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 | $0.79 | $0.79 | 1,246,709 | — | — |
| 1986-12-30 | $0.80 | $0.80 | 1,676,684 | — | — |
| 1986-12-29 | $0.81 | $0.81 | 2,059,123 | — | — |
| 1986-12-26 | $0.83 | $0.83 | 507,759 | — | — |
| 1986-12-24 | $0.83 | $0.83 | 782,164 | — | — |
| 1986-12-23 | $0.83 | $0.83 | 1,456,295 | — | — |
| 1986-12-22 | $0.83 | $0.83 | 2,031,035 | — | — |
| 1986-12-19 | $0.84 | $0.84 | 3,610,488 | — | — |
| 1986-12-18 | $0.83 | $0.83 | 3,127,577 | — | — |
| 1986-12-17 | $0.83 | $0.83 | 1,834,413 | — | — |
| 1986-12-16 | $0.83 | $0.83 | 619,033 | — | — |
| 1986-12-15 | $0.82 | $0.82 | 2,712,727 | — | — |
| 1986-12-12 | $0.83 | $0.83 | 2,294,637 | — | — |
| 1986-12-11 | $0.83 | $0.83 | 725,987 | — | — |
| 1986-12-10 | $0.84 | $0.84 | 3,649,380 | — | — |
| 1986-12-09 | $0.83 | $0.83 | 4,093,399 | — | — |
| 1986-12-08 | $0.82 | $0.82 | 4,193,870 | — | — |
| 1986-12-05 | $0.82 | $0.82 | 1,403,358 | — | — |
| 1986-12-04 | $0.83 | $0.83 | 1,442,251 | — | — |
| 1986-12-03 | $0.83 | $0.83 | 1,993,223 | — | — |
| 1986-12-02 | $0.82 | $0.82 | 994,991 | — | — |
| 1986-12-01 | $0.82 | $0.82 | 2,592,810 | — | — |
| 1986-11-28 | $0.82 | $0.82 | 294,932 | — | — |
| 1986-11-26 | $0.82 | $0.82 | 1,367,707 | — | — |
| 1986-11-25 | $0.83 | $0.83 | 1,458,456 | — | — |
| 1986-11-24 | $0.82 | $0.82 | 1,662,639 | — | — |
| 1986-11-21 | $0.81 | $0.81 | 2,605,774 | — | — |
| 1986-11-20 | $0.78 | $0.78 | 5,055,980 | — | — |
| 1986-11-19 | $0.78 | $0.78 | 5,013,846 | — | — |
| 1986-11-18 | $0.80 | $0.80 | 1,451,974 | — | — |
| 1986-11-17 | $0.81 | $0.81 | 2,028,874 | — | — |
| 1986-11-14 | $0.81 | $0.81 | 5,004,123 | — | — |
| 1986-11-13 | $0.81 | $0.81 | 3,918,384 | — | — |
| 1986-11-12 | $0.81 | $0.81 | 670,890 | — | — |
| 1986-11-11 | $0.83 | $0.83 | 952,858 | — | — |
| 1986-11-10 | $0.82 | $0.82 | 1,280,200 | — | — |
| 1986-11-07 | $0.84 | $0.84 | 541,249 | — | — |
| 1986-11-06 | $0.83 | $0.83 | 1,101,944 | — | — |
| 1986-11-05 | $0.83 | $0.83 | 742,192 | — | — |
| 1986-11-04 | $0.83 | $0.83 | 1,720,978 | — | — |
| 1986-11-03 | $0.84 | $0.84 | 1,902,474 | — | — |
| 1986-10-31 | $0.82 | $0.82 | 2,443,723 | — | — |
| 1986-10-30 | $0.83 | $0.83 | 4,099,881 | — | — |
| 1986-10-29 | $0.81 | $0.81 | 469,947 | — | — |
| 1986-10-28 | $0.81 | $0.81 | 239,835 | — | — |
| 1986-10-27 | $0.81 | $0.81 | 768,120 | — | — |
| 1986-10-24 | $0.81 | $0.81 | 2,443,723 | — | — |
| 1986-10-23 | $0.82 | $0.82 | 2,278,432 | — | — |
| 1986-10-22 | $0.81 | $0.81 | 1,471,420 | — | — |
| 1986-10-21 | $0.80 | $0.80 | 5,315,261 | — | — |
