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
- 1983-07-19 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 | $1.04 | $1.04 | 68,385 | — | — |
| 1986-12-30 | $1.00 | $1.00 | 12,347 | — | — |
| 1986-12-29 | $0.99 | $0.99 | 28,494 | — | — |
| 1986-12-26 | $0.99 | $0.99 | 14,247 | — | — |
| 1986-12-24 | $1.00 | $1.00 | 1,021,027 | — | — |
| 1986-12-23 | $1.00 | $1.00 | 19,946 | — | — |
| 1986-12-22 | $1.00 | $1.00 | 73,134 | — | — |
| 1986-12-19 | $1.03 | $1.03 | 58,887 | — | — |
| 1986-12-18 | $1.04 | $1.04 | 120,624 | — | — |
| 1986-12-17 | $1.05 | $1.05 | 16,146 | — | — |
| 1986-12-16 | $1.03 | $1.03 | 950 | — | — |
| 1986-12-15 | $1.03 | $1.03 | 14,247 | — | — |
| 1986-12-12 | $1.03 | $1.03 | 31,343 | — | — |
| 1986-12-11 | $1.05 | $1.05 | 75,034 | — | — |
| 1986-12-10 | $1.07 | $1.07 | 182,360 | — | — |
| 1986-12-09 | $1.07 | $1.07 | 29,444 | — | — |
| 1986-12-08 | $1.11 | $1.11 | 52,239 | — | — |
| 1986-12-05 | $1.09 | $1.09 | 50,339 | — | — |
| 1986-12-04 | $1.11 | $1.11 | 165,264 | — | — |
| 1986-12-03 | $1.08 | $1.08 | 135,820 | — | — |
| 1986-12-02 | $1.08 | $1.08 | 117,774 | — | — |
| 1986-12-01 | $1.09 | $1.09 | 35,142 | — | — |
| 1986-11-28 | $1.08 | $1.08 | 950 | — | — |
| 1986-11-26 | $1.09 | $1.09 | 37,042 | — | — |
| 1986-11-25 | $1.09 | $1.09 | 60,787 | — | — |
| 1986-11-24 | $1.13 | $1.13 | 64,586 | — | — |
| 1986-11-21 | $1.14 | $1.14 | 237,448 | — | — |
| 1986-11-20 | $1.13 | $1.13 | 126,322 | — | — |
| 1986-11-19 | $1.13 | $1.13 | 662,006 | — | — |
| 1986-11-18 | $1.13 | $1.13 | 425,507 | — | — |
| 1986-11-17 | $1.14 | $1.14 | 407,461 | — | — |
| 1986-11-14 | $1.13 | $1.13 | 28,494 | — | — |
| 1986-11-13 | $1.12 | $1.12 | 87,381 | — | — |
| 1986-11-12 | $1.12 | $1.12 | 50,339 | — | — |
| 1986-11-11 | $1.12 | $1.12 | 193,758 | — | — |
| 1986-11-10 | $1.12 | $1.12 | 57,937 | — | — |
| 1986-11-07 | $1.13 | $1.13 | 6,649 | — | — |
| 1986-11-06 | $1.11 | $1.11 | 50,339 | — | — |
| 1986-11-05 | $1.11 | $1.11 | 21,845 | — | — |
| 1986-11-04 | $1.12 | $1.12 | 227,000 | — | — |
| 1986-11-03 | $1.11 | $1.11 | 75,034 | — | — |
| 1986-10-31 | $1.12 | $1.12 | 142,469 | — | — |
| 1986-10-30 | $1.08 | $1.08 | 362,821 | — | — |
| 1986-10-29 | $1.04 | $1.04 | 25,644 | — | — |
| 1986-10-28 | $1.04 | $1.04 | 48,439 | — | — |
| 1986-10-27 | $1.01 | $1.01 | 1,900 | — | — |
| 1986-10-24 | $1.03 | $1.03 | 20,895 | — | — |
| 1986-10-23 | $1.03 | $1.03 | 131,071 | — | — |
| 1986-10-22 | $1.03 | $1.03 | 71,234 | — | — |
