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 | $1.23 | $1.23 | 129,414 | — | — |
| 1986-12-30 | $1.26 | $1.26 | 68,837 | — | — |
| 1986-12-29 | $1.26 | $1.26 | 762,719 | — | — |
| 1986-12-26 | $1.26 | $1.26 | 88,112 | — | — |
| 1986-12-24 | $1.27 | $1.27 | 187,238 | — | — |
| 1986-12-23 | $1.30 | $1.30 | 269,843 | — | — |
| 1986-12-22 | $1.29 | $1.29 | 99,126 | — | — |
| 1986-12-19 | $1.30 | $1.30 | 308,392 | — | — |
| 1986-12-18 | $1.31 | $1.31 | 1,294,144 | — | — |
| 1986-12-17 | $1.31 | $1.31 | 151,442 | — | — |
| 1986-12-16 | $1.31 | $1.31 | 2,376,268 | — | — |
| 1986-12-15 | $1.33 | $1.33 | 99,126 | — | — |
| 1986-12-12 | $1.31 | $1.31 | 671,853 | — | — |
| 1986-12-11 | $1.31 | $1.31 | 740,691 | — | — |
| 1986-12-10 | $1.34 | $1.34 | 1,968,750 | — | — |
| 1986-12-09 | $1.36 | $1.36 | 443,313 | — | — |
| 1986-12-08 | $1.38 | $1.38 | 718,663 | — | — |
| 1986-12-05 | $1.36 | $1.36 | 214,773 | — | — |
| 1986-12-04 | $1.43 | $1.43 | 283,610 | — | — |
| 1986-12-03 | $1.40 | $1.40 | 1,393,270 | — | — |
| 1986-12-02 | $1.38 | $1.38 | 759,965 | — | — |
| 1986-12-01 | $1.35 | $1.35 | 324,913 | — | — |
| 1986-11-28 | $1.33 | $1.33 | 74,344 | — | — |
| 1986-11-26 | $1.32 | $1.32 | 41,302 | — | — |
| 1986-11-25 | $1.31 | $1.31 | 1,010,533 | — | — |
| 1986-11-24 | $1.33 | $1.33 | 633,304 | — | — |
| 1986-11-21 | $1.30 | $1.30 | 539,685 | — | — |
| 1986-11-20 | $1.29 | $1.29 | 1,208,785 | — | — |
| 1986-11-19 | $1.28 | $1.28 | 784,747 | — | — |
| 1986-11-18 | $1.33 | $1.33 | 305,638 | — | — |
| 1986-11-17 | $1.37 | $1.37 | 834,310 | — | — |
| 1986-11-14 | $1.33 | $1.33 | 1,071,110 | — | — |
| 1986-11-13 | $1.32 | $1.32 | 424,039 | — | — |
| 1986-11-12 | $1.30 | $1.30 | 176,224 | — | — |
| 1986-11-11 | $1.27 | $1.27 | 55,070 | — | — |
| 1986-11-10 | $1.25 | $1.25 | 71,591 | — | — |
| 1986-11-07 | $1.22 | $1.22 | 8,260 | — | — |
| 1986-11-06 | $1.23 | $1.23 | 38,549 | — | — |
| 1986-11-05 | $1.23 | $1.23 | 187,238 | — | — |
| 1986-11-04 | $1.27 | $1.27 | 77,098 | — | — |
| 1986-11-03 | $1.27 | $1.27 | 462,588 | — | — |
| 1986-10-31 | $1.19 | $1.19 | 123,907 | — | — |
| 1986-10-30 | $1.18 | $1.18 | 267,089 | — | — |
| 1986-10-29 | $1.18 | $1.18 | 57,823 | — | — |
| 1986-10-28 | $1.17 | $1.17 | 724,170 | — | — |
| 1986-10-27 | $1.16 | $1.16 | 60,577 | — | — |
| 1986-10-24 | $1.15 | $1.15 | 35,795 | — | — |
| 1986-10-23 | $1.15 | $1.15 | 27,535 | — | — |
| 1986-10-22 | $1.15 | $1.15 | 27,535 | — | — |
| 1986-10-21 | $1.14 | $1.14 | 261,582 | — | — |
