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
- 1983-12-30 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 | $0.77 | $0.77 | 504,389 | — | — |
| 1986-12-30 | $0.77 | $0.77 | 1,272,264 | — | — |
| 1986-12-29 | $0.77 | $0.77 | 1,809,275 | — | — |
| 1986-12-26 | $0.77 | $0.77 | 62,735 | — | — |
| 1986-12-24 | $0.77 | $0.77 | 609,783 | — | — |
| 1986-12-23 | $0.75 | $0.75 | 1,721,446 | — | — |
| 1986-12-22 | $0.73 | $0.73 | 230,864 | — | — |
| 1986-12-19 | $0.74 | $0.74 | 705,140 | — | — |
| 1986-12-18 | $0.70 | $0.70 | 582,180 | — | — |
| 1986-12-17 | $0.72 | $0.72 | 165,620 | — | — |
| 1986-12-16 | $0.72 | $0.72 | 183,186 | — | — |
| 1986-12-15 | $0.72 | $0.72 | 293,599 | — | — |
| 1986-12-12 | $0.73 | $0.73 | 135,507 | — | — |
| 1986-12-11 | $0.74 | $0.74 | 110,413 | — | — |
| 1986-12-10 | $0.76 | $0.76 | 150,564 | — | — |
| 1986-12-09 | $0.76 | $0.76 | 72,773 | — | — |
| 1986-12-08 | $0.77 | $0.77 | 732,744 | — | — |
| 1986-12-05 | $0.77 | $0.77 | 481,804 | — | — |
| 1986-12-04 | $0.78 | $0.78 | 245,921 | — | — |
| 1986-12-03 | $0.77 | $0.77 | 125,470 | — | — |
| 1986-12-02 | $0.77 | $0.77 | 233,374 | — | — |
| 1986-12-01 | $0.76 | $0.76 | 476,785 | — | — |
| 1986-11-28 | $0.76 | $0.76 | 153,073 | — | — |
| 1986-11-26 | $0.76 | $0.76 | 17,566 | — | — |
| 1986-11-25 | $0.76 | $0.76 | 107,904 | — | — |
| 1986-11-24 | $0.77 | $0.77 | 55,207 | — | — |
| 1986-11-21 | $0.77 | $0.77 | 22,585 | — | — |
| 1986-11-20 | $0.77 | $0.77 | 102,885 | — | — |
| 1986-11-19 | $0.76 | $0.76 | 188,205 | — | — |
| 1986-11-18 | $0.76 | $0.76 | 92,848 | — | — |
| 1986-11-17 | $0.77 | $0.77 | 52,697 | — | — |
| 1986-11-14 | $0.78 | $0.78 | 647,424 | — | — |
| 1986-11-13 | $0.78 | $0.78 | 873,270 | — | — |
| 1986-11-12 | $0.79 | $0.79 | 637,387 | — | — |
| 1986-11-11 | $0.75 | $0.75 | 55,207 | — | — |
| 1986-11-10 | $0.78 | $0.78 | 82,810 | — | — |
| 1986-11-07 | $0.78 | $0.78 | 45,169 | — | — |
| 1986-11-06 | $0.78 | $0.78 | 145,545 | — | — |
| 1986-11-05 | $0.78 | $0.78 | 165,620 | — | — |
| 1986-11-04 | $0.78 | $0.78 | 102,885 | — | — |
| 1986-11-03 | $0.79 | $0.79 | 730,234 | — | — |
| 1986-10-31 | $0.78 | $0.78 | 346,297 | — | — |
| 1986-10-30 | $0.78 | $0.78 | 240,902 | — | — |
| 1986-10-29 | $0.79 | $0.79 | 135,507 | — | — |
| 1986-10-28 | $0.78 | $0.78 | 499,370 | — | — |
| 1986-10-27 | $0.76 | $0.76 | 150,564 | — | — |
| 1986-10-24 | $0.76 | $0.76 | 135,507 | — | — |
| 1986-10-23 | $0.78 | $0.78 | 233,374 | — | — |
| 1986-10-22 | $0.77 | $0.77 | 273,524 | — | — |
