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
- 1984-06-01 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 | $0.45 | $0.45 | 3,973,000 | — | — |
| 1986-12-30 | $0.45 | $0.45 | 904,000 | — | — |
| 1986-12-29 | $0.45 | $0.45 | 1,312,000 | — | — |
| 1986-12-26 | $0.46 | $0.46 | 1,417,000 | — | — |
| 1986-12-24 | $0.43 | $0.42 | 3,941,000 | — | — |
| 1986-12-23 | $0.40 | $0.40 | 1,334,000 | — | — |
| 1986-12-22 | $0.40 | $0.40 | 1,459,000 | — | — |
| 1986-12-19 | $0.41 | $0.41 | 1,200,000 | — | — |
| 1986-12-18 | $0.43 | $0.42 | 1,211,000 | — | — |
| 1986-12-17 | $0.44 | $0.44 | 947,000 | — | — |
| 1986-12-16 | $0.44 | $0.44 | 1,922,000 | — | — |
| 1986-12-15 | $0.41 | $0.41 | 1,055,000 | — | — |
| 1986-12-12 | $0.40 | $0.40 | 572,000 | — | — |
| 1986-12-11 | $0.41 | $0.41 | 1,282,000 | — | — |
| 1986-12-10 | $0.39 | $0.39 | 673,000 | — | — |
| 1986-12-09 | $0.39 | $0.39 | 1,574,000 | — | — |
| 1986-12-08 | $0.35 | $0.35 | 1,772,000 | — | — |
| 1986-12-05 | $0.39 | $0.39 | 2,812,000 | — | — |
| 1986-12-04 | $0.40 | $0.40 | 2,527,000 | — | — |
| 1986-12-03 | $0.40 | $0.40 | 1,711,000 | — | — |
| 1986-12-02 | $0.46 | $0.46 | 692,000 | — | — |
| 1986-12-01 | $0.46 | $0.46 | 5,823,000 | — | — |
| 1986-11-28 | $0.49 | $0.49 | 663,000 | — | — |
| 1986-11-26 | $0.50 | $0.50 | 1,435,000 | — | — |
| 1986-11-25 | $0.50 | $0.50 | 3,096,000 | — | — |
| 1986-11-24 | $0.48 | $0.47 | 1,420,000 | — | — |
| 1986-11-21 | $0.48 | $0.47 | 1,611,000 | — | — |
| 1986-11-20 | $0.45 | $0.45 | 1,333,000 | — | — |
| 1986-11-19 | $0.44 | $0.44 | 1,151,000 | — | — |
| 1986-11-18 | $0.44 | $0.44 | 1,903,000 | — | — |
| 1986-11-17 | $0.48 | $0.47 | 3,067,000 | — | — |
| 1986-11-14 | $0.41 | $0.41 | 11,585,000 | — | — |
| 1986-11-13 | $0.49 | $0.49 | 6,594,000 | — | — |
| 1986-11-12 | $0.55 | $0.55 | 8,226,000 | — | — |
| 1986-11-11 | $0.68 | $0.68 | 3,387,000 | — | — |
| 1986-11-10 | $0.70 | $0.70 | 1,414,000 | — | — |
| 1986-11-07 | $0.75 | $0.75 | 432,000 | — | — |
| 1986-11-06 | $0.74 | $0.74 | 1,591,000 | — | — |
| 1986-11-05 | $0.75 | $0.75 | 1,545,000 | — | — |
| 1986-11-04 | $0.75 | $0.75 | 4,195,000 | — | — |
| 1986-11-03 | $0.70 | $0.70 | 418,000 | — | — |
| 1986-10-31 | $0.71 | $0.71 | 1,027,000 | — | — |
| 1986-10-30 | $0.70 | $0.70 | 1,132,000 | — | — |
| 1986-10-29 | $0.74 | $0.74 | 602,000 | — | — |
| 1986-10-28 | $0.76 | $0.76 | 1,024,000 | — | — |
| 1986-10-27 | $0.81 | $0.81 | 552,000 | — | — |
| 1986-10-24 | $0.80 | $0.80 | 960,000 | — | — |
| 1986-10-23 | $0.78 | $0.78 | 4,446,000 | — | — |
| 1986-10-22 | $0.75 | $0.75 | 431,000 | — | — |
