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
- 1980-11-03 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 | $0.81 | $1.08 | 7,149,600 | — | — |
| 1986-12-30 | $0.82 | $1.09 | 6,202,800 | — | — |
| 1986-12-29 | $0.82 | $1.09 | 6,552,000 | — | — |
| 1986-12-26 | $0.82 | $1.10 | 3,434,400 | — | — |
| 1986-12-24 | $0.83 | $1.10 | 3,337,200 | — | — |
| 1986-12-23 | $0.82 | $1.09 | 16,326,000 | — | — |
| 1986-12-22 | $0.85 | $1.13 | 10,846,800 | — | — |
| 1986-12-19 | $0.84 | $1.12 | 17,960,400 | — | — |
| 1986-12-18 | $0.84 | $1.12 | 12,211,200 | — | — |
| 1986-12-17 | $0.83 | $1.11 | 13,629,600 | — | — |
| 1986-12-16 | $0.83 | $1.10 | 14,835,600 | — | — |
| 1986-12-15 | $0.81 | $1.07 | 14,212,800 | — | — |
| 1986-12-12 | $0.80 | $1.07 | 18,262,800 | — | — |
| 1986-12-11 | $0.80 | $1.07 | 38,880,000 | — | — |
| 1986-12-10 | $0.83 | $1.10 | 12,103,200 | — | — |
| 1986-12-09 | $0.83 | $1.10 | 11,311,200 | — | — |
| 1986-12-08 | $0.84 | $1.12 | 16,941,600 | — | — |
| 1986-12-05 | $0.86 | $1.14 | 19,742,400 | — | — |
| 1986-12-04 | $0.88 | $1.17 | 18,518,400 | — | — |
| 1986-12-03 | $0.86 | $1.15 | 19,328,400 | — | — |
| 1986-12-02 | $0.85 | $1.13 | 28,414,800 | — | — |
| 1986-12-01 | $0.81 | $1.08 | 11,048,400 | — | — |
| 1986-11-28 | $0.81 | $1.08 | 3,304,800 | — | — |
| 1986-11-26 | $0.81 | $1.07 | 7,012,800 | — | — |
| 1986-11-25 | $0.81 | $1.08 | 12,913,200 | — | — |
| 1986-11-24 | $0.80 | $1.07 | 12,045,600 | — | — |
| 1986-11-21 | $0.81 | $1.07 | 18,784,800 | — | — |
| 1986-11-20 | $0.78 | $1.04 | 20,869,200 | — | — |
| 1986-11-19 | $0.76 | $1.01 | 20,660,400 | — | — |
| 1986-11-18 | $0.77 | $1.02 | 11,563,200 | — | — |
| 1986-11-17 | $0.81 | $1.06 | 4,449,600 | — | — |
| 1986-11-14 | $0.81 | $1.07 | 9,381,600 | — | — |
| 1986-11-13 | $0.80 | $1.06 | 10,188,000 | — | — |
| 1986-11-12 | $0.80 | $1.05 | 9,824,400 | — | — |
| 1986-11-11 | $0.81 | $1.07 | 6,948,000 | — | — |
| 1986-11-10 | $0.81 | $1.07 | 8,866,800 | — | — |
| 1986-11-07 | $0.80 | $1.05 | 6,282,000 | — | — |
| 1986-11-06 | $0.81 | $1.07 | 13,248,000 | — | — |
| 1986-11-05 | $0.81 | $1.07 | 8,805,600 | — | — |
| 1986-11-04 | $0.81 | $1.06 | 5,644,800 | — | — |
| 1986-11-03 | $0.81 | $1.07 | 6,415,200 | — | — |
| 1986-10-31 | $0.81 | $1.07 | 11,696,400 | — | — |
| 1986-10-30 | $0.80 | $1.05 | 16,779,600 | — | — |
| 1986-10-29 | $0.78 | $1.03 | 7,434,000 | — | — |
| 1986-10-28 | $0.77 | $1.02 | 10,544,400 | — | — |
| 1986-10-27 | $0.77 | $1.02 | 9,043,200 | — | — |
| 1986-10-24 | $0.78 | $1.03 | 14,601,600 | — | — |
| 1986-10-23 | $0.78 | $1.03 | 11,829,600 | — | — |
| 1986-10-22 | $0.78 | $1.02 | 4,924,800 | — | — |
