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
- 1983-08-19 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 | $0.67 | $0.67 | 72,000 | — | — |
| 1986-12-30 | $0.68 | $0.68 | 136,800 | — | — |
| 1986-12-29 | $0.67 | $0.67 | 93,600 | — | — |
| 1986-12-26 | $0.68 | $0.68 | 0 | — | — |
| 1986-12-24 | $0.68 | $0.68 | 194,400 | — | — |
| 1986-12-23 | $0.68 | $0.68 | 252,000 | — | — |
| 1986-12-22 | $0.68 | $0.68 | 662,400 | — | — |
| 1986-12-19 | $0.67 | $0.67 | 93,600 | — | — |
| 1986-12-18 | $0.67 | $0.67 | 540,000 | — | — |
| 1986-12-17 | $0.67 | $0.67 | 151,200 | — | — |
| 1986-12-16 | $0.68 | $0.68 | 374,400 | — | — |
| 1986-12-15 | $0.67 | $0.67 | 151,200 | — | — |
| 1986-12-12 | $0.67 | $0.67 | 72,000 | — | — |
| 1986-12-11 | $0.67 | $0.67 | 28,800 | — | — |
| 1986-12-10 | $0.68 | $0.68 | 367,200 | — | — |
| 1986-12-09 | $0.66 | $0.66 | 460,800 | — | — |
| 1986-12-08 | $0.66 | $0.66 | 122,400 | — | — |
| 1986-12-05 | $0.66 | $0.66 | 86,400 | — | — |
| 1986-12-04 | $0.66 | $0.66 | 331,200 | — | — |
| 1986-12-03 | $0.65 | $0.65 | 14,400 | — | — |
| 1986-12-02 | $0.65 | $0.65 | 2,527,200 | — | — |
| 1986-12-01 | $0.66 | $0.66 | 72,000 | — | — |
| 1986-11-28 | $0.65 | $0.65 | 108,000 | — | — |
| 1986-11-26 | $0.66 | $0.66 | 1,159,200 | — | — |
| 1986-11-25 | $0.66 | $0.66 | 151,200 | — | — |
| 1986-11-24 | $0.66 | $0.66 | 1,216,800 | — | — |
| 1986-11-21 | $0.66 | $0.66 | 43,200 | — | — |
| 1986-11-20 | $0.65 | $0.65 | 7,200 | — | — |
| 1986-11-19 | $0.65 | $0.65 | 151,200 | — | — |
| 1986-11-18 | $0.66 | $0.66 | 108,000 | — | — |
| 1986-11-17 | $0.66 | $0.66 | 280,800 | — | — |
| 1986-11-14 | $0.66 | $0.66 | 302,400 | — | — |
| 1986-11-13 | $0.67 | $0.67 | 36,000 | — | — |
| 1986-11-12 | $0.67 | $0.67 | 7,200 | — | — |
| 1986-11-11 | $0.67 | $0.67 | 324,000 | — | — |
| 1986-11-10 | $0.68 | $0.68 | 252,000 | — | — |
| 1986-11-07 | $0.68 | $0.68 | 36,000 | — | — |
| 1986-11-06 | $0.67 | $0.67 | 172,800 | — | — |
| 1986-11-05 | $0.68 | $0.68 | 180,000 | — | — |
| 1986-11-04 | $0.68 | $0.68 | 1,382,400 | — | — |
| 1986-11-03 | $0.67 | $0.67 | 741,600 | — | — |
| 1986-10-31 | $0.67 | $0.67 | 489,600 | — | — |
| 1986-10-30 | $0.66 | $0.66 | 216,000 | — | — |
| 1986-10-29 | $0.66 | $0.66 | 35,020,800 | — | — |
| 1986-10-28 | $0.66 | $0.66 | 201,600 | — | — |
| 1986-10-27 | $0.66 | $0.66 | 72,000 | — | — |
| 1986-10-24 | $0.67 | $0.67 | 7,200 | — | — |
| 1986-10-23 | $0.67 | $0.67 | 194,400 | — | — |
| 1986-10-22 | $0.66 | $0.66 | 0 | — | — |
