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
- 1984-10-17 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 | $0.26 | $0.26 | 1,417,600 | — | — |
| 1986-12-30 | $0.28 | $0.28 | 953,600 | — | — |
| 1986-12-29 | $0.28 | $0.28 | 393,600 | — | — |
| 1986-12-26 | $0.28 | $0.28 | 60,800 | — | — |
| 1986-12-24 | $0.29 | $0.29 | 2,448,000 | — | — |
| 1986-12-23 | $0.28 | $0.28 | 2,764,800 | — | — |
| 1986-12-22 | $0.28 | $0.28 | 2,195,200 | — | — |
| 1986-12-19 | $0.28 | $0.28 | 620,800 | — | — |
| 1986-12-18 | $0.29 | $0.29 | 268,800 | — | — |
| 1986-12-17 | $0.28 | $0.28 | 2,476,800 | — | — |
| 1986-12-16 | $0.29 | $0.29 | 969,600 | — | — |
| 1986-12-15 | $0.29 | $0.29 | 1,868,800 | — | — |
| 1986-12-12 | $0.29 | $0.29 | 3,008,000 | — | — |
| 1986-12-11 | $0.28 | $0.28 | 4,044,800 | — | — |
| 1986-12-10 | $0.28 | $0.28 | 1,683,200 | — | — |
| 1986-12-09 | $0.27 | $0.27 | 4,758,400 | — | — |
| 1986-12-08 | $0.27 | $0.27 | 860,800 | — | — |
| 1986-12-05 | $0.27 | $0.27 | 1,235,200 | — | — |
| 1986-12-04 | $0.28 | $0.28 | 6,752,000 | — | — |
| 1986-12-03 | $0.27 | $0.27 | 1,744,000 | — | — |
| 1986-12-02 | $0.27 | $0.27 | 3,945,600 | — | — |
| 1986-12-01 | $0.25 | $0.25 | 332,800 | — | — |
| 1986-11-28 | $0.26 | $0.26 | 1,289,600 | — | — |
| 1986-11-26 | $0.26 | $0.26 | 1,737,600 | — | — |
| 1986-11-25 | $0.27 | $0.27 | 220,800 | — | — |
| 1986-11-24 | $0.26 | $0.26 | 1,638,400 | — | — |
| 1986-11-21 | $0.26 | $0.26 | 1,065,600 | — | — |
| 1986-11-20 | $0.26 | $0.26 | 1,760,000 | — | — |
| 1986-11-19 | $0.26 | $0.26 | 1,747,200 | — | — |
| 1986-11-18 | $0.27 | $0.27 | 515,200 | — | — |
| 1986-11-17 | $0.27 | $0.27 | 540,800 | — | — |
| 1986-11-14 | $0.28 | $0.28 | 598,400 | — | — |
| 1986-11-13 | $0.27 | $0.27 | 1,955,200 | — | — |
| 1986-11-12 | $0.27 | $0.27 | 3,756,800 | — | — |
| 1986-11-11 | $0.26 | $0.26 | 435,200 | — | — |
| 1986-11-10 | $0.26 | $0.26 | 758,400 | — | — |
| 1986-11-07 | $0.27 | $0.27 | 278,400 | — | — |
| 1986-11-06 | $0.27 | $0.27 | 761,600 | — | — |
| 1986-11-05 | $0.27 | $0.27 | 1,875,200 | — | — |
| 1986-11-04 | $0.27 | $0.27 | 780,800 | — | — |
| 1986-11-03 | $0.27 | $0.27 | 211,200 | — | — |
| 1986-10-31 | $0.27 | $0.27 | 1,276,800 | — | — |
| 1986-10-30 | $0.27 | $0.27 | 1,836,800 | — | — |
| 1986-10-29 | $0.27 | $0.27 | 12,166,400 | — | — |
| 1986-10-28 | $0.26 | $0.26 | 1,536,000 | — | — |
| 1986-10-27 | $0.27 | $0.27 | 1,257,600 | — | — |
| 1986-10-24 | $0.27 | $0.27 | 953,600 | — | — |
| 1986-10-23 | $0.26 | $0.26 | 681,600 | — | — |
| 1986-10-22 | $0.25 | $0.25 | 291,200 | — | — |