| 1986-10-21 | $0.75 | $0.75 | 197,000 | — | — |
| 1986-10-20 | $0.75 | $0.75 | 469,000 | — | — |
| 1986-10-17 | $0.76 | $0.76 | 882,000 | — | — |
| 1986-10-16 | $0.76 | $0.76 | 546,000 | — | — |
| 1986-10-15 | $0.75 | $0.75 | 1,456,000 | — | — |
| 1986-10-14 | $0.73 | $0.73 | 744,000 | — | — |
| 1986-10-13 | $0.75 | $0.75 | 561,000 | — | — |
| 1986-10-10 | $0.76 | $0.76 | 1,982,000 | — | — |
| 1986-10-09 | $0.79 | $0.79 | 432,000 | — | — |
| 1986-10-08 | $0.81 | $0.81 | 2,831,000 | — | — |
| 1986-10-07 | $0.83 | $0.83 | 598,000 | — | — |
| 1986-10-06 | $0.86 | $0.86 | 290,000 | — | — |
| 1986-10-03 | $0.90 | $0.90 | 1,858,000 | — | — |
| 1986-10-02 | $0.84 | $0.84 | 1,539,000 | — | — |
| 1986-10-01 | $0.89 | $0.89 | 649,000 | — | — |
| 1986-09-30 | $0.88 | $0.88 | 532,000 | — | — |
| 1986-09-29 | $0.89 | $0.89 | 1,774,000 | — | — |
| 1986-09-26 | $0.93 | $0.93 | 620,000 | — | — |
| 1986-09-25 | $0.95 | $0.95 | 1,179,000 | — | — |
| 1986-09-24 | $0.96 | $0.96 | 1,786,000 | — | — |
| 1986-09-23 | $0.93 | $0.93 | 1,133,000 | — | — |
| 1986-09-22 | $0.90 | $0.90 | 2,347,000 | — | — |
| 1986-09-19 | $0.81 | $0.81 | 878,000 | — | — |
| 1986-09-18 | $0.83 | $0.83 | 756,000 | — | — |
| 1986-09-17 | $0.84 | $0.84 | 182,000 | — | — |
| 1986-09-16 | $0.86 | $0.86 | 1,628,000 | — | — |
| 1986-09-15 | $0.85 | $0.85 | 1,680,000 | — | — |
| 1986-09-12 | $0.79 | $0.79 | 3,691,000 | — | — |
| 1986-09-11 | $0.83 | $0.83 | 2,444,000 | — | — |
| 1986-09-10 | $0.85 | $0.85 | 4,275,000 | — | — |
| 1986-09-09 | $0.94 | $0.94 | 1,869,000 | — | — |
| 1986-09-08 | $0.90 | $0.90 | 2,303,000 | — | — |
| 1986-09-05 | $0.95 | $0.95 | 2,236,000 | — | — |
| 1986-09-04 | $0.99 | $0.99 | 2,047,000 | — | — |
| 1986-09-03 | $0.98 | $0.97 | 1,927,000 | — | — |
| 1986-09-02 | $0.99 | $0.99 | 5,688,000 | — | — |
| 1986-08-29 | $1.01 | $1.01 | 1,323,000 | — | — |
| 1986-08-28 | $1.00 | $1.00 | 3,247,000 | — | — |
| 1986-08-27 | $0.98 | $0.97 | 1,667,000 | — | — |
| 1986-08-26 | $0.99 | $0.99 | 2,539,000 | — | — |
| 1986-08-25 | $0.95 | $0.95 | 595,000 | — | — |
| 1986-08-22 | $0.94 | $0.94 | 5,184,000 | — | — |
| 1986-08-21 | $0.90 | $0.90 | 1,470,000 | — | — |
| 1986-08-20 | $0.93 | $0.93 | 1,837,000 | — | — |
| 1986-08-19 | $0.88 | $0.88 | 4,552,000 | — | — |
| 1986-08-18 | $0.80 | $0.80 | 597,000 | — | — |
| 1986-08-15 | $0.84 | $0.84 | 1,047,000 | — | — |
| 1986-08-14 | $0.85 | $0.85 | 2,881,000 | — | — |
| 1986-08-13 | $0.86 | $0.86 | 3,643,000 | — | — |
| 1986-08-12 | $0.83 | $0.83 | 2,201,000 | — | — |
| 1986-08-11 | $0.86 | $0.86 | 5,051,000 | — | — |