| 1986-10-20 | $1.13 | $1.13 | 118,400 | — | — |
| 1986-10-17 | $1.12 | $1.12 | 151,442 | — | — |
| 1986-10-16 | $1.10 | $1.10 | 8,260 | — | — |
| 1986-10-15 | $1.10 | $1.10 | 115,647 | — | — |
| 1986-10-14 | $1.10 | $1.10 | 0 | — | — |
| 1986-10-13 | $1.10 | $1.10 | 0 | — | — |
| 1986-10-10 | $1.10 | $1.10 | 13,767 | — | — |
| 1986-10-09 | $1.11 | $1.11 | 19,274 | — | — |
| 1986-10-08 | $1.09 | $1.09 | 8,260 | — | — |
| 1986-10-07 | $1.10 | $1.10 | 5,507 | — | — |
| 1986-10-06 | $1.11 | $1.11 | 22,028 | — | — |
| 1986-10-03 | $1.11 | $1.11 | 137,675 | — | — |
| 1986-10-02 | $1.11 | $1.11 | 49,563 | — | — |
| 1986-10-01 | $1.10 | $1.10 | 82,605 | — | — |
| 1986-09-30 | $1.10 | $1.10 | 110,140 | — | — |
| 1986-09-29 | $1.09 | $1.09 | 134,921 | — | — |
| 1986-09-26 | $1.06 | $1.06 | 93,619 | — | — |
| 1986-09-25 | $1.06 | $1.06 | 30,288 | — | — |
| 1986-09-24 | $1.08 | $1.08 | 33,042 | — | — |
| 1986-09-23 | $1.08 | $1.08 | 60,577 | — | — |
| 1986-09-22 | $1.07 | $1.07 | 46,809 | — | — |
| 1986-09-19 | $1.05 | $1.05 | 104,633 | — | — |
| 1986-09-18 | $1.06 | $1.06 | 121,154 | — | — |
| 1986-09-17 | $1.08 | $1.08 | 110,140 | — | — |
| 1986-09-16 | $1.08 | $1.08 | 206,512 | — | — |
| 1986-09-15 | $1.08 | $1.08 | 575,481 | — | — |
| 1986-09-12 | $1.10 | $1.10 | 2,007,299 | — | — |
| 1986-09-11 | $1.13 | $1.13 | 355,201 | — | — |
| 1986-09-10 | $1.15 | $1.15 | 68,837 | — | — |
| 1986-09-09 | $1.15 | $1.15 | 93,619 | — | — |
| 1986-09-08 | $1.15 | $1.15 | 1,930,201 | — | — |
| 1986-09-05 | $1.13 | $1.13 | 184,484 | — | — |
| 1986-09-04 | $1.13 | $1.13 | 145,935 | — | — |
| 1986-09-03 | $1.12 | $1.12 | 41,302 | — | — |
| 1986-09-02 | $1.12 | $1.12 | 269,843 | — | — |
| 1986-08-29 | $1.13 | $1.13 | 41,302 | — | — |
| 1986-08-28 | $1.16 | $1.16 | 239,554 | — | — |
| 1986-08-27 | $1.13 | $1.13 | 399,257 | — | — |
| 1986-08-26 | $1.13 | $1.13 | 173,470 | — | — |
| 1986-08-25 | $1.13 | $1.13 | 82,605 | — | — |
| 1986-08-22 | $1.15 | $1.15 | 1,261,102 | — | — |
| 1986-08-21 | $1.12 | $1.12 | 236,801 | — | — |
| 1986-08-20 | $1.13 | $1.13 | 162,456 | — | — |
| 1986-08-19 | $1.13 | $1.13 | 1,010,533 | — | — |
| 1986-08-18 | $1.12 | $1.12 | 454,327 | — | — |
| 1986-08-15 | $1.11 | $1.11 | 1,373,995 | — | — |
| 1986-08-14 | $1.02 | $1.02 | 1,230,813 | — | — |
| 1986-08-13 | $0.93 | $0.93 | 393,750 | — | — |
| 1986-08-12 | $0.88 | $0.88 | 173,470 | — | — |
| 1986-08-11 | $0.84 | $0.84 | 96,372 | — | — |
| 1986-08-08 | $0.81 | $0.81 | 178,977 | — | — |
