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
- 1976-07-08 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 | $1.33 | $1.33 | 252,000 | — | — |
| 1986-12-30 | $1.33 | $1.33 | 270,600 | — | — |
| 1986-12-29 | $1.33 | $1.33 | 212,400 | — | — |
| 1986-12-26 | $1.31 | $1.31 | 37,200 | — | — |
| 1986-12-24 | $1.31 | $1.31 | 13,800 | — | — |
| 1986-12-23 | $1.33 | $1.33 | 78,000 | — | — |
| 1986-12-22 | $1.29 | $1.29 | 153,600 | — | — |
| 1986-12-19 | $1.35 | $1.35 | 67,200 | — | — |
| 1986-12-18 | $1.33 | $1.33 | 311,400 | — | — |
| 1986-12-17 | $1.33 | $1.33 | 17,400 | — | — |
| 1986-12-16 | $1.35 | $1.35 | 175,800 | — | — |
| 1986-12-15 | $1.35 | $1.35 | 62,400 | — | — |
| 1986-12-12 | $1.35 | $1.35 | 40,200 | — | — |
| 1986-12-11 | $1.38 | $1.38 | 330,600 | — | — |
| 1986-12-10 | $1.34 | $1.34 | 184,800 | — | — |
| 1986-12-09 | $1.34 | $1.34 | 576,600 | — | — |
| 1986-12-08 | $1.35 | $1.35 | 43,800 | — | — |
| 1986-12-05 | $1.35 | $1.35 | 18,600 | — | — |
| 1986-12-04 | $1.35 | $1.35 | 87,600 | — | — |
| 1986-12-03 | $1.33 | $1.33 | 48,600 | — | — |
| 1986-12-02 | $1.33 | $1.33 | 172,200 | — | — |
| 1986-12-01 | $1.35 | $1.35 | 265,200 | — | — |
| 1986-11-28 | $1.33 | $1.33 | 42,000 | — | — |
| 1986-11-26 | $1.33 | $1.33 | 129,000 | — | — |
| 1986-11-25 | $1.33 | $1.33 | 47,400 | — | — |
| 1986-11-24 | $1.33 | $1.33 | 33,000 | — | — |
| 1986-11-21 | $1.33 | $1.33 | 25,200 | — | — |
| 1986-11-20 | $1.33 | $1.33 | 109,200 | — | — |
| 1986-11-19 | $1.35 | $1.35 | 247,200 | — | — |
| 1986-11-18 | $1.35 | $1.35 | 109,200 | — | — |
| 1986-11-17 | $1.38 | $1.38 | 20,400 | — | — |
| 1986-11-14 | $1.40 | $1.40 | 28,200 | — | — |
| 1986-11-13 | $1.42 | $1.42 | 58,200 | — | — |
| 1986-11-12 | $1.42 | $1.42 | 79,800 | — | — |
| 1986-11-11 | $1.40 | $1.40 | 164,400 | — | — |
| 1986-11-10 | $1.40 | $1.40 | 27,600 | — | — |
| 1986-11-07 | $1.40 | $1.40 | 249,000 | — | — |
| 1986-11-06 | $1.34 | $1.34 | 266,400 | — | — |
| 1986-11-05 | $1.33 | $1.33 | 55,800 | — | — |
| 1986-11-04 | $1.33 | $1.33 | 295,200 | — | — |
| 1986-11-03 | $1.29 | $1.29 | 108,600 | — | — |
| 1986-10-31 | $1.31 | $1.31 | 40,800 | — | — |
| 1986-10-30 | $1.27 | $1.27 | 65,400 | — | — |
| 1986-10-29 | $1.31 | $1.31 | 63,600 | — | — |
| 1986-10-28 | $1.31 | $1.31 | 6,600 | — | — |
| 1986-10-27 | $1.30 | $1.30 | 30,000 | — | — |
| 1986-10-24 | $1.27 | $1.27 | 31,200 | — | — |
| 1986-10-23 | $1.29 | $1.29 | 26,400 | — | — |
| 1986-10-22 | $1.29 | $1.29 | 7,200 | — | — |
