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
- 1984-09-26 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 | $0.41 | $0.41 | 460,800 | — | — |
| 1986-12-30 | $0.39 | $0.39 | 1,673,600 | — | — |
| 1986-12-29 | $0.38 | $0.38 | 4,771,200 | — | — |
| 1986-12-26 | $0.39 | $0.39 | 1,945,600 | — | — |
| 1986-12-24 | $0.39 | $0.39 | 444,800 | — | — |
| 1986-12-23 | $0.39 | $0.39 | 569,600 | — | — |
| 1986-12-22 | $0.40 | $0.40 | 4,566,400 | — | — |
| 1986-12-19 | $0.40 | $0.40 | 4,684,800 | — | — |
| 1986-12-18 | $0.39 | $0.39 | 1,120,000 | — | — |
| 1986-12-17 | $0.39 | $0.39 | 1,888,000 | — | — |
| 1986-12-16 | $0.40 | $0.40 | 5,331,200 | — | — |
| 1986-12-15 | $0.40 | $0.40 | 1,641,600 | — | — |
| 1986-12-12 | $0.40 | $0.40 | 348,800 | — | — |
| 1986-12-11 | $0.39 | $0.39 | 988,800 | — | — |
| 1986-12-10 | $0.39 | $0.39 | 412,800 | — | — |
| 1986-12-09 | $0.40 | $0.40 | 5,046,400 | — | — |
| 1986-12-08 | $0.40 | $0.40 | 214,400 | — | — |
| 1986-12-05 | $0.40 | $0.40 | 640,000 | — | — |
| 1986-12-04 | $0.40 | $0.40 | 38,400 | — | — |
| 1986-12-03 | $0.41 | $0.41 | 156,800 | — | — |
| 1986-12-02 | $0.41 | $0.41 | 176,000 | — | — |
| 1986-12-01 | $0.40 | $0.40 | 227,200 | — | — |
| 1986-11-28 | $0.41 | $0.41 | 281,600 | — | — |
| 1986-11-26 | $0.40 | $0.40 | 592,000 | — | — |
| 1986-11-25 | $0.40 | $0.40 | 540,800 | — | — |
| 1986-11-24 | $0.39 | $0.39 | 185,600 | — | — |
| 1986-11-21 | $0.39 | $0.39 | 57,600 | — | — |
| 1986-11-20 | $0.40 | $0.40 | 2,790,400 | — | — |
| 1986-11-19 | $0.41 | $0.41 | 771,200 | — | — |
| 1986-11-18 | $0.41 | $0.41 | 3,980,800 | — | — |
| 1986-11-17 | $0.41 | $0.41 | 128,000 | — | — |
| 1986-11-14 | $0.40 | $0.40 | 566,400 | — | — |
| 1986-11-13 | $0.41 | $0.41 | 16,000 | — | — |
| 1986-11-12 | $0.41 | $0.41 | 236,800 | — | — |
| 1986-11-11 | $0.41 | $0.41 | 99,200 | — | — |
| 1986-11-10 | $0.41 | $0.41 | 41,600 | — | — |
| 1986-11-07 | $0.41 | $0.41 | 284,800 | — | — |
| 1986-11-06 | $0.41 | $0.41 | 118,400 | — | — |
| 1986-11-05 | $0.41 | $0.41 | 233,600 | — | — |
| 1986-11-04 | $0.41 | $0.41 | 102,400 | — | — |
| 1986-11-03 | $0.39 | $0.39 | 32,000 | — | — |
| 1986-10-31 | $0.39 | $0.39 | 304,000 | — | — |
| 1986-10-30 | $0.40 | $0.40 | 25,600 | — | — |
| 1986-10-29 | $0.40 | $0.40 | 416,000 | — | — |
| 1986-10-28 | $0.40 | $0.40 | 211,200 | — | — |
| 1986-10-27 | $0.41 | $0.41 | 12,800 | — | — |
| 1986-10-24 | $0.41 | $0.41 | 1,030,400 | — | — |
| 1986-10-23 | $0.41 | $0.41 | 473,600 | — | — |
| 1986-10-22 | $0.41 | $0.41 | 864,000 | — | — |
