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 | $1.27 | $1.27 | 93,840 | — | — |
| 1986-12-30 | $1.27 | $1.27 | 2,070 | — | — |
| 1986-12-29 | $1.30 | $1.30 | 0 | — | — |
| 1986-12-26 | $1.30 | $1.30 | 1,380 | — | — |
| 1986-12-24 | $1.27 | $1.27 | 12,420 | — | — |
| 1986-12-23 | $1.27 | $1.27 | 11,730 | — | — |
| 1986-12-22 | $1.27 | $1.27 | 690 | — | — |
| 1986-12-19 | $1.27 | $1.27 | 2,070 | — | — |
| 1986-12-18 | $1.30 | $1.30 | 5,520 | — | — |
| 1986-12-17 | $1.32 | $1.32 | 2,760 | — | — |
| 1986-12-16 | $1.30 | $1.30 | 60,030 | — | — |
| 1986-12-15 | $1.30 | $1.30 | 13,800 | — | — |
| 1986-12-12 | $1.34 | $1.34 | 19,320 | — | — |
| 1986-12-11 | $1.30 | $1.30 | 36,570 | — | — |
| 1986-12-10 | $1.30 | $1.30 | 0 | — | — |
| 1986-12-09 | $1.30 | $1.30 | 20,010 | — | — |
| 1986-12-08 | $1.38 | $1.38 | 0 | — | — |
| 1986-12-05 | $1.38 | $1.38 | 2,760 | — | — |
| 1986-12-04 | $1.30 | $1.30 | 15,180 | — | — |
| 1986-12-03 | $1.38 | $1.38 | 0 | — | — |
| 1986-12-02 | $1.38 | $1.38 | 2,070 | — | — |
| 1986-12-01 | $1.38 | $1.38 | 0 | — | — |
| 1986-11-28 | $1.38 | $1.38 | 5,520 | — | — |
| 1986-11-26 | $1.38 | $1.38 | 0 | — | — |
| 1986-11-25 | $1.38 | $1.38 | 19,320 | — | — |
| 1986-11-24 | $1.30 | $1.30 | 4,140 | — | — |
| 1986-11-21 | $1.38 | $1.38 | 1,380 | — | — |
| 1986-11-20 | $1.30 | $1.30 | 1,380 | — | — |
| 1986-11-19 | $1.30 | $1.30 | 9,660 | — | — |
| 1986-11-18 | $1.34 | $1.34 | 88,320 | — | — |
| 1986-11-17 | $1.30 | $1.30 | 4,140 | — | — |
| 1986-11-14 | $1.38 | $1.38 | 6,900 | — | — |
| 1986-11-13 | $1.34 | $1.34 | 33,810 | — | — |
| 1986-11-12 | $1.34 | $1.34 | 36,570 | — | — |
| 1986-11-11 | $1.30 | $1.30 | 13,800 | — | — |
| 1986-11-10 | $1.34 | $1.34 | 2,760 | — | — |
| 1986-11-07 | $1.34 | $1.34 | 0 | — | — |
| 1986-11-06 | $1.34 | $1.34 | 1,380 | — | — |
| 1986-11-05 | $1.23 | $1.23 | 4,140 | — | — |
| 1986-11-04 | $1.29 | $1.29 | 0 | — | — |
| 1986-11-03 | $1.29 | $1.29 | 0 | — | — |
| 1986-10-31 | $1.29 | $1.29 | 24,840 | — | — |
| 1986-10-30 | $1.38 | $1.38 | 8,280 | — | — |
| 1986-10-29 | $1.23 | $1.23 | 154,560 | — | — |
| 1986-10-28 | $1.34 | $1.34 | 14,490 | — | — |
| 1986-10-27 | $1.30 | $1.30 | 2,760 | — | — |
| 1986-10-24 | $1.27 | $1.27 | 0 | — | — |
| 1986-10-23 | $1.27 | $1.27 | 10,350 | — | — |
| 1986-10-22 | $1.27 | $1.27 | 66,930 | — | — |
| 1986-10-21 | $1.16 | $1.16 | 20,700 | — | — |
