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
- 1984-07-17 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 | $0.57 | $0.57 | 1,236,600 | — | — |
| 1986-12-30 | $0.51 | $0.51 | 722,250 | — | — |
| 1986-12-29 | $0.51 | $0.51 | 444,150 | — | — |
| 1986-12-26 | $0.54 | $0.54 | 685,800 | — | — |
| 1986-12-24 | $0.52 | $0.52 | 1,336,500 | — | — |
| 1986-12-23 | $0.50 | $0.50 | 888,300 | — | — |
| 1986-12-22 | $0.52 | $0.52 | 459,000 | — | — |
| 1986-12-19 | $0.52 | $0.52 | 402,300 | — | — |
| 1986-12-18 | $0.51 | $0.51 | 1,189,350 | — | — |
| 1986-12-17 | $0.53 | $0.53 | 853,200 | — | — |
| 1986-12-16 | $0.53 | $0.53 | 557,550 | — | — |
| 1986-12-15 | $0.52 | $0.52 | 761,400 | — | — |
| 1986-12-12 | $0.54 | $0.54 | 396,900 | — | — |
| 1986-12-11 | $0.54 | $0.54 | 1,561,950 | — | — |
| 1986-12-10 | $0.54 | $0.54 | 1,019,250 | — | — |
| 1986-12-09 | $0.54 | $0.54 | 2,289,600 | — | — |
| 1986-12-08 | $0.53 | $0.53 | 1,977,750 | — | — |
| 1986-12-05 | $0.57 | $0.57 | 2,066,850 | — | — |
| 1986-12-04 | $0.56 | $0.56 | 3,875,850 | — | — |
| 1986-12-03 | $0.59 | $0.59 | 796,500 | — | — |
| 1986-12-02 | $0.62 | $0.62 | 413,100 | — | — |
| 1986-12-01 | $0.60 | $0.60 | 336,150 | — | — |
| 1986-11-28 | $0.62 | $0.62 | 2,587,950 | — | — |
| 1986-11-26 | $0.65 | $0.65 | 638,550 | — | — |
| 1986-11-25 | $0.66 | $0.66 | 695,250 | — | — |
| 1986-11-24 | $0.66 | $0.66 | 330,750 | — | — |
| 1986-11-21 | $0.63 | $0.63 | 345,600 | — | — |
| 1986-11-20 | $0.62 | $0.62 | 814,050 | — | — |
| 1986-11-19 | $0.61 | $0.61 | 305,100 | — | — |
| 1986-11-18 | $0.61 | $0.61 | 444,150 | — | — |
| 1986-11-17 | $0.61 | $0.61 | 264,600 | — | — |
| 1986-11-14 | $0.61 | $0.61 | 260,550 | — | — |
| 1986-11-13 | $0.61 | $0.61 | 360,450 | — | — |
| 1986-11-12 | $0.63 | $0.63 | 387,450 | — | — |
| 1986-11-11 | $0.62 | $0.62 | 182,250 | — | — |
| 1986-11-10 | $0.63 | $0.63 | 172,800 | — | — |
| 1986-11-07 | $0.62 | $0.62 | 425,250 | — | — |
| 1986-11-06 | $0.60 | $0.60 | 376,650 | — | — |
| 1986-11-05 | $0.61 | $0.61 | 253,800 | — | — |
| 1986-11-04 | $0.62 | $0.62 | 540,000 | — | — |
| 1986-11-03 | $0.62 | $0.62 | 379,350 | — | — |
| 1986-10-31 | $0.63 | $0.63 | 402,300 | — | — |
| 1986-10-30 | $0.63 | $0.63 | 1,615,950 | — | — |
| 1986-10-29 | $0.63 | $0.63 | 471,150 | — | — |
| 1986-10-28 | $0.64 | $0.64 | 649,350 | — | — |
| 1986-10-27 | $0.63 | $0.63 | 153,900 | — | — |
| 1986-10-24 | $0.61 | $0.61 | 467,100 | — | — |
| 1986-10-23 | $0.59 | $0.59 | 1,817,100 | — | — |
| 1986-10-22 | $0.62 | $0.62 | 608,850 | — | — |