| 1986-10-21 | $0.78 | $0.78 | 27,603 | — | — |
| 1986-10-20 | $0.78 | $0.78 | 12,547 | — | — |
| 1986-10-17 | $0.79 | $0.79 | 17,566 | — | — |
| 1986-10-16 | $0.79 | $0.79 | 230,864 | — | — |
| 1986-10-15 | $0.79 | $0.79 | 65,244 | — | — |
| 1986-10-14 | $0.79 | $0.79 | 17,566 | — | — |
| 1986-10-13 | $0.79 | $0.79 | 32,622 | — | — |
| 1986-10-10 | $0.80 | $0.80 | 499,370 | — | — |
| 1986-10-09 | $0.81 | $0.81 | 1,041,400 | — | — |
| 1986-10-08 | $0.80 | $0.80 | 185,695 | — | — |
| 1986-10-07 | $0.81 | $0.81 | 524,464 | — | — |
| 1986-10-06 | $0.81 | $0.81 | 1,282,302 | — | — |
| 1986-10-03 | $0.81 | $0.81 | 800,498 | — | — |
| 1986-10-02 | $0.81 | $0.81 | 903,383 | — | — |
| 1986-10-01 | $0.80 | $0.80 | 1,181,926 | — | — |
| 1986-09-30 | $0.80 | $0.80 | 170,639 | — | — |
| 1986-09-29 | $0.78 | $0.78 | 188,205 | — | — |
| 1986-09-26 | $0.82 | $0.82 | 35,132 | — | — |
| 1986-09-25 | $0.80 | $0.80 | 258,468 | — | — |
| 1986-09-24 | $0.82 | $0.82 | 208,280 | — | — |
| 1986-09-23 | $0.83 | $0.83 | 521,954 | — | — |
| 1986-09-22 | $0.84 | $0.84 | 353,825 | — | — |
| 1986-09-19 | $0.82 | $0.82 | 1,269,755 | — | — |
| 1986-09-18 | $0.77 | $0.77 | 67,754 | — | — |
| 1986-09-17 | $0.78 | $0.78 | 165,620 | — | — |
| 1986-09-16 | $0.77 | $0.77 | 100,376 | — | — |
| 1986-09-15 | $0.79 | $0.79 | 361,353 | — | — |
| 1986-09-12 | $0.79 | $0.79 | 363,863 | — | — |
| 1986-09-11 | $0.78 | $0.78 | 268,505 | — | — |
| 1986-09-10 | $0.82 | $0.82 | 37,641 | — | — |
| 1986-09-09 | $0.82 | $0.82 | 215,808 | — | — |
| 1986-09-08 | $0.83 | $0.83 | 331,240 | — | — |
| 1986-09-05 | $0.84 | $0.84 | 469,257 | — | — |
| 1986-09-04 | $0.86 | $0.86 | 991,212 | — | — |
| 1986-09-03 | $0.81 | $0.81 | 411,541 | — | — |
| 1986-09-02 | $0.79 | $0.79 | 464,238 | — | — |
| 1986-08-29 | $0.78 | $0.78 | 562,105 | — | — |
| 1986-08-28 | $0.78 | $0.78 | 135,507 | — | — |
| 1986-08-27 | $0.78 | $0.78 | 25,094 | — | — |
| 1986-08-26 | $0.79 | $0.79 | 288,581 | — | — |
| 1986-08-25 | $0.79 | $0.79 | 444,163 | — | — |
| 1986-08-22 | $0.80 | $0.80 | 331,240 | — | — |
| 1986-08-21 | $0.79 | $0.79 | 557,086 | — | — |
| 1986-08-20 | $0.79 | $0.79 | 469,257 | — | — |
| 1986-08-19 | $0.78 | $0.78 | 198,242 | — | — |
| 1986-08-18 | $0.73 | $0.73 | 75,282 | — | — |
| 1986-08-15 | $0.74 | $0.74 | 378,919 | — | — |
| 1986-08-14 | $0.74 | $0.74 | 396,485 | — | — |
| 1986-08-13 | $0.72 | $0.72 | 112,923 | — | — |
| 1986-08-12 | $0.71 | $0.71 | 148,054 | — | — |
| 1986-08-11 | $0.72 | $0.72 | 235,883 | — | — |