| 1986-10-21 | $0.41 | $0.41 | 240,000 | — | — |
| 1986-10-20 | $0.41 | $0.41 | 1,862,400 | — | — |
| 1986-10-17 | $0.41 | $0.41 | 451,200 | — | — |
| 1986-10-16 | $0.39 | $0.39 | 96,000 | — | — |
| 1986-10-15 | $0.39 | $0.39 | 118,400 | — | — |
| 1986-10-14 | $0.39 | $0.39 | 2,732,800 | — | — |
| 1986-10-13 | $0.37 | $0.37 | 35,200 | — | — |
| 1986-10-10 | $0.38 | $0.38 | 371,200 | — | — |
| 1986-10-09 | $0.36 | $0.36 | 192,000 | — | — |
| 1986-10-08 | $0.36 | $0.36 | 163,200 | — | — |
| 1986-10-07 | $0.36 | $0.36 | 2,960,000 | — | — |
| 1986-10-06 | $0.34 | $0.34 | 0 | — | — |
| 1986-10-03 | $0.34 | $0.34 | 320,000 | — | — |
| 1986-10-02 | $0.34 | $0.34 | 5,798,400 | — | — |
| 1986-10-01 | $0.35 | $0.35 | 316,800 | — | — |
| 1986-09-30 | $0.35 | $0.35 | 2,201,600 | — | — |
| 1986-09-29 | $0.36 | $0.36 | 300,800 | — | — |
| 1986-09-26 | $0.35 | $0.35 | 448,000 | — | — |
| 1986-09-25 | $0.34 | $0.34 | 484,800 | — | — |
| 1986-09-24 | $0.35 | $0.35 | 465,600 | — | — |
| 1986-09-23 | $0.35 | $0.35 | 2,649,600 | — | — |
| 1986-09-22 | $0.35 | $0.35 | 2,256,000 | — | — |
| 1986-09-19 | $0.35 | $0.35 | 710,400 | — | — |
| 1986-09-18 | $0.34 | $0.34 | 148,800 | — | — |
| 1986-09-17 | $0.35 | $0.35 | 432,000 | — | — |
| 1986-09-16 | $0.34 | $0.34 | 585,600 | — | — |
| 1986-09-15 | $0.35 | $0.35 | 974,400 | — | — |
| 1986-09-12 | $0.36 | $0.36 | 2,179,200 | — | — |
| 1986-09-11 | $0.33 | $0.33 | 820,800 | — | — |
| 1986-09-10 | $0.37 | $0.37 | 321,600 | — | — |
| 1986-09-09 | $0.38 | $0.38 | 2,275,200 | — | — |
| 1986-09-08 | $0.38 | $0.38 | 974,400 | — | — |
| 1986-09-05 | $0.38 | $0.38 | 2,193,600 | — | — |
| 1986-09-04 | $0.38 | $0.38 | 345,600 | — | — |
| 1986-09-03 | $0.37 | $0.37 | 216,000 | — | — |
| 1986-09-02 | $0.38 | $0.38 | 124,800 | — | — |
| 1986-08-29 | $0.38 | $0.38 | 312,000 | — | — |
| 1986-08-28 | $0.36 | $0.36 | 3,576,000 | — | — |
| 1986-08-27 | $0.38 | $0.38 | 1,497,600 | — | — |
| 1986-08-26 | $0.40 | $0.40 | 225,600 | — | — |
| 1986-08-25 | $0.40 | $0.40 | 163,200 | — | — |
| 1986-08-22 | $0.41 | $0.41 | 667,200 | — | — |
| 1986-08-21 | $0.40 | $0.40 | 532,800 | — | — |
| 1986-08-20 | $0.41 | $0.41 | 2,236,800 | — | — |
| 1986-08-19 | $0.42 | $0.42 | 648,000 | — | — |
| 1986-08-18 | $0.43 | $0.43 | 307,200 | — | — |
| 1986-08-15 | $0.42 | $0.42 | 960,000 | — | — |
| 1986-08-14 | $0.41 | $0.41 | 364,800 | — | — |
| 1986-08-13 | $0.41 | $0.41 | 48,000 | — | — |
| 1986-08-12 | $0.41 | $0.41 | 787,200 | — | — |
| 1986-08-11 | $0.40 | $0.40 | 523,200 | — | — |
