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 | $1.32 | $1.32 | 4,358 | — | — |
| 1986-12-30 | $1.32 | $1.32 | 41,405 | — | — |
| 1986-12-29 | $1.32 | $1.32 | 21,792 | — | — |
| 1986-12-26 | $1.32 | $1.32 | 50,122 | — | — |
| 1986-12-24 | $1.35 | $1.35 | 122,035 | — | — |
| 1986-12-23 | $1.32 | $1.32 | 270,221 | — | — |
| 1986-12-22 | $1.32 | $1.32 | 50,122 | — | — |
| 1986-12-19 | $1.32 | $1.32 | 10,896 | — | — |
| 1986-12-18 | $1.32 | $1.32 | 10,896 | — | — |
| 1986-12-17 | $1.33 | $1.33 | 41,405 | — | — |
| 1986-12-16 | $1.32 | $1.32 | 28,330 | — | — |
| 1986-12-15 | $1.32 | $1.32 | 2,041,910 | — | — |
| 1986-12-12 | $1.32 | $1.32 | 56,659 | — | — |
| 1986-12-11 | $1.30 | $1.30 | 4,358 | — | — |
| 1986-12-10 | $1.30 | $1.30 | 4,358 | — | — |
| 1986-12-09 | $1.30 | $1.30 | 111,139 | — | — |
| 1986-12-08 | $1.30 | $1.30 | 4,358 | — | — |
| 1986-12-05 | $1.31 | $1.31 | 198,307 | — | — |
| 1986-12-04 | $1.31 | $1.31 | 78,451 | — | — |
| 1986-12-03 | $1.30 | $1.30 | 122,035 | — | — |
| 1986-12-02 | $1.31 | $1.31 | 0 | — | — |
| 1986-12-01 | $1.31 | $1.31 | 113,318 | — | — |
| 1986-11-28 | $1.31 | $1.31 | 0 | — | — |
| 1986-11-26 | $1.31 | $1.31 | 0 | — | — |
| 1986-11-25 | $1.31 | $1.31 | 148,186 | — | — |
| 1986-11-24 | $1.31 | $1.31 | 124,214 | — | — |
| 1986-11-21 | $1.33 | $1.33 | 2,179 | — | — |
| 1986-11-20 | $1.31 | $1.31 | 56,659 | — | — |
| 1986-11-19 | $1.31 | $1.31 | 15,254 | — | — |
| 1986-11-18 | $1.31 | $1.31 | 0 | — | — |
| 1986-11-17 | $1.31 | $1.31 | 6,538 | — | — |
| 1986-11-14 | $1.31 | $1.31 | 89,347 | — | — |
| 1986-11-13 | $1.30 | $1.30 | 28,330 | — | — |
| 1986-11-12 | $1.30 | $1.30 | 10,896 | — | — |
| 1986-11-11 | $1.30 | $1.30 | 0 | — | — |
| 1986-11-10 | $1.30 | $1.30 | 0 | — | — |
| 1986-11-07 | $1.30 | $1.30 | 17,434 | — | — |
| 1986-11-06 | $1.30 | $1.30 | 4,358 | — | — |
| 1986-11-05 | $1.30 | $1.30 | 50,122 | — | — |
| 1986-11-04 | $1.31 | $1.31 | 0 | — | — |
| 1986-11-03 | $1.31 | $1.31 | 0 | — | — |
| 1986-10-31 | $1.31 | $1.31 | 2,179 | — | — |
| 1986-10-30 | $1.27 | $1.27 | 0 | — | — |
| 1986-10-29 | $1.27 | $1.27 | 13,075 | — | — |
| 1986-10-28 | $1.26 | $1.26 | 0 | — | — |
| 1986-10-27 | $1.26 | $1.26 | 104,602 | — | — |
| 1986-10-24 | $1.26 | $1.26 | 176,515 | — | — |
| 1986-10-23 | $1.28 | $1.28 | 10,896 | — | — |
| 1986-10-22 | $1.28 | $1.28 | 19,613 | — | — |
