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
- 1980-12-02 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 | $0.18 | $0.18 | 5,132,800 | — | — |
| 1986-12-30 | $0.18 | $0.18 | 8,896,000 | — | — |
| 1986-12-29 | $0.19 | $0.19 | 11,724,800 | — | — |
| 1986-12-26 | $0.18 | $0.18 | 5,420,800 | — | — |
| 1986-12-24 | $0.18 | $0.18 | 11,564,800 | — | — |
| 1986-12-23 | $0.19 | $0.19 | 11,648,000 | — | — |
| 1986-12-22 | $0.19 | $0.19 | 13,689,600 | — | — |
| 1986-12-19 | $0.20 | $0.20 | 14,950,400 | — | — |
| 1986-12-18 | $0.19 | $0.19 | 19,756,800 | — | — |
| 1986-12-17 | $0.19 | $0.19 | 16,384,000 | — | — |
| 1986-12-16 | $0.18 | $0.18 | 13,100,800 | — | — |
| 1986-12-15 | $0.18 | $0.18 | 13,478,400 | — | — |
| 1986-12-12 | $0.19 | $0.19 | 14,809,600 | — | — |
| 1986-12-11 | $0.19 | $0.19 | 15,001,600 | — | — |
| 1986-12-10 | $0.20 | $0.20 | 19,968,000 | — | — |
| 1986-12-09 | $0.20 | $0.20 | 15,225,600 | — | — |
| 1986-12-08 | $0.21 | $0.21 | 19,526,400 | — | — |
| 1986-12-05 | $0.22 | $0.22 | 24,966,400 | — | — |
| 1986-12-04 | $0.22 | $0.22 | 16,838,400 | — | — |
| 1986-12-03 | $0.23 | $0.23 | 23,424,000 | — | — |
| 1986-12-02 | $0.22 | $0.22 | 29,011,200 | — | — |
| 1986-12-01 | $0.22 | $0.22 | 20,780,800 | — | — |
| 1986-11-28 | $0.22 | $0.22 | 12,428,800 | — | — |
| 1986-11-26 | $0.22 | $0.22 | 21,824,000 | — | — |
| 1986-11-25 | $0.21 | $0.21 | 6,681,600 | — | — |
| 1986-11-24 | $0.21 | $0.21 | 15,180,800 | — | — |
| 1986-11-21 | $0.20 | $0.20 | 10,387,200 | — | — |
| 1986-11-20 | $0.20 | $0.20 | 10,425,600 | — | — |
| 1986-11-19 | $0.20 | $0.20 | 12,915,200 | — | — |
| 1986-11-18 | $0.21 | $0.21 | 10,374,400 | — | — |
| 1986-11-17 | $0.21 | $0.21 | 11,225,600 | — | — |
| 1986-11-14 | $0.21 | $0.21 | 21,024,000 | — | — |
| 1986-11-13 | $0.21 | $0.21 | 28,524,800 | — | — |
| 1986-11-12 | $0.21 | $0.21 | 9,740,800 | — | — |
| 1986-11-11 | $0.22 | $0.22 | 13,881,600 | — | — |
| 1986-11-10 | $0.21 | $0.21 | 18,553,600 | — | — |
| 1986-11-07 | $0.21 | $0.21 | 56,908,800 | — | — |
| 1986-11-06 | $0.22 | $0.22 | 24,550,400 | — | — |
| 1986-11-05 | $0.23 | $0.23 | 84,947,200 | — | — |
| 1986-11-04 | $0.22 | $0.22 | 84,793,600 | — | — |
| 1986-11-03 | $0.24 | $0.24 | 119,686,400 | — | — |
| 1986-10-31 | $0.23 | $0.23 | 71,136,000 | — | — |
| 1986-10-30 | $0.21 | $0.21 | 16,992,000 | — | — |
| 1986-10-29 | $0.20 | $0.20 | 17,164,800 | — | — |
| 1986-10-28 | $0.20 | $0.20 | 10,560,000 | — | — |
| 1986-10-27 | $0.20 | $0.20 | 7,520,000 | — | — |
| 1986-10-24 | $0.20 | $0.20 | 14,521,600 | — | — |
| 1986-10-23 | $0.20 | $0.20 | 80,428,800 | — | — |
| 1986-10-22 | $0.20 | $0.20 | 14,643,200 | — | — |