| 1986-08-08 | $0.84 | $0.84 | 14,367,000 | — | — |
| 1986-08-07 | $0.71 | $0.71 | 5,377,000 | — | — |
| 1986-08-06 | $0.66 | $0.66 | 9,546,000 | — | — |
| 1986-08-05 | $0.63 | $0.63 | 1,774,000 | — | — |
| 1986-08-04 | $0.69 | $0.69 | 1,574,000 | — | — |
| 1986-08-01 | $0.75 | $0.75 | 4,415,000 | — | — |
| 1986-07-31 | $0.80 | $0.80 | 4,908,000 | — | — |
| 1986-07-30 | $0.71 | $0.71 | 2,226,000 | — | — |
| 1986-07-29 | $0.71 | $0.71 | 1,329,000 | — | — |
| 1986-07-28 | $0.71 | $0.71 | 1,418,000 | — | — |
| 1986-07-25 | $0.76 | $0.76 | 3,375,000 | — | — |
| 1986-07-24 | $0.69 | $0.69 | 1,005,000 | — | — |
| 1986-07-23 | $0.69 | $0.69 | 364,000 | — | — |
| 1986-07-22 | $0.70 | $0.70 | 1,817,000 | — | — |
| 1986-07-21 | $0.73 | $0.73 | 563,000 | — | — |
| 1986-07-18 | $0.75 | $0.75 | 424,000 | — | — |
| 1986-07-17 | $0.74 | $0.74 | 346,000 | — | — |
| 1986-07-16 | $0.74 | $0.74 | 959,000 | — | — |
| 1986-07-15 | $0.71 | $0.71 | 1,369,000 | — | — |
| 1986-07-14 | $0.71 | $0.71 | 1,750,000 | — | — |
| 1986-07-11 | $0.80 | $0.80 | 988,000 | — | — |
| 1986-07-10 | $0.81 | $0.81 | 843,000 | — | — |
| 1986-07-09 | $0.83 | $0.83 | 1,318,000 | — | — |
| 1986-07-08 | $0.81 | $0.81 | 1,487,000 | — | — |
| 1986-07-07 | $0.83 | $0.83 | 1,661,000 | — | — |
| 1986-07-03 | $0.94 | $0.94 | 1,763,000 | — | — |
| 1986-07-02 | $0.94 | $0.94 | 787,000 | — | — |
| 1986-07-01 | $0.95 | $0.95 | 2,013,000 | — | — |
| 1986-06-30 | $0.94 | $0.94 | 3,717,000 | — | — |
| 1986-06-27 | $0.84 | $0.84 | 4,692,000 | — | — |
| 1986-06-26 | $0.83 | $0.83 | 1,338,000 | — | — |
| 1986-06-25 | $0.88 | $0.88 | 1,978,000 | — | — |
| 1986-06-24 | $0.88 | $0.88 | 1,175,000 | — | — |
| 1986-06-23 | $0.83 | $0.83 | 918,000 | — | — |
| 1986-06-20 | $0.89 | $0.89 | 2,864,000 | — | — |
| 1986-06-19 | $0.85 | $0.85 | 3,063,000 | — | — |
| 1986-06-18 | $0.80 | $0.80 | 4,633,000 | — | — |
| 1986-06-17 | $0.84 | $0.84 | 1,913,000 | — | — |
| 1986-06-16 | $0.85 | $0.85 | 2,370,000 | — | — |
| 1986-06-13 | $0.91 | $0.91 | 781,000 | — | — |
| 1986-06-12 | $0.95 | $0.95 | 1,678,000 | — | — |
| 1986-06-11 | $1.01 | $1.01 | 2,043,000 | — | — |
| 1986-06-10 | $0.96 | $0.96 | 2,444,000 | — | — |
| 1986-06-09 | $0.93 | $0.93 | 6,886,000 | — | — |
| 1986-06-06 | $1.00 | $1.00 | 2,827,000 | — | — |
| 1986-06-05 | $1.10 | $1.10 | 2,657,000 | — | — |
| 1986-06-04 | $1.09 | $1.09 | 3,058,000 | — | — |
| 1986-06-03 | $1.19 | $1.19 | 1,884,000 | — | — |
| 1986-06-02 | $1.20 | $1.20 | 1,353,000 | — | — |
| 1986-05-30 | $1.25 | $1.25 | 2,866,000 | — | — |
| 1986-05-29 | $1.23 | $1.22 | 3,836,000 | — | — |