| 1986-10-21 | $1.26 | $1.26 | 8,717 | — | — |
| 1986-10-20 | $1.26 | $1.26 | 4,358 | — | — |
| 1986-10-17 | $1.27 | $1.27 | 246,250 | — | — |
| 1986-10-16 | $1.26 | $1.26 | 28,330 | — | — |
| 1986-10-15 | $1.26 | $1.26 | 52,301 | — | — |
| 1986-10-14 | $1.26 | $1.26 | 39,226 | — | — |
| 1986-10-13 | $1.26 | $1.26 | 8,717 | — | — |
| 1986-10-10 | $1.26 | $1.26 | 58,838 | — | — |
| 1986-10-09 | $1.25 | $1.25 | 78,451 | — | — |
| 1986-10-08 | $1.25 | $1.25 | 141,648 | — | — |
| 1986-10-07 | $1.28 | $1.28 | 342,134 | — | — |
| 1986-10-06 | $1.17 | $1.17 | 2,473,392 | — | — |
| 1986-10-03 | $1.12 | $1.12 | 54,480 | — | — |
| 1986-10-02 | $1.17 | $1.17 | 0 | — | — |
| 1986-10-01 | $1.17 | $1.17 | 0 | — | — |
| 1986-09-30 | $1.17 | $1.17 | 4,358 | — | — |
| 1986-09-29 | $1.12 | $1.12 | 100,243 | — | — |
| 1986-09-26 | $1.15 | $1.15 | 0 | — | — |
| 1986-09-25 | $1.15 | $1.15 | 712,598 | — | — |
| 1986-09-24 | $1.12 | $1.12 | 588,384 | — | — |
| 1986-09-23 | $1.15 | $1.15 | 318,163 | — | — |
| 1986-09-22 | $1.00 | $1.00 | 30,509 | — | — |
| 1986-09-19 | $1.01 | $1.01 | 23,971 | — | — |
| 1986-09-18 | $1.01 | $1.01 | 320,342 | — | — |
| 1986-09-17 | $1.00 | $1.00 | 884,755 | — | — |
| 1986-09-16 | $0.99 | $0.99 | 43,584 | — | — |
| 1986-09-15 | $1.01 | $1.01 | 490,320 | — | — |
| 1986-09-12 | $1.00 | $1.00 | 483,782 | — | — |
| 1986-09-11 | $0.99 | $0.99 | 159,082 | — | — |
| 1986-09-10 | $1.00 | $1.00 | 915,264 | — | — |
| 1986-09-09 | $0.99 | $0.99 | 13,075 | — | — |
| 1986-09-08 | $0.98 | $0.98 | 8,717 | — | — |
| 1986-09-05 | $1.00 | $1.00 | 104,602 | — | — |
| 1986-09-04 | $0.99 | $0.99 | 47,942 | — | — |
| 1986-09-03 | $1.01 | $1.01 | 15,254 | — | — |
| 1986-09-02 | $0.98 | $0.98 | 4,358 | — | — |
| 1986-08-29 | $0.98 | $0.98 | 43,584 | — | — |
| 1986-08-28 | $0.98 | $0.98 | 0 | — | — |
| 1986-08-27 | $0.98 | $0.98 | 4,358 | — | — |
| 1986-08-26 | $0.98 | $0.98 | 13,075 | — | — |
| 1986-08-25 | $0.98 | $0.98 | 26,150 | — | — |
| 1986-08-22 | $0.98 | $0.98 | 0 | — | — |
| 1986-08-21 | $0.98 | $0.98 | 0 | — | — |
| 1986-08-20 | $0.98 | $0.98 | 17,434 | — | — |
| 1986-08-19 | $0.98 | $0.98 | 0 | — | — |
| 1986-08-18 | $0.98 | $0.98 | 41,405 | — | — |
| 1986-08-15 | $0.99 | $0.99 | 8,717 | — | — |
| 1986-08-14 | $0.96 | $0.96 | 4,358 | — | — |
| 1986-08-13 | $0.96 | $0.96 | 0 | — | — |
| 1986-08-12 | $0.96 | $0.96 | 4,358 | — | — |
