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 | $0.88 | $0.88 | 138,474 | — | — |
| 1986-12-30 | $0.88 | $0.88 | 212,121 | — | — |
| 1986-12-29 | $0.91 | $0.91 | 18,522 | — | — |
| 1986-12-26 | $0.85 | $0.85 | 48,069 | — | — |
| 1986-12-24 | $0.91 | $0.91 | 51,597 | — | — |
| 1986-12-23 | $0.85 | $0.85 | 253,134 | — | — |
| 1986-12-22 | $0.88 | $0.88 | 4,410 | — | — |
| 1986-12-19 | $0.88 | $0.88 | 441 | — | — |
| 1986-12-18 | $0.88 | $0.88 | 1,764 | — | — |
| 1986-12-17 | $0.91 | $0.91 | 5,292 | — | — |
| 1986-12-16 | $0.88 | $0.88 | 25,137 | — | — |
| 1986-12-15 | $0.91 | $0.91 | 14,112 | — | — |
| 1986-12-12 | $0.94 | $0.94 | 477,162 | — | — |
| 1986-12-11 | $0.94 | $0.94 | 78,057 | — | — |
| 1986-12-10 | $0.94 | $0.94 | 116,424 | — | — |
| 1986-12-09 | $0.94 | $0.94 | 18,081 | — | — |
| 1986-12-08 | $0.94 | $0.94 | 2,205 | — | — |
| 1986-12-05 | $0.96 | $0.96 | 2,205 | — | — |
| 1986-12-04 | $0.94 | $0.94 | 56,448 | — | — |
| 1986-12-03 | $0.94 | $0.94 | 4,851 | — | — |
| 1986-12-02 | $0.96 | $0.96 | 4,851 | — | — |
| 1986-12-01 | $0.94 | $0.94 | 11,466 | — | — |
| 1986-11-28 | $0.94 | $0.94 | 441 | — | — |
| 1986-11-26 | $0.94 | $0.94 | 10,584 | — | — |
| 1986-11-25 | $0.94 | $0.94 | 2,205 | — | — |
| 1986-11-24 | $0.91 | $0.91 | 4,410 | — | — |
| 1986-11-21 | $0.91 | $0.91 | 11,025 | — | — |
| 1986-11-20 | $0.88 | $0.88 | 40,572 | — | — |
| 1986-11-19 | $0.91 | $0.91 | 21,168 | — | — |
| 1986-11-18 | $0.91 | $0.91 | 65,709 | — | — |
| 1986-11-17 | $0.91 | $0.91 | 50,715 | — | — |
| 1986-11-14 | $0.91 | $0.91 | 7,056 | — | — |
| 1986-11-13 | $0.91 | $0.91 | 29,547 | — | — |
| 1986-11-12 | $0.91 | $0.91 | 74,088 | — | — |
| 1986-11-11 | $0.91 | $0.91 | 56,889 | — | — |
| 1986-11-10 | $0.85 | $0.85 | 56,007 | — | — |
| 1986-11-07 | $0.85 | $0.85 | 68,796 | — | — |
| 1986-11-06 | $0.88 | $0.88 | 15,876 | — | — |
| 1986-11-05 | $0.88 | $0.88 | 11,025 | — | — |
| 1986-11-04 | $0.88 | $0.88 | 8,820 | — | — |
| 1986-11-03 | $0.88 | $0.88 | 7,938 | — | — |
| 1986-10-31 | $0.88 | $0.88 | 25,578 | — | — |
| 1986-10-30 | $0.88 | $0.88 | 8,820 | — | — |
| 1986-10-29 | $0.88 | $0.88 | 15,435 | — | — |
| 1986-10-28 | $0.82 | $0.82 | 2,646 | — | — |
| 1986-10-27 | $0.82 | $0.82 | 882 | — | — |
| 1986-10-24 | $0.82 | $0.82 | 4,851 | — | — |
| 1986-10-23 | $0.85 | $0.85 | 29,106 | — | — |
| 1986-10-22 | $0.82 | $0.82 | 17,640 | — | — |
| 1986-10-21 | $0.85 | $0.85 | 19,845 | — | — |