| 1986-10-21 | $0.20 | $0.20 | 27,142,400 | — | — |
| 1986-10-20 | $0.20 | $0.20 | 6,470,400 | — | — |
| 1986-10-17 | $0.20 | $0.20 | 11,366,400 | — | — |
| 1986-10-16 | $0.21 | $0.21 | 1,932,800 | — | — |
| 1986-10-15 | $0.21 | $0.21 | 8,089,600 | — | — |
| 1986-10-14 | $0.20 | $0.20 | 12,832,000 | — | — |
| 1986-10-13 | $0.21 | $0.21 | 5,024,000 | — | — |
| 1986-10-10 | $0.21 | $0.21 | 14,848,000 | — | — |
| 1986-10-09 | $0.21 | $0.21 | 20,249,600 | — | — |
| 1986-10-08 | $0.20 | $0.20 | 35,264,000 | — | — |
| 1986-10-07 | $0.20 | $0.20 | 12,972,800 | — | — |
| 1986-10-06 | $0.20 | $0.20 | 9,708,800 | — | — |
| 1986-10-03 | $0.20 | $0.20 | 36,588,800 | — | — |
| 1986-10-02 | $0.19 | $0.19 | 64,774,400 | — | — |
| 1986-10-01 | $0.17 | $0.17 | 34,944,000 | — | — |
| 1986-09-30 | $0.17 | $0.17 | 13,542,400 | — | — |
| 1986-09-29 | $0.17 | $0.17 | 13,465,600 | — | — |
| 1986-09-26 | $0.18 | $0.18 | 23,296,000 | — | — |
| 1986-09-25 | $0.18 | $0.18 | 21,657,600 | — | — |
| 1986-09-24 | $0.18 | $0.18 | 31,859,200 | — | — |
| 1986-09-23 | $0.19 | $0.19 | 15,993,600 | — | — |
| 1986-09-22 | $0.20 | $0.20 | 11,500,800 | — | — |
| 1986-09-19 | $0.20 | $0.20 | 15,942,400 | — | — |
| 1986-09-18 | $0.20 | $0.20 | 5,036,800 | — | — |
| 1986-09-17 | $0.20 | $0.20 | 22,355,200 | — | — |
| 1986-09-16 | $0.19 | $0.19 | 10,636,800 | — | — |
| 1986-09-15 | $0.20 | $0.20 | 10,604,800 | — | — |
| 1986-09-12 | $0.20 | $0.20 | 23,859,200 | — | — |
| 1986-09-11 | $0.21 | $0.21 | 17,894,400 | — | — |
| 1986-09-10 | $0.22 | $0.22 | 12,851,200 | — | — |
| 1986-09-09 | $0.23 | $0.23 | 9,024,000 | — | — |
| 1986-09-08 | $0.23 | $0.23 | 13,651,200 | — | — |
| 1986-09-05 | $0.23 | $0.23 | 16,742,400 | — | — |
| 1986-09-04 | $0.22 | $0.22 | 20,006,400 | — | — |
| 1986-09-03 | $0.22 | $0.22 | 20,486,400 | — | — |
| 1986-09-02 | $0.21 | $0.21 | 13,427,200 | — | — |
| 1986-08-29 | $0.23 | $0.23 | 10,284,800 | — | — |
| 1986-08-28 | $0.23 | $0.23 | 8,160,000 | — | — |
| 1986-08-27 | $0.23 | $0.23 | 9,664,000 | — | — |
| 1986-08-26 | $0.23 | $0.23 | 11,020,800 | — | — |
| 1986-08-25 | $0.23 | $0.23 | 6,489,600 | — | — |
| 1986-08-22 | $0.24 | $0.24 | 10,790,400 | — | — |
| 1986-08-21 | $0.24 | $0.24 | 7,641,600 | — | — |
| 1986-08-20 | $0.25 | $0.25 | 11,872,000 | — | — |
| 1986-08-19 | $0.24 | $0.24 | 9,267,200 | — | — |
| 1986-08-18 | $0.24 | $0.24 | 15,187,200 | — | — |
| 1986-08-15 | $0.24 | $0.24 | 13,644,800 | — | — |
| 1986-08-14 | $0.23 | $0.23 | 24,070,400 | — | — |
| 1986-08-13 | $0.23 | $0.23 | 15,366,400 | — | — |
| 1986-08-12 | $0.22 | $0.22 | 11,897,600 | — | — |
| 1986-08-11 | $0.23 | $0.23 | 13,612,800 | — | — |