| 1986-10-21 | $0.67 | $0.67 | 691,200 | — | — |
| 1986-10-20 | $0.67 | $0.67 | 891,000 | — | — |
| 1986-10-17 | $0.69 | $0.69 | 966,600 | — | — |
| 1986-10-16 | $0.65 | $0.65 | 912,600 | — | — |
| 1986-10-15 | $0.61 | $0.61 | 2,301,750 | — | — |
| 1986-10-14 | $0.54 | $0.54 | 1,247,400 | — | — |
| 1986-10-13 | $0.58 | $0.58 | 229,500 | — | — |
| 1986-10-10 | $0.60 | $0.60 | 475,200 | — | — |
| 1986-10-09 | $0.62 | $0.62 | 1,437,750 | — | — |
| 1986-10-08 | $0.61 | $0.61 | 545,400 | — | — |
| 1986-10-07 | $0.62 | $0.62 | 1,004,400 | — | — |
| 1986-10-06 | $0.65 | $0.65 | 754,650 | — | — |
| 1986-10-03 | $0.66 | $0.66 | 166,050 | — | — |
| 1986-10-02 | $0.67 | $0.67 | 1,475,550 | — | — |
| 1986-10-01 | $0.70 | $0.70 | 282,150 | — | — |
| 1986-09-30 | $0.68 | $0.68 | 270,000 | — | — |
| 1986-09-29 | $0.69 | $0.69 | 311,850 | — | — |
| 1986-09-26 | $0.70 | $0.70 | 345,600 | — | — |
| 1986-09-25 | $0.69 | $0.69 | 251,100 | — | — |
| 1986-09-24 | $0.69 | $0.69 | 432,000 | — | — |
| 1986-09-23 | $0.69 | $0.69 | 1,285,200 | — | — |
| 1986-09-22 | $0.71 | $0.71 | 614,250 | — | — |
| 1986-09-19 | $0.70 | $0.70 | 457,650 | — | — |
| 1986-09-18 | $0.70 | $0.70 | 923,400 | — | — |
| 1986-09-17 | $0.69 | $0.69 | 957,150 | — | — |
| 1986-09-16 | $0.71 | $0.71 | 542,700 | — | — |
| 1986-09-15 | $0.73 | $0.73 | 1,332,450 | — | — |
| 1986-09-12 | $0.73 | $0.73 | 1,983,150 | — | — |
| 1986-09-11 | $0.73 | $0.73 | 1,753,650 | — | — |
| 1986-09-10 | $0.81 | $0.81 | 459,000 | — | — |
| 1986-09-09 | $0.81 | $0.81 | 928,800 | — | — |
| 1986-09-08 | $0.80 | $0.80 | 1,561,950 | — | — |
| 1986-09-05 | $0.83 | $0.83 | 291,600 | — | — |
| 1986-09-04 | $0.84 | $0.84 | 548,100 | — | — |
| 1986-09-03 | $0.84 | $0.84 | 639,900 | — | — |
| 1986-09-02 | $0.82 | $0.82 | 337,500 | — | — |
| 1986-08-29 | $0.83 | $0.83 | 463,050 | — | — |
| 1986-08-28 | $0.85 | $0.85 | 399,600 | — | — |
| 1986-08-27 | $0.82 | $0.82 | 599,400 | — | — |
| 1986-08-26 | $0.86 | $0.86 | 1,210,950 | — | — |
| 1986-08-25 | $0.83 | $0.83 | 448,200 | — | — |
| 1986-08-22 | $0.84 | $0.84 | 400,950 | — | — |
| 1986-08-21 | $0.86 | $0.86 | 295,650 | — | — |
| 1986-08-20 | $0.87 | $0.87 | 282,150 | — | — |
| 1986-08-19 | $0.86 | $0.86 | 346,950 | — | — |
| 1986-08-18 | $0.84 | $0.84 | 287,550 | — | — |
| 1986-08-15 | $0.84 | $0.84 | 89,100 | — | — |
| 1986-08-14 | $0.82 | $0.82 | 422,550 | — | — |
| 1986-08-13 | $0.85 | $0.85 | 843,750 | — | — |
| 1986-08-12 | $0.81 | $0.81 | 1,293,300 | — | — |
| 1986-08-11 | $0.81 | $0.81 | 414,450 | — | — |
| 1986-08-08 | $0.80 | $0.80 | 318,600 | — | — |