| 1986-05-28 | $1.19 | $1.19 | 13,017,000 | — | — |
| 1986-05-27 | $1.26 | $1.26 | 1,720,000 | — | — |
| 1986-05-23 | $1.31 | $1.31 | 1,863,000 | — | — |
| 1986-05-22 | $1.39 | $1.39 | 419,000 | — | — |
| 1986-05-21 | $1.39 | $1.39 | 2,300,000 | — | — |
| 1986-05-20 | $1.36 | $1.36 | 1,571,000 | — | — |
| 1986-05-19 | $1.30 | $1.30 | 915,000 | — | — |
| 1986-05-16 | $1.34 | $1.34 | 718,000 | — | — |
| 1986-05-15 | $1.33 | $1.32 | 2,493,000 | — | — |
| 1986-05-14 | $1.31 | $1.31 | 1,815,000 | — | — |
| 1986-05-13 | $1.44 | $1.44 | 668,000 | — | — |
| 1986-05-12 | $1.50 | $1.50 | 1,158,000 | — | — |
| 1986-05-09 | $1.48 | $1.48 | 992,000 | — | — |
| 1986-05-08 | $1.44 | $1.44 | 1,255,000 | — | — |
| 1986-05-07 | $1.44 | $1.44 | 1,332,000 | — | — |
| 1986-05-06 | $1.50 | $1.50 | 2,629,000 | — | — |
| 1986-05-05 | $1.53 | $1.52 | 1,459,000 | — | — |
| 1986-05-02 | $1.43 | $1.42 | 2,767,000 | — | — |
| 1986-05-01 | $1.48 | $1.48 | 3,208,000 | — | — |
| 1986-04-30 | $1.45 | $1.45 | 2,417,000 | — | — |
| 1986-04-29 | $1.59 | $1.59 | 4,004,000 | — | — |
| 1986-04-28 | $1.61 | $1.61 | 3,504,000 | — | — |
| 1986-04-25 | $1.63 | $1.63 | 10,797,000 | — | — |
| 1986-04-24 | $1.56 | $1.56 | 4,884,000 | — | — |
| 1986-04-23 | $1.41 | $1.41 | 4,402,000 | — | — |
| 1986-04-22 | $1.40 | $1.40 | 3,856,000 | — | — |
| 1986-04-21 | $1.41 | $1.41 | 1,137,000 | — | — |
| 1986-04-18 | $1.44 | $1.44 | 5,968,000 | — | — |
| 1986-04-17 | $1.46 | $1.46 | 4,759,000 | — | — |
| 1986-04-16 | $1.36 | $1.36 | 1,717,000 | — | — |
| 1986-04-15 | $1.36 | $1.36 | 1,357,000 | — | — |
| 1986-04-14 | $1.39 | $1.39 | 749,000 | — | — |
| 1986-04-11 | $1.39 | $1.39 | 3,574,000 | — | — |
| 1986-04-10 | $1.35 | $1.35 | 3,029,000 | — | — |
| 1986-04-09 | $1.30 | $1.30 | 5,230,000 | — | — |
| 1986-04-08 | $1.30 | $1.30 | 1,776,000 | — | — |
| 1986-04-07 | $1.21 | $1.21 | 1,435,000 | — | — |
| 1986-04-04 | $1.20 | $1.20 | 1,785,000 | — | — |
| 1986-04-03 | $1.19 | $1.19 | 2,349,000 | — | — |
| 1986-04-02 | $1.13 | $1.12 | 983,000 | — | — |
| 1986-04-01 | $1.18 | $1.17 | 1,545,000 | — | — |
| 1986-03-31 | $1.19 | $1.19 | 11,159,000 | — | — |
| 1986-03-27 | $1.23 | $1.22 | 1,022,000 | — | — |
| 1986-03-26 | $1.16 | $1.16 | 1,451,000 | — | — |
| 1986-03-25 | $1.21 | $1.21 | 687,000 | — | — |
| 1986-03-24 | $1.24 | $1.24 | 861,000 | — | — |
| 1986-03-21 | $1.24 | $1.24 | 696,000 | — | — |
| 1986-03-20 | $1.28 | $1.27 | 1,369,000 | — | — |
| 1986-03-19 | $1.26 | $1.26 | 1,360,000 | — | — |
| 1986-03-18 | $1.35 | $1.35 | 3,625,000 | — | — |
| 1986-03-17 | $1.33 | $1.32 | 5,230,000 | — | — |
