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
- 1984-11-13 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 | $1.53 | $1.53 | 32,800 | — | — |
| 1986-12-30 | $1.44 | $1.44 | 33,600 | — | — |
| 1986-12-29 | $1.50 | $1.50 | 48,000 | — | — |
| 1986-12-26 | $1.50 | $1.50 | 0 | — | — |
| 1986-12-24 | $1.50 | $1.50 | 11,200 | — | — |
| 1986-12-23 | $1.50 | $1.50 | 90,400 | — | — |
| 1986-12-22 | $1.50 | $1.50 | 85,600 | — | — |
| 1986-12-19 | $1.47 | $1.47 | 221,600 | — | — |
| 1986-12-18 | $1.34 | $1.34 | 28,000 | — | — |
| 1986-12-17 | $1.34 | $1.34 | 416,800 | — | — |
| 1986-12-16 | $1.34 | $1.34 | 109,600 | — | — |
| 1986-12-15 | $1.31 | $1.31 | 50,400 | — | — |
| 1986-12-12 | $1.31 | $1.31 | 40,000 | — | — |
| 1986-12-11 | $1.34 | $1.34 | 24,800 | — | — |
| 1986-12-10 | $1.31 | $1.31 | 156,800 | — | — |
| 1986-12-09 | $1.31 | $1.31 | 259,200 | — | — |
| 1986-12-08 | $1.22 | $1.22 | 2,400 | — | — |
| 1986-12-05 | $1.28 | $1.28 | 153,600 | — | — |
| 1986-12-04 | $1.31 | $1.31 | 0 | — | — |
| 1986-12-03 | $1.31 | $1.31 | 5,600 | — | — |
| 1986-12-02 | $1.36 | $1.36 | 17,600 | — | — |
| 1986-12-01 | $1.31 | $1.31 | 17,600 | — | — |
| 1986-11-28 | $1.36 | $1.36 | 800 | — | — |
| 1986-11-26 | $1.36 | $1.36 | 16,800 | — | — |
| 1986-11-25 | $1.34 | $1.34 | 5,600 | — | — |
| 1986-11-24 | $1.31 | $1.31 | 60,800 | — | — |
| 1986-11-21 | $1.31 | $1.31 | 56,000 | — | — |
| 1986-11-20 | $1.34 | $1.34 | 4,800 | — | — |
| 1986-11-19 | $1.33 | $1.33 | 0 | — | — |
| 1986-11-18 | $1.33 | $1.33 | 5,600 | — | — |
| 1986-11-17 | $1.33 | $1.33 | 13,600 | — | — |
| 1986-11-14 | $1.34 | $1.34 | 4,000 | — | — |
| 1986-11-13 | $1.34 | $1.34 | 12,000 | — | — |
| 1986-11-12 | $1.41 | $1.41 | 0 | — | — |
| 1986-11-11 | $1.41 | $1.41 | 7,200 | — | — |
| 1986-11-10 | $1.41 | $1.41 | 21,600 | — | — |
| 1986-11-07 | $1.34 | $1.34 | 8,000 | — | — |
| 1986-11-06 | $1.34 | $1.34 | 6,400 | — | — |
| 1986-11-05 | $1.34 | $1.34 | 0 | — | — |
| 1986-11-04 | $1.34 | $1.34 | 38,400 | — | — |
| 1986-11-03 | $1.34 | $1.34 | 28,800 | — | — |
| 1986-10-31 | $1.38 | $1.38 | 111,200 | — | — |
| 1986-10-30 | $1.38 | $1.38 | 21,600 | — | — |
| 1986-10-29 | $1.41 | $1.41 | 12,800 | — | — |
| 1986-10-28 | $1.33 | $1.33 | 116,000 | — | — |
| 1986-10-27 | $1.31 | $1.31 | 207,200 | — | — |
| 1986-10-24 | $1.28 | $1.28 | 109,600 | — | — |
| 1986-10-23 | $1.30 | $1.30 | 0 | — | — |
| 1986-10-22 | $1.30 | $1.30 | 1,600 | — | — |