| 1986-08-07 | $0.85 | $0.85 | 30,288 | — | — |
| 1986-08-06 | $0.85 | $0.85 | 110,140 | — | — |
| 1986-08-05 | $0.87 | $0.87 | 13,767 | — | — |
| 1986-08-04 | $0.87 | $0.87 | 38,549 | — | — |
| 1986-08-01 | $0.87 | $0.87 | 316,652 | — | — |
| 1986-07-31 | $0.89 | $0.89 | 79,851 | — | — |
| 1986-07-30 | $0.90 | $0.90 | 63,330 | — | — |
| 1986-07-29 | $0.91 | $0.91 | 19,274 | — | — |
| 1986-07-28 | $0.91 | $0.91 | 366,215 | — | — |
| 1986-07-25 | $0.91 | $0.91 | 8,260 | — | — |
| 1986-07-24 | $0.90 | $0.90 | 55,070 | — | — |
| 1986-07-23 | $0.91 | $0.91 | 187,238 | — | — |
| 1986-07-22 | $0.91 | $0.91 | 88,112 | — | — |
| 1986-07-21 | $0.91 | $0.91 | 60,577 | — | — |
| 1986-07-18 | $0.91 | $0.91 | 159,703 | — | — |
| 1986-07-17 | $0.92 | $0.92 | 793,007 | — | — |
| 1986-07-16 | $0.92 | $0.92 | 33,042 | — | — |
| 1986-07-15 | $0.90 | $0.90 | 426,792 | — | — |
| 1986-07-14 | $0.94 | $0.94 | 99,126 | — | — |
| 1986-07-11 | $0.94 | $0.94 | 49,563 | — | — |
| 1986-07-10 | $0.96 | $0.96 | 104,633 | — | — |
| 1986-07-09 | $0.94 | $0.94 | 44,056 | — | — |
| 1986-07-08 | $0.96 | $0.96 | 198,252 | — | — |
| 1986-07-07 | $0.97 | $0.97 | 242,308 | — | — |
| 1986-07-03 | $0.98 | $0.98 | 38,549 | — | — |
| 1986-07-02 | $0.98 | $0.98 | 30,288 | — | — |
| 1986-07-01 | $0.96 | $0.96 | 203,759 | — | — |
| 1986-06-30 | $0.92 | $0.92 | 148,689 | — | — |
| 1986-06-27 | $0.94 | $0.94 | 3,232,606 | — | — |
| 1986-06-26 | $0.94 | $0.94 | 2,563,506 | — | — |
| 1986-06-25 | $0.93 | $0.93 | 377,229 | — | — |
| 1986-06-24 | $0.92 | $0.92 | 330,420 | — | — |
| 1986-06-23 | $0.91 | $0.91 | 429,546 | — | — |
| 1986-06-20 | $0.91 | $0.91 | 432,299 | — | — |
| 1986-06-19 | $0.90 | $0.90 | 27,535 | — | — |
| 1986-06-18 | $0.90 | $0.90 | 66,084 | — | — |
| 1986-06-17 | $0.91 | $0.91 | 349,694 | — | — |
| 1986-06-16 | $0.91 | $0.91 | 715,909 | — | — |
| 1986-06-13 | $0.89 | $0.89 | 264,336 | — | — |
| 1986-06-12 | $0.89 | $0.89 | 79,851 | — | — |
| 1986-06-11 | $0.89 | $0.89 | 46,809 | — | — |
| 1986-06-10 | $0.90 | $0.90 | 209,266 | — | — |
| 1986-06-09 | $0.90 | $0.90 | 140,428 | — | — |
| 1986-06-06 | $0.90 | $0.90 | 123,907 | — | — |
| 1986-06-05 | $0.90 | $0.90 | 101,879 | — | — |
| 1986-06-04 | $0.92 | $0.92 | 437,806 | — | — |
| 1986-06-03 | $0.93 | $0.93 | 145,935 | — | — |
| 1986-06-02 | $0.93 | $0.93 | 283,610 | — | — |
| 1986-05-30 | $0.93 | $0.93 | 33,042 | — | — |
| 1986-05-29 | $0.93 | $0.93 | 82,605 | — | — |