| 1986-10-21 | $1.27 | $1.27 | 18,000 | — | — |
| 1986-10-20 | $1.27 | $1.27 | 34,200 | — | — |
| 1986-10-17 | $1.31 | $1.31 | 1,200 | — | — |
| 1986-10-16 | $1.27 | $1.27 | 84,600 | — | — |
| 1986-10-15 | $1.27 | $1.27 | 13,200 | — | — |
| 1986-10-14 | $1.27 | $1.27 | 6,600 | — | — |
| 1986-10-13 | $1.27 | $1.27 | 1,800 | — | — |
| 1986-10-10 | $1.27 | $1.27 | 64,200 | — | — |
| 1986-10-09 | $1.29 | $1.29 | 27,000 | — | — |
| 1986-10-08 | $1.31 | $1.31 | 3,000 | — | — |
| 1986-10-07 | $1.31 | $1.31 | 69,000 | — | — |
| 1986-10-06 | $1.31 | $1.31 | 310,200 | — | — |
| 1986-10-03 | $1.31 | $1.31 | 33,000 | — | — |
| 1986-10-02 | $1.33 | $1.33 | 319,200 | — | — |
| 1986-10-01 | $1.33 | $1.33 | 373,200 | — | — |
| 1986-09-30 | $1.21 | $1.21 | 131,400 | — | — |
| 1986-09-29 | $1.19 | $1.19 | 64,800 | — | — |
| 1986-09-26 | $1.17 | $1.17 | 46,200 | — | — |
| 1986-09-25 | $1.19 | $1.19 | 34,200 | — | — |
| 1986-09-24 | $1.21 | $1.21 | 44,400 | — | — |
| 1986-09-23 | $1.21 | $1.21 | 59,400 | — | — |
| 1986-09-22 | $1.17 | $1.17 | 8,400 | — | — |
| 1986-09-19 | $1.21 | $1.21 | 61,200 | — | — |
| 1986-09-18 | $1.17 | $1.17 | 86,400 | — | — |
| 1986-09-17 | $1.15 | $1.15 | 21,000 | — | — |
| 1986-09-16 | $1.08 | $1.08 | 45,600 | — | — |
| 1986-09-15 | $1.13 | $1.13 | 49,200 | — | — |
| 1986-09-12 | $1.17 | $1.17 | 81,000 | — | — |
| 1986-09-11 | $1.15 | $1.15 | 35,400 | — | — |
| 1986-09-10 | $1.17 | $1.17 | 47,400 | — | — |
| 1986-09-09 | $1.15 | $1.15 | 49,200 | — | — |
| 1986-09-08 | $1.17 | $1.17 | 22,800 | — | — |
| 1986-09-05 | $1.17 | $1.17 | 67,200 | — | — |
| 1986-09-04 | $1.17 | $1.17 | 5,400 | — | — |
| 1986-09-03 | $1.13 | $1.13 | 112,800 | — | — |
| 1986-09-02 | $1.15 | $1.15 | 69,000 | — | — |
| 1986-08-29 | $1.17 | $1.17 | 150,000 | — | — |
| 1986-08-28 | $1.16 | $1.16 | 43,200 | — | — |
| 1986-08-27 | $1.13 | $1.13 | 55,200 | — | — |
| 1986-08-26 | $1.08 | $1.08 | 42,600 | — | — |
| 1986-08-25 | $1.10 | $1.10 | 23,400 | — | — |
| 1986-08-22 | $1.10 | $1.10 | 57,600 | — | — |
| 1986-08-21 | $1.13 | $1.13 | 66,000 | — | — |
| 1986-08-20 | $1.15 | $1.15 | 28,200 | — | — |
| 1986-08-19 | $1.17 | $1.17 | 46,200 | — | — |
| 1986-08-18 | $1.17 | $1.17 | 86,400 | — | — |
| 1986-08-15 | $1.19 | $1.19 | 12,600 | — | — |
| 1986-08-14 | $1.17 | $1.17 | 16,800 | — | — |
| 1986-08-13 | $1.19 | $1.19 | 8,400 | — | — |
| 1986-08-12 | $1.19 | $1.19 | 158,400 | — | — |
| 1986-08-11 | $1.17 | $1.17 | 293,400 | — | — |
