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 | $0.81 | $0.85 | 1,808,000 | — | — |
| 1986-12-30 | $0.83 | $0.87 | 2,745,600 | — | — |
| 1986-12-29 | $0.84 | $0.88 | 2,537,600 | — | — |
| 1986-12-26 | $0.85 | $0.88 | 1,267,200 | — | — |
| 1986-12-24 | $0.84 | $0.88 | 2,854,400 | — | — |
| 1986-12-23 | $0.86 | $0.89 | 7,356,800 | — | — |
| 1986-12-22 | $0.86 | $0.89 | 4,707,200 | — | — |
| 1986-12-19 | $0.86 | $0.90 | 6,627,200 | — | — |
| 1986-12-18 | $0.82 | $0.85 | 4,451,200 | — | — |
| 1986-12-17 | $0.85 | $0.89 | 1,836,800 | — | — |
| 1986-12-16 | $0.86 | $0.90 | 9,331,200 | — | — |
| 1986-12-15 | $0.83 | $0.86 | 3,014,400 | — | — |
| 1986-12-12 | $0.79 | $0.83 | 2,460,800 | — | — |
| 1986-12-11 | $0.80 | $0.83 | 5,136,000 | — | — |
| 1986-12-10 | $0.82 | $0.86 | 4,572,800 | — | — |
| 1986-12-09 | $0.80 | $0.84 | 3,596,800 | — | — |
| 1986-12-08 | $0.82 | $0.86 | 6,512,000 | — | — |
| 1986-12-05 | $0.82 | $0.86 | 3,030,400 | — | — |
| 1986-12-04 | $0.87 | $0.91 | 4,636,800 | — | — |
| 1986-12-03 | $0.89 | $0.93 | 4,521,600 | — | — |
| 1986-12-02 | $0.89 | $0.93 | 6,592,000 | — | — |
| 1986-12-01 | $0.88 | $0.92 | 3,936,000 | — | — |
| 1986-11-28 | $0.87 | $0.91 | 4,748,800 | — | — |
| 1986-11-26 | $0.86 | $0.89 | 6,662,400 | — | — |
| 1986-11-25 | $0.85 | $0.89 | 4,006,400 | — | — |
| 1986-11-24 | $0.81 | $0.85 | 5,699,200 | — | — |
| 1986-11-21 | $0.79 | $0.82 | 4,864,000 | — | — |
| 1986-11-20 | $0.80 | $0.84 | 4,662,400 | — | — |
| 1986-11-19 | $0.80 | $0.84 | 5,734,400 | — | — |
| 1986-11-18 | $0.81 | $0.84 | 4,208,000 | — | — |
| 1986-11-17 | $0.82 | $0.86 | 3,043,200 | — | — |
| 1986-11-14 | $0.83 | $0.87 | 3,635,200 | — | — |
| 1986-11-13 | $0.84 | $0.88 | 8,128,000 | — | — |
| 1986-11-12 | $0.84 | $0.87 | 5,913,600 | — | — |
| 1986-11-11 | $0.84 | $0.87 | 3,657,600 | — | — |
| 1986-11-10 | $0.84 | $0.88 | 17,280,000 | — | — |
| 1986-11-07 | $0.91 | $0.95 | 1,945,600 | — | — |
| 1986-11-06 | $0.93 | $0.97 | 2,707,200 | — | — |
| 1986-11-05 | $0.94 | $0.98 | 11,315,200 | — | — |
| 1986-11-04 | $0.90 | $0.94 | 8,252,800 | — | — |
| 1986-11-03 | $0.87 | $0.91 | 6,499,200 | — | — |
| 1986-10-31 | $0.85 | $0.89 | 7,462,400 | — | — |
| 1986-10-30 | $0.88 | $0.92 | 21,702,400 | — | — |
| 1986-10-29 | $0.91 | $0.95 | 37,440,000 | — | — |
| 1986-10-28 | $0.81 | $0.84 | 7,763,200 | — | — |
| 1986-10-27 | $0.79 | $0.82 | 3,030,400 | — | — |
| 1986-10-24 | $0.77 | $0.80 | 4,601,600 | — | — |
| 1986-10-23 | $0.75 | $0.78 | 8,022,400 | — | — |
| 1986-10-22 | $0.72 | $0.75 | 3,494,400 | — | — |
| 1986-10-21 | $0.74 | $0.77 | 2,832,000 | — | — |