| 1986-05-28 | $0.93 | $0.93 | 132,168 | — | — |
| 1986-05-27 | $0.93 | $0.93 | 201,005 | — | — |
| 1986-05-23 | $0.93 | $0.93 | 57,823 | — | — |
| 1986-05-22 | $0.92 | $0.92 | 27,535 | — | — |
| 1986-05-21 | $0.92 | $0.92 | 27,535 | — | — |
| 1986-05-20 | $0.92 | $0.92 | 842,570 | — | — |
| 1986-05-19 | $0.93 | $0.93 | 770,979 | — | — |
| 1986-05-16 | $0.93 | $0.93 | 55,070 | — | — |
| 1986-05-15 | $0.93 | $0.93 | 666,346 | — | — |
| 1986-05-14 | $0.91 | $0.91 | 85,358 | — | — |
| 1986-05-13 | $0.91 | $0.91 | 38,549 | — | — |
| 1986-05-12 | $0.92 | $0.92 | 24,781 | — | — |
| 1986-05-09 | $0.91 | $0.91 | 121,154 | — | — |
| 1986-05-08 | $0.91 | $0.91 | 209,266 | — | — |
| 1986-05-07 | $0.91 | $0.91 | 41,302 | — | — |
| 1986-05-06 | $0.92 | $0.92 | 2,753 | — | — |
| 1986-05-05 | $0.92 | $0.92 | 696,635 | — | — |
| 1986-05-02 | $0.92 | $0.92 | 748,951 | — | — |
| 1986-05-01 | $0.91 | $0.91 | 46,809 | — | — |
| 1986-04-30 | $0.91 | $0.91 | 96,372 | — | — |
| 1986-04-29 | $0.93 | $0.93 | 77,098 | — | — |
| 1986-04-28 | $0.93 | $0.93 | 115,647 | — | — |
| 1986-04-25 | $0.93 | $0.93 | 57,823 | — | — |
| 1986-04-24 | $0.94 | $0.94 | 30,288 | — | — |
| 1986-04-23 | $0.94 | $0.94 | 151,442 | — | — |
| 1986-04-22 | $0.94 | $0.94 | 88,112 | — | — |
| 1986-04-21 | $0.94 | $0.94 | 35,795 | — | — |
| 1986-04-18 | $0.93 | $0.93 | 99,126 | — | — |
| 1986-04-17 | $0.93 | $0.93 | 145,935 | — | — |
| 1986-04-16 | $0.94 | $0.94 | 341,434 | — | — |
| 1986-04-15 | $0.94 | $0.94 | 2,808,567 | — | — |
| 1986-04-14 | $0.98 | $0.98 | 118,400 | — | — |
| 1986-04-11 | $0.97 | $0.97 | 115,647 | — | — |
| 1986-04-10 | $0.99 | $0.99 | 49,563 | — | — |
| 1986-04-09 | $0.99 | $0.99 | 68,837 | — | — |
| 1986-04-08 | $0.98 | $0.98 | 264,336 | — | — |
| 1986-04-07 | $0.98 | $0.98 | 234,047 | — | — |
| 1986-04-04 | $0.98 | $0.98 | 660,839 | — | — |
| 1986-04-03 | $0.99 | $0.99 | 68,837 | — | — |
| 1986-04-02 | $1.00 | $1.00 | 41,302 | — | — |
| 1986-04-01 | $0.99 | $0.99 | 99,126 | — | — |
| 1986-03-31 | $0.99 | $0.99 | 57,823 | — | — |
| 1986-03-27 | $0.99 | $0.99 | 289,117 | — | — |
| 1986-03-26 | $1.01 | $1.01 | 242,308 | — | — |
| 1986-03-25 | $1.04 | $1.04 | 123,907 | — | — |
| 1986-03-24 | $1.01 | $1.01 | 647,072 | — | — |
| 1986-03-21 | $0.95 | $0.95 | 220,280 | — | — |
| 1986-03-20 | $0.93 | $0.93 | 134,921 | — | — |
| 1986-03-19 | $0.94 | $0.94 | 55,070 | — | — |
| 1986-03-18 | $0.96 | $0.96 | 16,521 | — | — |
| 1986-03-17 | $0.95 | $0.95 | 57,823 | — | — |