| 1986-10-20 | $1.12 | $1.12 | 28,290 | — | — |
| 1986-10-17 | $1.12 | $1.12 | 4,830 | — | — |
| 1986-10-16 | $1.09 | $1.09 | 60,720 | — | — |
| 1986-10-15 | $1.12 | $1.12 | 20,700 | — | — |
| 1986-10-14 | $1.16 | $1.16 | 13,800 | — | — |
| 1986-10-13 | $1.20 | $1.20 | 9,660 | — | — |
| 1986-10-10 | $1.20 | $1.20 | 8,970 | — | — |
| 1986-10-09 | $1.20 | $1.20 | 16,560 | — | — |
| 1986-10-08 | $1.21 | $1.21 | 10,350 | — | — |
| 1986-10-07 | $1.21 | $1.21 | 10,350 | — | — |
| 1986-10-06 | $1.20 | $1.20 | 13,800 | — | — |
| 1986-10-03 | $1.23 | $1.23 | 15,870 | — | — |
| 1986-10-02 | $1.27 | $1.27 | 0 | — | — |
| 1986-10-01 | $1.27 | $1.27 | 51,750 | — | — |
| 1986-09-30 | $1.27 | $1.27 | 690 | — | — |
| 1986-09-29 | $1.30 | $1.30 | 0 | — | — |
| 1986-09-26 | $1.30 | $1.30 | 20,700 | — | — |
| 1986-09-25 | $1.30 | $1.30 | 0 | — | — |
| 1986-09-24 | $1.30 | $1.30 | 29,670 | — | — |
| 1986-09-23 | $1.41 | $1.41 | 14,490 | — | — |
| 1986-09-22 | $1.30 | $1.30 | 0 | — | — |
| 1986-09-19 | $1.30 | $1.30 | 4,140 | — | — |
| 1986-09-18 | $1.38 | $1.38 | 31,740 | — | — |
| 1986-09-17 | $1.30 | $1.30 | 0 | — | — |
| 1986-09-16 | $1.30 | $1.30 | 1,380 | — | — |
| 1986-09-15 | $1.34 | $1.34 | 5,520 | — | — |
| 1986-09-12 | $1.41 | $1.41 | 62,790 | — | — |
| 1986-09-11 | $1.38 | $1.38 | 5,520 | — | — |
| 1986-09-10 | $1.38 | $1.38 | 3,450 | — | — |
| 1986-09-09 | $1.41 | $1.41 | 40,710 | — | — |
| 1986-09-08 | $1.38 | $1.38 | 38,640 | — | — |
| 1986-09-05 | $1.49 | $1.49 | 3,450 | — | — |
| 1986-09-04 | $1.45 | $1.45 | 37,950 | — | — |
| 1986-09-03 | $1.38 | $1.38 | 1,380 | — | — |
| 1986-09-02 | $1.41 | $1.41 | 8,280 | — | — |
| 1986-08-29 | $1.49 | $1.49 | 7,590 | — | — |
| 1986-08-28 | $1.39 | $1.39 | 20,010 | — | — |
| 1986-08-27 | $1.41 | $1.41 | 8,280 | — | — |
| 1986-08-26 | $1.38 | $1.38 | 16,560 | — | — |
| 1986-08-25 | $1.38 | $1.38 | 26,220 | — | — |
| 1986-08-22 | $1.34 | $1.34 | 2,070 | — | — |
| 1986-08-21 | $1.34 | $1.34 | 4,140 | — | — |
| 1986-08-20 | $1.41 | $1.41 | 0 | — | — |
| 1986-08-19 | $1.41 | $1.41 | 4,830 | — | — |
| 1986-08-18 | $1.34 | $1.34 | 17,250 | — | — |
| 1986-08-15 | $1.41 | $1.41 | 1,380 | — | — |
| 1986-08-14 | $1.34 | $1.34 | 8,280 | — | — |
| 1986-08-13 | $1.38 | $1.38 | 7,590 | — | — |
| 1986-08-12 | $1.34 | $1.34 | 13,110 | — | — |
| 1986-08-11 | $1.34 | $1.34 | 36,570 | — | — |
| 1986-08-08 | $1.49 | $1.49 | 18,630 | — | — |
