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
- 1980-03-17 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 | $1.07 | $1.07 | 2,137,200 | — | — |
| 1986-12-30 | $1.01 | $1.01 | 2,473,200 | — | — |
| 1986-12-29 | $1.00 | $1.00 | 120,000 | — | — |
| 1986-12-26 | $1.00 | $1.00 | 210,000 | — | — |
| 1986-12-24 | $1.00 | $1.00 | 654,000 | — | — |
| 1986-12-23 | $1.00 | $1.00 | 1,680,000 | — | — |
| 1986-12-22 | $1.00 | $1.00 | 840,000 | — | — |
| 1986-12-19 | $1.01 | $1.01 | 1,278,000 | — | — |
| 1986-12-18 | $1.01 | $1.01 | 406,800 | — | — |
| 1986-12-17 | $1.01 | $1.01 | 1,634,400 | — | — |
| 1986-12-16 | $1.01 | $1.01 | 268,800 | — | — |
| 1986-12-15 | $1.03 | $1.03 | 444,000 | — | — |
| 1986-12-12 | $1.03 | $1.03 | 280,800 | — | — |
| 1986-12-11 | $1.03 | $1.03 | 246,000 | — | — |
| 1986-12-10 | $1.02 | $1.02 | 751,200 | — | — |
| 1986-12-09 | $1.02 | $1.02 | 1,180,800 | — | — |
| 1986-12-08 | $1.03 | $1.03 | 391,200 | — | — |
| 1986-12-05 | $1.04 | $1.04 | 265,200 | — | — |
| 1986-12-04 | $1.05 | $1.05 | 445,200 | — | — |
| 1986-12-03 | $1.07 | $1.07 | 1,912,800 | — | — |
| 1986-12-02 | $1.05 | $1.05 | 1,035,600 | — | — |
| 1986-12-01 | $1.02 | $1.02 | 216,000 | — | — |
| 1986-11-28 | $1.01 | $1.01 | 406,800 | — | — |
| 1986-11-26 | $1.01 | $1.01 | 250,800 | — | — |
| 1986-11-25 | $1.01 | $1.01 | 156,000 | — | — |
| 1986-11-24 | $1.00 | $1.00 | 30,000 | — | — |
| 1986-11-21 | $1.01 | $1.01 | 193,200 | — | — |
| 1986-11-20 | $1.02 | $1.02 | 208,800 | — | — |
| 1986-11-19 | $1.01 | $1.01 | 346,800 | — | — |
| 1986-11-18 | $1.03 | $1.03 | 306,000 | — | — |
| 1986-11-17 | $1.07 | $1.07 | 104,400 | — | — |
| 1986-11-14 | $1.07 | $1.07 | 504,000 | — | — |
| 1986-11-13 | $1.07 | $1.07 | 230,400 | — | — |
| 1986-11-12 | $1.07 | $1.07 | 177,600 | — | — |
| 1986-11-11 | $1.07 | $1.07 | 258,000 | — | — |
| 1986-11-10 | $1.05 | $1.05 | 270,000 | — | — |
| 1986-11-07 | $1.07 | $1.07 | 211,200 | — | — |
| 1986-11-06 | $1.07 | $1.07 | 74,400 | — | — |
| 1986-11-05 | $1.05 | $1.05 | 171,600 | — | — |
| 1986-11-04 | $1.07 | $1.07 | 1,087,200 | — | — |
| 1986-11-03 | $1.05 | $1.05 | 123,600 | — | — |
| 1986-10-31 | $1.05 | $1.05 | 111,600 | — | — |
| 1986-10-30 | $1.07 | $1.07 | 638,400 | — | — |
| 1986-10-29 | $1.05 | $1.05 | 51,600 | — | — |
| 1986-10-28 | $1.07 | $1.07 | 1,249,200 | — | — |
| 1986-10-27 | $1.07 | $1.07 | 105,600 | — | — |
| 1986-10-24 | $1.07 | $1.07 | 172,800 | — | — |
| 1986-10-23 | $1.05 | $1.05 | 308,400 | — | — |