| 1986-08-11 | $0.99 | $0.99 | 0 | — | — |
| 1986-08-08 | $0.99 | $0.99 | 4,358 | — | — |
| 1986-08-07 | $0.96 | $0.96 | 0 | — | — |
| 1986-08-06 | $0.96 | $0.96 | 4,358 | — | — |
| 1986-08-05 | $0.96 | $0.96 | 6,538 | — | — |
| 1986-08-04 | $0.99 | $0.99 | 0 | — | — |
| 1986-08-01 | $0.99 | $0.99 | 47,942 | — | — |
| 1986-07-31 | $0.98 | $0.98 | 0 | — | — |
| 1986-07-30 | $0.98 | $0.98 | 1,124,467 | — | — |
| 1986-07-29 | $0.96 | $0.96 | 0 | — | — |
| 1986-07-28 | $0.96 | $0.96 | 6,538 | — | — |
| 1986-07-25 | $0.96 | $0.96 | 2,179 | — | — |
| 1986-07-24 | $0.99 | $0.99 | 0 | — | — |
| 1986-07-23 | $0.99 | $0.99 | 0 | — | — |
| 1986-07-22 | $0.99 | $0.99 | 39,226 | — | — |
| 1986-07-21 | $0.95 | $0.95 | 13,075 | — | — |
| 1986-07-18 | $0.98 | $0.98 | 0 | — | — |
| 1986-07-17 | $0.98 | $0.98 | 6,538 | — | — |
| 1986-07-16 | $0.96 | $0.96 | 87,168 | — | — |
| 1986-07-15 | $0.95 | $0.95 | 276,758 | — | — |
| 1986-07-14 | $0.94 | $0.94 | 28,330 | — | — |
| 1986-07-11 | $0.98 | $0.98 | 0 | — | — |
| 1986-07-10 | $0.98 | $0.98 | 0 | — | — |
| 1986-07-09 | $0.98 | $0.98 | 91,526 | — | — |
| 1986-07-08 | $0.94 | $0.94 | 34,867 | — | — |
| 1986-07-07 | $0.94 | $0.94 | 34,867 | — | — |
| 1986-07-03 | $0.94 | $0.94 | 0 | — | — |
| 1986-07-02 | $0.94 | $0.94 | 0 | — | — |
| 1986-07-01 | $0.94 | $0.94 | 0 | — | — |
| 1986-06-30 | $0.94 | $0.94 | 0 | — | — |
| 1986-06-27 | $0.94 | $0.94 | 4,358 | — | — |
| 1986-06-26 | $0.95 | $0.95 | 0 | — | — |
| 1986-06-25 | $0.95 | $0.95 | 69,734 | — | — |
| 1986-06-24 | $0.94 | $0.94 | 191,770 | — | — |
| 1986-06-23 | $0.93 | $0.93 | 58,838 | — | — |
| 1986-06-20 | $0.93 | $0.93 | 4,358 | — | — |
| 1986-06-19 | $0.93 | $0.93 | 50,122 | — | — |
| 1986-06-18 | $0.93 | $0.93 | 122,035 | — | — |
| 1986-06-17 | $0.91 | $0.91 | 15,254 | — | — |
| 1986-06-16 | $0.92 | $0.92 | 154,723 | — | — |
| 1986-06-13 | $0.92 | $0.92 | 0 | — | — |
| 1986-06-12 | $0.92 | $0.92 | 30,509 | — | — |
| 1986-06-11 | $0.92 | $0.92 | 220,099 | — | — |
| 1986-06-10 | $0.88 | $0.88 | 26,150 | — | — |
| 1986-06-09 | $0.89 | $0.89 | 0 | — | — |
| 1986-06-06 | $0.89 | $0.89 | 0 | — | — |
| 1986-06-05 | $0.89 | $0.89 | 0 | — | — |
| 1986-06-04 | $0.89 | $0.89 | 32,688 | — | — |
| 1986-06-03 | $0.93 | $0.93 | 21,792 | — | — |
| 1986-06-02 | $0.89 | $0.89 | 0 | — | — |
| 1986-05-30 | $0.89 | $0.89 | 26,150 | — | — |
| 1986-05-29 | $0.93 | $0.93 | 0 | — | — |