| 1986-08-07 | $1.49 | $1.49 | 79,350 | — | — |
| 1986-08-06 | $1.41 | $1.41 | 8,280 | — | — |
| 1986-08-05 | $1.52 | $1.52 | 11,040 | — | — |
| 1986-08-04 | $1.45 | $1.45 | 11,730 | — | — |
| 1986-08-01 | $1.45 | $1.45 | 5,520 | — | — |
| 1986-07-31 | $1.41 | $1.41 | 15,180 | — | — |
| 1986-07-30 | $1.38 | $1.38 | 66,930 | — | — |
| 1986-07-29 | $1.41 | $1.41 | 16,560 | — | — |
| 1986-07-28 | $1.34 | $1.34 | 46,230 | — | — |
| 1986-07-25 | $1.30 | $1.30 | 4,140 | — | — |
| 1986-07-24 | $1.34 | $1.34 | 36,570 | — | — |
| 1986-07-23 | $1.34 | $1.34 | 6,900 | — | — |
| 1986-07-22 | $1.34 | $1.34 | 2,070 | — | — |
| 1986-07-21 | $1.34 | $1.34 | 20,700 | — | — |
| 1986-07-18 | $1.30 | $1.30 | 4,830 | — | — |
| 1986-07-17 | $1.30 | $1.30 | 690 | — | — |
| 1986-07-16 | $1.34 | $1.34 | 9,660 | — | — |
| 1986-07-15 | $1.34 | $1.34 | 17,250 | — | — |
| 1986-07-14 | $1.30 | $1.30 | 8,280 | — | — |
| 1986-07-11 | $1.27 | $1.27 | 6,900 | — | — |
| 1986-07-10 | $1.27 | $1.27 | 34,500 | — | — |
| 1986-07-09 | $1.25 | $1.25 | 3,450 | — | — |
| 1986-07-08 | $1.27 | $1.27 | 26,910 | — | — |
| 1986-07-07 | $1.30 | $1.30 | 23,460 | — | — |
| 1986-07-03 | $1.30 | $1.30 | 9,660 | — | — |
| 1986-07-02 | $1.30 | $1.30 | 52,440 | — | — |
| 1986-07-01 | $1.30 | $1.30 | 29,670 | — | — |
| 1986-06-30 | $1.27 | $1.27 | 6,900 | — | — |
| 1986-06-27 | $1.27 | $1.27 | 5,520 | — | — |
| 1986-06-26 | $1.27 | $1.27 | 38,640 | — | — |
| 1986-06-25 | $1.20 | $1.20 | 34,500 | — | — |
| 1986-06-24 | $1.20 | $1.20 | 4,140 | — | — |
| 1986-06-23 | $1.20 | $1.20 | 4,140 | — | — |
| 1986-06-20 | $1.20 | $1.20 | 8,970 | — | — |
| 1986-06-19 | $1.20 | $1.20 | 48,990 | — | — |
| 1986-06-18 | $1.18 | $1.18 | 27,600 | — | — |
| 1986-06-17 | $1.18 | $1.18 | 4,830 | — | — |
| 1986-06-16 | $1.16 | $1.16 | 12,420 | — | — |
| 1986-06-13 | $1.14 | $1.14 | 10,350 | — | — |
| 1986-06-12 | $1.12 | $1.12 | 68,310 | — | — |
| 1986-06-11 | $1.11 | $1.11 | 48,990 | — | — |
| 1986-06-10 | $1.05 | $1.05 | 42,780 | — | — |
| 1986-06-09 | $1.01 | $1.01 | 42,090 | — | — |
| 1986-06-06 | $1.00 | $1.00 | 94,530 | — | — |
| 1986-06-05 | $0.98 | $0.98 | 77,970 | — | — |
| 1986-06-04 | $0.94 | $0.94 | 3,450 | — | — |
| 1986-06-03 | $0.94 | $0.94 | 11,730 | — | — |
| 1986-06-02 | $0.98 | $0.98 | 4,140 | — | — |
| 1986-05-30 | $0.98 | $0.98 | 0 | — | — |
| 1986-05-29 | $0.98 | $0.98 | 8,280 | — | — |