| 1986-10-21 | $1.05 | $1.05 | 102,578 | — | — |
| 1986-10-20 | $1.05 | $1.05 | 557,528 | — | — |
| 1986-10-17 | $1.07 | $1.07 | 489,143 | — | — |
| 1986-10-16 | $1.04 | $1.04 | 306,783 | — | — |
| 1986-10-15 | $1.03 | $1.03 | 288,737 | — | — |
| 1986-10-14 | $0.97 | $0.97 | 3,799 | — | — |
| 1986-10-13 | $0.96 | $0.96 | 43,690 | — | — |
| 1986-10-10 | $0.91 | $0.91 | 31,343 | — | — |
| 1986-10-09 | $0.93 | $0.93 | 59,837 | — | — |
| 1986-10-08 | $0.91 | $0.91 | 41,791 | — | — |
| 1986-10-07 | $0.88 | $0.88 | 29,444 | — | — |
| 1986-10-06 | $0.92 | $0.92 | 14,247 | — | — |
| 1986-10-03 | $0.91 | $0.91 | 88,331 | — | — |
| 1986-10-02 | $0.89 | $0.89 | 50,339 | — | — |
| 1986-10-01 | $0.87 | $0.87 | 198,507 | — | — |
| 1986-09-30 | $0.89 | $0.89 | 75,034 | — | — |
| 1986-09-29 | $0.88 | $0.88 | 18,996 | — | — |
| 1986-09-26 | $0.89 | $0.89 | 37,042 | — | — |
| 1986-09-25 | $0.89 | $0.89 | 94,029 | — | — |
| 1986-09-24 | $0.89 | $0.89 | 16,146 | — | — |
| 1986-09-23 | $0.91 | $0.91 | 3,799 | — | — |
| 1986-09-22 | $0.89 | $0.89 | 28,494 | — | — |
| 1986-09-19 | $0.88 | $0.88 | 42,741 | — | — |
| 1986-09-18 | $0.83 | $0.83 | 52,239 | — | — |
| 1986-09-17 | $0.84 | $0.84 | 38,942 | — | — |
| 1986-09-16 | $0.84 | $0.84 | 79,783 | — | — |
| 1986-09-15 | $0.84 | $0.84 | 52,239 | — | — |
| 1986-09-12 | $0.84 | $0.84 | 52,239 | — | — |
| 1986-09-11 | $0.86 | $0.86 | 202,306 | — | — |
| 1986-09-10 | $0.93 | $0.93 | 31,343 | — | — |
| 1986-09-09 | $0.91 | $0.91 | 43,690 | — | — |
| 1986-09-08 | $0.91 | $0.91 | 671,503 | — | — |
| 1986-09-05 | $0.91 | $0.91 | 57,937 | — | — |
| 1986-09-04 | $0.91 | $0.91 | 56,988 | — | — |
| 1986-09-03 | $0.91 | $0.91 | 56,038 | — | — |
| 1986-09-02 | $0.92 | $0.92 | 13,297 | — | — |
| 1986-08-29 | $0.92 | $0.92 | 12,347 | — | — |
| 1986-08-28 | $0.97 | $0.97 | 42,741 | — | — |
| 1986-08-27 | $0.96 | $0.96 | 210,854 | — | — |
| 1986-08-26 | $0.96 | $0.96 | 193,758 | — | — |
| 1986-08-25 | $0.96 | $0.96 | 249,796 | — | — |
| 1986-08-22 | $0.96 | $0.96 | 56,038 | — | — |
| 1986-08-21 | $0.93 | $0.93 | 160,515 | — | — |
| 1986-08-20 | $0.87 | $0.87 | 3,799 | — | — |
| 1986-08-19 | $0.87 | $0.87 | 16,146 | — | — |
| 1986-08-18 | $0.88 | $0.88 | 30,393 | — | — |
| 1986-08-15 | $0.87 | $0.87 | 12,347 | — | — |
| 1986-08-14 | $0.87 | $0.87 | 3,799 | — | — |
| 1986-08-13 | $0.87 | $0.87 | 28,494 | — | — |
| 1986-08-12 | $0.86 | $0.86 | 30,393 | — | — |
| 1986-08-11 | $0.84 | $0.84 | 950 | — | — |