| 1986-08-08 | $0.22 | $0.22 | 28,096,000 | — | — |
| 1986-08-07 | $0.22 | $0.22 | 30,598,400 | — | — |
| 1986-08-06 | $0.22 | $0.22 | 7,936,000 | — | — |
| 1986-08-05 | $0.22 | $0.22 | 13,683,200 | — | — |
| 1986-08-04 | $0.21 | $0.21 | 17,216,000 | — | — |
| 1986-08-01 | $0.22 | $0.22 | 17,792,000 | — | — |
| 1986-07-31 | $0.22 | $0.22 | 26,924,800 | — | — |
| 1986-07-30 | $0.22 | $0.22 | 11,084,800 | — | — |
| 1986-07-29 | $0.22 | $0.22 | 16,921,600 | — | — |
| 1986-07-28 | $0.22 | $0.22 | 17,811,200 | — | — |
| 1986-07-25 | $0.22 | $0.22 | 17,305,600 | — | — |
| 1986-07-24 | $0.23 | $0.23 | 44,748,800 | — | — |
| 1986-07-23 | $0.24 | $0.24 | 37,875,200 | — | — |
| 1986-07-22 | $0.24 | $0.24 | 33,868,800 | — | — |
| 1986-07-21 | $0.26 | $0.26 | 8,096,000 | — | — |
| 1986-07-18 | $0.26 | $0.26 | 13,715,200 | — | — |
| 1986-07-17 | $0.27 | $0.27 | 8,774,400 | — | — |
| 1986-07-16 | $0.28 | $0.28 | 5,177,600 | — | — |
| 1986-07-15 | $0.28 | $0.28 | 10,400,000 | — | — |
| 1986-07-14 | $0.28 | $0.28 | 11,481,600 | — | — |
| 1986-07-11 | $0.28 | $0.28 | 11,788,800 | — | — |
| 1986-07-10 | $0.29 | $0.29 | 22,355,200 | — | — |
| 1986-07-09 | $0.29 | $0.29 | 15,577,600 | — | — |
| 1986-07-08 | $0.29 | $0.29 | 16,300,800 | — | — |
| 1986-07-07 | $0.29 | $0.29 | 33,529,600 | — | — |
| 1986-07-03 | $0.31 | $0.31 | 12,198,400 | — | — |
| 1986-07-02 | $0.31 | $0.31 | 34,969,600 | — | — |
| 1986-07-01 | $0.31 | $0.31 | 33,132,800 | — | — |
| 1986-06-30 | $0.30 | $0.30 | 14,675,200 | — | — |
| 1986-06-27 | $0.30 | $0.30 | 36,403,200 | — | — |
| 1986-06-26 | $0.31 | $0.31 | 86,022,400 | — | — |
| 1986-06-25 | $0.30 | $0.30 | 37,587,200 | — | — |
| 1986-06-24 | $0.28 | $0.28 | 40,332,800 | — | — |
| 1986-06-23 | $0.28 | $0.28 | 31,257,600 | — | — |
| 1986-06-20 | $0.27 | $0.27 | 41,312,000 | — | — |
| 1986-06-19 | $0.26 | $0.26 | 14,419,200 | — | — |
| 1986-06-18 | $0.28 | $0.28 | 8,038,400 | — | — |
| 1986-06-17 | $0.28 | $0.28 | 12,576,000 | — | — |
| 1986-06-16 | $0.28 | $0.28 | 6,649,600 | — | — |
| 1986-06-13 | $0.28 | $0.28 | 10,636,800 | — | — |
| 1986-06-12 | $0.27 | $0.27 | 10,355,200 | — | — |
| 1986-06-11 | $0.27 | $0.27 | 7,481,600 | — | — |
| 1986-06-10 | $0.27 | $0.27 | 16,659,200 | — | — |
| 1986-06-09 | $0.28 | $0.28 | 22,400,000 | — | — |
| 1986-06-06 | $0.28 | $0.28 | 33,817,600 | — | — |
| 1986-06-05 | $0.28 | $0.28 | 23,718,400 | — | — |
| 1986-06-04 | $0.27 | $0.27 | 7,782,400 | — | — |
| 1986-06-03 | $0.27 | $0.27 | 6,963,200 | — | — |
| 1986-06-02 | $0.26 | $0.26 | 7,328,000 | — | — |
| 1986-05-30 | $0.27 | $0.27 | 20,947,200 | — | — |
| 1986-05-29 | $0.27 | $0.27 | 11,705,600 | — | — |