| 1986-08-08 | $1.19 | $1.19 | 238,800 | — | — |
| 1986-08-07 | $1.13 | $1.13 | 263,400 | — | — |
| 1986-08-06 | $1.04 | $1.04 | 336,600 | — | — |
| 1986-08-05 | $1.00 | $1.00 | 320,400 | — | — |
| 1986-08-04 | $1.00 | $1.00 | 62,400 | — | — |
| 1986-08-01 | $0.98 | $0.98 | 21,600 | — | — |
| 1986-07-31 | $1.02 | $1.02 | 21,600 | — | — |
| 1986-07-30 | $1.04 | $1.04 | 288,600 | — | — |
| 1986-07-29 | $1.00 | $1.00 | 3,600 | — | — |
| 1986-07-28 | $0.96 | $0.96 | 82,800 | — | — |
| 1986-07-25 | $0.98 | $0.98 | 161,400 | — | — |
| 1986-07-24 | $0.96 | $0.96 | 3,000 | — | — |
| 1986-07-23 | $0.96 | $0.96 | 42,600 | — | — |
| 1986-07-22 | $0.98 | $0.98 | 1,800 | — | — |
| 1986-07-21 | $0.94 | $0.94 | 65,400 | — | — |
| 1986-07-18 | $0.94 | $0.94 | 28,800 | — | — |
| 1986-07-17 | $1.00 | $1.00 | 141,600 | — | — |
| 1986-07-16 | $0.96 | $0.96 | 105,600 | — | — |
| 1986-07-15 | $0.90 | $0.90 | 102,600 | — | — |
| 1986-07-14 | $0.90 | $0.90 | 42,000 | — | — |
| 1986-07-11 | $0.92 | $0.92 | 31,800 | — | — |
| 1986-07-10 | $0.90 | $0.90 | 25,200 | — | — |
| 1986-07-09 | $0.90 | $0.90 | 16,800 | — | — |
| 1986-07-08 | $0.88 | $0.88 | 6,000 | — | — |
| 1986-07-07 | $0.90 | $0.90 | 21,000 | — | — |
| 1986-07-03 | $0.92 | $0.92 | 114,000 | — | — |
| 1986-07-02 | $0.92 | $0.92 | 680,400 | — | — |
| 1986-07-01 | $0.92 | $0.92 | 106,800 | — | — |
| 1986-06-30 | $0.92 | $0.92 | 66,600 | — | — |
| 1986-06-27 | $0.92 | $0.92 | 67,800 | — | — |
| 1986-06-26 | $0.90 | $0.90 | 252,600 | — | — |
| 1986-06-25 | $0.90 | $0.90 | 246,000 | — | — |
| 1986-06-24 | $0.90 | $0.90 | 147,600 | — | — |
| 1986-06-23 | $0.92 | $0.92 | 36,600 | — | — |
| 1986-06-20 | $0.96 | $0.96 | 31,800 | — | — |
| 1986-06-19 | $1.00 | $1.00 | 28,200 | — | — |
| 1986-06-18 | $1.00 | $1.00 | 58,200 | — | — |
| 1986-06-17 | $1.10 | $1.10 | 90,000 | — | — |
| 1986-06-16 | $1.04 | $1.04 | 70,800 | — | — |
| 1986-06-13 | $1.00 | $1.00 | 15,000 | — | — |
| 1986-06-12 | $1.00 | $1.00 | 24,000 | — | — |
| 1986-06-11 | $1.00 | $1.00 | 45,600 | — | — |
| 1986-06-10 | $1.02 | $1.02 | 54,000 | — | — |
| 1986-06-09 | $1.04 | $1.04 | 31,200 | — | — |
| 1986-06-06 | $1.06 | $1.06 | 92,400 | — | — |
| 1986-06-05 | $1.02 | $1.02 | 129,600 | — | — |
| 1986-06-04 | $1.02 | $1.02 | 25,200 | — | — |
| 1986-06-03 | $1.04 | $1.04 | 63,600 | — | — |
| 1986-06-02 | $1.04 | $1.04 | 61,800 | — | — |
| 1986-05-30 | $1.02 | $1.02 | 33,600 | — | — |
| 1986-05-29 | $1.02 | $1.02 | 62,400 | — | — |