| 1986-05-28 | $0.93 | $0.93 | 8,717 | — | — |
| 1986-05-27 | $0.88 | $0.88 | 87,168 | — | — |
| 1986-05-23 | $0.88 | $0.88 | 4,358 | — | — |
| 1986-05-22 | $0.88 | $0.88 | 17,434 | — | — |
| 1986-05-21 | $0.89 | $0.89 | 91,526 | — | — |
| 1986-05-20 | $0.92 | $0.92 | 0 | — | — |
| 1986-05-19 | $0.92 | $0.92 | 0 | — | — |
| 1986-05-16 | $0.92 | $0.92 | 2,179 | — | — |
| 1986-05-15 | $0.87 | $0.87 | 23,971 | — | — |
| 1986-05-14 | $0.88 | $0.88 | 0 | — | — |
| 1986-05-13 | $0.88 | $0.88 | 32,688 | — | — |
| 1986-05-12 | $0.87 | $0.87 | 2,179 | — | — |
| 1986-05-09 | $0.86 | $0.86 | 15,254 | — | — |
| 1986-05-08 | $0.84 | $0.84 | 407,510 | — | — |
| 1986-05-07 | $0.80 | $0.80 | 43,584 | — | — |
| 1986-05-06 | $0.88 | $0.88 | 111,139 | — | — |
| 1986-05-05 | $0.80 | $0.80 | 71,914 | — | — |
| 1986-05-02 | $0.85 | $0.85 | 58,838 | — | — |
| 1986-05-01 | $0.85 | $0.85 | 32,688 | — | — |
| 1986-04-30 | $0.86 | $0.86 | 78,451 | — | — |
| 1986-04-29 | $0.88 | $0.88 | 2,179 | — | — |
| 1986-04-28 | $0.88 | $0.88 | 23,971 | — | — |
| 1986-04-25 | $0.85 | $0.85 | 6,538 | — | — |
| 1986-04-24 | $0.88 | $0.88 | 56,659 | — | — |
| 1986-04-23 | $0.88 | $0.88 | 37,046 | — | — |
| 1986-04-22 | $0.89 | $0.89 | 6,538 | — | — |
| 1986-04-21 | $0.89 | $0.89 | 26,150 | — | — |
| 1986-04-18 | $0.86 | $0.86 | 0 | — | — |
| 1986-04-17 | $0.86 | $0.86 | 0 | — | — |
| 1986-04-16 | $0.86 | $0.86 | 4,358 | — | — |
| 1986-04-15 | $0.86 | $0.86 | 2,179 | — | — |
| 1986-04-14 | $0.89 | $0.89 | 13,075 | — | — |
| 1986-04-11 | $0.89 | $0.89 | 4,358 | — | — |
| 1986-04-10 | $0.86 | $0.86 | 4,358 | — | — |
| 1986-04-09 | $0.86 | $0.86 | 0 | — | — |
| 1986-04-08 | $0.86 | $0.86 | 0 | — | — |
| 1986-04-07 | $0.86 | $0.86 | 50,122 | — | — |
| 1986-04-04 | $0.87 | $0.87 | 146,006 | — | — |
| 1986-04-03 | $0.91 | $0.91 | 0 | — | — |
| 1986-04-02 | $0.91 | $0.91 | 32,688 | — | — |
| 1986-04-01 | $0.91 | $0.91 | 15,254 | — | — |
| 1986-03-31 | $0.91 | $0.91 | 45,763 | — | — |
| 1986-03-27 | $0.92 | $0.92 | 0 | — | — |
| 1986-03-26 | $0.92 | $0.92 | 0 | — | — |
| 1986-03-25 | $0.92 | $0.92 | 0 | — | — |
| 1986-03-24 | $0.92 | $0.92 | 15,254 | — | — |
| 1986-03-21 | $0.94 | $0.94 | 2,179 | — | — |
| 1986-03-20 | $0.92 | $0.92 | 2,179 | — | — |
| 1986-03-19 | $0.93 | $0.93 | 32,688 | — | — |
| 1986-03-18 | $0.91 | $0.91 | 10,896 | — | — |
| 1986-03-17 | $0.89 | $0.89 | 2,179 | — | — |
