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
- 1980-03-17 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 | $0.67 | $0.67 | 388,800 | — | — |
| 1986-12-30 | $0.68 | $0.68 | 796,800 | — | — |
| 1986-12-29 | $0.67 | $0.67 | 470,400 | — | — |
| 1986-12-26 | $0.66 | $0.66 | 139,200 | — | — |
| 1986-12-24 | $0.67 | $0.67 | 240,000 | — | — |
| 1986-12-23 | $0.67 | $0.67 | 1,478,400 | — | — |
| 1986-12-22 | $0.70 | $0.70 | 393,600 | — | — |
| 1986-12-19 | $0.71 | $0.71 | 945,600 | — | — |
| 1986-12-18 | $0.70 | $0.70 | 888,000 | — | — |
| 1986-12-17 | $0.71 | $0.71 | 734,400 | — | — |
| 1986-12-16 | $0.71 | $0.71 | 648,000 | — | — |
| 1986-12-15 | $0.72 | $0.72 | 926,400 | — | — |
| 1986-12-12 | $0.73 | $0.73 | 1,180,800 | — | — |
| 1986-12-11 | $0.73 | $0.73 | 696,000 | — | — |
| 1986-12-10 | $0.74 | $0.74 | 1,492,800 | — | — |
| 1986-12-09 | $0.73 | $0.73 | 1,478,400 | — | — |
| 1986-12-08 | $0.71 | $0.71 | 2,164,800 | — | — |
| 1986-12-05 | $0.68 | $0.68 | 417,600 | — | — |
| 1986-12-04 | $0.67 | $0.67 | 3,048,000 | — | — |
| 1986-12-03 | $0.64 | $0.64 | 2,510,400 | — | — |
| 1986-12-02 | $0.63 | $0.62 | 1,574,400 | — | — |
| 1986-12-01 | $0.62 | $0.62 | 806,400 | — | — |
| 1986-11-28 | $0.63 | $0.63 | 86,400 | — | — |
| 1986-11-26 | $0.63 | $0.62 | 350,400 | — | — |
| 1986-11-25 | $0.63 | $0.63 | 787,200 | — | — |
| 1986-11-24 | $0.63 | $0.63 | 244,800 | — | — |
| 1986-11-21 | $0.63 | $0.62 | 643,200 | — | — |
| 1986-11-20 | $0.62 | $0.62 | 801,600 | — | — |
| 1986-11-19 | $0.61 | $0.61 | 609,600 | — | — |
| 1986-11-18 | $0.61 | $0.61 | 921,600 | — | — |
| 1986-11-17 | $0.64 | $0.64 | 288,000 | — | — |
| 1986-11-14 | $0.65 | $0.65 | 192,000 | — | — |
| 1986-11-13 | $0.64 | $0.64 | 211,200 | — | — |
| 1986-11-12 | $0.65 | $0.65 | 532,800 | — | — |
| 1986-11-11 | $0.65 | $0.65 | 110,400 | — | — |
| 1986-11-10 | $0.65 | $0.65 | 753,600 | — | — |
| 1986-11-07 | $0.67 | $0.67 | 148,800 | — | — |
| 1986-11-06 | $0.67 | $0.67 | 249,600 | — | — |
| 1986-11-05 | $0.67 | $0.67 | 230,400 | — | — |
| 1986-11-04 | $0.67 | $0.67 | 216,000 | — | — |
| 1986-11-03 | $0.67 | $0.67 | 91,200 | — | — |
| 1986-10-31 | $0.67 | $0.67 | 292,800 | — | — |
| 1986-10-30 | $0.68 | $0.68 | 1,228,800 | — | — |
| 1986-10-29 | $0.68 | $0.68 | 302,400 | — | — |
| 1986-10-28 | $0.67 | $0.67 | 235,200 | — | — |
| 1986-10-27 | $0.66 | $0.66 | 196,800 | — | — |
| 1986-10-24 | $0.67 | $0.67 | 720,000 | — | — |
| 1986-10-23 | $0.69 | $0.69 | 576,000 | — | — |
| 1986-10-22 | $0.69 | $0.69 | 52,800 | — | — |