| 1986-05-28 | $1.02 | $1.02 | 130,200 | — | — |
| 1986-05-27 | $1.00 | $1.00 | 7,800 | — | — |
| 1986-05-23 | $1.02 | $1.02 | 27,600 | — | — |
| 1986-05-22 | $1.00 | $1.00 | 22,200 | — | — |
| 1986-05-21 | $1.00 | $1.00 | 67,800 | — | — |
| 1986-05-20 | $1.00 | $1.00 | 127,200 | — | — |
| 1986-05-19 | $0.98 | $0.98 | 19,200 | — | — |
| 1986-05-16 | $1.00 | $1.00 | 600 | — | — |
| 1986-05-15 | $0.96 | $0.96 | 28,200 | — | — |
| 1986-05-14 | $0.98 | $0.98 | 30,600 | — | — |
| 1986-05-13 | $0.96 | $0.96 | 160,800 | — | — |
| 1986-05-12 | $1.02 | $1.02 | 49,800 | — | — |
| 1986-05-09 | $1.04 | $1.04 | 33,600 | — | — |
| 1986-05-08 | $1.06 | $1.06 | 20,400 | — | — |
| 1986-05-07 | $1.06 | $1.06 | 48,000 | — | — |
| 1986-05-06 | $1.06 | $1.06 | 108,000 | — | — |
| 1986-05-05 | $1.08 | $1.08 | 12,000 | — | — |
| 1986-05-02 | $1.10 | $1.10 | 115,800 | — | — |
| 1986-05-01 | $1.08 | $1.08 | 110,400 | — | — |
| 1986-04-30 | $1.10 | $1.10 | 120,000 | — | — |
| 1986-04-29 | $1.13 | $1.13 | 280,800 | — | — |
| 1986-04-28 | $1.13 | $1.13 | 55,800 | — | — |
| 1986-04-25 | $1.10 | $1.10 | 244,200 | — | — |
| 1986-04-24 | $1.06 | $1.06 | 270,600 | — | — |
| 1986-04-23 | $1.04 | $1.04 | 397,200 | — | — |
| 1986-04-22 | $0.92 | $0.92 | 96,600 | — | — |
| 1986-04-21 | $0.94 | $0.94 | 165,600 | — | — |
| 1986-04-18 | $0.92 | $0.92 | 159,600 | — | — |
| 1986-04-17 | $0.94 | $0.94 | 70,200 | — | — |
| 1986-04-16 | $0.96 | $0.96 | 253,800 | — | — |
| 1986-04-15 | $0.92 | $0.92 | 31,200 | — | — |
| 1986-04-14 | $0.92 | $0.92 | 54,000 | — | — |
| 1986-04-11 | $0.88 | $0.88 | 134,400 | — | — |
| 1986-04-10 | $0.82 | $0.82 | 263,400 | — | — |
| 1986-04-09 | $0.79 | $0.79 | 55,800 | — | — |
| 1986-04-08 | $0.83 | $0.83 | 88,200 | — | — |
| 1986-04-07 | $0.77 | $0.77 | 15,600 | — | — |
| 1986-04-04 | $0.77 | $0.77 | 67,800 | — | — |
| 1986-04-03 | $0.75 | $0.75 | 71,400 | — | — |
| 1986-04-02 | $0.75 | $0.75 | 244,200 | — | — |
| 1986-04-01 | $0.77 | $0.77 | 27,000 | — | — |
| 1986-03-31 | $0.75 | $0.75 | 78,600 | — | — |
| 1986-03-27 | $0.75 | $0.75 | 46,800 | — | — |
| 1986-03-26 | $0.77 | $0.77 | 76,200 | — | — |
| 1986-03-25 | $0.75 | $0.75 | 22,800 | — | — |
| 1986-03-24 | $0.81 | $0.81 | 92,400 | — | — |
| 1986-03-21 | $0.79 | $0.79 | 202,200 | — | — |
| 1986-03-20 | $0.81 | $0.81 | 205,200 | — | — |
| 1986-03-19 | $0.83 | $0.83 | 129,600 | — | — |
| 1986-03-18 | $0.83 | $0.83 | 56,400 | — | — |
| 1986-03-17 | $0.77 | $0.77 | 153,600 | — | — |