| 1986-10-21 | $0.25 | $0.25 | 2,073,600 | — | — |
| 1986-10-20 | $0.24 | $0.24 | 982,400 | — | — |
| 1986-10-17 | $0.26 | $0.26 | 985,600 | — | — |
| 1986-10-16 | $0.27 | $0.27 | 448,000 | — | — |
| 1986-10-15 | $0.26 | $0.26 | 2,208,000 | — | — |
| 1986-10-14 | $0.25 | $0.25 | 486,400 | — | — |
| 1986-10-13 | $0.25 | $0.25 | 790,400 | — | — |
| 1986-10-10 | $0.24 | $0.24 | 2,508,800 | — | — |
| 1986-10-09 | $0.25 | $0.25 | 3,539,200 | — | — |
| 1986-10-08 | $0.25 | $0.25 | 2,835,200 | — | — |
| 1986-10-07 | $0.25 | $0.25 | 2,928,000 | — | — |
| 1986-10-06 | $0.28 | $0.28 | 2,300,800 | — | — |
| 1986-10-03 | $0.28 | $0.28 | 1,286,400 | — | — |
| 1986-10-02 | $0.29 | $0.29 | 160,000 | — | — |
| 1986-10-01 | $0.29 | $0.29 | 2,710,400 | — | — |
| 1986-09-30 | $0.29 | $0.29 | 9,168,000 | — | — |
| 1986-09-29 | $0.30 | $0.30 | 323,200 | — | — |
| 1986-09-26 | $0.29 | $0.29 | 4,896,000 | — | — |
| 1986-09-25 | $0.29 | $0.29 | 2,844,800 | — | — |
| 1986-09-24 | $0.30 | $0.30 | 816,000 | — | — |
| 1986-09-23 | $0.30 | $0.30 | 3,020,800 | — | — |
| 1986-09-22 | $0.30 | $0.30 | 1,715,200 | — | — |
| 1986-09-19 | $0.30 | $0.30 | 2,089,600 | — | — |
| 1986-09-18 | $0.29 | $0.29 | 3,945,600 | — | — |
| 1986-09-17 | $0.28 | $0.28 | 1,984,000 | — | — |
| 1986-09-16 | $0.27 | $0.27 | 4,016,000 | — | — |
| 1986-09-15 | $0.28 | $0.28 | 1,433,600 | — | — |
| 1986-09-12 | $0.28 | $0.28 | 2,672,000 | — | — |
| 1986-09-11 | $0.29 | $0.29 | 2,579,200 | — | — |
| 1986-09-10 | $0.30 | $0.30 | 1,593,600 | — | — |
| 1986-09-09 | $0.30 | $0.30 | 1,052,800 | — | — |
| 1986-09-08 | $0.31 | $0.31 | 1,545,600 | — | — |
| 1986-09-05 | $0.32 | $0.32 | 1,088,000 | — | — |
| 1986-09-04 | $0.30 | $0.30 | 1,904,000 | — | — |
| 1986-09-03 | $0.30 | $0.30 | 2,739,200 | — | — |
| 1986-09-02 | $0.31 | $0.31 | 3,084,800 | — | — |
| 1986-08-29 | $0.31 | $0.31 | 1,318,400 | — | — |
| 1986-08-28 | $0.31 | $0.31 | 16,928,000 | — | — |
| 1986-08-27 | $0.31 | $0.31 | 3,094,400 | — | — |
| 1986-08-26 | $0.31 | $0.31 | 2,412,800 | — | — |
| 1986-08-25 | $0.32 | $0.32 | 742,400 | — | — |
| 1986-08-22 | $0.32 | $0.32 | 2,336,000 | — | — |
| 1986-08-21 | $0.34 | $0.34 | 4,278,400 | — | — |
| 1986-08-20 | $0.34 | $0.34 | 1,756,800 | — | — |
| 1986-08-19 | $0.35 | $0.35 | 1,491,200 | — | — |
| 1986-08-18 | $0.36 | $0.36 | 1,145,600 | — | — |
| 1986-08-15 | $0.34 | $0.34 | 1,888,000 | — | — |
| 1986-08-14 | $0.34 | $0.34 | 6,364,800 | — | — |
| 1986-08-13 | $0.32 | $0.32 | 5,260,800 | — | — |
| 1986-08-12 | $0.30 | $0.30 | 1,628,800 | — | — |
| 1986-08-11 | $0.31 | $0.31 | 1,702,400 | — | — |