| 1986-10-21 | $0.66 | $0.66 | 144,000 | — | — |
| 1986-10-20 | $0.66 | $0.66 | 324,000 | — | — |
| 1986-10-17 | $0.67 | $0.67 | 57,600 | — | — |
| 1986-10-16 | $0.67 | $0.67 | 201,600 | — | — |
| 1986-10-15 | $0.68 | $0.68 | 302,400 | — | — |
| 1986-10-14 | $0.66 | $0.66 | 79,200 | — | — |
| 1986-10-13 | $0.67 | $0.67 | 144,000 | — | — |
| 1986-10-10 | $0.66 | $0.66 | 36,000 | — | — |
| 1986-10-09 | $0.66 | $0.66 | 79,200 | — | — |
| 1986-10-08 | $0.66 | $0.66 | 0 | — | — |
| 1986-10-07 | $0.66 | $0.66 | 194,400 | — | — |
| 1986-10-06 | $0.67 | $0.67 | 7,200 | — | — |
| 1986-10-03 | $0.67 | $0.67 | 129,600 | — | — |
| 1986-10-02 | $0.66 | $0.66 | 590,400 | — | — |
| 1986-10-01 | $0.65 | $0.65 | 223,200 | — | — |
| 1986-09-30 | $0.65 | $0.65 | 432,000 | — | — |
| 1986-09-29 | $0.61 | $0.61 | 136,800 | — | — |
| 1986-09-26 | $0.61 | $0.61 | 885,600 | — | — |
| 1986-09-25 | $0.61 | $0.61 | 446,400 | — | — |
| 1986-09-24 | $0.61 | $0.61 | 1,807,200 | — | — |
| 1986-09-23 | $0.60 | $0.60 | 345,600 | — | — |
| 1986-09-22 | $0.62 | $0.62 | 388,800 | — | — |
| 1986-09-19 | $0.62 | $0.62 | 979,200 | — | — |
| 1986-09-18 | $0.63 | $0.62 | 813,600 | — | — |
| 1986-09-17 | $0.64 | $0.64 | 14,400 | — | — |
| 1986-09-16 | $0.64 | $0.64 | 943,200 | — | — |
| 1986-09-15 | $0.63 | $0.63 | 3,146,400 | — | — |
| 1986-09-12 | $0.64 | $0.64 | 439,200 | — | — |
| 1986-09-11 | $0.67 | $0.67 | 208,800 | — | — |
| 1986-09-10 | $0.67 | $0.67 | 108,000 | — | — |
| 1986-09-09 | $0.68 | $0.68 | 496,800 | — | — |
| 1986-09-08 | $0.69 | $0.69 | 180,000 | — | — |
| 1986-09-05 | $0.70 | $0.70 | 100,800 | — | — |
| 1986-09-04 | $0.71 | $0.71 | 57,600 | — | — |
| 1986-09-03 | $0.71 | $0.71 | 194,400 | — | — |
| 1986-09-02 | $0.72 | $0.72 | 57,600 | — | — |
| 1986-08-29 | $0.72 | $0.72 | 43,200 | — | — |
| 1986-08-28 | $0.73 | $0.73 | 122,400 | — | — |
| 1986-08-27 | $0.73 | $0.73 | 7,200 | — | — |
| 1986-08-26 | $0.73 | $0.73 | 0 | — | — |
| 1986-08-25 | $0.73 | $0.73 | 14,400 | — | — |
| 1986-08-22 | $0.73 | $0.73 | 115,200 | — | — |
| 1986-08-21 | $0.73 | $0.73 | 100,800 | — | — |
| 1986-08-20 | $0.73 | $0.73 | 21,600 | — | — |
| 1986-08-19 | $0.74 | $0.74 | 93,600 | — | — |
| 1986-08-18 | $0.75 | $0.75 | 7,200 | — | — |
| 1986-08-15 | $0.75 | $0.75 | 7,200 | — | — |
| 1986-08-14 | $0.75 | $0.75 | 144,000 | — | — |
| 1986-08-13 | $0.74 | $0.74 | 79,200 | — | — |
| 1986-08-12 | $0.74 | $0.74 | 943,200 | — | — |
| 1986-08-11 | $0.74 | $0.74 | 64,800 | — | — |