| 1986-10-22 | $1.07 | $1.07 | 75,600 | — | — |
| 1986-10-21 | $1.09 | $1.09 | 74,400 | — | — |
| 1986-10-20 | $1.09 | $1.09 | 45,600 | — | — |
| 1986-10-17 | $1.10 | $1.10 | 146,400 | — | — |
| 1986-10-16 | $1.11 | $1.11 | 205,200 | — | — |
| 1986-10-15 | $1.09 | $1.09 | 279,600 | — | — |
| 1986-10-14 | $1.03 | $1.03 | 38,400 | — | — |
| 1986-10-13 | $1.03 | $1.03 | 2,400 | — | — |
| 1986-10-10 | $1.02 | $1.02 | 79,200 | — | — |
| 1986-10-09 | $1.03 | $1.03 | 216,000 | — | — |
| 1986-10-08 | $1.03 | $1.03 | 342,000 | — | — |
| 1986-10-07 | $1.04 | $1.04 | 81,600 | — | — |
| 1986-10-06 | $1.04 | $1.04 | 19,200 | — | — |
| 1986-10-03 | $1.04 | $1.04 | 26,400 | — | — |
| 1986-10-02 | $1.04 | $1.04 | 232,800 | — | — |
| 1986-10-01 | $1.01 | $1.01 | 699,600 | — | — |
| 1986-09-30 | $1.01 | $1.01 | 315,600 | — | — |
| 1986-09-29 | $0.98 | $0.98 | 172,800 | — | — |
| 1986-09-26 | $1.01 | $1.01 | 198,000 | — | — |
| 1986-09-25 | $1.00 | $1.00 | 79,200 | — | — |
| 1986-09-24 | $1.03 | $1.03 | 549,600 | — | — |
| 1986-09-23 | $1.07 | $1.07 | 250,800 | — | — |
| 1986-09-22 | $1.08 | $1.08 | 580,800 | — | — |
| 1986-09-19 | $1.01 | $1.01 | 912,000 | — | — |
| 1986-09-18 | $0.98 | $0.98 | 166,800 | — | — |
| 1986-09-17 | $0.98 | $0.98 | 259,200 | — | — |
| 1986-09-16 | $0.99 | $0.99 | 1,315,200 | — | — |
| 1986-09-15 | $0.98 | $0.98 | 58,800 | — | — |
| 1986-09-12 | $1.01 | $1.01 | 439,200 | — | — |
| 1986-09-11 | $1.01 | $1.01 | 195,600 | — | — |
| 1986-09-10 | $1.00 | $1.00 | 14,400 | — | — |
| 1986-09-09 | $1.00 | $1.00 | 39,600 | — | — |
| 1986-09-08 | $1.01 | $1.01 | 412,800 | — | — |
| 1986-09-05 | $1.00 | $1.00 | 181,200 | — | — |
| 1986-09-04 | $1.01 | $1.01 | 33,600 | — | — |
| 1986-09-03 | $1.00 | $1.00 | 144,000 | — | — |
| 1986-09-02 | $1.01 | $1.01 | 91,200 | — | — |
| 1986-08-29 | $1.01 | $1.01 | 166,800 | — | — |
| 1986-08-28 | $1.00 | $1.00 | 157,200 | — | — |
| 1986-08-27 | $1.00 | $1.00 | 294,000 | — | — |
| 1986-08-26 | $1.01 | $1.01 | 19,200 | — | — |
| 1986-08-25 | $1.00 | $1.00 | 36,000 | — | — |
| 1986-08-22 | $1.01 | $1.01 | 54,000 | — | — |
| 1986-08-21 | $1.01 | $1.01 | 789,600 | — | — |
| 1986-08-20 | $1.00 | $1.00 | 174,000 | — | — |
| 1986-08-19 | $1.01 | $1.01 | 259,200 | — | — |
| 1986-08-18 | $1.01 | $1.01 | 183,600 | — | — |
| 1986-08-15 | $1.01 | $1.01 | 118,800 | — | — |
| 1986-08-14 | $1.01 | $1.01 | 111,600 | — | — |
| 1986-08-13 | $1.01 | $1.01 | 194,400 | — | — |
| 1986-08-12 | $1.01 | $1.01 | 351,600 | — | — |
| 1986-08-11 | $1.01 | $1.01 | 164,400 | — | — |