| 1986-10-20 | $0.74 | $0.77 | 3,321,600 | — | — |
| 1986-10-17 | $0.75 | $0.79 | 3,056,000 | — | — |
| 1986-10-16 | $0.77 | $0.80 | 2,617,600 | — | — |
| 1986-10-15 | $0.77 | $0.80 | 2,649,600 | — | — |
| 1986-10-14 | $0.77 | $0.80 | 1,670,400 | — | — |
| 1986-10-13 | $0.77 | $0.80 | 787,200 | — | — |
| 1986-10-10 | $0.75 | $0.78 | 3,340,800 | — | — |
| 1986-10-09 | $0.75 | $0.78 | 1,081,600 | — | — |
| 1986-10-08 | $0.75 | $0.78 | 1,382,400 | — | — |
| 1986-10-07 | $0.73 | $0.76 | 2,134,400 | — | — |
| 1986-10-06 | $0.74 | $0.77 | 2,291,200 | — | — |
| 1986-10-03 | $0.75 | $0.78 | 2,812,800 | — | — |
| 1986-10-02 | $0.75 | $0.78 | 2,147,200 | — | — |
| 1986-10-01 | $0.77 | $0.80 | 2,806,400 | — | — |
| 1986-09-30 | $0.77 | $0.80 | 1,555,200 | — | — |
| 1986-09-29 | $0.77 | $0.80 | 4,918,400 | — | — |
| 1986-09-26 | $0.79 | $0.82 | 902,400 | — | — |
| 1986-09-25 | $0.79 | $0.82 | 1,286,400 | — | — |
| 1986-09-24 | $0.82 | $0.85 | 2,563,200 | — | — |
| 1986-09-23 | $0.80 | $0.84 | 1,264,000 | — | — |
| 1986-09-22 | $0.80 | $0.84 | 5,068,800 | — | — |
| 1986-09-19 | $0.76 | $0.79 | 5,440,000 | — | — |
| 1986-09-18 | $0.75 | $0.78 | 7,942,400 | — | — |
| 1986-09-17 | $0.73 | $0.76 | 2,160,000 | — | — |
| 1986-09-16 | $0.73 | $0.76 | 4,876,800 | — | — |
| 1986-09-15 | $0.75 | $0.78 | 3,113,600 | — | — |
| 1986-09-12 | $0.78 | $0.81 | 8,505,600 | — | — |
| 1986-09-11 | $0.81 | $0.84 | 4,048,000 | — | — |
| 1986-09-10 | $0.88 | $0.91 | 5,817,600 | — | — |
| 1986-09-09 | $0.87 | $0.90 | 6,460,800 | — | — |
| 1986-09-08 | $0.83 | $0.86 | 4,291,200 | — | — |
| 1986-09-05 | $0.82 | $0.86 | 6,009,600 | — | — |
| 1986-09-04 | $0.85 | $0.89 | 3,126,400 | — | — |
| 1986-09-03 | $0.84 | $0.88 | 5,718,400 | — | — |
| 1986-09-02 | $0.85 | $0.88 | 3,315,200 | — | — |
| 1986-08-29 | $0.88 | $0.91 | 3,577,600 | — | — |
| 1986-08-28 | $0.86 | $0.89 | 8,761,600 | — | — |
| 1986-08-27 | $0.90 | $0.94 | 3,292,800 | — | — |
| 1986-08-26 | $0.91 | $0.94 | 5,529,600 | — | — |
| 1986-08-25 | $0.90 | $0.94 | 1,958,400 | — | — |
| 1986-08-22 | $0.91 | $0.95 | 4,432,000 | — | — |
| 1986-08-21 | $0.90 | $0.94 | 4,748,800 | — | — |
| 1986-08-20 | $0.87 | $0.91 | 12,291,200 | — | — |
| 1986-08-19 | $0.85 | $0.89 | 4,972,800 | — | — |
| 1986-08-18 | $0.89 | $0.93 | 4,713,600 | — | — |
| 1986-08-15 | $0.90 | $0.93 | 4,940,800 | — | — |
| 1986-08-14 | $0.91 | $0.94 | 11,238,400 | — | — |
| 1986-08-13 | $0.90 | $0.93 | 7,737,600 | — | — |
| 1986-08-12 | $0.89 | $0.92 | 3,865,600 | — | — |
| 1986-08-11 | $0.88 | $0.91 | 5,068,800 | — | — |
| 1986-08-08 | $0.89 | $0.93 | 1,283,200 | — | — |