| 1986-05-28 | $1.00 | $1.00 | 28,980 | — | — |
| 1986-05-27 | $1.00 | $1.00 | 690 | — | — |
| 1986-05-23 | $1.00 | $1.00 | 1,380 | — | — |
| 1986-05-22 | $1.00 | $1.00 | 2,760 | — | — |
| 1986-05-21 | $1.01 | $1.01 | 0 | — | — |
| 1986-05-20 | $1.01 | $1.01 | 0 | — | — |
| 1986-05-19 | $1.01 | $1.01 | 0 | — | — |
| 1986-05-16 | $1.01 | $1.01 | 17,940 | — | — |
| 1986-05-15 | $1.01 | $1.01 | 5,520 | — | — |
| 1986-05-14 | $1.01 | $1.01 | 6,900 | — | — |
| 1986-05-13 | $1.00 | $1.00 | 15,180 | — | — |
| 1986-05-12 | $0.98 | $0.98 | 2,760 | — | — |
| 1986-05-09 | $0.96 | $0.96 | 7,590 | — | — |
| 1986-05-08 | $0.98 | $0.98 | 17,940 | — | — |
| 1986-05-07 | $1.00 | $1.00 | 10,350 | — | — |
| 1986-05-06 | $1.00 | $1.00 | 41,400 | — | — |
| 1986-05-05 | $0.98 | $0.98 | 172,500 | — | — |
| 1986-05-02 | $0.87 | $0.87 | 0 | — | — |
| 1986-05-01 | $0.87 | $0.87 | 14,490 | — | — |
| 1986-04-30 | $0.87 | $0.87 | 44,850 | — | — |
| 1986-04-29 | $0.85 | $0.85 | 43,470 | — | — |
| 1986-04-28 | $0.83 | $0.83 | 13,800 | — | — |
| 1986-04-25 | $0.85 | $0.85 | 35,190 | — | — |
| 1986-04-24 | $0.87 | $0.87 | 33,120 | — | — |
| 1986-04-23 | $0.85 | $0.85 | 35,190 | — | — |
| 1986-04-22 | $0.91 | $0.91 | 102,810 | — | — |
| 1986-04-21 | $0.85 | $0.85 | 57,270 | — | — |
| 1986-04-18 | $0.82 | $0.82 | 22,080 | — | — |
| 1986-04-17 | $0.82 | $0.82 | 34,500 | — | — |
| 1986-04-16 | $0.80 | $0.80 | 34,500 | — | — |
| 1986-04-15 | $0.78 | $0.78 | 23,460 | — | — |
| 1986-04-14 | $0.76 | $0.76 | 63,480 | — | — |
| 1986-04-11 | $0.71 | $0.71 | 9,660 | — | — |
| 1986-04-10 | $0.67 | $0.67 | 13,110 | — | — |
| 1986-04-09 | $0.69 | $0.69 | 47,610 | — | — |
| 1986-04-08 | $0.72 | $0.72 | 8,970 | — | — |
| 1986-04-07 | $0.74 | $0.74 | 31,740 | — | — |
| 1986-04-04 | $0.78 | $0.78 | 1,380 | — | — |
| 1986-04-03 | $0.80 | $0.80 | 13,800 | — | — |
| 1986-04-02 | $0.80 | $0.80 | 40,020 | — | — |
| 1986-04-01 | $0.82 | $0.82 | 690 | — | — |
| 1986-03-31 | $0.82 | $0.82 | 0 | — | — |
| 1986-03-27 | $0.82 | $0.82 | 15,180 | — | — |
| 1986-03-26 | $0.82 | $0.82 | 27,600 | — | — |
| 1986-03-25 | $0.82 | $0.82 | 41,400 | — | — |
| 1986-03-24 | $0.85 | $0.85 | 15,180 | — | — |
| 1986-03-21 | $0.85 | $0.85 | 6,900 | — | — |
| 1986-03-20 | $0.85 | $0.85 | 31,050 | — | — |
| 1986-03-19 | $0.83 | $0.83 | 0 | — | — |
| 1986-03-18 | $0.83 | $0.83 | 0 | — | — |
| 1986-03-17 | $0.83 | $0.83 | 5,520 | — | — |