| 1986-08-08 | $0.39 | $0.39 | 182,400 | — | — |
| 1986-08-07 | $0.38 | $0.38 | 475,200 | — | — |
| 1986-08-06 | $0.40 | $0.40 | 2,611,200 | — | — |
| 1986-08-05 | $0.40 | $0.40 | 729,600 | — | — |
| 1986-08-04 | $0.40 | $0.40 | 1,147,200 | — | — |
| 1986-08-01 | $0.41 | $0.41 | 196,800 | — | — |
| 1986-07-31 | $0.41 | $0.41 | 220,800 | — | — |
| 1986-07-30 | $0.41 | $0.41 | 302,400 | — | — |
| 1986-07-29 | $0.42 | $0.42 | 345,600 | — | — |
| 1986-07-28 | $0.42 | $0.42 | 681,600 | — | — |
| 1986-07-25 | $0.40 | $0.40 | 201,600 | — | — |
| 1986-07-24 | $0.39 | $0.39 | 624,000 | — | — |
| 1986-07-23 | $0.40 | $0.40 | 475,200 | — | — |
| 1986-07-22 | $0.40 | $0.40 | 441,600 | — | — |
| 1986-07-21 | $0.40 | $0.40 | 187,200 | — | — |
| 1986-07-18 | $0.40 | $0.40 | 432,000 | — | — |
| 1986-07-17 | $0.39 | $0.39 | 259,200 | — | — |
| 1986-07-16 | $0.40 | $0.40 | 873,600 | — | — |
| 1986-07-15 | $0.39 | $0.39 | 2,385,600 | — | — |
| 1986-07-14 | $0.39 | $0.39 | 864,000 | — | — |
| 1986-07-11 | $0.40 | $0.40 | 331,200 | — | — |
| 1986-07-10 | $0.41 | $0.41 | 9,600 | — | — |
| 1986-07-09 | $0.41 | $0.41 | 153,600 | — | — |
| 1986-07-08 | $0.40 | $0.40 | 1,536,000 | — | — |
| 1986-07-07 | $0.42 | $0.42 | 398,400 | — | — |
| 1986-07-03 | $0.42 | $0.42 | 67,200 | — | — |
| 1986-07-02 | $0.42 | $0.42 | 681,600 | — | — |
| 1986-07-01 | $0.42 | $0.42 | 288,000 | — | — |
| 1986-06-30 | $0.43 | $0.43 | 1,531,200 | — | — |
| 1986-06-27 | $0.40 | $0.40 | 364,800 | — | — |
| 1986-06-26 | $0.40 | $0.40 | 43,200 | — | — |
| 1986-06-25 | $0.40 | $0.40 | 465,600 | — | — |
| 1986-06-24 | $0.39 | $0.39 | 1,987,200 | — | — |
| 1986-06-23 | $0.40 | $0.40 | 542,400 | — | — |
| 1986-06-20 | $0.40 | $0.40 | 153,600 | — | — |
| 1986-06-19 | $0.40 | $0.40 | 460,800 | — | — |
| 1986-06-18 | $0.40 | $0.40 | 729,600 | — | — |
| 1986-06-17 | $0.40 | $0.40 | 1,833,600 | — | — |
| 1986-06-16 | $0.41 | $0.41 | 436,800 | — | — |
| 1986-06-13 | $0.41 | $0.41 | 513,600 | — | — |
| 1986-06-12 | $0.41 | $0.41 | 1,041,600 | — | — |
| 1986-06-11 | $0.40 | $0.40 | 494,400 | — | — |
| 1986-06-10 | $0.39 | $0.39 | 518,400 | — | — |
| 1986-06-09 | $0.38 | $0.38 | 1,310,400 | — | — |
| 1986-06-06 | $0.38 | $0.38 | 1,838,400 | — | — |
| 1986-06-05 | $0.37 | $0.37 | 528,000 | — | — |
| 1986-06-04 | $0.37 | $0.37 | 307,200 | — | — |
| 1986-06-03 | $0.37 | $0.37 | 1,444,800 | — | — |
| 1986-06-02 | $0.37 | $0.37 | 542,400 | — | — |
| 1986-05-30 | $0.37 | $0.37 | 4,656,000 | — | — |
| 1986-05-29 | $0.37 | $0.37 | 196,800 | — | — |