| 1986-05-28 | $0.26 | $0.26 | 10,784,000 | — | — |
| 1986-05-27 | $0.26 | $0.26 | 12,812,800 | — | — |
| 1986-05-23 | $0.25 | $0.25 | 2,956,800 | — | — |
| 1986-05-22 | $0.25 | $0.25 | 12,595,200 | — | — |
| 1986-05-21 | $0.25 | $0.25 | 6,246,400 | — | — |
| 1986-05-20 | $0.25 | $0.25 | 12,032,000 | — | — |
| 1986-05-19 | $0.25 | $0.25 | 3,238,400 | — | — |
| 1986-05-16 | $0.26 | $0.26 | 5,120,000 | — | — |
| 1986-05-15 | $0.25 | $0.25 | 6,656,000 | — | — |
| 1986-05-14 | $0.25 | $0.25 | 15,980,800 | — | — |
| 1986-05-13 | $0.25 | $0.25 | 14,508,800 | — | — |
| 1986-05-12 | $0.25 | $0.25 | 11,040,000 | — | — |
| 1986-05-09 | $0.25 | $0.25 | 16,486,400 | — | — |
| 1986-05-08 | $0.25 | $0.25 | 9,900,800 | — | — |
| 1986-05-07 | $0.25 | $0.25 | 7,238,400 | — | — |
| 1986-05-06 | $0.25 | $0.25 | 14,035,200 | — | — |
| 1986-05-05 | $0.25 | $0.25 | 7,161,600 | — | — |
| 1986-05-02 | $0.24 | $0.24 | 13,894,400 | — | — |
| 1986-05-01 | $0.25 | $0.25 | 8,857,600 | — | — |
| 1986-04-30 | $0.25 | $0.25 | 22,316,800 | — | — |
| 1986-04-29 | $0.26 | $0.26 | 9,049,600 | — | — |
| 1986-04-28 | $0.26 | $0.26 | 6,867,200 | — | — |
| 1986-04-25 | $0.26 | $0.26 | 7,923,200 | — | — |
| 1986-04-24 | $0.26 | $0.26 | 9,657,600 | — | — |
| 1986-04-23 | $0.26 | $0.26 | 10,918,400 | — | — |
| 1986-04-22 | $0.27 | $0.27 | 24,953,600 | — | — |
| 1986-04-21 | $0.27 | $0.27 | 23,475,200 | — | — |
| 1986-04-18 | $0.27 | $0.27 | 26,438,400 | — | — |
| 1986-04-17 | $0.27 | $0.27 | 20,064,000 | — | — |
| 1986-04-16 | $0.27 | $0.27 | 20,518,400 | — | — |
| 1986-04-15 | $0.27 | $0.27 | 17,753,600 | — | — |
| 1986-04-14 | $0.26 | $0.26 | 13,152,000 | — | — |
| 1986-04-11 | $0.26 | $0.26 | 22,406,400 | — | — |
| 1986-04-10 | $0.26 | $0.26 | 22,412,800 | — | — |
| 1986-04-09 | $0.25 | $0.25 | 19,046,400 | — | — |
| 1986-04-08 | $0.25 | $0.25 | 15,200,000 | — | — |
| 1986-04-07 | $0.25 | $0.25 | 27,929,600 | — | — |
| 1986-04-04 | $0.26 | $0.26 | 30,899,200 | — | — |
| 1986-04-03 | $0.26 | $0.26 | 11,443,200 | — | — |
| 1986-04-02 | $0.27 | $0.27 | 23,635,200 | — | — |
| 1986-04-01 | $0.28 | $0.28 | 5,164,800 | — | — |
| 1986-03-31 | $0.28 | $0.28 | 19,404,800 | — | — |
| 1986-03-27 | $0.29 | $0.29 | 47,904,000 | — | — |
| 1986-03-26 | $0.29 | $0.29 | 80,198,400 | — | — |
| 1986-03-25 | $0.28 | $0.28 | 29,171,200 | — | — |
| 1986-03-24 | $0.27 | $0.27 | 59,865,600 | — | — |
| 1986-03-21 | $0.26 | $0.26 | 25,638,400 | — | — |
| 1986-03-20 | $0.27 | $0.27 | 15,750,400 | — | — |
| 1986-03-19 | $0.26 | $0.26 | 14,489,600 | — | — |
| 1986-03-18 | $0.26 | $0.26 | 24,275,200 | — | — |
| 1986-03-17 | $0.26 | $0.26 | 11,699,200 | — | — |