| 1986-03-14 | $0.73 | $0.73 | 79,200 | — | — |
| 1986-03-13 | $0.74 | $0.74 | 34,800 | — | — |
| 1986-03-12 | $0.75 | $0.75 | 34,200 | — | — |
| 1986-03-11 | $0.77 | $0.77 | 165,600 | — | — |
| 1986-03-10 | $0.79 | $0.79 | 18,000 | — | — |
| 1986-03-07 | $0.83 | $0.83 | 132,600 | — | — |
| 1986-03-06 | $0.83 | $0.83 | 67,800 | — | — |
| 1986-03-05 | $0.81 | $0.81 | 19,200 | — | — |
| 1986-03-04 | $0.81 | $0.81 | 47,400 | — | — |
| 1986-03-03 | $0.77 | $0.77 | 310,800 | — | — |
| 1986-02-28 | $0.72 | $0.72 | 74,400 | — | — |
| 1986-02-27 | $0.73 | $0.73 | 51,000 | — | — |
| 1986-02-26 | $0.69 | $0.69 | 81,000 | — | — |
| 1986-02-25 | $0.71 | $0.71 | 36,600 | — | — |
| 1986-02-24 | $0.71 | $0.71 | 46,200 | — | — |
| 1986-02-21 | $0.69 | $0.69 | 208,200 | — | — |
| 1986-02-20 | $0.71 | $0.71 | 600 | — | — |
| 1986-02-19 | $0.69 | $0.69 | 109,200 | — | — |
| 1986-02-18 | $0.68 | $0.68 | 18,600 | — | — |
| 1986-02-14 | $0.69 | $0.69 | 108,000 | — | — |
| 1986-02-13 | $0.69 | $0.69 | 16,800 | — | — |
| 1986-02-12 | $0.68 | $0.68 | 43,200 | — | — |
| 1986-02-11 | $0.67 | $0.67 | 36,600 | — | — |
| 1986-02-10 | $0.69 | $0.69 | 24,600 | — | — |
| 1986-02-07 | $0.69 | $0.69 | 141,000 | — | — |
| 1986-02-06 | $0.66 | $0.66 | 618,000 | — | — |
| 1986-02-05 | $0.67 | $0.67 | 58,800 | — | — |
| 1986-02-04 | $0.69 | $0.69 | 4,200 | — | — |
| 1986-02-03 | $0.67 | $0.67 | 99,600 | — | — |
| 1986-01-31 | $0.63 | $0.63 | 6,000 | — | — |
| 1986-01-30 | $0.63 | $0.63 | 114,000 | — | — |
| 1986-01-29 | $0.67 | $0.67 | 555,600 | — | — |
| 1986-01-28 | $0.65 | $0.65 | 332,400 | — | — |
| 1986-01-27 | $0.60 | $0.60 | 52,800 | — | — |
| 1986-01-24 | $0.58 | $0.58 | 156,600 | — | — |
| 1986-01-23 | $0.63 | $0.63 | 123,600 | — | — |
| 1986-01-22 | $0.56 | $0.56 | 33,600 | — | — |
| 1986-01-21 | $0.56 | $0.56 | 216,600 | — | — |
| 1986-01-20 | $0.63 | $0.63 | 11,400 | — | — |
| 1986-01-17 | $0.60 | $0.60 | 8,400 | — | — |
| 1986-01-16 | $0.60 | $0.60 | 22,200 | — | — |
| 1986-01-15 | $0.63 | $0.63 | 45,600 | — | — |
| 1986-01-14 | $0.63 | $0.63 | 31,200 | — | — |
| 1986-01-13 | $0.60 | $0.60 | 30,000 | — | — |
| 1986-01-10 | $0.63 | $0.63 | 16,800 | — | — |
| 1986-01-09 | $0.63 | $0.63 | 23,400 | — | — |
| 1986-01-08 | $0.63 | $0.63 | 1,800 | — | — |
| 1986-01-07 | $0.63 | $0.63 | 32,400 | — | — |
| 1986-01-06 | $0.60 | $0.60 | 10,800 | — | — |
| 1986-01-03 | $0.60 | $0.60 | 11,400 | — | — |
| 1986-01-02 | $0.60 | $0.60 | 38,400 | — | — |