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 | $0.44 | $0.44 | 20,222,400 | — | — |
| 1986-12-30 | $0.44 | $0.44 | 39,014,400 | — | — |
| 1986-12-29 | $0.45 | $0.45 | 11,827,200 | — | — |
| 1986-12-26 | $0.46 | $0.46 | 7,588,800 | — | — |
| 1986-12-24 | $0.45 | $0.45 | 10,776,000 | — | — |
| 1986-12-23 | $0.45 | $0.45 | 50,880,000 | — | — |
| 1986-12-22 | $0.47 | $0.47 | 25,761,600 | — | — |
| 1986-12-19 | $0.47 | $0.47 | 48,480,000 | — | — |
| 1986-12-18 | $0.47 | $0.47 | 17,630,400 | — | — |
| 1986-12-17 | $0.47 | $0.47 | 27,902,400 | — | — |
| 1986-12-16 | $0.47 | $0.47 | 46,387,200 | — | — |
| 1986-12-15 | $0.47 | $0.47 | 19,771,200 | — | — |
| 1986-12-12 | $0.47 | $0.47 | 24,998,400 | — | — |
| 1986-12-11 | $0.47 | $0.47 | 52,320,000 | — | — |
| 1986-12-10 | $0.46 | $0.46 | 18,355,200 | — | — |
| 1986-12-09 | $0.46 | $0.46 | 27,772,800 | — | — |
| 1986-12-08 | $0.46 | $0.46 | 22,857,600 | — | — |
| 1986-12-05 | $0.46 | $0.46 | 20,721,600 | — | — |
| 1986-12-04 | $0.47 | $0.47 | 35,112,000 | — | — |
| 1986-12-03 | $0.48 | $0.48 | 33,014,400 | — | — |
| 1986-12-02 | $0.48 | $0.48 | 70,560,000 | — | — |
| 1986-12-01 | $0.49 | $0.49 | 35,688,000 | — | — |
| 1986-11-28 | $0.48 | $0.48 | 16,459,200 | — | — |
| 1986-11-26 | $0.47 | $0.47 | 25,243,200 | — | — |
| 1986-11-25 | $0.46 | $0.46 | 27,729,600 | — | — |
| 1986-11-24 | $0.45 | $0.45 | 49,440,000 | — | — |
| 1986-11-21 | $0.44 | $0.44 | 29,049,600 | — | — |
| 1986-11-20 | $0.43 | $0.43 | 12,211,200 | — | — |
| 1986-11-19 | $0.42 | $0.42 | 27,580,800 | — | — |
| 1986-11-18 | $0.42 | $0.42 | 16,267,200 | — | — |
| 1986-11-17 | $0.43 | $0.43 | 16,641,600 | — | — |
| 1986-11-14 | $0.42 | $0.42 | 8,568,000 | — | — |
| 1986-11-13 | $0.42 | $0.42 | 13,257,600 | — | — |
| 1986-11-12 | $0.42 | $0.42 | 11,342,400 | — | — |
| 1986-11-11 | $0.43 | $0.43 | 13,776,000 | — | — |
| 1986-11-10 | $0.43 | $0.43 | 19,598,400 | — | — |
| 1986-11-07 | $0.44 | $0.44 | 18,350,400 | — | — |
| 1986-11-06 | $0.45 | $0.45 | 36,556,800 | — | — |
| 1986-11-05 | $0.44 | $0.44 | 44,563,200 | — | — |
| 1986-11-04 | $0.45 | $0.45 | 42,470,400 | — | — |
| 1986-11-03 | $0.42 | $0.42 | 15,993,600 | — | — |
| 1986-10-31 | $0.42 | $0.42 | 38,803,200 | — | — |
| 1986-10-30 | $0.43 | $0.43 | 30,014,400 | — | — |
| 1986-10-29 | $0.42 | $0.42 | 16,809,600 | — | — |
| 1986-10-28 | $0.42 | $0.42 | 22,065,600 | — | — |
| 1986-10-27 | $0.44 | $0.44 | 33,561,600 | — | — |
| 1986-10-24 | $0.43 | $0.43 | 40,411,200 | — | — |
| 1986-10-23 | $0.42 | $0.42 | 57,120,000 | — | — |
| 1986-10-22 | $0.40 | $0.40 | 15,292,800 | — | — |
| 1986-10-21 | $0.40 | $0.40 | 27,096,000 | — | — |