| 1986-10-21 | $0.68 | $0.68 | 302,400 | — | — |
| 1986-10-20 | $0.69 | $0.69 | 710,400 | — | — |
| 1986-10-17 | $0.67 | $0.67 | 240,000 | — | — |
| 1986-10-16 | $0.67 | $0.67 | 115,200 | — | — |
| 1986-10-15 | $0.66 | $0.66 | 350,400 | — | — |
| 1986-10-14 | $0.67 | $0.67 | 1,036,800 | — | — |
| 1986-10-13 | $0.70 | $0.70 | 4,800 | — | — |
| 1986-10-10 | $0.69 | $0.69 | 364,800 | — | — |
| 1986-10-09 | $0.70 | $0.70 | 734,400 | — | — |
| 1986-10-08 | $0.68 | $0.68 | 211,200 | — | — |
| 1986-10-07 | $0.70 | $0.70 | 412,800 | — | — |
| 1986-10-06 | $0.70 | $0.70 | 120,000 | — | — |
| 1986-10-03 | $0.70 | $0.70 | 628,800 | — | — |
| 1986-10-02 | $0.71 | $0.71 | 139,200 | — | — |
| 1986-10-01 | $0.71 | $0.71 | 369,600 | — | — |
| 1986-09-30 | $0.71 | $0.71 | 2,347,200 | — | — |
| 1986-09-29 | $0.71 | $0.71 | 408,000 | — | — |
| 1986-09-26 | $0.72 | $0.72 | 1,747,200 | — | — |
| 1986-09-25 | $0.72 | $0.72 | 1,305,600 | — | — |
| 1986-09-24 | $0.72 | $0.72 | 792,000 | — | — |
| 1986-09-23 | $0.71 | $0.71 | 1,516,800 | — | — |
| 1986-09-22 | $0.68 | $0.68 | 782,400 | — | — |
| 1986-09-19 | $0.68 | $0.68 | 888,000 | — | — |
| 1986-09-18 | $0.68 | $0.68 | 614,400 | — | — |
| 1986-09-17 | $0.64 | $0.64 | 3,537,600 | — | — |
| 1986-09-16 | $0.60 | $0.60 | 2,443,200 | — | — |
| 1986-09-15 | $0.62 | $0.62 | 2,011,200 | — | — |
| 1986-09-12 | $0.65 | $0.65 | 3,528,000 | — | — |
| 1986-09-11 | $0.65 | $0.65 | 3,681,600 | — | — |
| 1986-09-10 | $0.71 | $0.71 | 609,600 | — | — |
| 1986-09-09 | $0.72 | $0.72 | 672,000 | — | — |
| 1986-09-08 | $0.73 | $0.73 | 825,600 | — | — |
| 1986-09-05 | $0.73 | $0.73 | 1,118,400 | — | — |
| 1986-09-04 | $0.72 | $0.72 | 254,400 | — | — |
| 1986-09-03 | $0.72 | $0.72 | 1,113,600 | — | — |
| 1986-09-02 | $0.73 | $0.73 | 816,000 | — | — |
| 1986-08-29 | $0.74 | $0.74 | 960,000 | — | — |
| 1986-08-28 | $0.76 | $0.76 | 412,800 | — | — |
| 1986-08-27 | $0.76 | $0.76 | 3,316,800 | — | — |
| 1986-08-26 | $0.77 | $0.77 | 3,513,600 | — | — |
| 1986-08-25 | $0.81 | $0.81 | 2,529,600 | — | — |
| 1986-08-22 | $0.84 | $0.84 | 475,200 | — | — |
| 1986-08-21 | $0.84 | $0.84 | 696,000 | — | — |
| 1986-08-20 | $0.83 | $0.83 | 571,200 | — | — |
| 1986-08-19 | $0.83 | $0.83 | 403,200 | — | — |
| 1986-08-18 | $0.84 | $0.84 | 182,400 | — | — |
| 1986-08-15 | $0.83 | $0.83 | 326,400 | — | — |
| 1986-08-14 | $0.82 | $0.82 | 144,000 | — | — |
| 1986-08-13 | $0.81 | $0.81 | 393,600 | — | — |
| 1986-08-12 | $0.81 | $0.81 | 211,200 | — | — |
| 1986-08-11 | $0.79 | $0.79 | 278,400 | — | — |