| 1986-08-07 | $0.88 | $0.92 | 3,606,400 | — | — |
| 1986-08-06 | $0.87 | $0.90 | 3,676,800 | — | — |
| 1986-08-05 | $0.90 | $0.94 | 2,841,600 | — | — |
| 1986-08-04 | $0.91 | $0.94 | 2,579,200 | — | — |
| 1986-08-01 | $0.91 | $0.94 | 2,275,200 | — | — |
| 1986-07-31 | $0.92 | $0.95 | 3,862,400 | — | — |
| 1986-07-30 | $0.92 | $0.96 | 8,537,600 | — | — |
| 1986-07-29 | $0.94 | $0.97 | 3,852,800 | — | — |
| 1986-07-28 | $0.95 | $0.98 | 2,300,800 | — | — |
| 1986-07-25 | $0.97 | $1.01 | 2,704,000 | — | — |
| 1986-07-24 | $0.98 | $1.02 | 5,049,600 | — | — |
| 1986-07-23 | $1.00 | $1.04 | 7,443,200 | — | — |
| 1986-07-22 | $1.02 | $1.06 | 5,456,000 | — | — |
| 1986-07-21 | $1.01 | $1.05 | 3,446,400 | — | — |
| 1986-07-18 | $1.00 | $1.04 | 1,734,400 | — | — |
| 1986-07-17 | $1.00 | $1.04 | 5,971,200 | — | — |
| 1986-07-16 | $0.95 | $0.99 | 7,840,000 | — | — |
| 1986-07-15 | $0.92 | $0.95 | 6,169,600 | — | — |
| 1986-07-14 | $0.97 | $1.01 | 3,644,800 | — | — |
| 1986-07-11 | $1.00 | $1.01 | 1,545,600 | — | — |
| 1986-07-10 | $1.02 | $1.03 | 1,974,400 | — | — |
| 1986-07-09 | $1.02 | $1.03 | 4,822,400 | — | — |
| 1986-07-08 | $1.04 | $1.05 | 7,363,200 | — | — |
| 1986-07-07 | $1.05 | $1.07 | 4,537,600 | — | — |
| 1986-07-03 | $1.07 | $1.08 | 3,340,800 | — | — |
| 1986-07-02 | $1.09 | $1.10 | 10,988,800 | — | — |
| 1986-07-01 | $1.13 | $1.14 | 3,932,800 | — | — |
| 1986-06-30 | $1.13 | $1.14 | 1,808,000 | — | — |
| 1986-06-27 | $1.13 | $1.14 | 2,505,600 | — | — |
| 1986-06-26 | $1.13 | $1.14 | 2,803,200 | — | — |
| 1986-06-25 | $1.13 | $1.15 | 2,960,000 | — | — |
| 1986-06-24 | $1.13 | $1.14 | 6,822,400 | — | — |
| 1986-06-23 | $1.08 | $1.10 | 3,251,200 | — | — |
| 1986-06-20 | $1.11 | $1.12 | 1,196,800 | — | — |
| 1986-06-19 | $1.09 | $1.10 | 10,870,400 | — | — |
| 1986-06-18 | $1.10 | $1.11 | 8,009,600 | — | — |
| 1986-06-17 | $1.11 | $1.12 | 3,929,600 | — | — |
| 1986-06-16 | $1.14 | $1.16 | 2,844,800 | — | — |
| 1986-06-13 | $1.17 | $1.18 | 4,841,600 | — | — |
| 1986-06-12 | $1.15 | $1.16 | 3,417,600 | — | — |
| 1986-06-11 | $1.14 | $1.15 | 2,320,000 | — | — |
| 1986-06-10 | $1.13 | $1.15 | 4,192,000 | — | — |
| 1986-06-09 | $1.14 | $1.15 | 5,004,800 | — | — |
| 1986-06-06 | $1.15 | $1.17 | 6,051,200 | — | — |
| 1986-06-05 | $1.14 | $1.16 | 3,046,400 | — | — |
| 1986-06-04 | $1.16 | $1.18 | 9,920,000 | — | — |
| 1986-06-03 | $1.21 | $1.23 | 7,904,000 | — | — |
| 1986-06-02 | $1.26 | $1.27 | 1,094,400 | — | — |
| 1986-05-30 | $1.28 | $1.29 | 1,955,200 | — | — |
| 1986-05-29 | $1.24 | $1.26 | 3,939,200 | — | — |