| 1986-10-20 | $0.39 | $0.39 | 12,763,200 | — | — |
| 1986-10-17 | $0.40 | $0.40 | 18,216,000 | — | — |
| 1986-10-16 | $0.40 | $0.40 | 12,417,600 | — | — |
| 1986-10-15 | $0.40 | $0.40 | 37,459,200 | — | — |
| 1986-10-14 | $0.41 | $0.41 | 15,508,800 | — | — |
| 1986-10-13 | $0.41 | $0.41 | 7,776,000 | — | — |
| 1986-10-10 | $0.41 | $0.41 | 83,520,000 | — | — |
| 1986-10-09 | $0.39 | $0.39 | 54,240,000 | — | — |
| 1986-10-08 | $0.39 | $0.39 | 41,846,400 | — | — |
| 1986-10-07 | $0.39 | $0.39 | 31,411,200 | — | — |
| 1986-10-06 | $0.41 | $0.41 | 48,000,000 | — | — |
| 1986-10-03 | $0.41 | $0.41 | 244,800 | — | — |
| 1986-10-02 | $0.39 | $0.39 | 39,240,000 | — | — |
| 1986-10-01 | $0.41 | $0.41 | 26,827,200 | — | — |
| 1986-09-30 | $0.41 | $0.41 | 22,627,200 | — | — |
| 1986-09-29 | $0.40 | $0.40 | 33,532,800 | — | — |
| 1986-09-26 | $0.41 | $0.41 | 32,937,600 | — | — |
| 1986-09-25 | $0.40 | $0.40 | 28,915,200 | — | — |
| 1986-09-24 | $0.42 | $0.42 | 44,064,000 | — | — |
| 1986-09-23 | $0.43 | $0.43 | 52,800,000 | — | — |
| 1986-09-22 | $0.44 | $0.44 | 12,028,800 | — | — |
| 1986-09-19 | $0.43 | $0.43 | 25,766,400 | — | — |
| 1986-09-18 | $0.44 | $0.44 | 28,041,600 | — | — |
| 1986-09-17 | $0.43 | $0.43 | 18,734,400 | — | — |
| 1986-09-16 | $0.42 | $0.42 | 19,737,600 | — | — |
| 1986-09-15 | $0.40 | $0.40 | 29,664,000 | — | — |
| 1986-09-12 | $0.42 | $0.42 | 45,331,200 | — | — |
| 1986-09-11 | $0.43 | $0.43 | 45,628,800 | — | — |
| 1986-09-10 | $0.45 | $0.45 | 32,419,200 | — | — |
| 1986-09-09 | $0.45 | $0.45 | 40,598,400 | — | — |
| 1986-09-08 | $0.46 | $0.46 | 19,526,400 | — | — |
| 1986-09-05 | $0.47 | $0.47 | 33,139,200 | — | — |
| 1986-09-04 | $0.47 | $0.47 | 39,115,200 | — | — |
| 1986-09-03 | $0.46 | $0.46 | 35,817,600 | — | — |
| 1986-09-02 | $0.45 | $0.45 | 35,164,800 | — | — |
| 1986-08-29 | $0.48 | $0.48 | 43,963,200 | — | — |
| 1986-08-28 | $0.46 | $0.46 | 18,960,000 | — | — |
| 1986-08-27 | $0.47 | $0.47 | 23,198,400 | — | — |
| 1986-08-26 | $0.47 | $0.47 | 18,734,400 | — | — |
| 1986-08-25 | $0.45 | $0.45 | 21,561,600 | — | — |
| 1986-08-22 | $0.47 | $0.47 | 26,433,600 | — | — |
| 1986-08-21 | $0.45 | $0.45 | 33,724,800 | — | — |
| 1986-08-20 | $0.44 | $0.44 | 17,424,000 | — | — |
| 1986-08-19 | $0.42 | $0.42 | 16,334,400 | — | — |
| 1986-08-18 | $0.41 | $0.41 | 7,665,600 | — | — |
| 1986-08-15 | $0.41 | $0.41 | 14,184,000 | — | — |
| 1986-08-14 | $0.41 | $0.41 | 14,678,400 | — | — |
| 1986-08-13 | $0.42 | $0.42 | 34,300,800 | — | — |
| 1986-08-12 | $0.43 | $0.43 | 55,200,000 | — | — |
| 1986-08-11 | $0.41 | $0.41 | 32,486,400 | — | — |
| 1986-08-08 | $0.40 | $0.40 | 59,520,000 | — | — |