| 1986-08-08 | $0.87 | $0.87 | 89,281 | — | — |
| 1986-08-07 | $0.84 | $0.84 | 57,937 | — | — |
| 1986-08-06 | $0.84 | $0.84 | 126,322 | — | — |
| 1986-08-05 | $0.82 | $0.82 | 117,774 | — | — |
| 1986-08-04 | $0.80 | $0.80 | 42,741 | — | — |
| 1986-08-01 | $0.80 | $0.80 | 166,214 | — | — |
| 1986-07-31 | $0.79 | $0.79 | 48,439 | — | — |
| 1986-07-30 | $0.80 | $0.80 | 210,854 | — | — |
| 1986-07-29 | $0.83 | $0.83 | 18,996 | — | — |
| 1986-07-28 | $0.84 | $0.84 | 20,895 | — | — |
| 1986-07-25 | $0.84 | $0.84 | 21,845 | — | — |
| 1986-07-24 | $0.88 | $0.88 | 3,799 | — | — |
| 1986-07-23 | $0.87 | $0.87 | 30,393 | — | — |
| 1986-07-22 | $0.87 | $0.87 | 70,285 | — | — |
| 1986-07-21 | $0.88 | $0.88 | 72,184 | — | — |
| 1986-07-18 | $0.91 | $0.91 | 33,243 | — | — |
| 1986-07-17 | $0.91 | $0.91 | 13,297 | — | — |
| 1986-07-16 | $0.92 | $0.92 | 56,988 | — | — |
| 1986-07-15 | $0.89 | $0.89 | 66,485 | — | — |
| 1986-07-14 | $0.87 | $0.87 | 355,223 | — | — |
| 1986-07-11 | $0.92 | $0.92 | 77,883 | — | — |
| 1986-07-10 | $0.99 | $0.99 | 21,845 | — | — |
| 1986-07-09 | $0.97 | $0.97 | 12,347 | — | — |
| 1986-07-08 | $1.01 | $1.01 | 77,883 | — | — |
| 1986-07-07 | $1.07 | $1.07 | 74,084 | — | — |
| 1986-07-03 | $1.08 | $1.08 | 19,946 | — | — |
| 1986-07-02 | $1.08 | $1.08 | 43,690 | — | — |
| 1986-07-01 | $1.08 | $1.08 | 75,034 | — | — |
| 1986-06-30 | $1.11 | $1.11 | 18,996 | — | — |
| 1986-06-27 | $1.12 | $1.12 | 79,783 | — | — |
| 1986-06-26 | $1.09 | $1.09 | 34,193 | — | — |
| 1986-06-25 | $1.11 | $1.11 | 75,034 | — | — |
| 1986-06-24 | $1.09 | $1.09 | 68,385 | — | — |
| 1986-06-23 | $1.09 | $1.09 | 950 | — | — |
| 1986-06-20 | $1.09 | $1.09 | 247,896 | — | — |
| 1986-06-19 | $1.05 | $1.05 | 14,247 | — | — |
| 1986-06-18 | $1.05 | $1.05 | 73,134 | — | — |
| 1986-06-17 | $1.07 | $1.07 | 18,996 | — | — |
| 1986-06-16 | $1.05 | $1.05 | 323,879 | — | — |
| 1986-06-13 | $1.01 | $1.01 | 96,879 | — | — |
| 1986-06-12 | $1.00 | $1.00 | 21,845 | — | — |
| 1986-06-11 | $1.01 | $1.01 | 165,264 | — | — |
| 1986-06-10 | $1.00 | $1.00 | 142,469 | — | — |
| 1986-06-09 | $1.07 | $1.07 | 43,690 | — | — |
| 1986-06-06 | $1.11 | $1.11 | 552,779 | — | — |
| 1986-06-05 | $1.13 | $1.13 | 196,607 | — | — |
| 1986-06-04 | $1.11 | $1.11 | 198,507 | — | — |
| 1986-06-03 | $1.09 | $1.09 | 57,937 | — | — |
| 1986-06-02 | $1.08 | $1.08 | 48,439 | — | — |
| 1986-05-30 | $1.08 | $1.08 | 111,126 | — | — |
| 1986-05-29 | $1.11 | $1.11 | 59,837 | — | — |