| 1986-10-21 | $0.77 | $1.02 | 10,929,600 | — | — |
| 1986-10-20 | $0.78 | $1.02 | 7,412,400 | — | — |
| 1986-10-17 | $0.78 | $1.02 | 10,155,600 | — | — |
| 1986-10-16 | $0.78 | $1.03 | 8,733,600 | — | — |
| 1986-10-15 | $0.78 | $1.03 | 9,424,800 | — | — |
| 1986-10-14 | $0.77 | $1.02 | 7,714,800 | — | — |
| 1986-10-13 | $0.79 | $1.04 | 2,754,000 | — | — |
| 1986-10-10 | $0.78 | $1.03 | 7,059,600 | — | — |
| 1986-10-09 | $0.80 | $1.06 | 17,002,800 | — | — |
| 1986-10-08 | $0.81 | $1.07 | 11,646,000 | — | — |
| 1986-10-07 | $0.82 | $1.08 | 9,244,800 | — | — |
| 1986-10-06 | $0.82 | $1.07 | 16,304,400 | — | — |
| 1986-10-03 | $0.80 | $1.05 | 8,373,600 | — | — |
| 1986-10-02 | $0.79 | $1.04 | 7,732,800 | — | — |
| 1986-10-01 | $0.78 | $1.02 | 8,794,800 | — | — |
| 1986-09-30 | $0.76 | $1.01 | 20,653,200 | — | — |
| 1986-09-29 | $0.77 | $1.01 | 8,636,400 | — | — |
| 1986-09-26 | $0.77 | $1.02 | 19,742,400 | — | — |
| 1986-09-25 | $0.78 | $1.03 | 11,336,400 | — | — |
| 1986-09-24 | $0.78 | $1.03 | 5,810,400 | — | — |
| 1986-09-23 | $0.77 | $1.02 | 7,538,400 | — | — |
| 1986-09-22 | $0.77 | $1.02 | 6,242,400 | — | — |
| 1986-09-19 | $0.78 | $1.03 | 14,382,000 | — | — |
| 1986-09-18 | $0.79 | $1.04 | 17,190,000 | — | — |
| 1986-09-17 | $0.79 | $1.04 | 16,534,800 | — | — |
| 1986-09-16 | $0.78 | $1.03 | 17,308,800 | — | — |
| 1986-09-15 | $0.78 | $1.03 | 11,282,400 | — | — |
| 1986-09-12 | $0.78 | $1.02 | 16,970,400 | — | — |
| 1986-09-11 | $0.81 | $1.06 | 16,689,600 | — | — |
| 1986-09-10 | $0.85 | $1.12 | 12,427,200 | — | — |
| 1986-09-09 | $0.85 | $1.12 | 9,432,000 | — | — |
| 1986-09-08 | $0.84 | $1.11 | 16,264,800 | — | — |
| 1986-09-05 | $0.86 | $1.13 | 22,708,800 | — | — |
| 1986-09-04 | $0.85 | $1.13 | 26,769,600 | — | — |
| 1986-09-03 | $0.82 | $1.08 | 11,599,200 | — | — |
| 1986-09-02 | $0.83 | $1.09 | 11,026,800 | — | — |
| 1986-08-29 | $0.85 | $1.12 | 9,781,200 | — | — |
| 1986-08-28 | $0.85 | $1.12 | 8,953,200 | — | — |
| 1986-08-27 | $0.86 | $1.13 | 26,632,800 | — | — |
| 1986-08-26 | $0.85 | $1.12 | 16,981,200 | — | — |
| 1986-08-25 | $0.81 | $1.07 | 12,243,600 | — | — |
| 1986-08-22 | $0.83 | $1.10 | 10,778,400 | — | — |
| 1986-08-21 | $0.82 | $1.08 | 17,445,600 | — | — |
| 1986-08-20 | $0.83 | $1.10 | 7,236,000 | — | — |
| 1986-08-19 | $0.82 | $1.08 | 33,609,600 | — | — |
| 1986-08-18 | $0.83 | $1.09 | 14,457,600 | — | — |
| 1986-08-15 | $0.84 | $1.10 | 7,246,800 | — | — |
| 1986-08-14 | $0.84 | $1.09 | 9,118,800 | — | — |
| 1986-08-13 | $0.83 | $1.09 | 11,836,800 | — | — |
| 1986-08-12 | $0.81 | $1.06 | 11,678,400 | — | — |
| 1986-08-11 | $0.80 | $1.04 | 14,900,400 | — | — |