| 1986-05-28 | $1.26 | $1.28 | 2,937,600 | — | — |
| 1986-05-27 | $1.24 | $1.26 | 7,395,200 | — | — |
| 1986-05-23 | $1.27 | $1.29 | 1,340,800 | — | — |
| 1986-05-22 | $1.28 | $1.29 | 4,697,600 | — | — |
| 1986-05-21 | $1.24 | $1.26 | 6,972,800 | — | — |
| 1986-05-20 | $1.22 | $1.24 | 6,368,000 | — | — |
| 1986-05-19 | $1.16 | $1.18 | 2,774,400 | — | — |
| 1986-05-16 | $1.16 | $1.18 | 1,420,800 | — | — |
| 1986-05-15 | $1.19 | $1.21 | 3,481,600 | — | — |
| 1986-05-14 | $1.21 | $1.23 | 838,400 | — | — |
| 1986-05-13 | $1.20 | $1.22 | 1,238,400 | — | — |
| 1986-05-12 | $1.21 | $1.22 | 3,315,200 | — | — |
| 1986-05-09 | $1.19 | $1.21 | 1,833,600 | — | — |
| 1986-05-08 | $1.18 | $1.20 | 2,348,800 | — | — |
| 1986-05-07 | $1.17 | $1.19 | 1,366,400 | — | — |
| 1986-05-06 | $1.17 | $1.19 | 3,126,400 | — | — |
| 1986-05-05 | $1.15 | $1.16 | 582,400 | — | — |
| 1986-05-02 | $1.14 | $1.16 | 1,651,200 | — | — |
| 1986-05-01 | $1.14 | $1.15 | 4,489,600 | — | — |
| 1986-04-30 | $1.21 | $1.22 | 5,193,600 | — | — |
| 1986-04-29 | $1.23 | $1.24 | 2,585,600 | — | — |
| 1986-04-28 | $1.25 | $1.26 | 803,200 | — | — |
| 1986-04-25 | $1.24 | $1.26 | 2,444,800 | — | — |
| 1986-04-24 | $1.23 | $1.25 | 3,603,200 | — | — |
| 1986-04-23 | $1.23 | $1.25 | 3,507,200 | — | — |
| 1986-04-22 | $1.24 | $1.26 | 6,329,600 | — | — |
| 1986-04-21 | $1.25 | $1.27 | 4,665,600 | — | — |
| 1986-04-18 | $1.26 | $1.27 | 16,316,800 | — | — |
| 1986-04-17 | $1.22 | $1.24 | 1,228,800 | — | — |
| 1986-04-16 | $1.21 | $1.23 | 2,236,800 | — | — |
| 1986-04-15 | $1.21 | $1.23 | 2,841,600 | — | — |
| 1986-04-14 | $1.21 | $1.22 | 976,000 | — | — |
| 1986-04-11 | $1.21 | $1.22 | 5,683,200 | — | — |
| 1986-04-10 | $1.22 | $1.23 | 2,668,800 | — | — |
| 1986-04-09 | $1.21 | $1.22 | 5,177,600 | — | — |
| 1986-04-08 | $1.20 | $1.21 | 7,468,800 | — | — |
| 1986-04-07 | $1.13 | $1.15 | 1,081,600 | — | — |
| 1986-04-04 | $1.13 | $1.15 | 4,339,200 | — | — |
| 1986-04-03 | $1.18 | $1.19 | 6,124,800 | — | — |
| 1986-04-02 | $1.22 | $1.23 | 5,292,800 | — | — |
| 1986-04-01 | $1.17 | $1.18 | 1,401,600 | — | — |
| 1986-03-31 | $1.21 | $1.23 | 1,782,400 | — | — |
| 1986-03-27 | $1.20 | $1.22 | 3,795,200 | — | — |
| 1986-03-26 | $1.18 | $1.20 | 7,468,800 | — | — |
| 1986-03-25 | $1.18 | $1.19 | 1,593,600 | — | — |
| 1986-03-24 | $1.20 | $1.22 | 2,480,000 | — | — |
| 1986-03-21 | $1.21 | $1.22 | 2,515,200 | — | — |
| 1986-03-20 | $1.19 | $1.20 | 2,729,600 | — | — |
| 1986-03-19 | $1.17 | $1.18 | 3,449,600 | — | — |
| 1986-03-18 | $1.20 | $1.21 | 2,758,400 | — | — |
| 1986-03-17 | $1.24 | $1.25 | 1,475,200 | — | — |