| 1986-10-20 | $0.79 | $0.79 | 554,213 | — | — |
| 1986-10-17 | $0.81 | $0.81 | 2,589,569 | — | — |
| 1986-10-16 | $0.82 | $0.82 | 2,874,778 | — | — |
| 1986-10-15 | $0.78 | $0.78 | 4,174,424 | — | — |
| 1986-10-14 | $0.77 | $0.77 | 2,450,205 | — | — |
| 1986-10-13 | $0.78 | $0.78 | 239,835 | — | — |
| 1986-10-10 | $0.78 | $0.78 | 1,902,474 | — | — |
| 1986-10-09 | $0.78 | $0.78 | 2,466,411 | — | — |
| 1986-10-08 | $0.78 | $0.78 | 1,445,492 | — | — |
| 1986-10-07 | $0.79 | $0.79 | 136,123 | — | — |
| 1986-10-06 | $0.79 | $0.79 | 366,234 | — | — |
| 1986-10-03 | $0.78 | $0.78 | 401,886 | — | — |
| 1986-10-02 | $0.79 | $0.79 | 2,080,730 | — | — |
| 1986-10-01 | $0.79 | $0.79 | 4,835,591 | — | — |
| 1986-09-30 | $0.78 | $0.78 | 2,508,544 | — | — |
| 1986-09-29 | $0.77 | $0.77 | 832,940 | — | — |
| 1986-09-26 | $0.78 | $0.78 | 1,623,747 | — | — |
| 1986-09-25 | $0.78 | $0.78 | 6,699,173 | — | — |
| 1986-09-24 | $0.78 | $0.78 | 2,472,893 | — | — |
| 1986-09-23 | $0.75 | $0.75 | 1,507,071 | — | — |
| 1986-09-22 | $0.75 | $0.75 | 2,712,727 | — | — |
| 1986-09-19 | $0.74 | $0.74 | 2,997,937 | — | — |
| 1986-09-18 | $0.73 | $0.73 | 2,271,950 | — | — |
| 1986-09-17 | $0.74 | $0.74 | 4,692,986 | — | — |
| 1986-09-16 | $0.73 | $0.73 | 5,428,696 | — | — |
| 1986-09-15 | $0.73 | $0.73 | 2,913,670 | — | — |
| 1986-09-12 | $0.73 | $0.73 | 6,138,478 | — | — |
| 1986-09-11 | $0.75 | $0.75 | 3,477,606 | — | — |
| 1986-09-10 | $0.80 | $0.80 | 4,261,931 | — | — |
| 1986-09-09 | $0.78 | $0.78 | 4,174,424 | — | — |
| 1986-09-08 | $0.79 | $0.79 | 2,641,425 | — | — |
| 1986-09-05 | $0.84 | $0.84 | 5,000,882 | — | — |
| 1986-09-04 | $0.84 | $0.84 | 7,263,109 | — | — |
| 1986-09-03 | $0.81 | $0.81 | 2,440,482 | — | — |
| 1986-09-02 | $0.82 | $0.82 | 3,130,818 | — | — |
| 1986-08-29 | $0.82 | $0.82 | 1,302,887 | — | — |
| 1986-08-28 | $0.82 | $0.82 | 1,270,477 | — | — |
| 1986-08-27 | $0.82 | $0.82 | 2,271,950 | — | — |
| 1986-08-26 | $0.81 | $0.81 | 5,487,034 | — | — |
| 1986-08-25 | $0.79 | $0.79 | 350,029 | — | — |
| 1986-08-22 | $0.79 | $0.79 | 2,288,155 | — | — |
| 1986-08-21 | $0.79 | $0.79 | 5,318,502 | — | — |
| 1986-08-20 | $0.81 | $0.81 | 4,368,885 | — | — |
| 1986-08-19 | $0.81 | $0.81 | 868,591 | — | — |
| 1986-08-18 | $0.82 | $0.82 | 1,824,690 | — | — |
| 1986-08-15 | $0.83 | $0.83 | 1,429,287 | — | — |
| 1986-08-14 | $0.83 | $0.83 | 1,646,434 | — | — |
| 1986-08-13 | $0.84 | $0.84 | 5,649,085 | — | — |
| 1986-08-12 | $0.81 | $0.81 | 3,098,408 | — | — |
| 1986-08-11 | $0.78 | $0.78 | 599,587 | — | — |
| 1986-08-08 | $0.78 | $0.78 | 1,205,657 | — | — |