| 1986-10-20 | $0.82 | $0.82 | 18,963 | — | — |
| 1986-10-17 | $0.82 | $0.82 | 44,982 | — | — |
| 1986-10-16 | $0.85 | $0.85 | 4,410 | — | — |
| 1986-10-15 | $0.85 | $0.85 | 4,851 | — | — |
| 1986-10-14 | $0.82 | $0.82 | 2,205 | — | — |
| 1986-10-13 | $0.82 | $0.82 | 3,528 | — | — |
| 1986-10-10 | $0.82 | $0.82 | 3,528 | — | — |
| 1986-10-09 | $0.82 | $0.82 | 10,143 | — | — |
| 1986-10-08 | $0.85 | $0.85 | 8,820 | — | — |
| 1986-10-07 | $0.82 | $0.82 | 13,671 | — | — |
| 1986-10-06 | $0.82 | $0.82 | 11,025 | — | — |
| 1986-10-03 | $0.82 | $0.82 | 7,056 | — | — |
| 1986-10-02 | $0.79 | $0.79 | 3,969 | — | — |
| 1986-10-01 | $0.82 | $0.82 | 3,528 | — | — |
| 1986-09-30 | $0.85 | $0.85 | 0 | — | — |
| 1986-09-29 | $0.85 | $0.85 | 3,087 | — | — |
| 1986-09-26 | $0.79 | $0.79 | 6,174 | — | — |
| 1986-09-25 | $0.82 | $0.82 | 0 | — | — |
| 1986-09-24 | $0.82 | $0.82 | 10,584 | — | — |
| 1986-09-23 | $0.79 | $0.79 | 3,528 | — | — |
| 1986-09-22 | $0.79 | $0.79 | 882 | — | — |
| 1986-09-19 | $0.85 | $0.85 | 4,410 | — | — |
| 1986-09-18 | $0.82 | $0.82 | 12,789 | — | — |
| 1986-09-17 | $0.79 | $0.79 | 50,715 | — | — |
| 1986-09-16 | $0.79 | $0.79 | 441 | — | — |
| 1986-09-15 | $0.85 | $0.85 | 3,087 | — | — |
| 1986-09-12 | $0.82 | $0.82 | 4,410 | — | — |
| 1986-09-11 | $0.85 | $0.85 | 1,764 | — | — |
| 1986-09-10 | $0.85 | $0.85 | 15,435 | — | — |
| 1986-09-09 | $0.82 | $0.82 | 1,764 | — | — |
| 1986-09-08 | $0.85 | $0.85 | 0 | — | — |
| 1986-09-05 | $0.85 | $0.85 | 31,752 | — | — |
| 1986-09-04 | $0.82 | $0.82 | 5,292 | — | — |
| 1986-09-03 | $0.82 | $0.82 | 441 | — | — |
| 1986-09-02 | $0.85 | $0.85 | 17,640 | — | — |
| 1986-08-29 | $0.82 | $0.82 | 7,497 | — | — |
| 1986-08-28 | $0.88 | $0.88 | 22,491 | — | — |
| 1986-08-27 | $0.88 | $0.88 | 2,205 | — | — |
| 1986-08-26 | $0.88 | $0.88 | 56,007 | — | — |
| 1986-08-25 | $0.88 | $0.88 | 7,056 | — | — |
| 1986-08-22 | $0.88 | $0.88 | 7,938 | — | — |
| 1986-08-21 | $0.85 | $0.85 | 23,373 | — | — |
| 1986-08-20 | $0.88 | $0.88 | 1,764 | — | — |
| 1986-08-19 | $0.85 | $0.85 | 22,932 | — | — |
| 1986-08-18 | $0.88 | $0.88 | 2,205 | — | — |
| 1986-08-15 | $0.88 | $0.88 | 3,969 | — | — |
| 1986-08-14 | $0.88 | $0.88 | 25,578 | — | — |
| 1986-08-13 | $0.94 | $0.94 | 2,646 | — | — |
| 1986-08-12 | $0.88 | $0.88 | 4,410 | — | — |
| 1986-08-11 | $0.88 | $0.88 | 4,851 | — | — |
| 1986-08-08 | $0.88 | $0.88 | 11,025 | — | — |