| 1986-08-07 | $0.36 | $0.36 | 28,348,800 | — | — |
| 1986-08-06 | $0.35 | $0.35 | 35,313,600 | — | — |
| 1986-08-05 | $0.35 | $0.35 | 34,824,000 | — | — |
| 1986-08-04 | $0.38 | $0.37 | 28,396,800 | — | — |
| 1986-08-01 | $0.38 | $0.38 | 40,636,800 | — | — |
| 1986-07-31 | $0.38 | $0.38 | 51,360,000 | — | — |
| 1986-07-30 | $0.40 | $0.40 | 37,372,800 | — | — |
| 1986-07-29 | $0.39 | $0.39 | 17,755,200 | — | — |
| 1986-07-28 | $0.40 | $0.40 | 26,721,600 | — | — |
| 1986-07-25 | $0.41 | $0.41 | 24,912,000 | — | — |
| 1986-07-24 | $0.39 | $0.39 | 54,240,000 | — | — |
| 1986-07-23 | $0.38 | $0.37 | 48,960,000 | — | — |
| 1986-07-22 | $0.38 | $0.38 | 21,859,200 | — | — |
| 1986-07-21 | $0.36 | $0.36 | 19,555,200 | — | — |
| 1986-07-18 | $0.36 | $0.36 | 37,987,200 | — | — |
| 1986-07-17 | $0.39 | $0.39 | 41,059,200 | — | — |
| 1986-07-16 | $0.38 | $0.38 | 40,123,200 | — | — |
| 1986-07-15 | $0.40 | $0.40 | 36,662,400 | — | — |
| 1986-07-14 | $0.40 | $0.40 | 28,526,400 | — | — |
| 1986-07-11 | $0.40 | $0.40 | 158,400,000 | — | — |
| 1986-07-10 | $0.44 | $0.44 | 63,840,000 | — | — |
| 1986-07-09 | $0.45 | $0.45 | 27,648,000 | — | — |
| 1986-07-08 | $0.45 | $0.45 | 37,992,000 | — | — |
| 1986-07-07 | $0.45 | $0.45 | 36,816,000 | — | — |
| 1986-07-03 | $0.46 | $0.46 | 22,012,800 | — | — |
| 1986-07-02 | $0.47 | $0.47 | 25,574,400 | — | — |
| 1986-07-01 | $0.47 | $0.47 | 17,217,600 | — | — |
| 1986-06-30 | $0.48 | $0.48 | 19,521,600 | — | — |
| 1986-06-27 | $0.48 | $0.48 | 14,990,400 | — | — |
| 1986-06-26 | $0.48 | $0.48 | 46,929,600 | — | — |
| 1986-06-25 | $0.50 | $0.50 | 15,542,400 | — | — |
| 1986-06-24 | $0.50 | $0.50 | 26,601,600 | — | — |
| 1986-06-23 | $0.49 | $0.49 | 18,124,800 | — | — |
| 1986-06-20 | $0.50 | $0.50 | 23,668,800 | — | — |
| 1986-06-19 | $0.49 | $0.49 | 44,126,400 | — | — |
| 1986-06-18 | $0.47 | $0.47 | 45,268,800 | — | — |
| 1986-06-17 | $0.47 | $0.47 | 61,008,000 | — | — |
| 1986-06-16 | $0.49 | $0.49 | 34,339,200 | — | — |
| 1986-06-13 | $0.51 | $0.51 | 51,547,200 | — | — |
| 1986-06-12 | $0.51 | $0.51 | 14,832,000 | — | — |
| 1986-06-11 | $0.52 | $0.52 | 65,198,400 | — | — |
| 1986-06-10 | $0.52 | $0.52 | 29,121,600 | — | — |
| 1986-06-09 | $0.52 | $0.52 | 52,387,200 | — | — |
| 1986-06-06 | $0.54 | $0.54 | 27,892,800 | — | — |
| 1986-06-05 | $0.55 | $0.55 | 7,022,400 | — | — |
| 1986-06-04 | $0.55 | $0.55 | 10,459,200 | — | — |
| 1986-06-03 | $0.55 | $0.55 | 30,940,800 | — | — |
| 1986-06-02 | $0.55 | $0.55 | 26,136,000 | — | — |
| 1986-05-30 | $0.57 | $0.57 | 21,768,000 | — | — |
| 1986-05-29 | $0.56 | $0.56 | 74,097,600 | — | — |
| 1986-05-28 | $0.54 | $0.54 | 65,942,400 | — | — |