| 1986-05-28 | $1.09 | $1.09 | 283,038 | — | — |
| 1986-05-27 | $1.08 | $1.08 | 338,126 | — | — |
| 1986-05-23 | $1.08 | $1.08 | 64,586 | — | — |
| 1986-05-22 | $1.07 | $1.07 | 92,130 | — | — |
| 1986-05-21 | $1.08 | $1.08 | 231,749 | — | — |
| 1986-05-20 | $1.07 | $1.07 | 38,942 | — | — |
| 1986-05-19 | $1.07 | $1.07 | 20,895 | — | — |
| 1986-05-16 | $1.07 | $1.07 | 96,879 | — | — |
| 1986-05-15 | $1.07 | $1.07 | 38,942 | — | — |
| 1986-05-14 | $1.09 | $1.09 | 14,247 | — | — |
| 1986-05-13 | $1.09 | $1.09 | 118,724 | — | — |
| 1986-05-12 | $1.07 | $1.07 | 126,322 | — | — |
| 1986-05-09 | $1.07 | $1.07 | 255,494 | — | — |
| 1986-05-08 | $1.09 | $1.09 | 49,389 | — | — |
| 1986-05-07 | $1.09 | $1.09 | 355,223 | — | — |
| 1986-05-06 | $1.09 | $1.09 | 438,804 | — | — |
| 1986-05-05 | $1.05 | $1.05 | 101,628 | — | — |
| 1986-05-02 | $1.04 | $1.04 | 534,733 | — | — |
| 1986-05-01 | $1.05 | $1.05 | 106,377 | — | — |
| 1986-04-30 | $1.07 | $1.07 | 125,373 | — | — |
| 1986-04-29 | $1.05 | $1.05 | 145,318 | — | — |
| 1986-04-28 | $1.12 | $1.12 | 57,937 | — | — |
| 1986-04-25 | $1.09 | $1.09 | 48,439 | — | — |
| 1986-04-24 | $1.13 | $1.13 | 30,393 | — | — |
| 1986-04-23 | $1.11 | $1.11 | 74,084 | — | — |
| 1986-04-22 | $1.13 | $1.13 | 28,494 | — | — |
| 1986-04-21 | $1.11 | $1.11 | 74,084 | — | — |
| 1986-04-18 | $1.09 | $1.09 | 43,690 | — | — |
| 1986-04-17 | $1.11 | $1.11 | 185,210 | — | — |
| 1986-04-16 | $1.07 | $1.07 | 81,682 | — | — |
| 1986-04-15 | $1.07 | $1.07 | 12,347 | — | — |
| 1986-04-14 | $1.09 | $1.09 | 55,088 | — | — |
| 1986-04-11 | $1.09 | $1.09 | 34,193 | — | — |
| 1986-04-10 | $1.09 | $1.09 | 58,887 | — | — |
| 1986-04-09 | $1.07 | $1.07 | 56,038 | — | — |
| 1986-04-08 | $1.07 | $1.07 | 147,218 | — | — |
| 1986-04-07 | $1.09 | $1.09 | 204,205 | — | — |
| 1986-04-04 | $1.11 | $1.11 | 101,628 | — | — |
| 1986-04-03 | $1.14 | $1.14 | 51,289 | — | — |
| 1986-04-02 | $1.13 | $1.13 | 207,055 | — | — |
| 1986-04-01 | $1.12 | $1.12 | 75,034 | — | — |
| 1986-03-31 | $1.12 | $1.12 | 57,937 | — | — |
| 1986-03-27 | $1.13 | $1.13 | 45,590 | — | — |
| 1986-03-26 | $1.14 | $1.14 | 189,959 | — | — |
| 1986-03-25 | $1.13 | $1.13 | 67,435 | — | — |
| 1986-03-24 | $1.14 | $1.14 | 22,795 | — | — |
| 1986-03-21 | $1.13 | $1.13 | 114,925 | — | — |
| 1986-03-20 | $1.13 | $1.13 | 60,787 | — | — |
| 1986-03-19 | $1.13 | $1.13 | 201,356 | — | — |
| 1986-03-18 | $1.14 | $1.14 | 252,645 | — | — |
| 1986-03-17 | $1.13 | $1.13 | 18,996 | — | — |