| 1986-08-08 | $0.31 | $0.31 | 1,212,800 | — | — |
| 1986-08-07 | $0.31 | $0.31 | 3,500,800 | — | — |
| 1986-08-06 | $0.29 | $0.29 | 4,310,400 | — | — |
| 1986-08-05 | $0.31 | $0.31 | 1,382,400 | — | — |
| 1986-08-04 | $0.33 | $0.33 | 1,388,800 | — | — |
| 1986-08-01 | $0.35 | $0.35 | 521,600 | — | — |
| 1986-07-31 | $0.35 | $0.35 | 297,600 | — | — |
| 1986-07-30 | $0.36 | $0.36 | 300,800 | — | — |
| 1986-07-29 | $0.36 | $0.36 | 2,928,000 | — | — |
| 1986-07-28 | $0.38 | $0.38 | 1,174,400 | — | — |
| 1986-07-25 | $0.38 | $0.38 | 684,800 | — | — |
| 1986-07-24 | $0.37 | $0.37 | 1,452,800 | — | — |
| 1986-07-23 | $0.39 | $0.39 | 1,203,200 | — | — |
| 1986-07-22 | $0.39 | $0.39 | 1,888,000 | — | — |
| 1986-07-21 | $0.39 | $0.39 | 451,200 | — | — |
| 1986-07-18 | $0.38 | $0.38 | 601,600 | — | — |
| 1986-07-17 | $0.39 | $0.39 | 1,680,000 | — | — |
| 1986-07-16 | $0.37 | $0.37 | 2,480,000 | — | — |
| 1986-07-15 | $0.37 | $0.37 | 2,681,600 | — | — |
| 1986-07-14 | $0.41 | $0.41 | 3,200,000 | — | — |
| 1986-07-11 | $0.40 | $0.40 | 995,200 | — | — |
| 1986-07-10 | $0.40 | $0.40 | 1,670,400 | — | — |
| 1986-07-09 | $0.40 | $0.40 | 2,217,600 | — | — |
| 1986-07-08 | $0.41 | $0.41 | 928,000 | — | — |
| 1986-07-07 | $0.41 | $0.41 | 1,929,600 | — | — |
| 1986-07-03 | $0.43 | $0.43 | 326,400 | — | — |
| 1986-07-02 | $0.43 | $0.43 | 4,230,400 | — | — |
| 1986-07-01 | $0.41 | $0.41 | 2,480,000 | — | — |
| 1986-06-30 | $0.39 | $0.39 | 640,000 | — | — |
| 1986-06-27 | $0.40 | $0.40 | 636,800 | — | — |
| 1986-06-26 | $0.40 | $0.40 | 1,206,400 | — | — |
| 1986-06-25 | $0.40 | $0.40 | 5,251,200 | — | — |
| 1986-06-24 | $0.38 | $0.38 | 675,200 | — | — |
| 1986-06-23 | $0.38 | $0.38 | 998,400 | — | — |
| 1986-06-20 | $0.38 | $0.38 | 1,766,400 | — | — |
| 1986-06-19 | $0.38 | $0.38 | 1,891,200 | — | — |
| 1986-06-18 | $0.37 | $0.37 | 3,692,800 | — | — |
| 1986-06-17 | $0.38 | $0.38 | 2,803,200 | — | — |
| 1986-06-16 | $0.41 | $0.41 | 2,323,200 | — | — |
| 1986-06-13 | $0.42 | $0.42 | 755,200 | — | — |
| 1986-06-12 | $0.41 | $0.41 | 3,811,200 | — | — |
| 1986-06-11 | $0.41 | $0.41 | 3,248,000 | — | — |
| 1986-06-10 | $0.38 | $0.38 | 2,176,000 | — | — |
| 1986-06-09 | $0.39 | $0.39 | 2,124,800 | — | — |
| 1986-06-06 | $0.41 | $0.41 | 7,292,800 | — | — |
| 1986-06-05 | $0.41 | $0.41 | 1,331,200 | — | — |
| 1986-06-04 | $0.42 | $0.42 | 1,747,200 | — | — |
| 1986-06-03 | $0.43 | $0.43 | 611,200 | — | — |
| 1986-06-02 | $0.45 | $0.45 | 3,497,600 | — | — |
| 1986-05-30 | $0.45 | $0.45 | 1,504,000 | — | — |
| 1986-05-29 | $0.43 | $0.43 | 4,307,200 | — | — |