| 1986-08-08 | $1.02 | $1.02 | 52,800 | — | — |
| 1986-08-07 | $1.02 | $1.02 | 16,800 | — | — |
| 1986-08-06 | $1.02 | $1.02 | 150,000 | — | — |
| 1986-08-05 | $1.02 | $1.02 | 504,000 | — | — |
| 1986-08-04 | $1.01 | $1.01 | 296,400 | — | — |
| 1986-08-01 | $1.01 | $1.01 | 166,800 | — | — |
| 1986-07-31 | $1.01 | $1.01 | 39,600 | — | — |
| 1986-07-30 | $1.02 | $1.02 | 285,600 | — | — |
| 1986-07-29 | $1.01 | $1.01 | 36,000 | — | — |
| 1986-07-28 | $1.01 | $1.01 | 170,400 | — | — |
| 1986-07-25 | $1.04 | $1.04 | 188,400 | — | — |
| 1986-07-24 | $1.05 | $1.05 | 370,800 | — | — |
| 1986-07-23 | $1.08 | $1.08 | 30,000 | — | — |
| 1986-07-22 | $1.04 | $1.04 | 34,800 | — | — |
| 1986-07-21 | $1.03 | $1.03 | 91,200 | — | — |
| 1986-07-18 | $1.03 | $1.03 | 339,600 | — | — |
| 1986-07-17 | $1.01 | $1.01 | 120,000 | — | — |
| 1986-07-16 | $1.03 | $1.03 | 476,400 | — | — |
| 1986-07-15 | $1.03 | $1.03 | 2,682,000 | — | — |
| 1986-07-14 | $1.08 | $1.08 | 1,444,800 | — | — |
| 1986-07-11 | $1.08 | $1.08 | 588,000 | — | — |
| 1986-07-10 | $1.08 | $1.08 | 889,200 | — | — |
| 1986-07-09 | $1.04 | $1.04 | 1,797,600 | — | — |
| 1986-07-08 | $1.10 | $1.10 | 495,600 | — | — |
| 1986-07-07 | $1.15 | $1.15 | 123,600 | — | — |
| 1986-07-03 | $1.19 | $1.19 | 97,200 | — | — |
| 1986-07-02 | $1.21 | $1.21 | 13,200 | — | — |
| 1986-07-01 | $1.21 | $1.21 | 280,800 | — | — |
| 1986-06-30 | $1.19 | $1.19 | 242,400 | — | — |
| 1986-06-27 | $1.20 | $1.20 | 547,200 | — | — |
| 1986-06-26 | $1.16 | $1.16 | 526,800 | — | — |
| 1986-06-25 | $1.14 | $1.14 | 40,800 | — | — |
| 1986-06-24 | $1.16 | $1.16 | 67,200 | — | — |
| 1986-06-23 | $1.16 | $1.16 | 33,600 | — | — |
| 1986-06-20 | $1.15 | $1.15 | 741,600 | — | — |
| 1986-06-19 | $1.16 | $1.16 | 331,200 | — | — |
| 1986-06-18 | $1.21 | $1.21 | 28,800 | — | — |
| 1986-06-17 | $1.20 | $1.20 | 488,400 | — | — |
| 1986-06-16 | $1.21 | $1.21 | 93,600 | — | — |
| 1986-06-13 | $1.22 | $1.22 | 97,200 | — | — |
| 1986-06-12 | $1.21 | $1.21 | 201,600 | — | — |
| 1986-06-11 | $1.23 | $1.23 | 49,200 | — | — |
| 1986-06-10 | $1.23 | $1.23 | 93,600 | — | — |
| 1986-06-09 | $1.24 | $1.24 | 706,800 | — | — |
| 1986-06-06 | $1.24 | $1.24 | 382,800 | — | — |
| 1986-06-05 | $1.21 | $1.21 | 152,400 | — | — |
| 1986-06-04 | $1.20 | $1.20 | 157,200 | — | — |
| 1986-06-03 | $1.15 | $1.15 | 438,000 | — | — |
| 1986-06-02 | $1.11 | $1.11 | 208,800 | — | — |
| 1986-05-30 | $1.10 | $1.10 | 559,200 | — | — |
| 1986-05-29 | $1.09 | $1.09 | 61,200 | — | — |