| 1986-03-14 | $1.16 | $1.16 | 147,218 | — | — |
| 1986-03-13 | $1.16 | $1.16 | 147,218 | — | — |
| 1986-03-12 | $1.16 | $1.16 | 139,620 | — | — |
| 1986-03-11 | $1.16 | $1.16 | 184,260 | — | — |
| 1986-03-10 | $1.14 | $1.14 | 78,833 | — | — |
| 1986-03-07 | $1.13 | $1.13 | 429,306 | — | — |
| 1986-03-06 | $1.14 | $1.14 | 603,118 | — | — |
| 1986-03-05 | $1.08 | $1.08 | 240,298 | — | — |
| 1986-03-04 | $1.11 | $1.11 | 599,319 | — | — |
| 1986-03-03 | $1.07 | $1.07 | 819,671 | — | — |
| 1986-02-28 | $1.05 | $1.05 | 182,360 | — | — |
| 1986-02-27 | $1.07 | $1.07 | 43,690 | — | — |
| 1986-02-26 | $1.04 | $1.04 | 20,895 | — | — |
| 1986-02-25 | $1.05 | $1.05 | 145,318 | — | — |
| 1986-02-24 | $1.05 | $1.05 | 950 | — | — |
| 1986-02-21 | $1.08 | $1.08 | 106,377 | — | — |
| 1986-02-20 | $1.08 | $1.08 | 114,925 | — | — |
| 1986-02-19 | $1.09 | $1.09 | 147,218 | — | — |
| 1986-02-18 | $1.09 | $1.09 | 636,361 | — | — |
| 1986-02-14 | $1.07 | $1.07 | 174,762 | — | — |
| 1986-02-13 | $1.09 | $1.09 | 101,628 | — | — |
| 1986-02-12 | $1.09 | $1.09 | 249,796 | — | — |
| 1986-02-11 | $1.05 | $1.05 | 102,578 | — | — |
| 1986-02-10 | $1.08 | $1.08 | 78,833 | — | — |
| 1986-02-07 | $1.05 | $1.05 | 81,682 | — | — |
| 1986-02-06 | $1.05 | $1.05 | 73,134 | — | — |
| 1986-02-05 | $1.05 | $1.05 | 184,260 | — | — |
| 1986-02-04 | $1.08 | $1.08 | 288,737 | — | — |
| 1986-02-03 | $1.00 | $1.00 | 240,298 | — | — |
| 1986-01-31 | $0.97 | $0.97 | 60,787 | — | — |
| 1986-01-30 | $0.96 | $0.96 | 43,690 | — | — |
| 1986-01-29 | $0.96 | $0.96 | 275,440 | — | — |
| 1986-01-28 | $0.91 | $0.91 | 160,515 | — | — |
| 1986-01-27 | $0.87 | $0.87 | 130,122 | — | — |
| 1986-01-24 | $0.87 | $0.87 | 34,193 | — | — |
| 1986-01-23 | $0.88 | $0.88 | 14,247 | — | — |
| 1986-01-22 | $0.89 | $0.89 | 0 | — | — |
| 1986-01-21 | $0.88 | $0.88 | 950 | — | — |
| 1986-01-20 | $0.87 | $0.87 | 26,594 | — | — |
| 1986-01-17 | $0.89 | $0.89 | 207,055 | — | — |
| 1986-01-16 | $0.89 | $0.89 | 106,377 | — | — |
| 1986-01-15 | $0.87 | $0.87 | 19,946 | — | — |
| 1986-01-14 | $0.84 | $0.84 | 160,515 | — | — |
| 1986-01-13 | $0.87 | $0.87 | 22,795 | — | — |
| 1986-01-10 | $0.87 | $0.87 | 70,285 | — | — |
| 1986-01-09 | $0.84 | $0.84 | 74,084 | — | — |
| 1986-01-08 | $0.88 | $0.88 | 183,310 | — | — |
| 1986-01-07 | $0.86 | $0.86 | 320,080 | — | — |
| 1986-01-06 | $0.83 | $0.83 | 22,795 | — | — |
| 1986-01-03 | $0.79 | $0.79 | 48,439 | — | — |
| 1986-01-02 | $0.80 | $0.80 | 21,845 | — | — |