| 1986-10-21 | $1.28 | $1.28 | 6,400 | — | — |
| 1986-10-20 | $1.34 | $1.34 | 5,600 | — | — |
| 1986-10-17 | $1.28 | $1.28 | 0 | — | — |
| 1986-10-16 | $1.28 | $1.28 | 1,600 | — | — |
| 1986-10-15 | $1.34 | $1.34 | 0 | — | — |
| 1986-10-14 | $1.34 | $1.34 | 3,200 | — | — |
| 1986-10-13 | $1.28 | $1.28 | 8,000 | — | — |
| 1986-10-10 | $1.34 | $1.34 | 2,400 | — | — |
| 1986-10-09 | $1.28 | $1.28 | 4,800 | — | — |
| 1986-10-08 | $1.31 | $1.31 | 1,600 | — | — |
| 1986-10-07 | $1.34 | $1.34 | 1,600 | — | — |
| 1986-10-06 | $1.30 | $1.30 | 166,400 | — | — |
| 1986-10-03 | $1.27 | $1.27 | 20,000 | — | — |
| 1986-10-02 | $1.25 | $1.25 | 128,000 | — | — |
| 1986-10-01 | $1.22 | $1.22 | 60,800 | — | — |
| 1986-09-30 | $1.25 | $1.25 | 115,200 | — | — |
| 1986-09-29 | $1.22 | $1.22 | 30,400 | — | — |
| 1986-09-26 | $1.28 | $1.28 | 800 | — | — |
| 1986-09-25 | $1.23 | $1.23 | 41,600 | — | — |
| 1986-09-24 | $1.31 | $1.31 | 172,800 | — | — |
| 1986-09-23 | $1.28 | $1.28 | 122,400 | — | — |
| 1986-09-22 | $1.31 | $1.31 | 27,200 | — | — |
| 1986-09-19 | $1.28 | $1.28 | 74,400 | — | — |
| 1986-09-18 | $1.25 | $1.25 | 2,400 | — | — |
| 1986-09-17 | $1.25 | $1.25 | 116,000 | — | — |
| 1986-09-16 | $1.25 | $1.25 | 52,800 | — | — |
| 1986-09-15 | $1.22 | $1.22 | 141,600 | — | — |
| 1986-09-12 | $1.23 | $1.23 | 678,400 | — | — |
| 1986-09-11 | $1.19 | $1.19 | 88,800 | — | — |
| 1986-09-10 | $1.38 | $1.38 | 4,800 | — | — |
| 1986-09-09 | $1.38 | $1.38 | 60,000 | — | — |
| 1986-09-08 | $1.31 | $1.31 | 345,600 | — | — |
| 1986-09-05 | $1.44 | $1.44 | 52,800 | — | — |
| 1986-09-04 | $1.50 | $1.50 | 164,000 | — | — |
| 1986-09-03 | $1.52 | $1.52 | 10,400 | — | — |
| 1986-09-02 | $1.56 | $1.56 | 83,200 | — | — |
| 1986-08-29 | $1.56 | $1.56 | 800 | — | — |
| 1986-08-28 | $1.53 | $1.53 | 144,000 | — | — |
| 1986-08-27 | $1.59 | $1.59 | 2,400 | — | — |
| 1986-08-26 | $1.59 | $1.59 | 0 | — | — |
| 1986-08-25 | $1.59 | $1.59 | 3,200 | — | — |
| 1986-08-22 | $1.59 | $1.59 | 17,600 | — | — |
| 1986-08-21 | $1.63 | $1.63 | 184,000 | — | — |
| 1986-08-20 | $1.59 | $1.59 | 73,600 | — | — |
| 1986-08-19 | $1.63 | $1.63 | 9,600 | — | — |
| 1986-08-18 | $1.61 | $1.61 | 108,000 | — | — |
| 1986-08-15 | $1.61 | $1.61 | 12,000 | — | — |
| 1986-08-14 | $1.64 | $1.64 | 147,200 | — | — |
| 1986-08-13 | $1.63 | $1.63 | 48,000 | — | — |
| 1986-08-12 | $1.64 | $1.64 | 3,200 | — | — |
| 1986-08-11 | $1.64 | $1.64 | 4,800 | — | — |
| 1986-08-08 | $1.59 | $1.59 | 4,000 | — | — |