| 1986-08-08 | $0.74 | $0.74 | 36,000 | — | — |
| 1986-08-07 | $0.74 | $0.74 | 36,000 | — | — |
| 1986-08-06 | $0.73 | $0.73 | 0 | — | — |
| 1986-08-05 | $0.73 | $0.73 | 187,200 | — | — |
| 1986-08-04 | $0.73 | $0.73 | 367,200 | — | — |
| 1986-08-01 | $0.72 | $0.72 | 93,600 | — | — |
| 1986-07-31 | $0.73 | $0.73 | 453,600 | — | — |
| 1986-07-30 | $0.73 | $0.73 | 309,600 | — | — |
| 1986-07-29 | $0.75 | $0.75 | 64,800 | — | — |
| 1986-07-28 | $0.75 | $0.75 | 180,000 | — | — |
| 1986-07-25 | $0.76 | $0.76 | 7,200 | — | — |
| 1986-07-24 | $0.76 | $0.76 | 0 | — | — |
| 1986-07-23 | $0.76 | $0.76 | 43,200 | — | — |
| 1986-07-22 | $0.76 | $0.76 | 172,800 | — | — |
| 1986-07-21 | $0.76 | $0.76 | 5,076,000 | — | — |
| 1986-07-18 | $0.75 | $0.75 | 230,400 | — | — |
| 1986-07-17 | $0.76 | $0.76 | 266,400 | — | — |
| 1986-07-16 | $0.76 | $0.76 | 590,400 | — | — |
| 1986-07-15 | $0.77 | $0.77 | 86,400 | — | — |
| 1986-07-14 | $0.77 | $0.77 | 460,800 | — | — |
| 1986-07-11 | $0.78 | $0.78 | 1,526,400 | — | — |
| 1986-07-10 | $0.78 | $0.78 | 194,400 | — | — |
| 1986-07-09 | $0.77 | $0.77 | 590,400 | — | — |
| 1986-07-08 | $0.81 | $0.81 | 144,000 | — | — |
| 1986-07-07 | $0.81 | $0.81 | 187,200 | — | — |
| 1986-07-03 | $0.82 | $0.82 | 554,400 | — | — |
| 1986-07-02 | $0.82 | $0.82 | 554,400 | — | — |
| 1986-07-01 | $0.82 | $0.82 | 165,600 | — | — |
| 1986-06-30 | $0.82 | $0.82 | 439,200 | — | — |
| 1986-06-27 | $0.81 | $0.81 | 936,000 | — | — |
| 1986-06-26 | $0.81 | $0.81 | 7,200 | — | — |
| 1986-06-25 | $0.81 | $0.81 | 979,200 | — | — |
| 1986-06-24 | $0.81 | $0.81 | 1,288,800 | — | — |
| 1986-06-23 | $0.80 | $0.80 | 129,600 | — | — |
| 1986-06-20 | $0.80 | $0.80 | 36,000 | — | — |
| 1986-06-19 | $0.81 | $0.81 | 28,800 | — | — |
| 1986-06-18 | $0.81 | $0.81 | 21,600 | — | — |
| 1986-06-17 | $0.80 | $0.80 | 201,600 | — | — |
| 1986-06-16 | $0.81 | $0.81 | 0 | — | — |
| 1986-06-13 | $0.81 | $0.81 | 216,000 | — | — |
| 1986-06-12 | $0.80 | $0.80 | 64,800 | — | — |
| 1986-06-11 | $0.80 | $0.80 | 165,600 | — | — |
| 1986-06-10 | $0.81 | $0.81 | 1,958,400 | — | — |
| 1986-06-09 | $0.81 | $0.81 | 360,000 | — | — |
| 1986-06-06 | $0.81 | $0.81 | 360,000 | — | — |
| 1986-06-05 | $0.78 | $0.78 | 453,600 | — | — |
| 1986-06-04 | $0.75 | $0.75 | 482,400 | — | — |
| 1986-06-03 | $0.75 | $0.75 | 720,000 | — | — |
| 1986-06-02 | $0.74 | $0.74 | 352,800 | — | — |
| 1986-05-30 | $0.75 | $0.75 | 115,200 | — | — |
| 1986-05-29 | $0.74 | $0.74 | 1,324,800 | — | — |