| 1986-08-07 | $0.77 | $0.77 | 641,720 | — | — |
| 1986-08-06 | $0.77 | $0.77 | 2,498,821 | — | — |
| 1986-08-05 | $0.77 | $0.77 | 317,619 | — | — |
| 1986-08-04 | $0.77 | $0.77 | 3,889,215 | — | — |
| 1986-08-01 | $0.79 | $0.79 | 8,630,816 | — | — |
| 1986-07-31 | $0.78 | $0.78 | 3,898,938 | — | — |
| 1986-07-30 | $0.76 | $0.76 | 2,540,954 | — | — |
| 1986-07-29 | $0.77 | $0.77 | 10,248,082 | — | — |
| 1986-07-28 | $0.78 | $0.78 | 3,574,837 | — | — |
| 1986-07-25 | $0.78 | $0.78 | 4,748,083 | — | — |
| 1986-07-24 | $0.79 | $0.79 | 2,861,814 | — | — |
| 1986-07-23 | $0.81 | $0.81 | 648,203 | — | — |
| 1986-07-22 | $0.81 | $0.81 | 1,876,546 | — | — |
| 1986-07-21 | $0.81 | $0.81 | 1,626,988 | — | — |
| 1986-07-18 | $0.83 | $0.83 | 2,139,068 | — | — |
| 1986-07-17 | $0.83 | $0.83 | 1,811,726 | — | — |
| 1986-07-16 | $0.82 | $0.82 | 5,230,994 | — | — |
| 1986-07-15 | $0.79 | $0.79 | 2,372,421 | — | — |
| 1986-07-14 | $0.81 | $0.81 | 1,808,485 | — | — |
| 1986-07-11 | $0.85 | $0.85 | 888,037 | — | — |
| 1986-07-10 | $0.86 | $0.86 | 3,101,649 | — | — |
| 1986-07-09 | $0.86 | $0.86 | 1,542,722 | — | — |
| 1986-07-08 | $0.86 | $0.86 | 4,031,820 | — | — |
| 1986-07-07 | $0.90 | $0.90 | 4,067,471 | — | — |
| 1986-07-03 | $0.93 | $0.93 | 2,061,284 | — | — |
| 1986-07-02 | $0.91 | $0.91 | 5,503,239 | — | — |
| 1986-07-01 | $0.89 | $0.89 | 2,246,022 | — | — |
| 1986-06-30 | $0.86 | $0.86 | 2,109,899 | — | — |
| 1986-06-27 | $0.84 | $0.84 | 1,144,077 | — | — |
| 1986-06-26 | $0.84 | $0.84 | 1,040,365 | — | — |
| 1986-06-25 | $0.83 | $0.83 | 2,226,576 | — | — |
| 1986-06-24 | $0.85 | $0.85 | 563,936 | — | — |
| 1986-06-23 | $0.86 | $0.86 | 1,993,223 | — | — |
| 1986-06-20 | $0.86 | $0.86 | 2,764,584 | — | — |
| 1986-06-19 | $0.88 | $0.88 | 1,432,528 | — | — |
| 1986-06-18 | $0.86 | $0.86 | 2,155,273 | — | — |
| 1986-06-17 | $0.87 | $0.87 | 965,822 | — | — |
| 1986-06-16 | $0.88 | $0.88 | 1,364,466 | — | — |
| 1986-06-13 | $0.89 | $0.89 | 7,959,927 | — | — |
| 1986-06-12 | $0.88 | $0.88 | 11,622,271 | — | — |
| 1986-06-11 | $0.84 | $0.84 | 1,824,690 | — | — |
| 1986-06-10 | $0.84 | $0.84 | 2,210,371 | — | — |
| 1986-06-09 | $0.86 | $0.86 | 3,626,693 | — | — |
| 1986-06-06 | $0.89 | $0.89 | 5,723,628 | — | — |
| 1986-06-05 | $0.86 | $0.86 | 4,333,234 | — | — |
| 1986-06-04 | $0.82 | $0.82 | 2,984,973 | — | — |
| 1986-06-03 | $0.81 | $0.81 | 1,121,390 | — | — |
| 1986-06-02 | $0.81 | $0.81 | 3,396,581 | — | — |
| 1986-05-30 | $0.81 | $0.81 | 6,054,211 | — | — |
| 1986-05-29 | $0.79 | $0.79 | 2,780,789 | — | — |
| 1986-05-28 | $0.79 | $0.79 | 1,131,113 | — | — |
