 | $0.96 | 3,200 | — | — |
| 1986-09-23 | $0.95 | $0.95 | 3,200 | — | — |
| 1986-09-22 | $0.96 | $0.96 | 3,200 | — | — |
| 1986-09-19 | $0.95 | $0.95 | 0 | — | — |
| 1986-09-18 | $0.95 | $0.95 | 0 | — | — |
| 1986-09-17 | $0.95 | $0.95 | 24,000 | — | — |
| 1986-09-16 | $0.96 | $0.96 | 56,000 | — | — |
| 1986-09-15 | $0.98 | $0.98 | 1,600 | — | — |
| 1986-09-12 | $0.99 | $0.99 | 52,800 | — | — |
| 1986-09-11 | $1.04 | $1.04 | 35,200 | — | — |
| 1986-09-10 | $1.05 | $1.05 | 1,600 | — | — |
| 1986-09-09 | $1.05 | $1.05 | 19,200 | — | — |
| 1986-09-08 | $1.07 | $1.07 | 40,000 | — | — |
| 1986-09-05 | $1.08 | $1.08 | 3,200 | — | — |
| 1986-09-04 | $1.08 | $1.08 | 385,600 | — | — |
| 1986-09-03 | $1.09 | $1.09 | 24,000 | — | — |
| 1986-09-02 | $1.09 | $1.09 | 9,600 | — | — |
| 1986-08-29 | $1.09 | $1.09 | 9,600 | — | — |
| 1986-08-28 | $1.10 | $1.10 | 144,000 | — | — |
| 1986-08-27 | $1.10 | $1.10 | 9,600 | — | — |
| 1986-08-26 | $1.10 | $1.10 | 36,800 | — | — |
| 1986-08-25 | $1.09 | $1.09 | 8,000 | — | — |
| 1986-08-22 | $1.10 | $1.10 | 17,600 | — | — |
| 1986-08-21 | $1.10 | $1.10 | 99,200 | — | — |
| 1986-08-20 | $1.12 | $1.12 | 11,200 | — | — |
| 1986-08-19 | $1.10 | $1.10 | 57,600 | — | — |
| 1986-08-18 | $1.10 | $1.10 | 0 | — | — |
| 1986-08-15 | $1.10 | $1.10 | 17,600 | — | — |
| 1986-08-14 | $1.10 | $1.10 | 0 | — | — |
| 1986-08-13 | $1.10 | $1.10 | 1,600 | — | — |
| 1986-08-12 | $1.11 | $1.11 | 14,400 | — | — |
| 1986-08-11 | $1.10 | $1.10 | 19,200 | — | — |
| 1986-08-08 | $1.12 | $1.12 | 0 | — | — |
| 1986-08-07 | $1.12 | $1.12 | 14,400 | — | — |
| 1986-08-06 | $1.12 | $1.12 | 33,600 | — | — |
| 1986-08-05 | $1.10 | $1.10 | 20,800 | — | — |
| 1986-08-04 | $1.09 | $1.09 | 16,000 | — | — |
| 1986-08-01 | $1.09 | $1.09 | 33,600 | — | — |
| 1986-07-31 | $1.09 | $1.09 | 17,600 | — | — |
| 1986-07-30 | $1.08 | $1.08 | 0 | — | — |
| 1986-07-29 | $1.08 | $1.08 | 73,600 | — | — |
| 1986-07-28 | $1.09 | $1.09 | 22,400 | — | — |
| 1986-07-25 | $1.10 | $1.10 | 12,800 | — | — |
| 1986-07-24 | $1.09 | $1.09 | 22,400 | — | — |
| 1986-07-23 | $1.08 | $1.08 | 83,200 | — | — |
| 1986-07-22 | $1.06 | $1.06 | 16,000 | — | — |
| 1986-07-21 | $1.06 | $1.06 | 3,200 | — | — |
| 1986-07-18 | $1.05 | $1.05 | 17,600 | — | — |
| 1986-07-17 | $1.06 | $1.06 | 12,800 | — | — |
| 1986-07-16 | $1.07 | $1.07 | 36,800 | — | — |
| 1986-07-15 | $1.06 | $1.06 | 8,000 | — | — |
| 1986-07-14 | $1.06 | $1.06 | 56,000 | — | — |
| 1986-07-11 | $1.06 | $1.06 | 16,000 | — | — |
| 1986-07-10 | $1.08 | $1.08 | 30,400 | — | — |
| 1986-07-09 | $1.06 | $1.06 | 27,200 | — | — |
| 1986-07-08 | $1.05 | $1.05 | 220,800 | — | — |
| 1986-07-07 | $1.12 | $1.12 | 147,200 | — | — |
| 1986-07-03 | $1.16 | $1.16 | 20,800 | — | — |
| 1986-07-02 | $1.17 | $1.17 | 44,800 | — | — |
| 1986-07-01 | $1.16 | $1.16 | 36,800 | — | — |
| 1986-06-30 | $1.16 | $1.16 | 3,200 | — | — |
| 1986-06-27 | $1.16 | $1.16 | 24,000 | — | — |