| 1986-08-08 | $0.71 | $0.71 | 863,232 | — | — |
| 1986-08-07 | $0.71 | $0.71 | 218,318 | — | — |
| 1986-08-06 | $0.70 | $0.70 | 323,712 | — | — |
| 1986-08-05 | $0.69 | $0.69 | 95,357 | — | — |
| 1986-08-04 | $0.68 | $0.68 | 301,128 | — | — |
| 1986-08-01 | $0.69 | $0.69 | 263,487 | — | — |
| 1986-07-31 | $0.71 | $0.71 | 122,960 | — | — |
| 1986-07-30 | $0.72 | $0.72 | 348,806 | — | — |
| 1986-07-29 | $0.71 | $0.71 | 301,128 | — | — |
| 1986-07-28 | $0.72 | $0.72 | 75,282 | — | — |
| 1986-07-25 | $0.73 | $0.73 | 160,601 | — | — |
| 1986-07-24 | $0.71 | $0.71 | 138,017 | — | — |
| 1986-07-23 | $0.70 | $0.70 | 466,748 | — | — |
| 1986-07-22 | $0.69 | $0.69 | 17,566 | — | — |
| 1986-07-21 | $0.69 | $0.69 | 153,073 | — | — |
| 1986-07-18 | $0.69 | $0.69 | 95,357 | — | — |
| 1986-07-17 | $0.70 | $0.70 | 148,054 | — | — |
| 1986-07-16 | $0.70 | $0.70 | 95,357 | — | — |
| 1986-07-15 | $0.71 | $0.71 | 85,319 | — | — |
| 1986-07-14 | $0.72 | $0.72 | 47,679 | — | — |
| 1986-07-11 | $0.73 | $0.73 | 835,629 | — | — |
| 1986-07-10 | $0.71 | $0.71 | 95,357 | — | — |
| 1986-07-09 | $0.71 | $0.71 | 47,679 | — | — |
| 1986-07-08 | $0.70 | $0.70 | 276,034 | — | — |
| 1986-07-07 | $0.72 | $0.72 | 155,583 | — | — |
| 1986-07-03 | $0.73 | $0.73 | 321,203 | — | — |
| 1986-07-02 | $0.72 | $0.72 | 205,771 | — | — |
| 1986-07-01 | $0.71 | $0.71 | 594,727 | — | — |
| 1986-06-30 | $0.72 | $0.72 | 20,075 | — | — |
| 1986-06-27 | $0.71 | $0.71 | 122,960 | — | — |
| 1986-06-26 | $0.72 | $0.72 | 140,526 | — | — |
| 1986-06-25 | $0.72 | $0.72 | 35,132 | — | — |
| 1986-06-24 | $0.73 | $0.73 | 100,376 | — | — |
| 1986-06-23 | $0.72 | $0.72 | 82,810 | — | — |
| 1986-06-20 | $0.73 | $0.73 | 544,539 | — | — |
| 1986-06-19 | $0.73 | $0.73 | 97,866 | — | — |
| 1986-06-18 | $0.73 | $0.73 | 687,575 | — | — |
| 1986-06-17 | $0.73 | $0.73 | 72,773 | — | — |
| 1986-06-16 | $0.74 | $0.74 | 27,603 | — | — |
| 1986-06-13 | $0.75 | $0.75 | 258,468 | — | — |
| 1986-06-12 | $0.73 | $0.73 | 52,697 | — | — |
| 1986-06-11 | $0.73 | $0.73 | 25,094 | — | — |
| 1986-06-10 | $0.73 | $0.73 | 115,432 | — | — |
| 1986-06-09 | $0.71 | $0.71 | 155,583 | — | — |
| 1986-06-06 | $0.73 | $0.73 | 42,660 | — | — |
| 1986-06-05 | $0.72 | $0.72 | 203,261 | — | — |
| 1986-06-04 | $0.71 | $0.71 | 148,054 | — | — |
| 1986-06-03 | $0.72 | $0.72 | 27,603 | — | — |
| 1986-06-02 | $0.71 | $0.71 | 233,374 | — | — |
| 1986-05-30 | $0.72 | $0.72 | 554,577 | — | — |
| 1986-05-29 | $0.70 | $0.70 | 205,771 | — | — |