| 1986-08-07 | $1.59 | $1.59 | 8,000 | — | — |
| 1986-08-06 | $1.66 | $1.66 | 4,800 | — | — |
| 1986-08-05 | $1.66 | $1.66 | 33,600 | — | — |
| 1986-08-04 | $1.59 | $1.59 | 29,600 | — | — |
| 1986-08-01 | $1.59 | $1.59 | 234,400 | — | — |
| 1986-07-31 | $1.56 | $1.56 | 567,200 | — | — |
| 1986-07-30 | $1.48 | $1.48 | 662,400 | — | — |
| 1986-07-29 | $1.47 | $1.47 | 606,400 | — | — |
| 1986-07-28 | $1.50 | $1.50 | 112,800 | — | — |
| 1986-07-25 | $1.56 | $1.56 | 122,400 | — | — |
| 1986-07-24 | $1.56 | $1.56 | 80,800 | — | — |
| 1986-07-23 | $1.63 | $1.63 | 94,400 | — | — |
| 1986-07-22 | $1.69 | $1.69 | 128,800 | — | — |
| 1986-07-21 | $1.72 | $1.72 | 141,600 | — | — |
| 1986-07-18 | $1.75 | $1.75 | 15,200 | — | — |
| 1986-07-17 | $1.78 | $1.78 | 20,000 | — | — |
| 1986-07-16 | $1.72 | $1.72 | 19,200 | — | — |
| 1986-07-15 | $1.75 | $1.75 | 49,600 | — | — |
| 1986-07-14 | $1.84 | $1.84 | 56,800 | — | — |
| 1986-07-11 | $1.84 | $1.84 | 8,800 | — | — |
| 1986-07-10 | $1.78 | $1.78 | 64,800 | — | — |
| 1986-07-09 | $1.91 | $1.91 | 43,200 | — | — |
| 1986-07-08 | $1.88 | $1.88 | 248,800 | — | — |
| 1986-07-07 | $1.97 | $1.97 | 169,600 | — | — |
| 1986-07-03 | $1.94 | $1.94 | 53,600 | — | — |
| 1986-07-02 | $1.91 | $1.91 | 161,600 | — | — |
| 1986-07-01 | $1.78 | $1.78 | 89,600 | — | — |
| 1986-06-30 | $1.78 | $1.78 | 86,400 | — | — |
| 1986-06-27 | $1.78 | $1.78 | 20,800 | — | — |
| 1986-06-26 | $1.75 | $1.75 | 60,800 | — | — |
| 1986-06-25 | $1.77 | $1.77 | 130,400 | — | — |
| 1986-06-24 | $1.75 | $1.75 | 5,600 | — | — |
| 1986-06-23 | $1.75 | $1.75 | 4,000 | — | — |
| 1986-06-20 | $1.75 | $1.75 | 21,600 | — | — |
| 1986-06-19 | $1.78 | $1.78 | 26,400 | — | — |
| 1986-06-18 | $1.75 | $1.75 | 9,600 | — | — |
| 1986-06-17 | $1.78 | $1.78 | 36,800 | — | — |
| 1986-06-16 | $1.75 | $1.75 | 212,800 | — | — |
| 1986-06-13 | $1.75 | $1.75 | 51,200 | — | — |
| 1986-06-12 | $1.75 | $1.75 | 14,400 | — | — |
| 1986-06-11 | $1.78 | $1.78 | 52,000 | — | — |
| 1986-06-10 | $1.78 | $1.78 | 285,600 | — | — |
| 1986-06-09 | $1.78 | $1.78 | 28,000 | — | — |
| 1986-06-06 | $1.81 | $1.81 | 4,000 | — | — |
| 1986-06-05 | $1.80 | $1.80 | 46,400 | — | — |
| 1986-06-04 | $1.78 | $1.78 | 198,400 | — | — |
| 1986-06-03 | $1.78 | $1.78 | 44,800 | — | — |
| 1986-06-02 | $1.81 | $1.81 | 140,000 | — | — |
| 1986-05-30 | $1.78 | $1.78 | 94,400 | — | — |
| 1986-05-29 | $1.78 | $1.78 | 72,000 | — | — |