| 1986-03-14 | $1.28 | $1.29 | 1,536,000 | — | — |
| 1986-03-13 | $1.27 | $1.28 | 6,384,000 | — | — |
| 1986-03-12 | $1.27 | $1.28 | 10,230,400 | — | — |
| 1986-03-11 | $1.24 | $1.26 | 6,032,000 | — | — |
| 1986-03-10 | $1.23 | $1.25 | 14,531,200 | — | — |
| 1986-03-07 | $1.21 | $1.22 | 13,203,200 | — | — |
| 1986-03-06 | $1.17 | $1.18 | 9,756,800 | — | — |
| 1986-03-05 | $1.13 | $1.14 | 9,500,800 | — | — |
| 1986-03-04 | $1.09 | $1.11 | 6,979,200 | — | — |
| 1986-03-03 | $1.09 | $1.11 | 8,144,000 | — | — |
| 1986-02-28 | $1.09 | $1.10 | 6,265,600 | — | — |
| 1986-02-27 | $1.10 | $1.11 | 14,124,800 | — | — |
| 1986-02-26 | $1.08 | $1.09 | 1,971,200 | — | — |
| 1986-02-25 | $1.10 | $1.11 | 2,976,000 | — | — |
| 1986-02-24 | $1.12 | $1.13 | 8,137,600 | — | — |
| 1986-02-21 | $1.11 | $1.13 | 4,400,000 | — | — |
| 1986-02-20 | $1.08 | $1.09 | 7,145,600 | — | — |
| 1986-02-19 | $1.07 | $1.08 | 4,425,600 | — | — |
| 1986-02-18 | $1.05 | $1.06 | 6,697,600 | — | — |
| 1986-02-14 | $1.02 | $1.03 | 4,515,200 | — | — |
| 1986-02-13 | $1.00 | $1.01 | 14,780,800 | — | — |
| 1986-02-12 | $0.94 | $0.95 | 3,766,400 | — | — |
| 1986-02-11 | $0.93 | $0.94 | 6,112,000 | — | — |
| 1986-02-10 | $0.92 | $0.93 | 1,164,800 | — | — |
| 1986-02-07 | $0.92 | $0.93 | 4,380,800 | — | — |
| 1986-02-06 | $0.91 | $0.92 | 5,292,800 | — | — |
| 1986-02-05 | $0.89 | $0.90 | 742,400 | — | — |
| 1986-02-04 | $0.88 | $0.89 | 3,382,400 | — | — |
| 1986-02-03 | $0.89 | $0.90 | 3,552,000 | — | — |
| 1986-01-31 | $0.89 | $0.90 | 3,724,800 | — | — |
| 1986-01-30 | $0.85 | $0.86 | 710,400 | — | — |
| 1986-01-29 | $0.87 | $0.88 | 17,344,000 | — | — |
| 1986-01-28 | $0.80 | $0.81 | 5,024,000 | — | — |
| 1986-01-27 | $0.80 | $0.81 | 3,920,000 | — | — |
| 1986-01-24 | $0.79 | $0.80 | 2,272,000 | — | — |
| 1986-01-23 | $0.79 | $0.79 | 2,966,400 | — | — |
| 1986-01-22 | $0.78 | $0.79 | 13,180,800 | — | — |
| 1986-01-21 | $0.78 | $0.79 | 1,449,600 | — | — |
| 1986-01-20 | $0.80 | $0.81 | 416,000 | — | — |
| 1986-01-17 | $0.81 | $0.82 | 6,153,600 | — | — |
| 1986-01-16 | $0.82 | $0.83 | 2,099,200 | — | — |
| 1986-01-15 | $0.83 | $0.84 | 1,680,000 | — | — |
| 1986-01-14 | $0.83 | $0.84 | 3,193,600 | — | — |
| 1986-01-13 | $0.84 | $0.85 | 3,584,000 | — | — |
| 1986-01-10 | $0.84 | $0.85 | 4,489,600 | — | — |
| 1986-01-09 | $0.81 | $0.82 | 1,974,400 | — | — |
| 1986-01-08 | $0.83 | $0.84 | 4,752,000 | — | — |
| 1986-01-07 | $0.83 | $0.83 | 2,777,600 | — | — |
| 1986-01-06 | $0.82 | $0.82 | 3,158,400 | — | — |
| 1986-01-03 | $0.82 | $0.83 | 7,100,800 | — | — |
| 1986-01-02 | $0.80 | $0.81 | 3,878,400 | — | — |