| 1986-05-27 | $0.78 | $0.78 | 3,548,909 | — | — |
| 1986-05-23 | $0.80 | $0.80 | 2,210,371 | — | — |
| 1986-05-22 | $0.79 | $0.79 | 1,270,477 | — | — |
| 1986-05-21 | $0.78 | $0.78 | 3,218,325 | — | — |
| 1986-05-20 | $0.79 | $0.79 | 878,314 | — | — |
| 1986-05-19 | $0.79 | $0.79 | 3,801,708 | — | — |
| 1986-05-16 | $0.79 | $0.79 | 7,032,997 | — | — |
| 1986-05-15 | $0.79 | $0.79 | 3,467,883 | — | — |
| 1986-05-14 | $0.78 | $0.78 | 3,412,786 | — | — |
| 1986-05-13 | $0.77 | $0.77 | 1,876,546 | — | — |
| 1986-05-12 | $0.76 | $0.76 | 3,377,135 | — | — |
| 1986-05-09 | $0.78 | $0.78 | 1,811,726 | — | — |
| 1986-05-08 | $0.79 | $0.79 | 405,127 | — | — |
| 1986-05-07 | $0.79 | $0.79 | 1,756,629 | — | — |
| 1986-05-06 | $0.79 | $0.79 | 800,530 | — | — |
| 1986-05-05 | $0.79 | $0.79 | 580,141 | — | — |
| 1986-05-02 | $0.79 | $0.79 | 1,173,247 | — | — |
| 1986-05-01 | $0.79 | $0.79 | 1,951,090 | — | — |
| 1986-04-30 | $0.80 | $0.80 | 1,387,153 | — | — |
| 1986-04-29 | $0.80 | $0.80 | 1,695,050 | — | — |
| 1986-04-28 | $0.79 | $0.79 | 2,644,666 | — | — |
| 1986-04-25 | $0.80 | $0.80 | 2,430,759 | — | — |
| 1986-04-24 | $0.81 | $0.81 | 366,234 | — | — |
| 1986-04-23 | $0.81 | $0.81 | 3,474,365 | — | — |
| 1986-04-22 | $0.81 | $0.81 | 991,750 | — | — |
| 1986-04-21 | $0.81 | $0.81 | 2,511,785 | — | — |
| 1986-04-18 | $0.81 | $0.81 | 4,197,111 | — | — |
| 1986-04-17 | $0.80 | $0.80 | 5,266,645 | — | — |
| 1986-04-16 | $0.81 | $0.81 | 3,947,553 | — | — |
| 1986-04-15 | $0.80 | $0.80 | 2,897,465 | — | — |
| 1986-04-14 | $0.81 | $0.81 | 1,293,164 | — | — |
| 1986-04-11 | $0.81 | $0.81 | 943,135 | — | — |
| 1986-04-10 | $0.80 | $0.80 | 4,381,849 | — | — |
| 1986-04-09 | $0.80 | $0.80 | 1,643,193 | — | — |
| 1986-04-08 | $0.79 | $0.79 | 1,458,456 | — | — |
| 1986-04-07 | $0.78 | $0.78 | 1,027,401 | — | — |
| 1986-04-04 | $0.78 | $0.78 | 2,997,937 | — | — |
| 1986-04-03 | $0.79 | $0.79 | 3,688,272 | — | — |
| 1986-04-02 | $0.79 | $0.79 | 382,439 | — | — |
| 1986-04-01 | $0.79 | $0.79 | 2,858,573 | — | — |
| 1986-03-31 | $0.79 | $0.79 | 2,207,130 | — | — |
| 1986-03-27 | $0.81 | $0.81 | 5,263,404 | — | — |
| 1986-03-26 | $0.80 | $0.80 | 4,485,561 | — | — |
| 1986-03-25 | $0.79 | $0.79 | 3,253,977 | — | — |
| 1986-03-24 | $0.76 | $0.76 | 1,539,481 | — | — |
| 1986-03-21 | $0.76 | $0.76 | 4,232,762 | — | — |
| 1986-03-20 | $0.77 | $0.77 | 1,542,722 | — | — |
| 1986-03-19 | $0.78 | $0.78 | 2,378,903 | — | — |
| 1986-03-18 | $0.79 | $0.79 | 2,109,899 | — | — |
| 1986-03-17 | $0.79 | $0.79 | 1,607,542 | — | — |