| 1986-03-14 | $0.27 | $0.27 | 17,011,200 | — | — |
| 1986-03-13 | $0.27 | $0.27 | 11,648,000 | — | — |
| 1986-03-12 | $0.27 | $0.27 | 19,724,800 | — | — |
| 1986-03-11 | $0.26 | $0.26 | 20,864,000 | — | — |
| 1986-03-10 | $0.25 | $0.25 | 63,411,200 | — | — |
| 1986-03-07 | $0.25 | $0.25 | 36,160,000 | — | — |
| 1986-03-06 | $0.27 | $0.27 | 20,646,400 | — | — |
| 1986-03-05 | $0.26 | $0.26 | 14,758,400 | — | — |
| 1986-03-04 | $0.26 | $0.26 | 23,993,600 | — | — |
| 1986-03-03 | $0.25 | $0.25 | 7,993,600 | — | — |
| 1986-02-28 | $0.26 | $0.26 | 11,449,600 | — | — |
| 1986-02-27 | $0.26 | $0.26 | 8,550,400 | — | — |
| 1986-02-26 | $0.27 | $0.27 | 7,891,200 | — | — |
| 1986-02-25 | $0.27 | $0.27 | 5,811,200 | — | — |
| 1986-02-24 | $0.27 | $0.27 | 11,014,400 | — | — |
| 1986-02-21 | $0.27 | $0.27 | 14,457,600 | — | — |
| 1986-02-20 | $0.27 | $0.27 | 44,108,800 | — | — |
| 1986-02-19 | $0.27 | $0.27 | 54,828,800 | — | — |
| 1986-02-18 | $0.27 | $0.27 | 14,560,000 | — | — |
| 1986-02-14 | $0.27 | $0.27 | 6,912,000 | — | — |
| 1986-02-13 | $0.26 | $0.26 | 13,612,800 | — | — |
| 1986-02-12 | $0.27 | $0.27 | 38,553,600 | — | — |
| 1986-02-11 | $0.26 | $0.26 | 26,700,800 | — | — |
| 1986-02-10 | $0.26 | $0.26 | 12,531,200 | — | — |
| 1986-02-07 | $0.26 | $0.26 | 4,979,200 | — | — |
| 1986-02-06 | $0.26 | $0.26 | 21,203,200 | — | — |
| 1986-02-05 | $0.26 | $0.26 | 17,504,000 | — | — |
| 1986-02-04 | $0.26 | $0.26 | 10,374,400 | — | — |
| 1986-02-03 | $0.26 | $0.26 | 9,734,400 | — | — |
| 1986-01-31 | $0.26 | $0.26 | 28,697,600 | — | — |
| 1986-01-30 | $0.26 | $0.26 | 10,169,600 | — | — |
| 1986-01-29 | $0.26 | $0.26 | 24,755,200 | — | — |
| 1986-01-28 | $0.26 | $0.26 | 34,636,800 | — | — |
| 1986-01-27 | $0.25 | $0.25 | 21,350,400 | — | — |
| 1986-01-24 | $0.25 | $0.25 | 21,113,600 | — | — |
| 1986-01-23 | $0.25 | $0.25 | 8,979,200 | — | — |
| 1986-01-22 | $0.25 | $0.25 | 15,916,800 | — | — |
| 1986-01-21 | $0.25 | $0.25 | 29,593,600 | — | — |
| 1986-01-20 | $0.25 | $0.25 | 13,356,800 | — | — |
| 1986-01-17 | $0.25 | $0.25 | 23,699,200 | — | — |
| 1986-01-16 | $0.25 | $0.25 | 64,288,000 | — | — |
| 1986-01-15 | $0.25 | $0.25 | 22,995,200 | — | — |
| 1986-01-14 | $0.24 | $0.24 | 34,707,200 | — | — |
| 1986-01-13 | $0.24 | $0.24 | 10,406,400 | — | — |
| 1986-01-10 | $0.25 | $0.25 | 21,497,600 | — | — |
| 1986-01-09 | $0.25 | $0.25 | 37,881,600 | — | — |
| 1986-01-08 | $0.25 | $0.25 | 71,110,400 | — | — |
| 1986-01-07 | $0.24 | $0.24 | 20,185,600 | — | — |
| 1986-01-06 | $0.23 | $0.23 | 46,112,000 | — | — |
| 1986-01-03 | $0.23 | $0.23 | 56,889,600 | — | — |
| 1986-01-02 | $0.21 | $0.21 | 5,894,400 | — | — |