| 1986-05-28 | $1.09 | $1.09 | 207,600 | — | — |
| 1986-05-27 | $1.09 | $1.09 | 478,800 | — | — |
| 1986-05-23 | $1.07 | $1.07 | 181,200 | — | — |
| 1986-05-22 | $1.08 | $1.08 | 111,600 | — | — |
| 1986-05-21 | $1.09 | $1.09 | 44,400 | — | — |
| 1986-05-20 | $1.08 | $1.08 | 224,400 | — | — |
| 1986-05-19 | $1.10 | $1.10 | 256,800 | — | — |
| 1986-05-16 | $1.17 | $1.17 | 100,800 | — | — |
| 1986-05-15 | $1.19 | $1.19 | 418,800 | — | — |
| 1986-05-14 | $1.19 | $1.19 | 376,800 | — | — |
| 1986-05-13 | $1.23 | $1.23 | 88,800 | — | — |
| 1986-05-12 | $1.22 | $1.22 | 139,200 | — | — |
| 1986-05-09 | $1.23 | $1.23 | 106,800 | — | — |
| 1986-05-08 | $1.22 | $1.22 | 18,000 | — | — |
| 1986-05-07 | $1.23 | $1.23 | 170,400 | — | — |
| 1986-05-06 | $1.22 | $1.22 | 247,200 | — | — |
| 1986-05-05 | $1.23 | $1.23 | 72,000 | — | — |
| 1986-05-02 | $1.23 | $1.23 | 333,600 | — | — |
| 1986-05-01 | $1.21 | $1.21 | 254,400 | — | — |
| 1986-04-30 | $1.24 | $1.24 | 63,600 | — | — |
| 1986-04-29 | $1.25 | $1.25 | 63,600 | — | — |
| 1986-04-28 | $1.23 | $1.23 | 160,800 | — | — |
| 1986-04-25 | $1.24 | $1.24 | 348,000 | — | — |
| 1986-04-24 | $1.23 | $1.23 | 76,800 | — | — |
| 1986-04-23 | $1.22 | $1.22 | 534,000 | — | — |
| 1986-04-22 | $1.21 | $1.21 | 153,600 | — | — |
| 1986-04-21 | $1.24 | $1.24 | 195,600 | — | — |
| 1986-04-18 | $1.22 | $1.22 | 193,200 | — | — |
| 1986-04-17 | $1.25 | $1.25 | 123,600 | — | — |
| 1986-04-16 | $1.26 | $1.26 | 1,015,200 | — | — |
| 1986-04-15 | $1.26 | $1.26 | 573,600 | — | — |
| 1986-04-14 | $1.22 | $1.22 | 343,200 | — | — |
| 1986-04-11 | $1.15 | $1.15 | 364,800 | — | — |
| 1986-04-10 | $1.11 | $1.11 | 254,400 | — | — |
| 1986-04-09 | $1.13 | $1.12 | 308,400 | — | — |
| 1986-04-08 | $1.13 | $1.12 | 337,200 | — | — |
| 1986-04-07 | $1.10 | $1.10 | 766,800 | — | — |
| 1986-04-04 | $1.14 | $1.14 | 440,400 | — | — |
| 1986-04-03 | $1.20 | $1.20 | 196,800 | — | — |
| 1986-04-02 | $1.21 | $1.21 | 56,400 | — | — |
| 1986-04-01 | $1.20 | $1.20 | 502,800 | — | — |
| 1986-03-31 | $1.20 | $1.20 | 140,400 | — | — |
| 1986-03-27 | $1.17 | $1.17 | 400,800 | — | — |
| 1986-03-26 | $1.20 | $1.20 | 565,200 | — | — |
| 1986-03-25 | $1.21 | $1.21 | 110,400 | — | — |
| 1986-03-24 | $1.23 | $1.23 | 332,400 | — | — |
| 1986-03-21 | $1.24 | $1.24 | 430,800 | — | — |
| 1986-03-20 | $1.23 | $1.23 | 82,800 | — | — |
| 1986-03-19 | $1.22 | $1.22 | 342,000 | — | — |
| 1986-03-18 | $1.26 | $1.26 | 105,600 | — | — |
| 1986-03-17 | $1.27 | $1.27 | 804,000 | — | — |