| 1986-05-28 | $0.37 | $0.37 | 177,600 | — | — |
| 1986-05-27 | $0.36 | $0.36 | 1,872,000 | — | — |
| 1986-05-23 | $0.36 | $0.36 | 43,200 | — | — |
| 1986-05-22 | $0.36 | $0.36 | 28,800 | — | — |
| 1986-05-21 | $0.37 | $0.37 | 868,800 | — | — |
| 1986-05-20 | $0.36 | $0.36 | 7,550,400 | — | — |
| 1986-05-19 | $0.37 | $0.37 | 1,588,800 | — | — |
| 1986-05-16 | $0.38 | $0.38 | 379,200 | — | — |
| 1986-05-15 | $0.38 | $0.38 | 2,126,400 | — | — |
| 1986-05-14 | $0.36 | $0.36 | 4,737,600 | — | — |
| 1986-05-13 | $0.34 | $0.34 | 691,200 | — | — |
| 1986-05-12 | $0.34 | $0.34 | 657,600 | — | — |
| 1986-05-09 | $0.33 | $0.33 | 5,116,800 | — | — |
| 1986-05-08 | $0.32 | $0.32 | 3,787,200 | — | — |
| 1986-05-07 | $0.33 | $0.33 | 3,475,200 | — | — |
| 1986-05-06 | $0.33 | $0.33 | 2,726,400 | — | — |
| 1986-05-05 | $0.34 | $0.34 | 806,400 | — | — |
| 1986-05-02 | $0.33 | $0.33 | 1,804,800 | — | — |
| 1986-05-01 | $0.34 | $0.34 | 182,400 | — | — |
| 1986-04-30 | $0.33 | $0.33 | 72,000 | — | — |
| 1986-04-29 | $0.33 | $0.33 | 883,200 | — | — |
| 1986-04-28 | $0.33 | $0.33 | 192,000 | — | — |
| 1986-04-25 | $0.33 | $0.33 | 14,400 | — | — |
| 1986-04-24 | $0.33 | $0.33 | 417,600 | — | — |
| 1986-04-23 | $0.33 | $0.33 | 220,800 | — | — |
| 1986-04-22 | $0.32 | $0.32 | 1,521,600 | — | — |
| 1986-04-21 | $0.33 | $0.33 | 355,200 | — | — |
| 1986-04-18 | $0.34 | $0.34 | 225,600 | — | — |
| 1986-04-17 | $0.34 | $0.34 | 33,600 | — | — |
| 1986-04-16 | $0.34 | $0.34 | 144,000 | — | — |
| 1986-04-15 | $0.34 | $0.34 | 316,800 | — | — |
| 1986-04-14 | $0.34 | $0.34 | 172,800 | — | — |
| 1986-04-11 | $0.33 | $0.33 | 148,800 | — | — |
| 1986-04-10 | $0.33 | $0.33 | 340,800 | — | — |
| 1986-04-09 | $0.33 | $0.33 | 460,800 | — | — |
| 1986-04-08 | $0.33 | $0.33 | 432,000 | — | — |
| 1986-04-07 | $0.33 | $0.33 | 182,400 | — | — |
| 1986-04-04 | $0.33 | $0.33 | 48,000 | — | — |
| 1986-04-03 | $0.33 | $0.33 | 1,123,200 | — | — |
| 1986-04-02 | $0.32 | $0.32 | 513,600 | — | — |
| 1986-04-01 | $0.32 | $0.32 | 24,000 | — | — |
| 1986-03-31 | $0.32 | $0.32 | 115,200 | — | — |
| 1986-03-27 | $0.32 | $0.32 | 33,600 | — | — |
| 1986-03-26 | $0.32 | $0.32 | 1,680,000 | — | — |
| 1986-03-25 | $0.32 | $0.32 | 148,800 | — | — |
| 1986-03-24 | $0.32 | $0.32 | 2,366,400 | — | — |
| 1986-03-21 | $0.32 | $0.32 | 412,800 | — | — |
| 1986-03-20 | $0.32 | $0.32 | 43,200 | — | — |
| 1986-03-19 | $0.32 | $0.32 | 52,800 | — | — |
| 1986-03-18 | $0.32 | $0.32 | 585,600 | — | — |
| 1986-03-17 | $0.32 | $0.32 | 1,017,600 | — | — |