| 1986-05-28 | $0.42 | $0.42 | 3,027,200 | — | — |
| 1986-05-27 | $0.41 | $0.41 | 2,067,200 | — | — |
| 1986-05-23 | $0.41 | $0.41 | 921,600 | — | — |
| 1986-05-22 | $0.41 | $0.41 | 947,200 | — | — |
| 1986-05-21 | $0.42 | $0.42 | 985,600 | — | — |
| 1986-05-20 | $0.43 | $0.43 | 3,424,000 | — | — |
| 1986-05-19 | $0.41 | $0.41 | 748,800 | — | — |
| 1986-05-16 | $0.41 | $0.41 | 3,865,600 | — | — |
| 1986-05-15 | $0.40 | $0.40 | 633,600 | — | — |
| 1986-05-14 | $0.41 | $0.41 | 2,300,800 | — | — |
| 1986-05-13 | $0.40 | $0.40 | 467,200 | — | — |
| 1986-05-12 | $0.40 | $0.40 | 1,769,600 | — | — |
| 1986-05-09 | $0.39 | $0.39 | 2,192,000 | — | — |
| 1986-05-08 | $0.40 | $0.40 | 1,792,000 | — | — |
| 1986-05-07 | $0.38 | $0.38 | 3,184,000 | — | — |
| 1986-05-06 | $0.41 | $0.41 | 1,913,600 | — | — |
| 1986-05-05 | $0.42 | $0.42 | 492,800 | — | — |
| 1986-05-02 | $0.42 | $0.42 | 1,798,400 | — | — |
| 1986-05-01 | $0.43 | $0.43 | 716,800 | — | — |
| 1986-04-30 | $0.44 | $0.44 | 892,800 | — | — |
| 1986-04-29 | $0.43 | $0.43 | 1,756,800 | — | — |
| 1986-04-28 | $0.46 | $0.46 | 739,200 | — | — |
| 1986-04-25 | $0.47 | $0.47 | 531,200 | — | — |
| 1986-04-24 | $0.48 | $0.48 | 281,600 | — | — |
| 1986-04-23 | $0.48 | $0.48 | 492,800 | — | — |
| 1986-04-22 | $0.49 | $0.49 | 844,800 | — | — |
| 1986-04-21 | $0.48 | $0.48 | 537,600 | — | — |
| 1986-04-18 | $0.48 | $0.48 | 1,216,000 | — | — |
| 1986-04-17 | $0.48 | $0.48 | 1,132,800 | — | — |
| 1986-04-16 | $0.48 | $0.48 | 7,270,400 | — | — |
| 1986-04-15 | $0.47 | $0.47 | 502,400 | — | — |
| 1986-04-14 | $0.48 | $0.48 | 393,600 | — | — |
| 1986-04-11 | $0.48 | $0.48 | 1,641,600 | — | — |
| 1986-04-10 | $0.47 | $0.47 | 819,200 | — | — |
| 1986-04-09 | $0.49 | $0.49 | 316,800 | — | — |
| 1986-04-08 | $0.50 | $0.50 | 1,158,400 | — | — |
| 1986-04-07 | $0.48 | $0.48 | 1,292,800 | — | — |
| 1986-04-04 | $0.49 | $0.49 | 2,700,800 | — | — |
| 1986-04-03 | $0.48 | $0.48 | 1,216,000 | — | — |
| 1986-04-02 | $0.47 | $0.47 | 2,636,800 | — | — |
| 1986-04-01 | $0.47 | $0.47 | 2,032,000 | — | — |
| 1986-03-31 | $0.47 | $0.47 | 2,332,800 | — | — |
| 1986-03-27 | $0.47 | $0.47 | 1,692,800 | — | — |
| 1986-03-26 | $0.47 | $0.47 | 1,657,600 | — | — |
| 1986-03-25 | $0.48 | $0.48 | 1,481,600 | — | — |
| 1986-03-24 | $0.48 | $0.48 | 7,145,600 | — | — |
| 1986-03-21 | $0.47 | $0.47 | 6,156,800 | — | — |
| 1986-03-20 | $0.45 | $0.45 | 457,600 | — | — |
| 1986-03-19 | $0.44 | $0.44 | 195,200 | — | — |
| 1986-03-18 | $0.44 | $0.44 | 524,800 | — | — |
| 1986-03-17 | $0.44 | $0.44 | 528,000 | — | — |