| 1986-03-14 | $0.82 | $0.82 | 1,617,265 | — | — |
| 1986-03-13 | $0.82 | $0.82 | 1,724,219 | — | — |
| 1986-03-12 | $0.83 | $0.83 | 6,576,014 | — | — |
| 1986-03-11 | $0.80 | $0.80 | 7,373,303 | — | — |
| 1986-03-10 | $0.80 | $0.80 | 4,657,335 | — | — |
| 1986-03-07 | $0.78 | $0.78 | 486,152 | — | — |
| 1986-03-06 | $0.78 | $0.78 | 3,263,700 | — | — |
| 1986-03-05 | $0.79 | $0.79 | 2,074,248 | — | — |
| 1986-03-04 | $0.79 | $0.79 | 3,192,397 | — | — |
| 1986-03-03 | $0.78 | $0.78 | 4,145,255 | — | — |
| 1986-02-28 | $0.77 | $0.77 | 3,367,412 | — | — |
| 1986-02-27 | $0.78 | $0.78 | 3,808,190 | — | — |
| 1986-02-26 | $0.80 | $0.80 | 1,490,866 | — | — |
| 1986-02-25 | $0.78 | $0.78 | 2,045,079 | — | — |
| 1986-02-24 | $0.78 | $0.78 | 4,025,338 | — | — |
| 1986-02-21 | $0.80 | $0.80 | 3,769,298 | — | — |
| 1986-02-20 | $0.77 | $0.77 | 3,370,653 | — | — |
| 1986-02-19 | $0.74 | $0.74 | 1,617,265 | — | — |
| 1986-02-18 | $0.73 | $0.73 | 3,143,782 | — | — |
| 1986-02-14 | $0.73 | $0.73 | 3,004,419 | — | — |
| 1986-02-13 | $0.72 | $0.72 | 5,862,992 | — | — |
| 1986-02-12 | $0.72 | $0.72 | 3,318,797 | — | — |
| 1986-02-11 | $0.71 | $0.71 | 3,438,714 | — | — |
| 1986-02-10 | $0.70 | $0.70 | 7,473,775 | — | — |
| 1986-02-07 | $0.70 | $0.70 | 2,560,400 | — | — |
| 1986-02-06 | $0.71 | $0.71 | 7,545,077 | — | — |
| 1986-02-05 | $0.70 | $0.70 | 3,367,412 | — | — |
| 1986-02-04 | $0.71 | $0.71 | 1,766,352 | — | — |
| 1986-02-03 | $0.72 | $0.72 | 1,669,121 | — | — |
| 1986-01-31 | $0.71 | $0.71 | 4,453,151 | — | — |
| 1986-01-30 | $0.69 | $0.69 | 794,048 | — | — |
| 1986-01-29 | $0.70 | $0.70 | 3,753,092 | — | — |
| 1986-01-28 | $0.70 | $0.70 | 2,015,910 | — | — |
| 1986-01-27 | $0.69 | $0.69 | 1,617,265 | — | — |
| 1986-01-24 | $0.69 | $0.69 | 3,036,829 | — | — |
| 1986-01-23 | $0.69 | $0.69 | 3,545,668 | — | — |
| 1986-01-22 | $0.68 | $0.68 | 15,190,626 | — | — |
| 1986-01-21 | $0.68 | $0.68 | 1,364,466 | — | — |
| 1986-01-20 | $0.70 | $0.70 | 1,481,143 | — | — |
| 1986-01-17 | $0.71 | $0.71 | 631,997 | — | — |
| 1986-01-16 | $0.71 | $0.71 | 2,174,719 | — | — |
| 1986-01-15 | $0.72 | $0.72 | 2,119,622 | — | — |
| 1986-01-14 | $0.71 | $0.71 | 3,539,186 | — | — |
| 1986-01-13 | $0.70 | $0.70 | 2,628,461 | — | — |
| 1986-01-10 | $0.69 | $0.69 | 2,774,307 | — | — |
| 1986-01-09 | $0.68 | $0.68 | 2,667,353 | — | — |
| 1986-01-08 | $0.69 | $0.69 | 3,185,915 | — | — |
| 1986-01-07 | $0.68 | $0.68 | 2,660,871 | — | — |
| 1986-01-06 | $0.67 | $0.67 | 10,815,259 | — | — |
| 1986-01-03 | $0.68 | $0.68 | 2,258,986 | — | — |
| 1986-01-02 | $0.68 | $0.68 | 4,158,219 | — | — |