| 1986-05-28 | $0.71 | $0.71 | 110,413 | — | — |
| 1986-05-27 | $0.69 | $0.69 | 175,658 | — | — |
| 1986-05-23 | $0.69 | $0.69 | 20,075 | — | — |
| 1986-05-22 | $0.69 | $0.69 | 173,148 | — | — |
| 1986-05-21 | $0.69 | $0.69 | 70,263 | — | — |
| 1986-05-20 | $0.70 | $0.70 | 22,585 | — | — |
| 1986-05-19 | $0.69 | $0.69 | 12,547 | — | — |
| 1986-05-16 | $0.69 | $0.69 | 250,940 | — | — |
| 1986-05-15 | $0.70 | $0.70 | 225,846 | — | — |
| 1986-05-14 | $0.69 | $0.69 | 326,222 | — | — |
| 1986-05-13 | $0.70 | $0.70 | 183,186 | — | — |
| 1986-05-12 | $0.70 | $0.70 | 22,585 | — | — |
| 1986-05-09 | $0.70 | $0.70 | 173,148 | — | — |
| 1986-05-08 | $0.69 | $0.69 | 215,808 | — | — |
| 1986-05-07 | $0.71 | $0.71 | 50,188 | — | — |
| 1986-05-06 | $0.71 | $0.71 | 557,086 | — | — |
| 1986-05-05 | $0.73 | $0.73 | 135,507 | — | — |
| 1986-05-02 | $0.72 | $0.72 | 248,430 | — | — |
| 1986-05-01 | $0.72 | $0.72 | 82,810 | — | — |
| 1986-04-30 | $0.72 | $0.72 | 283,562 | — | — |
| 1986-04-29 | $0.72 | $0.72 | 341,278 | — | — |
| 1986-04-28 | $0.73 | $0.73 | 223,336 | — | — |
| 1986-04-25 | $0.72 | $0.72 | 138,017 | — | — |
| 1986-04-24 | $0.74 | $0.74 | 112,923 | — | — |
| 1986-04-23 | $0.73 | $0.73 | 213,299 | — | — |
| 1986-04-22 | $0.72 | $0.72 | 479,295 | — | — |
| 1986-04-21 | $0.75 | $0.75 | 127,979 | — | — |
| 1986-04-18 | $0.75 | $0.75 | 183,186 | — | — |
| 1986-04-17 | $0.75 | $0.75 | 271,015 | — | — |
| 1986-04-16 | $0.73 | $0.73 | 534,501 | — | — |
| 1986-04-15 | $0.71 | $0.71 | 210,789 | — | — |
| 1986-04-14 | $0.70 | $0.70 | 582,180 | — | — |
| 1986-04-11 | $0.71 | $0.71 | 531,992 | — | — |
| 1986-04-10 | $0.71 | $0.71 | 567,124 | — | — |
| 1986-04-09 | $0.71 | $0.71 | 863,232 | — | — |
| 1986-04-08 | $0.70 | $0.70 | 757,838 | — | — |
| 1986-04-07 | $0.68 | $0.68 | 622,330 | — | — |
| 1986-04-04 | $0.68 | $0.68 | 1,069,003 | — | — |
| 1986-04-03 | $0.67 | $0.67 | 687,575 | — | — |
| 1986-04-02 | $0.67 | $0.67 | 265,996 | — | — |
| 1986-04-01 | $0.68 | $0.68 | 762,857 | — | — |
| 1986-03-31 | $0.68 | $0.68 | 180,677 | — | — |
| 1986-03-27 | $0.68 | $0.68 | 772,894 | — | — |
| 1986-03-26 | $0.69 | $0.69 | 552,067 | — | — |
| 1986-03-25 | $0.69 | $0.69 | 516,936 | — | — |
| 1986-03-24 | $0.70 | $0.70 | 993,721 | — | — |
| 1986-03-21 | $0.69 | $0.69 | 3,979,903 | — | — |
| 1986-03-20 | $0.66 | $0.66 | 210,789 | — | — |
| 1986-03-19 | $0.66 | $0.66 | 260,977 | — | — |
| 1986-03-18 | $0.68 | $0.68 | 471,767 | — | — |
| 1986-03-17 | $0.67 | $0.67 | 511,917 | — | — |