| 1986-05-28 | $0.71 | $0.71 | 403,200 | — | — |
| 1986-05-27 | $0.70 | $0.70 | 1,137,600 | — | — |
| 1986-05-23 | $0.71 | $0.71 | 244,800 | — | — |
| 1986-05-22 | $0.70 | $0.70 | 7,200 | — | — |
| 1986-05-21 | $0.69 | $0.69 | 108,000 | — | — |
| 1986-05-20 | $0.69 | $0.69 | 511,200 | — | — |
| 1986-05-19 | $0.68 | $0.68 | 331,200 | — | — |
| 1986-05-16 | $0.68 | $0.68 | 129,600 | — | — |
| 1986-05-15 | $0.68 | $0.68 | 43,200 | — | — |
| 1986-05-14 | $0.68 | $0.68 | 14,400 | — | — |
| 1986-05-13 | $0.68 | $0.68 | 43,200 | — | — |
| 1986-05-12 | $0.68 | $0.68 | 151,200 | — | — |
| 1986-05-09 | $0.68 | $0.68 | 216,000 | — | — |
| 1986-05-08 | $0.69 | $0.69 | 36,000 | — | — |
| 1986-05-07 | $0.69 | $0.69 | 72,000 | — | — |
| 1986-05-06 | $0.68 | $0.68 | 14,400 | — | — |
| 1986-05-05 | $0.68 | $0.68 | 50,400 | — | — |
| 1986-05-02 | $0.68 | $0.68 | 14,400 | — | — |
| 1986-05-01 | $0.68 | $0.68 | 93,600 | — | — |
| 1986-04-30 | $0.68 | $0.68 | 151,200 | — | — |
| 1986-04-29 | $0.69 | $0.69 | 2,815,200 | — | — |
| 1986-04-28 | $0.69 | $0.69 | 0 | — | — |
| 1986-04-25 | $0.69 | $0.69 | 835,200 | — | — |
| 1986-04-24 | $0.68 | $0.68 | 273,600 | — | — |
| 1986-04-23 | $0.67 | $0.67 | 230,400 | — | — |
| 1986-04-22 | $0.67 | $0.67 | 50,400 | — | — |
| 1986-04-21 | $0.66 | $0.66 | 43,200 | — | — |
| 1986-04-18 | $0.66 | $0.66 | 230,400 | — | — |
| 1986-04-17 | $0.66 | $0.66 | 2,030,400 | — | — |
| 1986-04-16 | $0.65 | $0.65 | 388,800 | — | — |
| 1986-04-15 | $0.65 | $0.65 | 165,600 | — | — |
| 1986-04-14 | $0.65 | $0.65 | 1,929,600 | — | — |
| 1986-04-11 | $0.65 | $0.65 | 972,000 | — | — |
| 1986-04-10 | $0.66 | $0.66 | 540,000 | — | — |
| 1986-04-09 | $0.70 | $0.70 | 446,400 | — | — |
| 1986-04-08 | $0.68 | $0.68 | 21,600 | — | — |
| 1986-04-07 | $0.68 | $0.68 | 1,728,000 | — | — |
| 1986-04-04 | $0.69 | $0.69 | 266,400 | — | — |
| 1986-04-03 | $0.69 | $0.69 | 93,600 | — | — |
| 1986-04-02 | $0.70 | $0.70 | 446,400 | — | — |
| 1986-04-01 | $0.70 | $0.70 | 3,902,400 | — | — |
| 1986-03-31 | $0.70 | $0.70 | 244,800 | — | — |
| 1986-03-27 | $0.69 | $0.69 | 122,400 | — | — |
| 1986-03-26 | $0.70 | $0.70 | 86,400 | — | — |
| 1986-03-25 | $0.70 | $0.70 | 86,400 | — | — |
| 1986-03-24 | $0.70 | $0.70 | 7,200 | — | — |
| 1986-03-21 | $0.70 | $0.70 | 698,400 | — | — |
| 1986-03-20 | $0.70 | $0.70 | 50,400 | — | — |
| 1986-03-19 | $0.71 | $0.71 | 64,800 | — | — |
| 1986-03-18 | $0.72 | $0.72 | 590,400 | — | — |
| 1986-03-17 | $0.70 | $0.70 | 489,600 | — | — |