| 1986-08-08 | $0.78 | $1.01 | 9,338,400 | — | — |
| 1986-08-07 | $0.78 | $1.01 | 19,440,000 | — | — |
| 1986-08-06 | $0.76 | $0.99 | 11,728,800 | — | — |
| 1986-08-05 | $0.75 | $0.98 | 19,972,800 | — | — |
| 1986-08-04 | $0.75 | $0.97 | 10,324,800 | — | — |
| 1986-08-01 | $0.74 | $0.96 | 13,687,200 | — | — |
| 1986-07-31 | $0.75 | $0.98 | 22,064,400 | — | — |
| 1986-07-30 | $0.74 | $0.97 | 23,536,800 | — | — |
| 1986-07-29 | $0.75 | $0.97 | 17,049,600 | — | — |
| 1986-07-28 | $0.75 | $0.98 | 16,102,800 | — | — |
| 1986-07-25 | $0.76 | $0.99 | 21,092,400 | — | — |
| 1986-07-24 | $0.77 | $1.00 | 25,304,400 | — | — |
| 1986-07-23 | $0.77 | $1.01 | 24,595,200 | — | — |
| 1986-07-22 | $0.77 | $1.01 | 61,380,000 | — | — |
| 1986-07-21 | $0.77 | $1.01 | 23,490,000 | — | — |
| 1986-07-18 | $0.76 | $1.00 | 17,809,200 | — | — |
| 1986-07-17 | $0.79 | $1.03 | 22,399,200 | — | — |
| 1986-07-16 | $0.81 | $1.06 | 13,932,000 | — | — |
| 1986-07-15 | $0.82 | $1.07 | 17,334,000 | — | — |
| 1986-07-14 | $0.85 | $1.11 | 12,837,600 | — | — |
| 1986-07-11 | $0.88 | $1.15 | 7,891,200 | — | — |
| 1986-07-10 | $0.87 | $1.13 | 16,214,400 | — | — |
| 1986-07-09 | $0.85 | $1.11 | 10,890,000 | — | — |
| 1986-07-08 | $0.84 | $1.10 | 18,050,400 | — | — |
| 1986-07-07 | $0.87 | $1.13 | 9,500,400 | — | — |
| 1986-07-03 | $0.89 | $1.16 | 6,397,200 | — | — |
| 1986-07-02 | $0.89 | $1.16 | 5,328,000 | — | — |
| 1986-07-01 | $0.90 | $1.17 | 8,845,200 | — | — |
| 1986-06-30 | $0.91 | $1.19 | 7,084,800 | — | — |
| 1986-06-27 | $0.89 | $1.16 | 4,075,200 | — | — |
| 1986-06-26 | $0.89 | $1.16 | 12,034,800 | — | — |
| 1986-06-25 | $0.89 | $1.16 | 5,932,800 | — | — |
| 1986-06-24 | $0.89 | $1.16 | 9,187,200 | — | — |
| 1986-06-23 | $0.89 | $1.16 | 5,515,200 | — | — |
| 1986-06-20 | $0.93 | $1.21 | 17,092,800 | — | — |
| 1986-06-19 | $0.89 | $1.16 | 5,932,800 | — | — |
| 1986-06-18 | $0.90 | $1.18 | 7,610,400 | — | — |
| 1986-06-17 | $0.92 | $1.20 | 6,872,400 | — | — |
| 1986-06-16 | $0.94 | $1.22 | 9,651,600 | — | — |
| 1986-06-13 | $0.92 | $1.20 | 9,000,000 | — | — |
| 1986-06-12 | $0.89 | $1.16 | 8,377,200 | — | — |
| 1986-06-11 | $0.89 | $1.16 | 8,359,200 | — | — |
| 1986-06-10 | $0.89 | $1.16 | 5,374,800 | — | — |
| 1986-06-09 | $0.89 | $1.16 | 5,572,800 | — | — |
| 1986-06-06 | $0.91 | $1.19 | 5,781,600 | — | — |
| 1986-06-05 | $0.92 | $1.20 | 8,809,200 | — | — |
| 1986-06-04 | $0.91 | $1.19 | 14,385,600 | — | — |
| 1986-06-03 | $0.92 | $1.20 | 6,620,400 | — | — |
| 1986-06-02 | $0.93 | $1.21 | 6,584,400 | — | — |
| 1986-05-30 | $0.94 | $1.23 | 9,831,600 | — | — |
| 1986-05-29 | $0.92 | $1.20 | 21,110,400 | — | — |