| 1986-08-07 | $0.91 | $0.91 | 7,497 | — | — |
| 1986-08-06 | $0.96 | $0.96 | 2,205 | — | — |
| 1986-08-05 | $0.96 | $0.96 | 22,491 | — | — |
| 1986-08-04 | $0.91 | $0.91 | 27,783 | — | — |
| 1986-08-01 | $0.96 | $0.96 | 6,615 | — | — |
| 1986-07-31 | $0.96 | $0.96 | 37,926 | — | — |
| 1986-07-30 | $0.96 | $0.96 | 27,783 | — | — |
| 1986-07-29 | $0.99 | $0.99 | 13,671 | — | — |
| 1986-07-28 | $0.96 | $0.96 | 34,839 | — | — |
| 1986-07-25 | $0.99 | $0.99 | 4,851 | — | — |
| 1986-07-24 | $0.99 | $0.99 | 5,292 | — | — |
| 1986-07-23 | $0.99 | $0.99 | 5,733 | — | — |
| 1986-07-22 | $0.99 | $0.99 | 77,175 | — | — |
| 1986-07-21 | $0.99 | $0.99 | 2,205 | — | — |
| 1986-07-18 | $1.02 | $1.02 | 379,260 | — | — |
| 1986-07-17 | $0.99 | $0.99 | 48,510 | — | — |
| 1986-07-16 | $1.02 | $1.02 | 71,442 | — | — |
| 1986-07-15 | $1.05 | $1.05 | 3,969 | — | — |
| 1986-07-14 | $0.99 | $0.99 | 4,410 | — | — |
| 1986-07-11 | $0.99 | $0.99 | 29,106 | — | — |
| 1986-07-10 | $0.99 | $0.99 | 1,764 | — | — |
| 1986-07-09 | $0.99 | $0.99 | 29,547 | — | — |
| 1986-07-08 | $0.99 | $0.99 | 11,907 | — | — |
| 1986-07-07 | $0.99 | $0.99 | 9,261 | — | — |
| 1986-07-03 | $1.02 | $1.02 | 8,379 | — | — |
| 1986-07-02 | $1.02 | $1.02 | 77,616 | — | — |
| 1986-07-01 | $1.02 | $1.02 | 39,249 | — | — |
| 1986-06-30 | $0.99 | $0.99 | 40,131 | — | — |
| 1986-06-27 | $0.94 | $0.94 | 8,379 | — | — |
| 1986-06-26 | $0.96 | $0.96 | 11,466 | — | — |
| 1986-06-25 | $0.96 | $0.96 | 8,820 | — | — |
| 1986-06-24 | $0.94 | $0.94 | 4,410 | — | — |
| 1986-06-23 | $0.91 | $0.91 | 8,820 | — | — |
| 1986-06-20 | $0.91 | $0.91 | 8,379 | — | — |
| 1986-06-19 | $0.96 | $0.96 | 36,162 | — | — |
| 1986-06-18 | $0.96 | $0.96 | 24,696 | — | — |
| 1986-06-17 | $0.94 | $0.94 | 15,876 | — | — |
| 1986-06-16 | $0.94 | $0.94 | 235,053 | — | — |
| 1986-06-13 | $0.88 | $0.88 | 1,764 | — | — |
| 1986-06-12 | $0.88 | $0.88 | 33,516 | — | — |
| 1986-06-11 | $0.91 | $0.91 | 26,460 | — | — |
| 1986-06-10 | $0.85 | $0.85 | 7,056 | — | — |
| 1986-06-09 | $0.85 | $0.85 | 7,497 | — | — |
| 1986-06-06 | $0.88 | $0.88 | 7,938 | — | — |
| 1986-06-05 | $0.85 | $0.85 | 0 | — | — |
| 1986-06-04 | $0.85 | $0.85 | 26,901 | — | — |
| 1986-06-03 | $0.88 | $0.88 | 55,566 | — | — |
| 1986-06-02 | $0.91 | $0.91 | 27,783 | — | — |
| 1986-05-30 | $0.91 | $0.91 | 16,317 | — | — |
| 1986-05-29 | $0.91 | $0.91 | 93,051 | — | — |
| 1986-05-28 | $0.91 | $0.91 | 2,205 | — | — |