| 1986-06-26 | $1.13 | $1.13 | 14,400 | — | — |
| 1986-06-25 | $1.12 | $1.12 | 3,200 | — | — |
| 1986-06-24 | $1.13 | $1.13 | 97,600 | — | — |
| 1986-06-23 | $1.19 | $1.19 | 59,200 | — | — |
| 1986-06-20 | $1.23 | $1.23 | 243,200 | — | — |
| 1986-06-19 | $1.12 | $1.12 | 20,800 | — | — |
| 1986-06-18 | $1.10 | $1.10 | 4,800 | — | — |
| 1986-06-17 | $1.11 | $1.11 | 16,000 | — | — |
| 1986-06-16 | $1.09 | $1.09 | 14,400 | — | — |
| 1986-06-13 | $1.09 | $1.09 | 0 | — | — |
| 1986-06-12 | $1.09 | $1.09 | 6,400 | — | — |
| 1986-06-11 | $1.09 | $1.09 | 32,000 | — | — |
| 1986-06-10 | $1.10 | $1.10 | 22,400 | — | — |
| 1986-06-09 | $1.09 | $1.09 | 57,600 | — | — |
| 1986-06-06 | $1.10 | $1.10 | 12,800 | — | — |
| 1986-06-05 | $1.09 | $1.09 | 75,200 | — | — |
| 1986-06-04 | $1.09 | $1.09 | 11,200 | — | — |
| 1986-06-03 | $1.11 | $1.11 | 24,000 | — | — |
| 1986-06-02 | $1.11 | $1.11 | 96,000 | — | — |
| 1986-05-30 | $1.11 | $1.11 | 104,000 | — | — |
| 1986-05-29 | $1.00 | $1.00 | 121,600 | — | — |
| 1986-05-28 | $1.00 | $1.00 | 52,800 | — | — |
| 1986-05-27 | $1.02 | $1.02 | 20,800 | — | — |
| 1986-05-23 | $1.02 | $1.02 | 14,400 | — | — |
| 1986-05-22 | $1.02 | $1.02 | 81,600 | — | — |
| 1986-05-21 | $0.98 | $0.98 | 41,600 | — | — |
| 1986-05-20 | $0.95 | $0.95 | 67,200 | — | — |
| 1986-05-19 | $0.97 | $0.97 | 20,800 | — | — |
| 1986-05-16 | $0.95 | $0.95 | 3,200 | — | — |
| 1986-05-15 | $0.95 | $0.95 | 1,600 | — | — |
| 1986-05-14 | $0.95 | $0.95 | 3,200 | — | — |
| 1986-05-13 | $0.95 | $0.95 | 9,600 | — | — |
| 1986-05-12 | $0.96 | $0.96 | 17,600 | — | — |
| 1986-05-09 | $0.94 | $0.94 | 24,000 | — | — |
| 1986-05-08 | $0.94 | $0.94 | 32,000 | — | — |
| 1986-05-07 | $0.91 | $0.91 | 16,000 | — | — |
| 1986-05-06 | $0.91 | $0.91 | 22,400 | — | — |
| 1986-05-05 | $0.93 | $0.93 | 28,800 | — | — |
| 1986-05-02 | $0.91 | $0.91 | 12,800 | — | — |
| 1986-05-01 | $0.91 | $0.91 | 16,000 | — | — |
| 1986-04-30 | $0.93 | $0.93 | 27,200 | — | — |
| 1986-04-29 | $0.93 | $0.93 | 38,400 | — | — |
| 1986-04-28 | $0.94 | $0.94 | 4,800 | — | — |
| 1986-04-25 | $0.94 | $0.94 | 17,600 | — | — |
| 1986-04-24 | $0.93 | $0.93 | 41,600 | — | — |
| 1986-04-23 | $0.95 | $0.95 | 19,200 | — | — |
| 1986-04-22 | $0.94 | $0.94 | 3,200 | — | — |
| 1986-04-21 | $0.92 | $0.92 | 14,400 | — | — |
| 1986-04-18 | $0.94 | $0.94 | 8,000 | — | — |
| 1986-04-17 | $0.93 | $0.93 | 6,400 | — | — |
| 1986-04-16 | $0.95 | $0.95 | 43,200 | — | — |
| 1986-04-15 | $0.93 | $0.93 | 16,000 | — | — |
| 1986-04-14 | $0.94 | $0.94 | 22,400 | — | — |
| 1986-04-11 | $0.94 | $0.94 | 9,600 | — | — |
| 1986-04-10 | $0.93 | $0.93 | 24,000 | — | — |
| 1986-04-09 | $0.90 | $0.90 | 0 | — | — |
| 1986-04-08 | $0.90 | $0.90 | 3,200 | — | — |
| 1986-04-07 | $0.91 | $0.91 | 0 | — | — |
| 1986-04-04 | $0.91 | $0.91 | 3,200 | — | — |
| 1986-04-03 | $0.91 | $0.91 | 9,600 | — | — |
| 1986-04-02 | $0.90 | $0.90 | 27,200 | — | — |
| 1986-04-01 | $0.92 | $0.92 | 27,200 | — | — |