| 1986-05-27 | $0.54 | $0.54 | 22,430,400 | — | — |
| 1986-05-23 | $0.53 | $0.53 | 48,139,200 | — | — |
| 1986-05-22 | $0.55 | $0.55 | 28,550,400 | — | — |
| 1986-05-21 | $0.55 | $0.55 | 10,891,200 | — | — |
| 1986-05-20 | $0.56 | $0.56 | 21,859,200 | — | — |
| 1986-05-19 | $0.55 | $0.55 | 19,891,200 | — | — |
| 1986-05-16 | $0.55 | $0.55 | 23,260,800 | — | — |
| 1986-05-15 | $0.56 | $0.56 | 40,838,400 | — | — |
| 1986-05-14 | $0.59 | $0.59 | 41,448,000 | — | — |
| 1986-05-13 | $0.60 | $0.60 | 12,292,800 | — | — |
| 1986-05-12 | $0.61 | $0.61 | 18,398,400 | — | — |
| 1986-05-09 | $0.61 | $0.61 | 17,500,800 | — | — |
| 1986-05-08 | $0.60 | $0.60 | 16,156,800 | — | — |
| 1986-05-07 | $0.59 | $0.59 | 13,195,200 | — | — |
| 1986-05-06 | $0.60 | $0.60 | 21,604,800 | — | — |
| 1986-05-05 | $0.58 | $0.58 | 15,302,400 | — | — |
| 1986-05-02 | $0.58 | $0.58 | 25,680,000 | — | — |
| 1986-05-01 | $0.60 | $0.60 | 16,646,400 | — | — |
| 1986-04-30 | $0.59 | $0.59 | 34,891,200 | — | — |
| 1986-04-29 | $0.62 | $0.62 | 51,902,400 | — | — |
| 1986-04-28 | $0.64 | $0.64 | 27,264,000 | — | — |
| 1986-04-25 | $0.65 | $0.65 | 77,640,000 | — | — |
| 1986-04-24 | $0.62 | $0.62 | 78,820,800 | — | — |
| 1986-04-23 | $0.60 | $0.60 | 21,571,200 | — | — |
| 1986-04-22 | $0.60 | $0.60 | 31,814,400 | — | — |
| 1986-04-21 | $0.59 | $0.59 | 22,924,800 | — | — |
| 1986-04-18 | $0.59 | $0.59 | 31,051,200 | — | — |
| 1986-04-17 | $0.60 | $0.60 | 47,995,200 | — | — |
| 1986-04-16 | $0.60 | $0.60 | 32,294,400 | — | — |
| 1986-04-15 | $0.58 | $0.58 | 25,459,200 | — | — |
| 1986-04-14 | $0.59 | $0.59 | 37,161,600 | — | — |
| 1986-04-11 | $0.59 | $0.59 | 84,648,000 | — | — |
| 1986-04-10 | $0.58 | $0.58 | 63,878,400 | — | — |
| 1986-04-09 | $0.54 | $0.54 | 32,716,800 | — | — |
| 1986-04-08 | $0.55 | $0.55 | 35,452,800 | — | — |
| 1986-04-07 | $0.52 | $0.52 | 40,478,400 | — | — |
| 1986-04-04 | $0.53 | $0.53 | 44,155,200 | — | — |
| 1986-04-03 | $0.53 | $0.53 | 32,385,600 | — | — |
| 1986-04-02 | $0.53 | $0.53 | 33,595,200 | — | — |
| 1986-04-01 | $0.53 | $0.53 | 44,630,400 | — | — |
| 1986-03-31 | $0.54 | $0.54 | 42,926,400 | — | — |
| 1986-03-27 | $0.55 | $0.55 | 37,881,600 | — | — |
| 1986-03-26 | $0.56 | $0.56 | 31,886,400 | — | — |
| 1986-03-25 | $0.57 | $0.57 | 26,385,600 | — | — |
| 1986-03-24 | $0.58 | $0.58 | 16,588,800 | — | — |
| 1986-03-21 | $0.57 | $0.57 | 33,187,200 | — | — |
| 1986-03-20 | $0.57 | $0.57 | 21,614,400 | — | — |
| 1986-03-19 | $0.56 | $0.56 | 21,091,200 | — | — |
| 1986-03-18 | $0.57 | $0.57 | 40,896,000 | — | — |
| 1986-03-17 | $0.57 | $0.57 | 26,947,200 | — | — |