| 1986-03-14 | $0.71 | $0.71 | 2,541,600 | — | — |
| 1986-03-13 | $0.72 | $0.72 | 28,800 | — | — |
| 1986-03-12 | $0.72 | $0.72 | 518,400 | — | — |
| 1986-03-11 | $0.72 | $0.72 | 381,600 | — | — |
| 1986-03-10 | $0.71 | $0.71 | 5,601,600 | — | — |
| 1986-03-07 | $0.71 | $0.71 | 1,130,400 | — | — |
| 1986-03-06 | $0.70 | $0.70 | 367,200 | — | — |
| 1986-03-05 | $0.70 | $0.70 | 864,000 | — | — |
| 1986-03-04 | $0.70 | $0.70 | 511,200 | — | — |
| 1986-03-03 | $0.70 | $0.70 | 799,200 | — | — |
| 1986-02-28 | $0.69 | $0.69 | 1,432,800 | — | — |
| 1986-02-27 | $0.68 | $0.68 | 324,000 | — | — |
| 1986-02-26 | $0.68 | $0.68 | 1,735,200 | — | — |
| 1986-02-25 | $0.67 | $0.67 | 828,000 | — | — |
| 1986-02-24 | $0.66 | $0.66 | 115,200 | — | — |
| 1986-02-21 | $0.66 | $0.66 | 784,800 | — | — |
| 1986-02-20 | $0.65 | $0.65 | 360,000 | — | — |
| 1986-02-19 | $0.66 | $0.66 | 216,000 | — | — |
| 1986-02-18 | $0.65 | $0.65 | 1,476,000 | — | — |
| 1986-02-14 | $0.65 | $0.65 | 4,694,400 | — | — |
| 1986-02-13 | $0.65 | $0.65 | 72,000 | — | — |
| 1986-02-12 | $0.64 | $0.64 | 36,000 | — | — |
| 1986-02-11 | $0.65 | $0.65 | 122,400 | — | — |
| 1986-02-10 | $0.64 | $0.64 | 187,200 | — | — |
| 1986-02-07 | $0.65 | $0.65 | 187,200 | — | — |
| 1986-02-06 | $0.64 | $0.64 | 0 | — | — |
| 1986-02-05 | $0.64 | $0.64 | 180,000 | — | — |
| 1986-02-04 | $0.63 | $0.63 | 3,621,600 | — | — |
| 1986-02-03 | $0.64 | $0.64 | 302,400 | — | — |
| 1986-01-31 | $0.63 | $0.63 | 36,000 | — | — |
| 1986-01-30 | $0.63 | $0.63 | 57,600 | — | — |
| 1986-01-29 | $0.64 | $0.64 | 3,888,000 | — | — |
| 1986-01-28 | $0.64 | $0.64 | 72,000 | — | — |
| 1986-01-27 | $0.64 | $0.64 | 14,400 | — | — |
| 1986-01-24 | $0.64 | $0.64 | 180,000 | — | — |
| 1986-01-23 | $0.64 | $0.64 | 367,200 | — | — |
| 1986-01-22 | $0.64 | $0.64 | 72,000 | — | — |
| 1986-01-21 | $0.63 | $0.63 | 684,000 | — | — |
| 1986-01-20 | $0.62 | $0.62 | 842,400 | — | — |
| 1986-01-17 | $0.62 | $0.62 | 14,400 | — | — |
| 1986-01-16 | $0.61 | $0.61 | 93,600 | — | — |
| 1986-01-15 | $0.61 | $0.61 | 0 | — | — |
| 1986-01-14 | $0.61 | $0.61 | 57,600 | — | — |
| 1986-01-13 | $0.60 | $0.60 | 57,600 | — | — |
| 1986-01-10 | $0.60 | $0.60 | 136,800 | — | — |
| 1986-01-09 | $0.59 | $0.59 | 36,000 | — | — |
| 1986-01-08 | $0.60 | $0.60 | 345,600 | — | — |
| 1986-01-07 | $0.59 | $0.59 | 122,400 | — | — |
| 1986-01-06 | $0.60 | $0.60 | 331,200 | — | — |
| 1986-01-03 | $0.60 | $0.60 | 86,400 | — | — |
| 1986-01-02 | $0.59 | $0.59 | 187,200 | — | — |