| 1986-03-14 | $0.45 | $0.45 | 2,953,600 | — | — |
| 1986-03-13 | $0.43 | $0.43 | 1,779,200 | — | — |
| 1986-03-12 | $0.43 | $0.43 | 2,320,000 | — | — |
| 1986-03-11 | $0.43 | $0.43 | 944,000 | — | — |
| 1986-03-10 | $0.43 | $0.43 | 988,800 | — | — |
| 1986-03-07 | $0.43 | $0.43 | 2,012,800 | — | — |
| 1986-03-06 | $0.43 | $0.43 | 3,126,400 | — | — |
| 1986-03-05 | $0.42 | $0.42 | 736,000 | — | — |
| 1986-03-04 | $0.43 | $0.43 | 1,088,000 | — | — |
| 1986-03-03 | $0.44 | $0.44 | 2,022,400 | — | — |
| 1986-02-28 | $0.43 | $0.43 | 2,265,600 | — | — |
| 1986-02-27 | $0.44 | $0.44 | 5,212,800 | — | — |
| 1986-02-26 | $0.41 | $0.41 | 3,078,400 | — | — |
| 1986-02-25 | $0.39 | $0.39 | 1,881,600 | — | — |
| 1986-02-24 | $0.39 | $0.39 | 1,126,400 | — | — |
| 1986-02-21 | $0.41 | $0.41 | 4,614,400 | — | — |
| 1986-02-20 | $0.42 | $0.42 | 2,432,000 | — | — |
| 1986-02-19 | $0.43 | $0.43 | 1,312,000 | — | — |
| 1986-02-18 | $0.43 | $0.43 | 2,156,800 | — | — |
| 1986-02-14 | $0.42 | $0.42 | 777,600 | — | — |
| 1986-02-13 | $0.42 | $0.42 | 4,384,000 | — | — |
| 1986-02-12 | $0.43 | $0.43 | 1,420,800 | — | — |
| 1986-02-11 | $0.43 | $0.43 | 1,584,000 | — | — |
| 1986-02-10 | $0.43 | $0.43 | 2,310,400 | — | — |
| 1986-02-07 | $0.43 | $0.43 | 4,841,600 | — | — |
| 1986-02-06 | $0.44 | $0.44 | 2,729,600 | — | — |
| 1986-02-05 | $0.41 | $0.41 | 4,784,000 | — | — |
| 1986-02-04 | $0.41 | $0.41 | 8,928,000 | — | — |
| 1986-02-03 | $0.41 | $0.41 | 23,609,600 | — | — |
| 1986-01-31 | $0.40 | $0.40 | 10,428,800 | — | — |
| 1986-01-30 | $0.38 | $0.38 | 6,502,400 | — | — |
| 1986-01-29 | $0.36 | $0.36 | 6,854,400 | — | — |
| 1986-01-28 | $0.35 | $0.35 | 3,155,200 | — | — |
| 1986-01-27 | $0.35 | $0.35 | 11,043,200 | — | — |
| 1986-01-24 | $0.35 | $0.35 | 1,430,400 | — | — |
| 1986-01-23 | $0.34 | $0.34 | 9,331,200 | — | — |
| 1986-01-22 | $0.35 | $0.35 | 3,977,600 | — | — |
| 1986-01-21 | $0.35 | $0.35 | 5,731,200 | — | — |
| 1986-01-20 | $0.36 | $0.36 | 5,548,800 | — | — |
| 1986-01-17 | $0.35 | $0.35 | 9,510,400 | — | — |
| 1986-01-16 | $0.35 | $0.35 | 9,974,400 | — | — |
| 1986-01-15 | $0.36 | $0.36 | 54,211,200 | — | — |
| 1986-01-14 | $0.32 | $0.32 | 1,174,400 | — | — |
| 1986-01-13 | $0.33 | $0.33 | 1,049,600 | — | — |
| 1986-01-10 | $0.32 | $0.32 | 566,400 | — | — |
| 1986-01-09 | $0.32 | $0.32 | 678,400 | — | — |
| 1986-01-08 | $0.33 | $0.33 | 1,507,200 | — | — |
| 1986-01-07 | $0.33 | $0.33 | 2,992,000 | — | — |
| 1986-01-06 | $0.31 | $0.31 | 1,276,800 | — | — |
| 1986-01-03 | $0.30 | $0.30 | 1,276,800 | — | — |
| 1986-01-02 | $0.31 | $0.31 | 2,140,800 | — | — |