| 1986-05-27 | $0.91 | $0.91 | 3,087 | — | — |
| 1986-05-23 | $0.91 | $0.91 | 4,851 | — | — |
| 1986-05-22 | $0.91 | $0.91 | 10,143 | — | — |
| 1986-05-21 | $0.91 | $0.91 | 14,553 | — | — |
| 1986-05-20 | $0.94 | $0.94 | 8,379 | — | — |
| 1986-05-19 | $0.96 | $0.96 | 4,410 | — | — |
| 1986-05-16 | $0.94 | $0.94 | 16,317 | — | — |
| 1986-05-15 | $0.96 | $0.96 | 30,870 | — | — |
| 1986-05-14 | $0.96 | $0.96 | 163,611 | — | — |
| 1986-05-13 | $0.88 | $0.88 | 121,275 | — | — |
| 1986-05-12 | $0.85 | $0.85 | 11,907 | — | — |
| 1986-05-09 | $0.79 | $0.79 | 43,218 | — | — |
| 1986-05-08 | $0.77 | $0.77 | 0 | — | — |
| 1986-05-07 | $0.77 | $0.77 | 88,200 | — | — |
| 1986-05-06 | $0.79 | $0.79 | 11,907 | — | — |
| 1986-05-05 | $0.79 | $0.79 | 25,578 | — | — |
| 1986-05-02 | $0.77 | $0.77 | 2,646 | — | — |
| 1986-05-01 | $0.77 | $0.77 | 9,261 | — | — |
| 1986-04-30 | $0.77 | $0.77 | 31,752 | — | — |
| 1986-04-29 | $0.79 | $0.79 | 9,702 | — | — |
| 1986-04-28 | $0.77 | $0.77 | 1,764 | — | — |
| 1986-04-25 | $0.77 | $0.77 | 5,292 | — | — |
| 1986-04-24 | $0.79 | $0.79 | 14,112 | — | — |
| 1986-04-23 | $0.77 | $0.77 | 2,205 | — | — |
| 1986-04-22 | $0.77 | $0.77 | 26,019 | — | — |
| 1986-04-21 | $0.77 | $0.77 | 73,206 | — | — |
| 1986-04-18 | $0.77 | $0.77 | 13,671 | — | — |
| 1986-04-17 | $0.77 | $0.77 | 22,932 | — | — |
| 1986-04-16 | $0.74 | $0.74 | 0 | — | — |
| 1986-04-15 | $0.74 | $0.74 | 441 | — | — |
| 1986-04-14 | $0.77 | $0.77 | 14,994 | — | — |
| 1986-04-11 | $0.71 | $0.71 | 24,255 | — | — |
| 1986-04-10 | $0.77 | $0.77 | 25,578 | — | — |
| 1986-04-09 | $0.71 | $0.71 | 1,323 | — | — |
| 1986-04-08 | $0.71 | $0.71 | 245,637 | — | — |
| 1986-04-07 | $0.71 | $0.71 | 3,969 | — | — |
| 1986-04-04 | $0.74 | $0.74 | 7,497 | — | — |
| 1986-04-03 | $0.68 | $0.68 | 14,994 | — | — |
| 1986-04-02 | $0.68 | $0.68 | 4,410 | — | — |
| 1986-04-01 | $0.68 | $0.68 | 3,969 | — | — |
| 1986-03-31 | $0.68 | $0.68 | 21,609 | — | — |
| 1986-03-27 | $0.74 | $0.74 | 252,693 | — | — |
| 1986-03-26 | $0.71 | $0.71 | 40,572 | — | — |
| 1986-03-25 | $0.77 | $0.77 | 10,143 | — | — |
| 1986-03-24 | $0.74 | $0.74 | 107,604 | — | — |
| 1986-03-21 | $0.79 | $0.79 | 15,435 | — | — |
| 1986-03-20 | $0.77 | $0.77 | 160,965 | — | — |
| 1986-03-19 | $0.79 | $0.79 | 98,784 | — | — |
| 1986-03-18 | $0.77 | $0.77 | 53,802 | — | — |
| 1986-03-17 | $0.74 | $0.74 | 332,955 | — | — |
| 1986-03-14 | $0.62 | $0.62 | 7,938 | — | — |