| 1986-08-08 | $0.80 | $0.80 | 187,200 | — | — |
| 1986-08-07 | $0.79 | $0.79 | 1,214,400 | — | — |
| 1986-08-06 | $0.78 | $0.78 | 374,400 | — | — |
| 1986-08-05 | $0.78 | $0.78 | 811,200 | — | — |
| 1986-08-04 | $0.79 | $0.79 | 844,800 | — | — |
| 1986-08-01 | $0.79 | $0.79 | 508,800 | — | — |
| 1986-07-31 | $0.80 | $0.80 | 2,371,200 | — | — |
| 1986-07-30 | $0.80 | $0.80 | 1,948,800 | — | — |
| 1986-07-29 | $0.79 | $0.79 | 705,600 | — | — |
| 1986-07-28 | $0.78 | $0.78 | 816,000 | — | — |
| 1986-07-25 | $0.79 | $0.79 | 1,608,000 | — | — |
| 1986-07-24 | $0.78 | $0.78 | 1,838,400 | — | — |
| 1986-07-23 | $0.79 | $0.79 | 1,108,800 | — | — |
| 1986-07-22 | $0.78 | $0.78 | 993,600 | — | — |
| 1986-07-21 | $0.78 | $0.78 | 1,824,000 | — | — |
| 1986-07-18 | $0.76 | $0.76 | 1,473,600 | — | — |
| 1986-07-17 | $0.76 | $0.76 | 1,012,800 | — | — |
| 1986-07-16 | $0.77 | $0.77 | 931,200 | — | — |
| 1986-07-15 | $0.77 | $0.77 | 2,976,000 | — | — |
| 1986-07-14 | $0.81 | $0.81 | 2,116,800 | — | — |
| 1986-07-11 | $0.83 | $0.83 | 2,030,400 | — | — |
| 1986-07-10 | $0.83 | $0.83 | 1,627,200 | — | — |
| 1986-07-09 | $0.81 | $0.81 | 1,147,200 | — | — |
| 1986-07-08 | $0.79 | $0.79 | 2,241,600 | — | — |
| 1986-07-07 | $0.86 | $0.86 | 744,000 | — | — |
| 1986-07-03 | $0.88 | $0.88 | 686,400 | — | — |
| 1986-07-02 | $0.90 | $0.90 | 1,348,800 | — | — |
| 1986-07-01 | $0.90 | $0.90 | 1,689,600 | — | — |
| 1986-06-30 | $0.86 | $0.86 | 715,200 | — | — |
| 1986-06-27 | $0.83 | $0.83 | 1,689,600 | — | — |
| 1986-06-26 | $0.80 | $0.80 | 436,800 | — | — |
| 1986-06-25 | $0.79 | $0.79 | 1,780,800 | — | — |
| 1986-06-24 | $0.79 | $0.79 | 518,400 | — | — |
| 1986-06-23 | $0.80 | $0.80 | 648,000 | — | — |
| 1986-06-20 | $0.79 | $0.79 | 1,598,400 | — | — |
| 1986-06-19 | $0.79 | $0.79 | 2,419,200 | — | — |
| 1986-06-18 | $0.79 | $0.79 | 297,600 | — | — |
| 1986-06-17 | $0.79 | $0.79 | 1,291,200 | — | — |
| 1986-06-16 | $0.78 | $0.78 | 936,000 | — | — |
| 1986-06-13 | $0.79 | $0.79 | 2,539,200 | — | — |
| 1986-06-12 | $0.77 | $0.77 | 984,000 | — | — |
| 1986-06-11 | $0.77 | $0.77 | 816,000 | — | — |
| 1986-06-10 | $0.76 | $0.76 | 796,800 | — | — |
| 1986-06-09 | $0.76 | $0.76 | 2,184,000 | — | — |
| 1986-06-06 | $0.78 | $0.78 | 1,353,600 | — | — |
| 1986-06-05 | $0.79 | $0.79 | 571,200 | — | — |
| 1986-06-04 | $0.78 | $0.78 | 657,600 | — | — |
| 1986-06-03 | $0.80 | $0.80 | 1,353,600 | — | — |
| 1986-06-02 | $0.80 | $0.80 | 1,795,200 | — | — |
| 1986-05-30 | $0.74 | $0.74 | 782,400 | — | — |
| 1986-05-29 | $0.71 | $0.71 | 148,800 | — | — |