| 1986-03-14 | $0.68 | $0.68 | 863,232 | — | — |
| 1986-03-13 | $0.67 | $0.67 | 602,255 | — | — |
| 1986-03-12 | $0.66 | $0.66 | 878,289 | — | — |
| 1986-03-11 | $0.66 | $0.66 | 336,259 | — | — |
| 1986-03-10 | $0.66 | $0.66 | 255,958 | — | — |
| 1986-03-07 | $0.66 | $0.66 | 521,954 | — | — |
| 1986-03-06 | $0.64 | $0.64 | 782,932 | — | — |
| 1986-03-05 | $0.63 | $0.63 | 647,424 | — | — |
| 1986-03-04 | $0.61 | $0.61 | 1,897,104 | — | — |
| 1986-03-03 | $0.59 | $0.59 | 481,804 | — | — |
| 1986-02-28 | $0.59 | $0.59 | 1,470,506 | — | — |
| 1986-02-27 | $0.59 | $0.59 | 175,658 | — | — |
| 1986-02-26 | $0.58 | $0.58 | 516,936 | — | — |
| 1986-02-25 | $0.58 | $0.58 | 296,109 | — | — |
| 1986-02-24 | $0.58 | $0.58 | 346,297 | — | — |
| 1986-02-21 | $0.58 | $0.58 | 195,733 | — | — |
| 1986-02-20 | $0.58 | $0.58 | 65,244 | — | — |
| 1986-02-19 | $0.58 | $0.58 | 406,522 | — | — |
| 1986-02-18 | $0.58 | $0.58 | 557,086 | — | — |
| 1986-02-14 | $0.58 | $0.58 | 617,312 | — | — |
| 1986-02-13 | $0.59 | $0.59 | 838,138 | — | — |
| 1986-02-12 | $0.59 | $0.59 | 386,447 | — | — |
| 1986-02-11 | $0.58 | $0.58 | 416,560 | — | — |
| 1986-02-10 | $0.58 | $0.58 | 973,646 | — | — |
| 1986-02-07 | $0.57 | $0.57 | 255,958 | — | — |
| 1986-02-06 | $0.57 | $0.57 | 336,259 | — | — |
| 1986-02-05 | $0.55 | $0.55 | 461,729 | — | — |
| 1986-02-04 | $0.54 | $0.54 | 577,161 | — | — |
| 1986-02-03 | $0.54 | $0.54 | 331,240 | — | — |
| 1986-01-31 | $0.55 | $0.55 | 215,808 | — | — |
| 1986-01-30 | $0.55 | $0.55 | 491,842 | — | — |
| 1986-01-29 | $0.56 | $0.56 | 436,635 | — | — |
| 1986-01-28 | $0.54 | $0.54 | 255,958 | — | — |
| 1986-01-27 | $0.54 | $0.54 | 100,376 | — | — |
| 1986-01-24 | $0.54 | $0.54 | 110,413 | — | — |
| 1986-01-23 | $0.53 | $0.53 | 767,875 | — | — |
| 1986-01-22 | $0.52 | $0.52 | 326,222 | — | — |
| 1986-01-21 | $0.51 | $0.51 | 85,319 | — | — |
| 1986-01-20 | $0.51 | $0.51 | 170,639 | — | — |
| 1986-01-17 | $0.52 | $0.52 | 70,263 | — | — |
| 1986-01-16 | $0.52 | $0.52 | 125,470 | — | — |
| 1986-01-15 | $0.52 | $0.52 | 240,902 | — | — |
| 1986-01-14 | $0.50 | $0.50 | 245,921 | — | — |
| 1986-01-13 | $0.49 | $0.49 | 140,526 | — | — |
| 1986-01-10 | $0.50 | $0.50 | 235,883 | — | — |
| 1986-01-09 | $0.49 | $0.49 | 210,789 | — | — |
| 1986-01-08 | $0.51 | $0.51 | 165,620 | — | — |
| 1986-01-07 | $0.51 | $0.51 | 95,357 | — | — |
| 1986-01-06 | $0.51 | $0.51 | 15,056 | — | — |
| 1986-01-03 | $0.51 | $0.51 | 286,071 | — | — |
| 1986-01-02 | $0.51 | $0.51 | 150,564 | — | — |