| 1986-03-14 | $1.25 | $1.25 | 322,800 | — | — |
| 1986-03-13 | $1.25 | $1.25 | 333,600 | — | — |
| 1986-03-12 | $1.26 | $1.26 | 1,291,200 | — | — |
| 1986-03-11 | $1.25 | $1.25 | 454,800 | — | — |
| 1986-03-10 | $1.26 | $1.26 | 528,000 | — | — |
| 1986-03-07 | $1.25 | $1.25 | 1,009,200 | — | — |
| 1986-03-06 | $1.20 | $1.20 | 1,498,800 | — | — |
| 1986-03-05 | $1.16 | $1.16 | 144,000 | — | — |
| 1986-03-04 | $1.17 | $1.17 | 1,063,200 | — | — |
| 1986-03-03 | $1.15 | $1.15 | 2,697,600 | — | — |
| 1986-02-28 | $1.13 | $1.13 | 811,200 | — | — |
| 1986-02-27 | $1.06 | $1.06 | 948,000 | — | — |
| 1986-02-26 | $0.98 | $0.98 | 201,600 | — | — |
| 1986-02-25 | $0.97 | $0.97 | 1,101,600 | — | — |
| 1986-02-24 | $0.97 | $0.97 | 712,800 | — | — |
| 1986-02-21 | $0.96 | $0.96 | 172,800 | — | — |
| 1986-02-20 | $0.96 | $0.96 | 367,200 | — | — |
| 1986-02-19 | $0.96 | $0.96 | 602,400 | — | — |
| 1986-02-18 | $0.96 | $0.96 | 1,231,200 | — | — |
| 1986-02-14 | $0.96 | $0.96 | 1,404,000 | — | — |
| 1986-02-13 | $0.97 | $0.97 | 631,200 | — | — |
| 1986-02-12 | $0.97 | $0.97 | 902,400 | — | — |
| 1986-02-11 | $0.93 | $0.93 | 1,346,400 | — | — |
| 1986-02-10 | $0.96 | $0.96 | 777,600 | — | — |
| 1986-02-07 | $1.00 | $1.00 | 1,036,800 | — | — |
| 1986-02-06 | $1.02 | $1.02 | 655,200 | — | — |
| 1986-02-05 | $1.02 | $1.02 | 1,171,200 | — | — |
| 1986-02-04 | $1.01 | $1.01 | 782,400 | — | — |
| 1986-02-03 | $1.03 | $1.03 | 396,000 | — | — |
| 1986-01-31 | $1.03 | $1.03 | 252,000 | — | — |
| 1986-01-30 | $1.02 | $1.02 | 2,404,800 | — | — |
| 1986-01-29 | $1.03 | $1.03 | 160,800 | — | — |
| 1986-01-28 | $1.03 | $1.03 | 127,200 | — | — |
| 1986-01-27 | $1.03 | $1.03 | 213,600 | — | — |
| 1986-01-24 | $1.03 | $1.03 | 81,600 | — | — |
| 1986-01-23 | $1.03 | $1.03 | 460,800 | — | — |
| 1986-01-22 | $1.03 | $1.03 | 117,600 | — | — |
| 1986-01-21 | $1.04 | $1.04 | 69,600 | — | — |
| 1986-01-20 | $1.03 | $1.03 | 208,800 | — | — |
| 1986-01-17 | $1.04 | $1.04 | 895,200 | — | — |
| 1986-01-16 | $1.05 | $1.05 | 38,400 | — | — |
| 1986-01-15 | $1.05 | $1.05 | 112,800 | — | — |
| 1986-01-14 | $1.05 | $1.05 | 571,200 | — | — |
| 1986-01-13 | $1.05 | $1.05 | 516,000 | — | — |
| 1986-01-10 | $1.03 | $1.03 | 408,000 | — | — |
| 1986-01-09 | $1.04 | $1.04 | 223,200 | — | — |
| 1986-01-08 | $1.04 | $1.04 | 38,400 | — | — |
| 1986-01-07 | $1.05 | $1.05 | 216,000 | — | — |
| 1986-01-06 | $1.05 | $1.05 | 400,800 | — | — |
| 1986-01-03 | $1.05 | $1.05 | 312,000 | — | — |
| 1986-01-02 | $1.03 | $1.03 | 187,200 | — | — |