| 1986-05-28 | $0.71 | $0.71 | 475,200 | — | — |
| 1986-05-27 | $0.71 | $0.71 | 556,800 | — | — |
| 1986-05-23 | $0.69 | $0.69 | 830,400 | — | — |
| 1986-05-22 | $0.68 | $0.68 | 1,684,800 | — | — |
| 1986-05-21 | $0.68 | $0.68 | 350,400 | — | — |
| 1986-05-20 | $0.68 | $0.68 | 417,600 | — | — |
| 1986-05-19 | $0.67 | $0.67 | 76,800 | — | — |
| 1986-05-16 | $0.67 | $0.67 | 336,000 | — | — |
| 1986-05-15 | $0.66 | $0.66 | 364,800 | — | — |
| 1986-05-14 | $0.66 | $0.66 | 148,800 | — | — |
| 1986-05-13 | $0.67 | $0.67 | 81,600 | — | — |
| 1986-05-12 | $0.68 | $0.68 | 211,200 | — | — |
| 1986-05-09 | $0.67 | $0.67 | 614,400 | — | — |
| 1986-05-08 | $0.68 | $0.68 | 393,600 | — | — |
| 1986-05-07 | $0.68 | $0.68 | 254,400 | — | — |
| 1986-05-06 | $0.69 | $0.69 | 561,600 | — | — |
| 1986-05-05 | $0.69 | $0.69 | 240,000 | — | — |
| 1986-05-02 | $0.70 | $0.70 | 206,400 | — | — |
| 1986-05-01 | $0.69 | $0.69 | 672,000 | — | — |
| 1986-04-30 | $0.70 | $0.70 | 403,200 | — | — |
| 1986-04-29 | $0.71 | $0.71 | 451,200 | — | — |
| 1986-04-28 | $0.70 | $0.70 | 163,200 | — | — |
| 1986-04-25 | $0.70 | $0.70 | 100,800 | — | — |
| 1986-04-24 | $0.70 | $0.70 | 163,200 | — | — |
| 1986-04-23 | $0.70 | $0.70 | 547,200 | — | — |
| 1986-04-22 | $0.70 | $0.70 | 2,313,600 | — | — |
| 1986-04-21 | $0.66 | $0.66 | 360,000 | — | — |
| 1986-04-18 | $0.66 | $0.66 | 134,400 | — | — |
| 1986-04-17 | $0.66 | $0.66 | 321,600 | — | — |
| 1986-04-16 | $0.66 | $0.66 | 532,800 | — | — |
| 1986-04-15 | $0.66 | $0.66 | 268,800 | — | — |
| 1986-04-14 | $0.67 | $0.67 | 297,600 | — | — |
| 1986-04-11 | $0.67 | $0.67 | 1,036,800 | — | — |
| 1986-04-10 | $0.68 | $0.68 | 888,000 | — | — |
| 1986-04-09 | $0.70 | $0.70 | 384,000 | — | — |
| 1986-04-08 | $0.70 | $0.70 | 2,472,000 | — | — |
| 1986-04-07 | $0.70 | $0.70 | 1,464,000 | — | — |
| 1986-04-04 | $0.70 | $0.70 | 969,600 | — | — |
| 1986-04-03 | $0.70 | $0.70 | 926,400 | — | — |
| 1986-04-02 | $0.70 | $0.70 | 398,400 | — | — |
| 1986-04-01 | $0.69 | $0.69 | 1,065,600 | — | — |
| 1986-03-31 | $0.72 | $0.72 | 1,540,800 | — | — |
| 1986-03-27 | $0.71 | $0.71 | 3,772,800 | — | — |
| 1986-03-26 | $0.63 | $0.62 | 2,222,400 | — | — |
| 1986-03-25 | $0.63 | $0.63 | 936,000 | — | — |
| 1986-03-24 | $0.63 | $0.63 | 1,224,000 | — | — |
| 1986-03-21 | $0.61 | $0.61 | 1,056,000 | — | — |
| 1986-03-20 | $0.58 | $0.58 | 768,000 | — | — |
| 1986-03-19 | $0.58 | $0.58 | 1,320,000 | — | — |
| 1986-03-18 | $0.55 | $0.55 | 177,600 | — | — |
| 1986-03-17 | $0.55 | $0.55 | 580,800 | — | — |