| 1986-03-14 | $0.32 | $0.32 | 2,097,600 | — | — |
| 1986-03-13 | $0.32 | $0.32 | 537,600 | — | — |
| 1986-03-12 | $0.32 | $0.32 | 388,800 | — | — |
| 1986-03-11 | $0.33 | $0.33 | 3,139,200 | — | — |
| 1986-03-10 | $0.32 | $0.32 | 355,200 | — | — |
| 1986-03-07 | $0.32 | $0.32 | 273,600 | — | — |
| 1986-03-06 | $0.31 | $0.31 | 806,400 | — | — |
| 1986-03-05 | $0.31 | $0.31 | 912,000 | — | — |
| 1986-03-04 | $0.31 | $0.31 | 86,400 | — | — |
| 1986-03-03 | $0.31 | $0.31 | 470,400 | — | — |
| 1986-02-28 | $0.30 | $0.30 | 902,400 | — | — |
| 1986-02-27 | $0.31 | $0.31 | 696,000 | — | — |
| 1986-02-26 | $0.30 | $0.30 | 528,000 | — | — |
| 1986-02-25 | $0.30 | $0.30 | 1,406,400 | — | — |
| 1986-02-24 | $0.30 | $0.30 | 259,200 | — | — |
| 1986-02-21 | $0.29 | $0.29 | 796,800 | — | — |
| 1986-02-20 | $0.29 | $0.29 | 590,400 | — | — |
| 1986-02-19 | $0.29 | $0.29 | 264,000 | — | — |
| 1986-02-18 | $0.29 | $0.29 | 456,000 | — | — |
| 1986-02-14 | $0.29 | $0.29 | 177,600 | — | — |
| 1986-02-13 | $0.29 | $0.29 | 499,200 | — | — |
| 1986-02-12 | $0.29 | $0.29 | 523,200 | — | — |
| 1986-02-11 | $0.29 | $0.29 | 1,632,000 | — | — |
| 1986-02-10 | $0.29 | $0.29 | 523,200 | — | — |
| 1986-02-07 | $0.28 | $0.28 | 494,400 | — | — |
| 1986-02-06 | $0.29 | $0.29 | 398,400 | — | — |
| 1986-02-05 | $0.28 | $0.28 | 355,200 | — | — |
| 1986-02-04 | $0.28 | $0.28 | 115,200 | — | — |
| 1986-02-03 | $0.28 | $0.28 | 1,435,200 | — | — |
| 1986-01-31 | $0.27 | $0.27 | 1,089,600 | — | — |
| 1986-01-30 | $0.28 | $0.28 | 878,400 | — | — |
| 1986-01-29 | $0.28 | $0.28 | 225,600 | — | — |
| 1986-01-28 | $0.27 | $0.27 | 1,574,400 | — | — |
| 1986-01-27 | $0.27 | $0.27 | 508,800 | — | — |
| 1986-01-24 | $0.27 | $0.27 | 2,107,200 | — | — |
| 1986-01-23 | $0.26 | $0.26 | 91,200 | — | — |
| 1986-01-22 | $0.26 | $0.26 | 1,603,200 | — | — |
| 1986-01-21 | $0.26 | $0.26 | 0 | — | — |
| 1986-01-20 | $0.26 | $0.26 | 134,400 | — | — |
| 1986-01-17 | $0.26 | $0.26 | 432,000 | — | — |
| 1986-01-16 | $0.27 | $0.27 | 1,996,800 | — | — |
| 1986-01-15 | $0.26 | $0.26 | 3,350,400 | — | — |
| 1986-01-14 | $0.25 | $0.25 | 153,600 | — | — |
| 1986-01-13 | $0.24 | $0.24 | 120,000 | — | — |
| 1986-01-10 | $0.25 | $0.25 | 1,017,600 | — | — |
| 1986-01-09 | $0.26 | $0.26 | 144,000 | — | — |
| 1986-01-08 | $0.27 | $0.27 | 504,000 | — | — |
| 1986-01-07 | $0.26 | $0.26 | 1,425,600 | — | — |
| 1986-01-06 | $0.27 | $0.27 | 19,200 | — | — |
| 1986-01-03 | $0.27 | $0.27 | 369,600 | — | — |
| 1986-01-02 | $0.27 | $0.27 | 1,113,600 | — | — |