| 1986-03-13 | $0.65 | $0.65 | 55,125 | — | — |
| 1986-03-12 | $0.65 | $0.65 | 48,069 | — | — |
| 1986-03-11 | $0.62 | $0.62 | 279,153 | — | — |
| 1986-03-10 | $0.65 | $0.65 | 24,696 | — | — |
| 1986-03-07 | $0.62 | $0.62 | 35,721 | — | — |
| 1986-03-06 | $0.65 | $0.65 | 6,174 | — | — |
| 1986-03-05 | $0.65 | $0.65 | 170,226 | — | — |
| 1986-03-04 | $0.62 | $0.62 | 19,404 | — | — |
| 1986-03-03 | $0.62 | $0.62 | 58,653 | — | — |
| 1986-02-28 | $0.65 | $0.65 | 85,995 | — | — |
| 1986-02-27 | $0.65 | $0.65 | 72,324 | — | — |
| 1986-02-26 | $0.65 | $0.65 | 53,802 | — | — |
| 1986-02-25 | $0.68 | $0.68 | 64,386 | — | — |
| 1986-02-24 | $0.65 | $0.65 | 46,305 | — | — |
| 1986-02-21 | $0.74 | $0.74 | 277,389 | — | — |
| 1986-02-20 | $0.77 | $0.77 | 22,491 | — | — |
| 1986-02-19 | $0.74 | $0.74 | 332,955 | — | — |
| 1986-02-18 | $0.74 | $0.74 | 21,609 | — | — |
| 1986-02-14 | $0.74 | $0.74 | 10,584 | — | — |
| 1986-02-13 | $0.74 | $0.74 | 54,684 | — | — |
| 1986-02-12 | $0.77 | $0.77 | 124,362 | — | — |
| 1986-02-11 | $0.77 | $0.77 | 21,168 | — | — |
| 1986-02-10 | $0.77 | $0.77 | 4,851 | — | — |
| 1986-02-07 | $0.77 | $0.77 | 45,864 | — | — |
| 1986-02-06 | $0.79 | $0.79 | 13,671 | — | — |
| 1986-02-05 | $0.79 | $0.79 | 108,927 | — | — |
| 1986-02-04 | $0.82 | $0.82 | 13,230 | — | — |
| 1986-02-03 | $0.79 | $0.79 | 52,920 | — | — |
| 1986-01-31 | $0.77 | $0.77 | 72,765 | — | — |
| 1986-01-30 | $0.77 | $0.77 | 199,332 | — | — |
| 1986-01-29 | $0.77 | $0.77 | 33,075 | — | — |
| 1986-01-28 | $0.77 | $0.77 | 24,255 | — | — |
| 1986-01-27 | $0.77 | $0.77 | 71,883 | — | — |
| 1986-01-24 | $0.79 | $0.79 | 882 | — | — |
| 1986-01-23 | $0.79 | $0.79 | 15,435 | — | — |
| 1986-01-22 | $0.79 | $0.79 | 44,982 | — | — |
| 1986-01-21 | $0.85 | $0.85 | 39,249 | — | — |
| 1986-01-20 | $0.79 | $0.79 | 7,938 | — | — |
| 1986-01-17 | $0.79 | $0.79 | 4,851 | — | — |
| 1986-01-16 | $0.82 | $0.82 | 11,466 | — | — |
| 1986-01-15 | $0.82 | $0.82 | 2,205 | — | — |
| 1986-01-14 | $0.79 | $0.79 | 9,261 | — | — |
| 1986-01-13 | $0.79 | $0.79 | 57,771 | — | — |
| 1986-01-10 | $0.79 | $0.79 | 51,156 | — | — |
| 1986-01-09 | $0.79 | $0.79 | 86,877 | — | — |
| 1986-01-08 | $0.79 | $0.79 | 48,510 | — | — |
| 1986-01-07 | $0.79 | $0.79 | 2,646 | — | — |
| 1986-01-06 | $0.82 | $0.82 | 11,466 | — | — |
| 1986-01-03 | $0.85 | $0.85 | 10,143 | — | — |
| 1986-01-02 | $0.82 | $0.82 | 21,168 | — | — |