| 1986-03-14 | $0.83 | $0.83 | 3,450 | — | — |
| 1986-03-13 | $0.83 | $0.83 | 31,050 | — | — |
| 1986-03-12 | $0.83 | $0.83 | 0 | — | — |
| 1986-03-11 | $0.83 | $0.83 | 8,970 | — | — |
| 1986-03-10 | $0.83 | $0.83 | 11,040 | — | — |
| 1986-03-07 | $0.83 | $0.83 | 4,830 | — | — |
| 1986-03-06 | $0.83 | $0.83 | 3,450 | — | — |
| 1986-03-05 | $0.83 | $0.83 | 0 | — | — |
| 1986-03-04 | $0.83 | $0.83 | 4,830 | — | — |
| 1986-03-03 | $0.82 | $0.82 | 3,450 | — | — |
| 1986-02-28 | $0.83 | $0.83 | 8,280 | — | — |
| 1986-02-27 | $0.83 | $0.83 | 35,190 | — | — |
| 1986-02-26 | $0.85 | $0.85 | 5,520 | — | — |
| 1986-02-25 | $0.85 | $0.85 | 690 | — | — |
| 1986-02-24 | $0.85 | $0.85 | 6,900 | — | — |
| 1986-02-21 | $0.85 | $0.85 | 690 | — | — |
| 1986-02-20 | $0.85 | $0.85 | 1,380 | — | — |
| 1986-02-19 | $0.85 | $0.85 | 2,070 | — | — |
| 1986-02-18 | $0.85 | $0.85 | 18,630 | — | — |
| 1986-02-14 | $0.82 | $0.82 | 2,760 | — | — |
| 1986-02-13 | $0.83 | $0.83 | 19,320 | — | — |
| 1986-02-12 | $0.85 | $0.85 | 0 | — | — |
| 1986-02-11 | $0.85 | $0.85 | 17,250 | — | — |
| 1986-02-10 | $0.85 | $0.85 | 6,210 | — | — |
| 1986-02-07 | $0.85 | $0.85 | 34,500 | — | — |
| 1986-02-06 | $0.83 | $0.83 | 24,840 | — | — |
| 1986-02-05 | $0.83 | $0.83 | 5,520 | — | — |
| 1986-02-04 | $0.83 | $0.83 | 28,980 | — | — |
| 1986-02-03 | $0.83 | $0.83 | 29,670 | — | — |
| 1986-01-31 | $0.82 | $0.82 | 24,150 | — | — |
| 1986-01-30 | $0.80 | $0.80 | 17,250 | — | — |
| 1986-01-29 | $0.78 | $0.78 | 90,390 | — | — |
| 1986-01-28 | $0.72 | $0.72 | 116,610 | — | — |
| 1986-01-27 | $0.69 | $0.69 | 63,480 | — | — |
| 1986-01-24 | $0.63 | $0.63 | 2,760 | — | — |
| 1986-01-23 | $0.63 | $0.63 | 35,880 | — | — |
| 1986-01-22 | $0.58 | $0.58 | 44,850 | — | — |
| 1986-01-21 | $0.56 | $0.56 | 3,450 | — | — |
| 1986-01-20 | $0.56 | $0.56 | 690 | — | — |
| 1986-01-17 | $0.56 | $0.56 | 14,490 | — | — |
| 1986-01-16 | $0.56 | $0.56 | 16,560 | — | — |
| 1986-01-15 | $0.58 | $0.58 | 0 | — | — |
| 1986-01-14 | $0.58 | $0.58 | 15,870 | — | — |
| 1986-01-13 | $0.58 | $0.58 | 23,460 | — | — |
| 1986-01-10 | $0.62 | $0.62 | 11,040 | — | — |
| 1986-01-09 | $0.63 | $0.63 | 0 | — | — |
| 1986-01-08 | $0.63 | $0.63 | 0 | — | — |
| 1986-01-07 | $0.63 | $0.63 | 15,870 | — | — |
| 1986-01-06 | $0.65 | $0.65 | 5,520 | — | — |
| 1986-01-03 | $0.65 | $0.65 | 0 | — | — |
| 1986-01-02 | $0.65 | $0.65 | 36,570 | — | — |