| 1986-05-28 | $1.84 | $1.84 | 40,000 | — | — |
| 1986-05-27 | $1.84 | $1.84 | 52,000 | — | — |
| 1986-05-23 | $1.78 | $1.78 | 398,400 | — | — |
| 1986-05-22 | $1.81 | $1.81 | 180,000 | — | — |
| 1986-05-21 | $1.75 | $1.75 | 25,600 | — | — |
| 1986-05-20 | $1.78 | $1.78 | 100,800 | — | — |
| 1986-05-19 | $1.78 | $1.78 | 267,200 | — | — |
| 1986-05-16 | $1.75 | $1.75 | 94,400 | — | — |
| 1986-05-15 | $1.75 | $1.75 | 75,200 | — | — |
| 1986-05-14 | $1.75 | $1.75 | 234,400 | — | — |
| 1986-05-13 | $1.78 | $1.78 | 562,400 | — | — |
| 1986-05-12 | $1.78 | $1.78 | 547,200 | — | — |
| 1986-05-09 | $1.80 | $1.80 | 852,000 | — | — |
| 1986-05-08 | $1.81 | $1.81 | 3,559,200 | — | — |
| 1986-05-07 | $1.72 | $1.72 | 66,400 | — | — |
| 1986-05-06 | $1.78 | $1.78 | 28,000 | — | — |
| 1986-05-05 | $1.78 | $1.78 | 1,600 | — | — |
| 1986-05-02 | $1.81 | $1.81 | 4,800 | — | — |
| 1986-05-01 | $1.77 | $1.77 | 137,600 | — | — |
| 1986-04-30 | $1.80 | $1.80 | 100,800 | — | — |
| 1986-04-29 | $1.78 | $1.78 | 108,800 | — | — |
| 1986-04-28 | $1.78 | $1.78 | 56,000 | — | — |
| 1986-04-25 | $1.78 | $1.78 | 113,600 | — | — |
| 1986-04-24 | $1.78 | $1.78 | 59,200 | — | — |
| 1986-04-23 | $1.78 | $1.78 | 4,800 | — | — |
| 1986-04-22 | $1.78 | $1.78 | 27,200 | — | — |
| 1986-04-21 | $1.73 | $1.73 | 10,400 | — | — |
| 1986-04-18 | $1.72 | $1.72 | 23,200 | — | — |
| 1986-04-17 | $1.73 | $1.73 | 31,200 | — | — |
| 1986-04-16 | $1.75 | $1.75 | 147,200 | — | — |
| 1986-04-15 | $1.73 | $1.73 | 8,000 | — | — |
| 1986-04-14 | $1.72 | $1.72 | 9,600 | — | — |
| 1986-04-11 | $1.72 | $1.72 | 19,200 | — | — |
| 1986-04-10 | $1.75 | $1.75 | 95,200 | — | — |
| 1986-04-09 | $1.69 | $1.69 | 800 | — | — |
| 1986-04-08 | $1.72 | $1.72 | 64,000 | — | — |
| 1986-04-07 | $1.67 | $1.67 | 74,400 | — | — |
| 1986-04-04 | $1.63 | $1.63 | 52,000 | — | — |
| 1986-04-03 | $1.70 | $1.70 | 29,600 | — | — |
| 1986-04-02 | $1.73 | $1.73 | 6,400 | — | — |
| 1986-04-01 | $1.75 | $1.75 | 44,000 | — | — |
| 1986-03-31 | $1.72 | $1.72 | 8,800 | — | — |
| 1986-03-27 | $1.72 | $1.72 | 1,600 | — | — |
| 1986-03-26 | $1.78 | $1.78 | 1,600 | — | — |
| 1986-03-25 | $1.78 | $1.78 | 105,600 | — | — |
| 1986-03-24 | $1.78 | $1.78 | 8,800 | — | — |
| 1986-03-21 | $1.81 | $1.81 | 16,000 | — | — |
| 1986-03-20 | $1.81 | $1.81 | 14,400 | — | — |
| 1986-03-19 | $1.83 | $1.83 | 12,000 | — | — |
| 1986-03-18 | $1.81 | $1.81 | 176,800 | — | — |
| 1986-03-17 | $1.81 | $1.81 | 76,000 | — | — |