| 1986-08-07 | $0.81 | $0.81 | 730,350 | — | — |
| 1986-08-06 | $0.75 | $0.75 | 1,220,400 | — | — |
| 1986-08-05 | $0.82 | $0.82 | 301,050 | — | — |
| 1986-08-04 | $0.81 | $0.81 | 680,400 | — | — |
| 1986-08-01 | $0.83 | $0.83 | 409,050 | — | — |
| 1986-07-31 | $0.89 | $0.89 | 611,550 | — | — |
| 1986-07-30 | $0.82 | $0.82 | 221,400 | — | — |
| 1986-07-29 | $0.84 | $0.84 | 440,100 | — | — |
| 1986-07-28 | $0.84 | $0.84 | 571,050 | — | — |
| 1986-07-25 | $0.87 | $0.87 | 499,500 | — | — |
| 1986-07-24 | $0.83 | $0.83 | 311,850 | — | — |
| 1986-07-23 | $0.83 | $0.83 | 216,000 | — | — |
| 1986-07-22 | $0.82 | $0.82 | 645,300 | — | — |
| 1986-07-21 | $0.82 | $0.82 | 895,050 | — | — |
| 1986-07-18 | $0.83 | $0.83 | 179,550 | — | — |
| 1986-07-17 | $0.83 | $0.83 | 1,497,150 | — | — |
| 1986-07-16 | $0.82 | $0.82 | 714,150 | — | — |
| 1986-07-15 | $0.83 | $0.83 | 1,138,050 | — | — |
| 1986-07-14 | $0.86 | $0.86 | 268,650 | — | — |
| 1986-07-11 | $0.87 | $0.87 | 309,150 | — | — |
| 1986-07-10 | $0.86 | $0.86 | 388,800 | — | — |
| 1986-07-09 | $0.88 | $0.88 | 742,500 | — | — |
| 1986-07-08 | $0.89 | $0.89 | 2,034,450 | — | — |
| 1986-07-07 | $0.93 | $0.93 | 1,150,200 | — | — |
| 1986-07-03 | $0.96 | $0.96 | 1,441,800 | — | — |
| 1986-07-02 | $0.97 | $0.97 | 618,300 | — | — |
| 1986-07-01 | $0.95 | $0.95 | 652,050 | — | — |
| 1986-06-30 | $0.99 | $0.99 | 621,000 | — | — |
| 1986-06-27 | $0.97 | $0.97 | 942,300 | — | — |
| 1986-06-26 | $0.94 | $0.94 | 538,650 | — | — |
| 1986-06-25 | $0.97 | $0.97 | 1,584,900 | — | — |
| 1986-06-24 | $0.94 | $0.94 | 810,000 | — | — |
| 1986-06-23 | $0.92 | $0.92 | 307,800 | — | — |
| 1986-06-20 | $0.94 | $0.94 | 564,300 | — | — |
| 1986-06-19 | $0.96 | $0.96 | 535,950 | — | — |
| 1986-06-18 | $0.94 | $0.94 | 247,050 | — | — |
| 1986-06-17 | $0.95 | $0.95 | 427,950 | — | — |
| 1986-06-16 | $0.97 | $0.97 | 710,100 | — | — |
| 1986-06-13 | $0.97 | $0.97 | 1,074,600 | — | — |
| 1986-06-12 | $0.94 | $0.94 | 897,750 | — | — |
| 1986-06-11 | $0.92 | $0.92 | 668,250 | — | — |
| 1986-06-10 | $0.92 | $0.92 | 1,183,950 | — | — |
| 1986-06-09 | $0.94 | $0.94 | 1,102,950 | — | — |
| 1986-06-06 | $0.97 | $0.97 | 1,610,550 | — | — |
| 1986-06-05 | $0.97 | $0.97 | 1,594,350 | — | — |
| 1986-06-04 | $0.95 | $0.95 | 4,433,400 | — | — |
| 1986-06-03 | $0.95 | $0.95 | 1,408,050 | — | — |
| 1986-06-02 | $0.86 | $0.86 | 2,421,900 | — | — |
| 1986-05-30 | $0.85 | $0.85 | 2,320,650 | — | — |
| 1986-05-29 | $0.89 | $0.89 | 7,209,000 | — | — |
| 1986-05-28 | $0.88 | $0.88 | 15,361,650 | — | — |