| 1986-03-31 | $0.96 | $0.96 | 25,600 | — | — |
| 1986-03-27 | $0.98 | $0.98 | 6,400 | — | — |
| 1986-03-26 | $0.99 | $0.99 | 27,200 | — | — |
| 1986-03-25 | $0.98 | $0.98 | 32,000 | — | — |
| 1986-03-24 | $1.00 | $1.00 | 14,400 | — | — |
| 1986-03-21 | $0.98 | $0.98 | 14,400 | — | — |
| 1986-03-20 | $0.98 | $0.98 | 4,800 | — | — |
| 1986-03-19 | $0.98 | $0.98 | 6,400 | — | — |
| 1986-03-18 | $0.98 | $0.98 | 11,200 | — | — |
| 1986-03-17 | $0.98 | $0.98 | 6,400 | — | — |
| 1986-03-14 | $1.00 | $1.00 | 6,400 | — | — |
| 1986-03-13 | $0.99 | $0.99 | 24,000 | — | — |
| 1986-03-12 | $0.99 | $0.99 | 9,600 | — | — |
| 1986-03-11 | $0.98 | $0.98 | 19,200 | — | — |
| 1986-03-10 | $0.98 | $0.98 | 0 | — | — |
| 1986-03-07 | $0.98 | $0.98 | 0 | — | — |
| 1986-03-06 | $0.98 | $0.98 | 17,600 | — | — |
| 1986-03-05 | $0.97 | $0.97 | 43,200 | — | — |
| 1986-03-04 | $1.03 | $1.03 | 16,000 | — | — |
| 1986-03-03 | $1.05 | $1.05 | 297,600 | — | — |
| 1986-02-28 | $1.03 | $1.03 | 80,000 | — | — |
| 1986-02-27 | $0.95 | $0.95 | 59,200 | — | — |
| 1986-02-26 | $0.96 | $0.96 | 32,000 | — | — |
| 1986-02-25 | $0.95 | $0.95 | 22,400 | — | — |
| 1986-02-24 | $0.94 | $0.94 | 28,800 | — | — |
| 1986-02-21 | $0.95 | $0.95 | 96,000 | — | — |
| 1986-02-20 | $0.93 | $0.93 | 27,200 | — | — |
| 1986-02-19 | $0.91 | $0.91 | 28,800 | — | — |
| 1986-02-18 | $0.92 | $0.92 | 4,800 | — | — |
| 1986-02-14 | $0.91 | $0.91 | 27,200 | — | — |
| 1986-02-13 | $0.91 | $0.91 | 11,200 | — | — |
| 1986-02-12 | $0.90 | $0.90 | 59,200 | — | — |
| 1986-02-11 | $0.92 | $0.92 | 51,200 | — | — |
| 1986-02-10 | $0.90 | $0.90 | 25,600 | — | — |
| 1986-02-07 | $0.89 | $0.89 | 28,800 | — | — |
| 1986-02-06 | $0.92 | $0.92 | 6,400 | — | — |
| 1986-02-05 | $0.92 | $0.92 | 27,200 | — | — |
| 1986-02-04 | $0.93 | $0.93 | 27,200 | — | — |
| 1986-02-03 | $0.91 | $0.91 | 126,400 | — | — |
| 1986-01-31 | $0.95 | $0.95 | 43,200 | — | — |
| 1986-01-30 | $0.94 | $0.94 | 38,400 | — | — |
| 1986-01-29 | $0.94 | $0.94 | 48,000 | — | — |
| 1986-01-28 | $0.95 | $0.95 | 72,000 | — | — |
| 1986-01-27 | $0.94 | $0.94 | 38,400 | — | — |
| 1986-01-24 | $0.91 | $0.91 | 41,600 | — | — |
| 1986-01-23 | $0.92 | $0.92 | 88,000 | — | — |
| 1986-01-22 | $0.88 | $0.87 | 60,800 | — | — |
| 1986-01-21 | $0.87 | $0.87 | 14,400 | — | — |
| 1986-01-20 | $0.84 | $0.84 | 16,000 | — | — |
| 1986-01-17 | $0.84 | $0.84 | 102,400 | — | — |
| 1986-01-16 | $0.84 | $0.84 | 86,400 | — | — |
| 1986-01-15 | $0.84 | $0.84 | 62,400 | — | — |
| 1986-01-14 | $0.84 | $0.84 | 100,800 | — | — |
| 1986-01-13 | $0.84 | $0.84 | 48,000 | — | — |
| 1986-01-10 | $0.84 | $0.84 | 35,200 | — | — |
| 1986-01-09 | $0.83 | $0.83 | 120,000 | — | — |
| 1986-01-08 | $0.84 | $0.84 | 337,600 | — | — |
| 1986-01-07 | $0.84 | $0.84 | 168,000 | — | — |
| 1986-01-06 | $0.81 | $0.81 | 150,400 | — | — |
| 1986-01-03 | $0.80 | $0.80 | 73,600 | — | — |
| 1986-01-02 | $0.80 | $0.80 | 240,000 | — | — |