| 1986-03-14 | $1.75 | $1.75 | 19,200 | — | — |
| 1986-03-13 | $1.70 | $1.70 | 245,600 | — | — |
| 1986-03-12 | $1.72 | $1.72 | 82,400 | — | — |
| 1986-03-11 | $1.67 | $1.67 | 72,800 | — | — |
| 1986-03-10 | $1.66 | $1.66 | 93,600 | — | — |
| 1986-03-07 | $1.59 | $1.59 | 9,600 | — | — |
| 1986-03-06 | $1.59 | $1.59 | 800 | — | — |
| 1986-03-05 | $1.61 | $1.61 | 4,000 | — | — |
| 1986-03-04 | $1.61 | $1.61 | 102,400 | — | — |
| 1986-03-03 | $1.59 | $1.59 | 53,600 | — | — |
| 1986-02-28 | $1.58 | $1.58 | 80,800 | — | — |
| 1986-02-27 | $1.58 | $1.58 | 13,600 | — | — |
| 1986-02-26 | $1.59 | $1.59 | 104,800 | — | — |
| 1986-02-25 | $1.56 | $1.56 | 20,800 | — | — |
| 1986-02-24 | $1.59 | $1.59 | 34,400 | — | — |
| 1986-02-21 | $1.58 | $1.58 | 122,400 | — | — |
| 1986-02-20 | $1.53 | $1.53 | 86,400 | — | — |
| 1986-02-19 | $1.56 | $1.56 | 27,200 | — | — |
| 1986-02-18 | $1.56 | $1.56 | 12,000 | — | — |
| 1986-02-14 | $1.53 | $1.53 | 8,000 | — | — |
| 1986-02-13 | $1.53 | $1.53 | 180,800 | — | — |
| 1986-02-12 | $1.56 | $1.56 | 124,000 | — | — |
| 1986-02-11 | $1.56 | $1.56 | 38,400 | — | — |
| 1986-02-10 | $1.59 | $1.59 | 0 | — | — |
| 1986-02-07 | $1.59 | $1.59 | 20,000 | — | — |
| 1986-02-06 | $1.56 | $1.56 | 20,000 | — | — |
| 1986-02-05 | $1.59 | $1.59 | 71,200 | — | — |
| 1986-02-04 | $1.58 | $1.58 | 41,600 | — | — |
| 1986-02-03 | $1.66 | $1.66 | 3,200 | — | — |
| 1986-01-31 | $1.59 | $1.59 | 20,800 | — | — |
| 1986-01-30 | $1.64 | $1.64 | 43,200 | — | — |
| 1986-01-29 | $1.63 | $1.63 | 119,200 | — | — |
| 1986-01-28 | $1.56 | $1.56 | 117,600 | — | — |
| 1986-01-27 | $1.44 | $1.44 | 42,400 | — | — |
| 1986-01-24 | $1.42 | $1.42 | 29,600 | — | — |
| 1986-01-23 | $1.38 | $1.38 | 109,600 | — | — |
| 1986-01-22 | $1.44 | $1.44 | 66,400 | — | — |
| 1986-01-21 | $1.53 | $1.53 | 20,000 | — | — |
| 1986-01-20 | $1.47 | $1.47 | 4,800 | — | — |
| 1986-01-17 | $1.50 | $1.50 | 12,800 | — | — |
| 1986-01-16 | $1.50 | $1.50 | 285,600 | — | — |
| 1986-01-15 | $1.53 | $1.53 | 100,800 | — | — |
| 1986-01-14 | $1.44 | $1.44 | 23,200 | — | — |
| 1986-01-13 | $1.41 | $1.41 | 13,600 | — | — |
| 1986-01-10 | $1.41 | $1.41 | 13,600 | — | — |
| 1986-01-09 | $1.44 | $1.44 | 62,400 | — | — |
| 1986-01-08 | $1.50 | $1.50 | 23,200 | — | — |
| 1986-01-07 | $1.53 | $1.53 | 203,200 | — | — |
| 1986-01-06 | $1.56 | $1.56 | 40,000 | — | — |
| 1986-01-03 | $1.56 | $1.56 | 10,400 | — | — |
| 1986-01-02 | $1.58 | $1.58 | 112,000 | — | — |