| 1986-03-14 | $0.89 | $0.89 | 47,942 | — | — |
| 1986-03-13 | $0.89 | $0.89 | 37,046 | — | — |
| 1986-03-12 | $0.89 | $0.89 | 2,179 | — | — |
| 1986-03-11 | $0.87 | $0.87 | 67,555 | — | — |
| 1986-03-10 | $0.88 | $0.88 | 65,376 | — | — |
| 1986-03-07 | $0.86 | $0.86 | 0 | — | — |
| 1986-03-06 | $0.86 | $0.86 | 4,358 | — | — |
| 1986-03-05 | $0.86 | $0.86 | 15,254 | — | — |
| 1986-03-04 | $0.88 | $0.88 | 4,358 | — | — |
| 1986-03-03 | $0.88 | $0.88 | 0 | — | — |
| 1986-02-28 | $0.88 | $0.88 | 0 | — | — |
| 1986-02-27 | $0.88 | $0.88 | 8,717 | — | — |
| 1986-02-26 | $0.88 | $0.88 | 19,613 | — | — |
| 1986-02-25 | $0.88 | $0.88 | 34,867 | — | — |
| 1986-02-24 | $0.87 | $0.87 | 69,734 | — | — |
| 1986-02-21 | $0.85 | $0.85 | 4,358 | — | — |
| 1986-02-20 | $0.85 | $0.85 | 0 | — | — |
| 1986-02-19 | $0.85 | $0.85 | 8,717 | — | — |
| 1986-02-18 | $0.85 | $0.85 | 76,272 | — | — |
| 1986-02-14 | $0.85 | $0.85 | 8,717 | — | — |
| 1986-02-13 | $0.85 | $0.85 | 21,792 | — | — |
| 1986-02-12 | $0.88 | $0.88 | 0 | — | — |
| 1986-02-11 | $0.88 | $0.88 | 4,358 | — | — |
| 1986-02-10 | $0.86 | $0.86 | 4,358 | — | — |
| 1986-02-07 | $0.86 | $0.86 | 113,318 | — | — |
| 1986-02-06 | $0.86 | $0.86 | 0 | — | — |
| 1986-02-05 | $0.86 | $0.86 | 0 | — | — |
| 1986-02-04 | $0.86 | $0.86 | 2,179 | — | — |
| 1986-02-03 | $0.88 | $0.88 | 13,075 | — | — |
| 1986-01-31 | $0.86 | $0.86 | 93,706 | — | — |
| 1986-01-30 | $0.86 | $0.86 | 30,509 | — | — |
| 1986-01-29 | $0.86 | $0.86 | 0 | — | — |
| 1986-01-28 | $0.86 | $0.86 | 0 | — | — |
| 1986-01-27 | $0.86 | $0.86 | 0 | — | — |
| 1986-01-24 | $0.86 | $0.86 | 2,179 | — | — |
| 1986-01-23 | $0.86 | $0.86 | 21,792 | — | — |
| 1986-01-22 | $0.86 | $0.86 | 8,717 | — | — |
| 1986-01-21 | $0.86 | $0.86 | 2,179 | — | — |
| 1986-01-20 | $0.86 | $0.86 | 28,330 | — | — |
| 1986-01-17 | $0.88 | $0.88 | 4,358 | — | — |
| 1986-01-16 | $0.86 | $0.86 | 0 | — | — |
| 1986-01-15 | $0.86 | $0.86 | 0 | — | — |
| 1986-01-14 | $0.86 | $0.86 | 0 | — | — |
| 1986-01-13 | $0.86 | $0.86 | 2,179 | — | — |
| 1986-01-10 | $0.86 | $0.86 | 0 | — | — |
| 1986-01-09 | $0.86 | $0.86 | 115,498 | — | — |
| 1986-01-08 | $0.86 | $0.86 | 28,330 | — | — |
| 1986-01-07 | $0.86 | $0.86 | 0 | — | — |
| 1986-01-06 | $0.86 | $0.86 | 0 | — | — |
| 1986-01-03 | $0.86 | $0.86 | 0 | — | — |
| 1986-01-02 | $0.86 | $0.86 | 15,254 | — | — |