| 1986-03-14 | $0.98 | $0.98 | 107,386 | — | — |
| 1986-03-13 | $0.96 | $0.96 | 280,857 | — | — |
| 1986-03-12 | $0.99 | $0.99 | 121,154 | — | — |
| 1986-03-11 | $0.98 | $0.98 | 234,047 | — | — |
| 1986-03-10 | $0.97 | $0.97 | 8,260 | — | — |
| 1986-03-07 | $0.97 | $0.97 | 159,703 | — | — |
| 1986-03-06 | $0.97 | $0.97 | 291,871 | — | — |
| 1986-03-05 | $0.95 | $0.95 | 143,182 | — | — |
| 1986-03-04 | $0.94 | $0.94 | 96,372 | — | — |
| 1986-03-03 | $0.94 | $0.94 | 71,591 | — | — |
| 1986-02-28 | $0.94 | $0.94 | 63,330 | — | — |
| 1986-02-27 | $0.94 | $0.94 | 63,330 | — | — |
| 1986-02-26 | $0.91 | $0.91 | 203,759 | — | — |
| 1986-02-25 | $0.92 | $0.92 | 27,535 | — | — |
| 1986-02-24 | $0.92 | $0.92 | 253,322 | — | — |
| 1986-02-21 | $0.94 | $0.94 | 236,801 | — | — |
| 1986-02-20 | $0.94 | $0.94 | 234,047 | — | — |
| 1986-02-19 | $0.94 | $0.94 | 264,336 | — | — |
| 1986-02-18 | $0.93 | $0.93 | 388,243 | — | — |
| 1986-02-14 | $0.94 | $0.94 | 151,442 | — | — |
| 1986-02-13 | $0.95 | $0.95 | 170,717 | — | — |
| 1986-02-12 | $0.95 | $0.95 | 253,322 | — | — |
| 1986-02-11 | $0.95 | $0.95 | 96,372 | — | — |
| 1986-02-10 | $0.96 | $0.96 | 126,661 | — | — |
| 1986-02-07 | $0.97 | $0.97 | 214,773 | — | — |
| 1986-02-06 | $0.97 | $0.97 | 145,935 | — | — |
| 1986-02-05 | $0.96 | $0.96 | 245,061 | — | — |
| 1986-02-04 | $0.96 | $0.96 | 35,795 | — | — |
| 1986-02-03 | $0.96 | $0.96 | 189,991 | — | — |
| 1986-01-31 | $0.99 | $0.99 | 905,901 | — | — |
| 1986-01-30 | $0.92 | $0.92 | 291,871 | — | — |
| 1986-01-29 | $0.90 | $0.90 | 592,002 | — | — |
| 1986-01-28 | $0.89 | $0.89 | 250,568 | — | — |
| 1986-01-27 | $0.90 | $0.90 | 118,400 | — | — |
| 1986-01-24 | $0.94 | $0.94 | 85,358 | — | — |
| 1986-01-23 | $0.93 | $0.93 | 181,731 | — | — |
| 1986-01-22 | $0.92 | $0.92 | 55,070 | — | — |
| 1986-01-21 | $0.92 | $0.92 | 38,549 | — | — |
| 1986-01-20 | $0.94 | $0.94 | 302,885 | — | — |
| 1986-01-17 | $0.94 | $0.94 | 55,070 | — | — |
| 1986-01-16 | $0.93 | $0.93 | 77,098 | — | — |
| 1986-01-15 | $0.92 | $0.92 | 44,056 | — | — |
| 1986-01-14 | $0.94 | $0.94 | 614,030 | — | — |
| 1986-01-13 | $0.90 | $0.90 | 156,949 | — | — |
| 1986-01-10 | $0.91 | $0.91 | 892,133 | — | — |
| 1986-01-09 | $0.87 | $0.87 | 396,504 | — | — |
| 1986-01-08 | $0.86 | $0.86 | 214,773 | — | — |
| 1986-01-07 | $0.88 | $0.88 | 2,315,691 | — | — |
| 1986-01-06 | $0.86 | $0.86 | 192,745 | — | — |
| 1986-01-03 | $0.87 | $0.87 | 269,843 | — | — |
| 1986-01-02 | $0.87 | $0.87 | 473,602 | — | — |