| 1986-05-28 | $0.93 | $1.21 | 14,436,000 | — | — |
| 1986-05-27 | $0.93 | $1.21 | 12,330,000 | — | — |
| 1986-05-23 | $0.91 | $1.19 | 8,532,000 | — | — |
| 1986-05-22 | $0.88 | $1.14 | 11,772,000 | — | — |
| 1986-05-21 | $0.88 | $1.14 | 12,027,600 | — | — |
| 1986-05-20 | $0.89 | $1.16 | 5,526,000 | — | — |
| 1986-05-19 | $0.87 | $1.13 | 8,348,400 | — | — |
| 1986-05-16 | $0.87 | $1.13 | 16,902,000 | — | — |
| 1986-05-15 | $0.90 | $1.16 | 12,294,000 | — | — |
| 1986-05-14 | $0.90 | $1.17 | 13,305,600 | — | — |
| 1986-05-13 | $0.90 | $1.17 | 3,402,000 | — | — |
| 1986-05-12 | $0.90 | $1.17 | 10,940,400 | — | — |
| 1986-05-09 | $0.91 | $1.18 | 13,640,400 | — | — |
| 1986-05-08 | $0.90 | $1.16 | 17,809,200 | — | — |
| 1986-05-07 | $0.91 | $1.18 | 15,728,400 | — | — |
| 1986-05-06 | $0.92 | $1.19 | 10,846,800 | — | — |
| 1986-05-05 | $0.92 | $1.18 | 4,435,200 | — | — |
| 1986-05-02 | $0.91 | $1.18 | 12,711,600 | — | — |
| 1986-05-01 | $0.92 | $1.19 | 16,574,400 | — | — |
| 1986-04-30 | $0.93 | $1.20 | 10,238,400 | — | — |
| 1986-04-29 | $0.93 | $1.20 | 20,707,200 | — | — |
| 1986-04-28 | $0.94 | $1.21 | 13,348,800 | — | — |
| 1986-04-25 | $0.94 | $1.22 | 12,132,000 | — | — |
| 1986-04-24 | $0.95 | $1.23 | 12,495,600 | — | — |
| 1986-04-23 | $0.94 | $1.22 | 17,888,400 | — | — |
| 1986-04-22 | $0.95 | $1.23 | 36,360,000 | — | — |
| 1986-04-21 | $1.00 | $1.29 | 7,797,600 | — | — |
| 1986-04-18 | $1.00 | $1.29 | 16,466,400 | — | — |
| 1986-04-17 | $1.02 | $1.32 | 12,301,200 | — | — |
| 1986-04-16 | $1.01 | $1.31 | 18,608,400 | — | — |
| 1986-04-15 | $1.01 | $1.30 | 9,795,600 | — | — |
| 1986-04-14 | $1.00 | $1.30 | 6,343,200 | — | — |
| 1986-04-11 | $1.00 | $1.30 | 10,864,800 | — | — |
| 1986-04-10 | $0.99 | $1.28 | 11,412,000 | — | — |
| 1986-04-09 | $0.95 | $1.23 | 15,015,600 | — | — |
| 1986-04-08 | $0.93 | $1.20 | 14,540,400 | — | — |
| 1986-04-07 | $0.92 | $1.19 | 39,420,000 | — | — |
| 1986-04-04 | $0.91 | $1.17 | 29,379,600 | — | — |
| 1986-04-03 | $0.95 | $1.23 | 11,890,800 | — | — |
| 1986-04-02 | $0.97 | $1.25 | 20,152,800 | — | — |
| 1986-04-01 | $0.98 | $1.27 | 10,710,000 | — | — |
| 1986-03-31 | $1.03 | $1.33 | 8,229,600 | — | — |
| 1986-03-27 | $1.03 | $1.33 | 9,712,800 | — | — |
| 1986-03-26 | $1.02 | $1.32 | 8,589,600 | — | — |
| 1986-03-25 | $1.00 | $1.29 | 11,912,400 | — | — |
| 1986-03-24 | $1.01 | $1.30 | 7,257,600 | — | — |
| 1986-03-21 | $1.00 | $1.29 | 14,025,600 | — | — |
| 1986-03-20 | $1.00 | $1.30 | 5,508,000 | — | — |
| 1986-03-19 | $1.00 | $1.29 | 6,019,200 | — | — |
| 1986-03-18 | $1.01 | $1.31 | 6,058,800 | — | — |
| 1986-03-17 | $1.01 | $1.30 | 6,760,800 | — | — |