| 1986-03-14 | $0.57 | $0.57 | 47,208,000 | — | — |
| 1986-03-13 | $0.59 | $0.59 | 50,716,800 | — | — |
| 1986-03-12 | $0.59 | $0.59 | 77,400,000 | — | — |
| 1986-03-11 | $0.59 | $0.59 | 64,944,000 | — | — |
| 1986-03-10 | $0.56 | $0.56 | 28,276,800 | — | — |
| 1986-03-07 | $0.53 | $0.53 | 53,347,200 | — | — |
| 1986-03-06 | $0.56 | $0.56 | 40,497,600 | — | — |
| 1986-03-05 | $0.57 | $0.57 | 64,814,400 | — | — |
| 1986-03-04 | $0.55 | $0.55 | 49,473,600 | — | — |
| 1986-03-03 | $0.55 | $0.55 | 61,262,400 | — | — |
| 1986-02-28 | $0.58 | $0.58 | 64,003,200 | — | — |
| 1986-02-27 | $0.59 | $0.59 | 29,865,600 | — | — |
| 1986-02-26 | $0.59 | $0.59 | 35,491,200 | — | — |
| 1986-02-25 | $0.60 | $0.60 | 27,004,800 | — | — |
| 1986-02-24 | $0.61 | $0.61 | 34,051,200 | — | — |
| 1986-02-21 | $0.61 | $0.61 | 28,147,200 | — | — |
| 1986-02-20 | $0.59 | $0.59 | 23,145,600 | — | — |
| 1986-02-19 | $0.59 | $0.59 | 47,400,000 | — | — |
| 1986-02-18 | $0.60 | $0.60 | 32,236,800 | — | — |
| 1986-02-14 | $0.60 | $0.60 | 41,260,800 | — | — |
| 1986-02-13 | $0.58 | $0.58 | 66,916,800 | — | — |
| 1986-02-12 | $0.60 | $0.60 | 105,816,000 | — | — |
| 1986-02-11 | $0.61 | $0.61 | 114,499,200 | — | — |
| 1986-02-10 | $0.61 | $0.61 | 50,505,600 | — | — |
| 1986-02-07 | $0.64 | $0.64 | 191,558,400 | — | — |
| 1986-02-06 | $0.63 | $0.63 | 165,700,800 | — | — |
| 1986-02-05 | $0.67 | $0.67 | 82,401,600 | — | — |
| 1986-02-04 | $0.63 | $0.63 | 76,056,000 | — | — |
| 1986-02-03 | $0.60 | $0.60 | 21,004,800 | — | — |
| 1986-01-31 | $0.59 | $0.59 | 18,355,200 | — | — |
| 1986-01-30 | $0.58 | $0.58 | 31,348,800 | — | — |
| 1986-01-29 | $0.60 | $0.60 | 94,008,000 | — | — |
| 1986-01-28 | $0.59 | $0.59 | 42,854,400 | — | — |
| 1986-01-27 | $0.58 | $0.58 | 186,470,400 | — | — |
| 1986-01-24 | $0.61 | $0.61 | 69,916,800 | — | — |
| 1986-01-23 | $0.61 | $0.61 | 15,643,200 | — | — |
| 1986-01-22 | $0.61 | $0.61 | 18,484,800 | — | — |
| 1986-01-21 | $0.62 | $0.62 | 18,979,200 | — | — |
| 1986-01-20 | $0.63 | $0.63 | 28,248,000 | — | — |
| 1986-01-17 | $0.64 | $0.64 | 45,038,400 | — | — |
| 1986-01-16 | $0.62 | $0.62 | 46,872,000 | — | — |
| 1986-01-15 | $0.59 | $0.59 | 28,900,800 | — | — |
| 1986-01-14 | $0.58 | $0.58 | 22,977,600 | — | — |
| 1986-01-13 | $0.57 | $0.57 | 18,187,200 | — | — |
| 1986-01-10 | $0.57 | $0.57 | 30,316,800 | — | — |
| 1986-01-09 | $0.56 | $0.56 | 32,760,000 | — | — |
| 1986-01-08 | $0.56 | $0.56 | 55,344,000 | — | — |
| 1986-01-07 | $0.57 | $0.57 | 41,995,200 | — | — |
| 1986-01-06 | $0.56 | $0.56 | 37,084,800 | — | — |
| 1986-01-03 | $0.59 | $0.59 | 25,747,200 | — | — |
| 1986-01-02 | $0.60 | $0.60 | 12,508,800 | — | — |