| 1986-03-14 | $1.25 | $1.25 | 3,071,000 | — | — |
| 1986-03-13 | $1.31 | $1.31 | 3,996,000 | — | — |
| 1986-03-12 | $1.25 | $1.25 | 8,408,000 | — | — |
| 1986-03-11 | $1.14 | $1.14 | 4,434,000 | — | — |
| 1986-03-10 | $1.05 | $1.05 | 1,898,000 | — | — |
| 1986-03-07 | $1.04 | $1.04 | 1,004,000 | — | — |
| 1986-03-06 | $1.06 | $1.06 | 773,000 | — | — |
| 1986-03-05 | $1.08 | $1.07 | 1,069,000 | — | — |
| 1986-03-04 | $1.06 | $1.06 | 731,000 | — | — |
| 1986-03-03 | $1.08 | $1.07 | 1,506,000 | — | — |
| 1986-02-28 | $1.15 | $1.15 | 5,550,000 | — | — |
| 1986-02-27 | $1.09 | $1.09 | 796,000 | — | — |
| 1986-02-26 | $1.09 | $1.09 | 976,000 | — | — |
| 1986-02-25 | $1.05 | $1.05 | 1,997,000 | — | — |
| 1986-02-24 | $1.06 | $1.06 | 228,000 | — | — |
| 1986-02-21 | $1.08 | $1.07 | 1,194,000 | — | — |
| 1986-02-20 | $1.04 | $1.04 | 1,381,000 | — | — |
| 1986-02-19 | $1.00 | $1.00 | 7,541,000 | — | — |
| 1986-02-18 | $1.05 | $1.05 | 723,000 | — | — |
| 1986-02-14 | $1.06 | $1.06 | 3,323,000 | — | — |
| 1986-02-13 | $1.06 | $1.06 | 2,110,000 | — | — |
| 1986-02-12 | $1.10 | $1.10 | 4,442,000 | — | — |
| 1986-02-11 | $1.14 | $1.14 | 2,292,000 | — | — |
| 1986-02-10 | $1.10 | $1.10 | 1,528,000 | — | — |
| 1986-02-07 | $1.09 | $1.09 | 1,610,000 | — | — |
| 1986-02-06 | $1.13 | $1.12 | 1,275,000 | — | — |
| 1986-02-05 | $1.15 | $1.15 | 8,953,000 | — | — |
| 1986-02-04 | $1.11 | $1.11 | 3,970,000 | — | — |
| 1986-02-03 | $1.04 | $1.04 | 10,865,000 | — | — |
| 1986-01-31 | $1.18 | $1.17 | 7,243,000 | — | — |
| 1986-01-30 | $1.15 | $1.15 | 5,711,000 | — | — |
| 1986-01-29 | $1.06 | $1.06 | 409,000 | — | — |
| 1986-01-28 | $1.00 | $1.00 | 7,044,000 | — | — |
| 1986-01-27 | $0.95 | $0.95 | 3,893,000 | — | — |
| 1986-01-24 | $0.88 | $0.88 | 1,439,000 | — | — |
| 1986-01-23 | $0.83 | $0.83 | 1,202,000 | — | — |
| 1986-01-22 | $0.83 | $0.83 | 3,787,000 | — | — |
| 1986-01-21 | $0.81 | $0.81 | 995,000 | — | — |
| 1986-01-20 | $0.83 | $0.83 | 1,058,000 | — | — |
| 1986-01-17 | $0.83 | $0.83 | 2,514,000 | — | — |
| 1986-01-16 | $0.89 | $0.89 | 937,000 | — | — |
| 1986-01-15 | $0.88 | $0.88 | 1,902,000 | — | — |
| 1986-01-14 | $0.84 | $0.84 | 2,879,000 | — | — |
| 1986-01-13 | $0.83 | $0.83 | 818,000 | — | — |
| 1986-01-10 | $0.81 | $0.81 | 2,784,000 | — | — |
| 1986-01-09 | $0.80 | $0.80 | 1,734,000 | — | — |
| 1986-01-08 | $0.84 | $0.84 | 2,755,000 | — | — |
| 1986-01-07 | $0.86 | $0.86 | 4,613,000 | — | — |
| 1986-01-06 | $0.84 | $0.84 | 2,575,000 | — | — |
| 1986-01-03 | $0.85 | $0.85 | 631,000 | — | — |
| 1986-01-02 | $0.85 | $0.85 | 2,525,000 | — | — |