| 1986-03-14 | $1.02 | $1.32 | 13,820,400 | — | — |
| 1986-03-13 | $1.00 | $1.29 | 7,236,000 | — | — |
| 1986-03-12 | $1.00 | $1.29 | 20,311,200 | — | — |
| 1986-03-11 | $1.00 | $1.29 | 13,651,200 | — | — |
| 1986-03-10 | $0.97 | $1.26 | 6,350,400 | — | — |
| 1986-03-07 | $0.97 | $1.26 | 13,626,000 | — | — |
| 1986-03-06 | $0.97 | $1.25 | 13,579,200 | — | — |
| 1986-03-05 | $0.98 | $1.27 | 10,184,400 | — | — |
| 1986-03-04 | $0.98 | $1.27 | 10,951,200 | — | — |
| 1986-03-03 | $0.99 | $1.28 | 6,624,000 | — | — |
| 1986-02-28 | $1.00 | $1.29 | 12,427,200 | — | — |
| 1986-02-27 | $0.97 | $1.26 | 14,842,800 | — | — |
| 1986-02-26 | $0.95 | $1.23 | 13,244,400 | — | — |
| 1986-02-25 | $0.97 | $1.25 | 9,907,200 | — | — |
| 1986-02-24 | $0.98 | $1.26 | 6,987,600 | — | — |
| 1986-02-21 | $0.99 | $1.28 | 37,080,000 | — | — |
| 1986-02-20 | $1.00 | $1.28 | 9,475,200 | — | — |
| 1986-02-19 | $0.99 | $1.27 | 37,800,000 | — | — |
| 1986-02-18 | $1.00 | $1.28 | 11,293,200 | — | — |
| 1986-02-14 | $0.99 | $1.27 | 7,560,000 | — | — |
| 1986-02-13 | $0.98 | $1.25 | 11,149,200 | — | — |
| 1986-02-12 | $0.98 | $1.26 | 10,260,000 | — | — |
| 1986-02-11 | $0.97 | $1.24 | 40,320,000 | — | — |
| 1986-02-10 | $0.97 | $1.25 | 7,167,600 | — | — |
| 1986-02-07 | $0.98 | $1.25 | 9,388,800 | — | — |
| 1986-02-06 | $0.97 | $1.24 | 8,568,000 | — | — |
| 1986-02-05 | $0.96 | $1.23 | 7,041,600 | — | — |
| 1986-02-04 | $0.96 | $1.23 | 51,120,000 | — | — |
| 1986-02-03 | $0.95 | $1.22 | 14,518,800 | — | — |
| 1986-01-31 | $0.93 | $1.20 | 12,283,200 | — | — |
| 1986-01-30 | $0.92 | $1.18 | 10,285,200 | — | — |
| 1986-01-29 | $0.94 | $1.21 | 19,612,800 | — | — |
| 1986-01-28 | $0.95 | $1.22 | 49,644,000 | — | — |
| 1986-01-27 | $0.94 | $1.21 | 12,582,000 | — | — |
| 1986-01-24 | $0.92 | $1.18 | 12,272,400 | — | — |
| 1986-01-23 | $0.89 | $1.14 | 8,053,200 | — | — |
| 1986-01-22 | $0.89 | $1.14 | 11,869,200 | — | — |
| 1986-01-21 | $0.91 | $1.17 | 37,440,000 | — | — |
| 1986-01-20 | $0.91 | $1.17 | 4,892,400 | — | — |
| 1986-01-17 | $0.92 | $1.18 | 16,704,000 | — | — |
| 1986-01-16 | $0.91 | $1.17 | 14,086,800 | — | — |
| 1986-01-15 | $0.89 | $1.14 | 19,526,400 | — | — |
| 1986-01-14 | $0.89 | $1.14 | 38,916,000 | — | — |
| 1986-01-13 | $0.89 | $1.14 | 6,562,800 | — | — |
| 1986-01-10 | $0.89 | $1.14 | 15,991,200 | — | — |
| 1986-01-09 | $0.86 | $1.10 | 17,769,600 | — | — |
| 1986-01-08 | $0.88 | $1.12 | 22,932,000 | — | — |
| 1986-01-07 | $0.91 | $1.17 | 45,720,000 | — | — |
| 1986-01-06 | $0.89 | $1.14 | 14,140,800 | — | — |
| 1986-01-03 | $0.88 | $1.12 | 17,647,200 | — | — |
| 1986-01-02 | $0.84 | $1.07 | 10,288,800 | — | — |