| 1986-05-27 | $0.77 | $0.77 | 2,756,700 | — | — |
| 1986-05-23 | $0.77 | $0.77 | 2,814,750 | — | — |
| 1986-05-22 | $0.74 | $0.74 | 3,628,800 | — | — |
| 1986-05-21 | $0.70 | $0.70 | 2,263,950 | — | — |
| 1986-05-20 | $0.75 | $0.75 | 1,115,100 | — | — |
| 1986-05-19 | $0.74 | $0.74 | 245,700 | — | — |
| 1986-05-16 | $0.74 | $0.74 | 850,500 | — | — |
| 1986-05-15 | $0.74 | $0.74 | 1,539,000 | — | — |
| 1986-05-14 | $0.77 | $0.77 | 1,390,500 | — | — |
| 1986-05-13 | $0.78 | $0.78 | 1,418,850 | — | — |
| 1986-05-12 | $0.72 | $0.72 | 1,895,400 | — | — |
| 1986-05-09 | $0.78 | $0.78 | 967,950 | — | — |
| 1986-05-08 | $0.78 | $0.78 | 1,911,600 | — | — |
| 1986-05-07 | $0.80 | $0.80 | 2,597,400 | — | — |
| 1986-05-06 | $0.76 | $0.76 | 1,929,150 | — | — |
| 1986-05-05 | $0.76 | $0.76 | 1,595,700 | — | — |
| 1986-05-02 | $0.81 | $0.81 | 1,115,100 | — | — |
| 1986-05-01 | $0.81 | $0.81 | 1,664,550 | — | — |
| 1986-04-30 | $0.84 | $0.84 | 562,950 | — | — |
| 1986-04-29 | $0.86 | $0.86 | 3,271,050 | — | — |
| 1986-04-28 | $0.89 | $0.89 | 955,800 | — | — |
| 1986-04-25 | $0.89 | $0.89 | 5,301,450 | — | — |
| 1986-04-24 | $0.91 | $0.91 | 2,371,950 | — | — |
| 1986-04-23 | $0.90 | $0.90 | 6,002,100 | — | — |
| 1986-04-22 | $0.95 | $0.95 | 623,700 | — | — |
| 1986-04-21 | $0.95 | $0.95 | 507,600 | — | — |
| 1986-04-18 | $0.96 | $0.96 | 1,723,275 | — | — |
| 1986-04-17 | $0.96 | $0.96 | 1,500,525 | — | — |
| 1986-04-16 | $0.99 | $0.99 | 3,399,975 | — | — |
| 1986-04-15 | $0.96 | $0.96 | 1,609,875 | — | — |
| 1986-04-14 | $1.04 | $1.04 | 2,612,250 | — | — |
| 1986-04-11 | $1.06 | $1.06 | 143,775 | — | — |
| 1986-04-10 | $1.05 | $1.05 | 338,175 | — | — |
| 1986-04-09 | $1.06 | $1.06 | 996,300 | — | — |
| 1986-04-08 | $1.04 | $1.04 | 1,366,875 | — | — |
| 1986-04-07 | $1.05 | $1.05 | 1,087,425 | — | — |
| 1986-04-04 | $1.10 | $1.10 | 214,650 | — | — |
| 1986-04-03 | $1.12 | $1.12 | 473,850 | — | — |
| 1986-04-02 | $1.12 | $1.12 | 793,800 | — | — |
| 1986-04-01 | $1.10 | $1.10 | 1,101,600 | — | — |
| 1986-03-31 | $1.15 | $1.15 | 542,700 | — | — |
| 1986-03-27 | $1.16 | $1.16 | 1,050,975 | — | — |
| 1986-03-26 | $1.15 | $1.15 | 2,047,275 | — | — |
| 1986-03-25 | $1.19 | $1.19 | 3,294,675 | — | — |
| 1986-03-24 | $1.23 | $1.23 | 330,075 | — | — |
| 1986-03-21 | $1.27 | $1.27 | 909,225 | — | — |
| 1986-03-20 | $1.28 | $1.28 | 982,125 | — | — |
| 1986-03-19 | $1.27 | $1.27 | 2,668,950 | — | — |
| 1986-03-18 | $1.28 | $1.28 | 2,592,000 | — | — |
| 1986-03-17 | $1.22 | $1.22 | 2,897,775 | — | — |
| 1986-03-14 | $1.19 | $1.19 | 3,946,725 | — | — |