| 1986-03-14 | $0.56 | $0.56 | 561,600 | — | — |
| 1986-03-13 | $0.56 | $0.56 | 600,000 | — | — |
| 1986-03-12 | $0.57 | $0.57 | 1,252,800 | — | — |
| 1986-03-11 | $0.56 | $0.56 | 1,152,000 | — | — |
| 1986-03-10 | $0.57 | $0.57 | 619,200 | — | — |
| 1986-03-07 | $0.56 | $0.56 | 484,800 | — | — |
| 1986-03-06 | $0.56 | $0.56 | 115,200 | — | — |
| 1986-03-05 | $0.55 | $0.55 | 240,000 | — | — |
| 1986-03-04 | $0.56 | $0.56 | 403,200 | — | — |
| 1986-03-03 | $0.56 | $0.56 | 513,600 | — | — |
| 1986-02-28 | $0.57 | $0.57 | 379,200 | — | — |
| 1986-02-27 | $0.57 | $0.57 | 331,200 | — | — |
| 1986-02-26 | $0.56 | $0.56 | 460,800 | — | — |
| 1986-02-25 | $0.56 | $0.56 | 259,200 | — | — |
| 1986-02-24 | $0.56 | $0.56 | 230,400 | — | — |
| 1986-02-21 | $0.55 | $0.55 | 3,897,600 | — | — |
| 1986-02-20 | $0.55 | $0.55 | 1,123,200 | — | — |
| 1986-02-19 | $0.55 | $0.55 | 518,400 | — | — |
| 1986-02-18 | $0.55 | $0.55 | 2,616,000 | — | — |
| 1986-02-14 | $0.54 | $0.54 | 297,600 | — | — |
| 1986-02-13 | $0.55 | $0.55 | 182,400 | — | — |
| 1986-02-12 | $0.55 | $0.55 | 302,400 | — | — |
| 1986-02-11 | $0.55 | $0.55 | 1,804,800 | — | — |
| 1986-02-10 | $0.55 | $0.55 | 2,980,800 | — | — |
| 1986-02-07 | $0.53 | $0.53 | 662,400 | — | — |
| 1986-02-06 | $0.53 | $0.53 | 360,000 | — | — |
| 1986-02-05 | $0.52 | $0.52 | 244,800 | — | — |
| 1986-02-04 | $0.52 | $0.52 | 960,000 | — | — |
| 1986-02-03 | $0.55 | $0.55 | 5,587,200 | — | — |
| 1986-01-31 | $0.55 | $0.55 | 2,577,600 | — | — |
| 1986-01-30 | $0.54 | $0.54 | 1,588,800 | — | — |
| 1986-01-29 | $0.55 | $0.55 | 5,280,000 | — | — |
| 1986-01-28 | $0.50 | $0.50 | 7,324,800 | — | — |
| 1986-01-27 | $0.50 | $0.50 | 830,400 | — | — |
| 1986-01-24 | $0.49 | $0.49 | 129,600 | — | — |
| 1986-01-23 | $0.49 | $0.49 | 129,600 | — | — |
| 1986-01-22 | $0.49 | $0.49 | 350,400 | — | — |
| 1986-01-21 | $0.49 | $0.49 | 182,400 | — | — |
| 1986-01-20 | $0.49 | $0.49 | 76,800 | — | — |
| 1986-01-17 | $0.50 | $0.50 | 38,400 | — | — |
| 1986-01-16 | $0.49 | $0.49 | 38,400 | — | — |
| 1986-01-15 | $0.49 | $0.49 | 110,400 | — | — |
| 1986-01-14 | $0.50 | $0.50 | 460,800 | — | — |
| 1986-01-13 | $0.49 | $0.49 | 67,200 | — | — |
| 1986-01-10 | $0.48 | $0.48 | 52,800 | — | — |
| 1986-01-09 | $0.48 | $0.48 | 1,627,200 | — | — |
| 1986-01-08 | $0.49 | $0.49 | 384,000 | — | — |
| 1986-01-07 | $0.49 | $0.49 | 163,200 | — | — |
| 1986-01-06 | $0.50 | $0.50 | 43,200 | — | — |
| 1986-01-03 | $0.51 | $0.51 | 38,400 | — | — |
| 1986-01-02 | $0.51 | $0.51 | 206,400 | — | — |