| 1986-03-13 | $1.14 | $1.14 | 812,025 | — | — |
| 1986-03-12 | $1.14 | $1.14 | 465,750 | — | — |
| 1986-03-11 | $1.13 | $1.13 | 475,875 | — | — |
| 1986-03-10 | $1.13 | $1.13 | 1,087,425 | — | — |
| 1986-03-07 | $1.13 | $1.13 | 793,800 | — | — |
| 1986-03-06 | $1.12 | $1.12 | 1,186,650 | — | — |
| 1986-03-05 | $1.10 | $1.10 | 1,030,725 | — | — |
| 1986-03-04 | $1.12 | $1.12 | 1,885,275 | — | — |
| 1986-03-03 | $1.14 | $1.14 | 1,674,675 | — | — |
| 1986-02-28 | $1.15 | $1.15 | 1,174,500 | — | — |
| 1986-02-27 | $1.15 | $1.15 | 2,877,525 | — | — |
| 1986-02-26 | $1.14 | $1.14 | 2,397,600 | — | — |
| 1986-02-25 | $1.14 | $1.14 | 633,825 | — | — |
| 1986-02-24 | $1.14 | $1.14 | 3,450,600 | — | — |
| 1986-02-21 | $1.14 | $1.14 | 5,720,625 | — | — |
| 1986-02-20 | $1.09 | $1.09 | 1,269,675 | — | — |
| 1986-02-19 | $1.07 | $1.07 | 2,079,675 | — | — |
| 1986-02-18 | $1.07 | $1.07 | 2,415,825 | — | — |
| 1986-02-14 | $1.06 | $1.06 | 1,302,075 | — | — |
| 1986-02-13 | $1.04 | $1.04 | 2,322,675 | — | — |
| 1986-02-12 | $1.04 | $1.04 | 4,339,575 | — | — |
| 1986-02-11 | $1.05 | $1.05 | 5,874,525 | — | — |
| 1986-02-10 | $0.99 | $0.99 | 1,208,925 | — | — |
| 1986-02-07 | $0.99 | $0.99 | 2,191,050 | — | — |
| 1986-02-06 | $0.99 | $0.99 | 6,147,900 | — | — |
| 1986-02-05 | $0.93 | $0.93 | 1,399,275 | — | — |
| 1986-02-04 | $0.92 | $0.92 | 1,407,375 | — | — |
| 1986-02-03 | $0.91 | $0.91 | 1,717,200 | — | — |
| 1986-01-31 | $0.93 | $0.93 | 1,713,150 | — | — |
| 1986-01-30 | $0.93 | $0.93 | 2,464,425 | — | — |
| 1986-01-29 | $0.94 | $0.94 | 1,389,150 | — | — |
| 1986-01-28 | $0.93 | $0.93 | 605,475 | — | — |
| 1986-01-27 | $0.94 | $0.94 | 1,354,725 | — | — |
| 1986-01-24 | $0.93 | $0.93 | 5,003,775 | — | — |
| 1986-01-23 | $0.93 | $0.93 | 2,128,275 | — | — |
| 1986-01-22 | $0.93 | $0.93 | 13,891,500 | — | — |
| 1986-01-21 | $0.93 | $0.93 | 24,253,425 | — | — |
| 1986-01-20 | $0.94 | $0.94 | 1,129,950 | — | — |
| 1986-01-17 | $0.98 | $0.98 | 629,775 | — | — |
| 1986-01-16 | $0.98 | $0.98 | 1,287,900 | — | — |
| 1986-01-15 | $0.95 | $0.95 | 564,975 | — | — |
| 1986-01-14 | $0.94 | $0.94 | 1,198,800 | — | — |
| 1986-01-13 | $0.94 | $0.94 | 184,275 | — | — |
| 1986-01-10 | $0.94 | $0.94 | 338,175 | — | — |
| 1986-01-09 | $0.93 | $0.93 | 1,206,900 | — | — |
| 1986-01-08 | $0.94 | $0.94 | 645,975 | — | — |
| 1986-01-07 | $0.96 | $0.96 | 974,025 | — | — |
| 1986-01-06 | $0.96 | $0.96 | 1,701,000 | — | — |
| 1986-01-03 | $1.01 | $1.01 | 909,225 | — | — |
| 1986-01-02 | $1.02 | $1.02 | 1,053,000 | — | — |