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
- 1981-12-22 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 | $0.11 | $0.11 | 323,200 | — | — |
| 1986-12-30 | $0.11 | $0.11 | 678,400 | — | — |
| 1986-12-29 | $0.11 | $0.11 | 1,078,400 | — | — |
| 1986-12-26 | $0.11 | $0.11 | 224,000 | — | — |
| 1986-12-24 | $0.11 | $0.11 | 32,000 | — | — |
| 1986-12-23 | $0.11 | $0.11 | 1,030,400 | — | — |
| 1986-12-22 | $0.11 | $0.11 | 502,400 | — | — |
| 1986-12-19 | $0.11 | $0.11 | 252,800 | — | — |
| 1986-12-18 | $0.11 | $0.11 | 131,200 | — | — |
| 1986-12-17 | $0.11 | $0.11 | 1,788,800 | — | — |
| 1986-12-16 | $0.11 | $0.11 | 1,520,000 | — | — |
| 1986-12-15 | $0.11 | $0.11 | 1,318,400 | — | — |
| 1986-12-12 | $0.11 | $0.11 | 342,400 | — | — |
| 1986-12-11 | $0.11 | $0.11 | 566,400 | — | — |
| 1986-12-10 | $0.11 | $0.11 | 147,200 | — | — |
| 1986-12-09 | $0.11 | $0.11 | 819,200 | — | — |
| 1986-12-08 | $0.11 | $0.11 | 1,107,200 | — | — |
| 1986-12-05 | $0.11 | $0.11 | 1,574,400 | — | — |
| 1986-12-04 | $0.11 | $0.11 | 256,000 | — | — |
| 1986-12-03 | $0.11 | $0.11 | 156,800 | — | — |
| 1986-12-02 | $0.11 | $0.11 | 192,000 | — | — |
| 1986-12-01 | $0.11 | $0.11 | 403,200 | — | — |
| 1986-11-28 | $0.12 | $0.12 | 70,400 | — | — |
| 1986-11-26 | $0.12 | $0.12 | 358,400 | — | — |
| 1986-11-25 | $0.11 | $0.11 | 304,000 | — | — |
| 1986-11-24 | $0.11 | $0.11 | 134,400 | — | — |
| 1986-11-21 | $0.11 | $0.11 | 243,200 | — | — |
| 1986-11-20 | $0.11 | $0.11 | 336,000 | — | — |
| 1986-11-19 | $0.11 | $0.11 | 611,200 | — | — |
| 1986-11-18 | $0.11 | $0.11 | 16,000 | — | — |
| 1986-11-17 | $0.11 | $0.11 | 124,800 | — | — |
| 1986-11-14 | $0.12 | $0.12 | 566,400 | — | — |
| 1986-11-13 | $0.12 | $0.12 | 1,155,200 | — | — |
| 1986-11-12 | $0.11 | $0.11 | 768,000 | — | — |
| 1986-11-11 | $0.10 | $0.10 | 259,200 | — | — |
| 1986-11-10 | $0.10 | $0.10 | 195,200 | — | — |
| 1986-11-07 | $0.10 | $0.10 | 425,600 | — | — |
| 1986-11-06 | $0.10 | $0.10 | 2,464,000 | — | — |
| 1986-11-05 | $0.10 | $0.10 | 1,100,800 | — | — |
| 1986-11-04 | $0.11 | $0.11 | 777,600 | — | — |
| 1986-11-03 | $0.11 | $0.11 | 150,400 | — | — |
| 1986-10-31 | $0.11 | $0.11 | 19,200 | — | — |
| 1986-10-30 | $0.11 | $0.11 | 131,200 | — | — |
| 1986-10-29 | $0.11 | $0.11 | 115,200 | — | — |
| 1986-10-28 | $0.11 | $0.11 | 230,400 | — | — |
| 1986-10-27 | $0.11 | $0.11 | 102,400 | — | — |
| 1986-10-24 | $0.11 | $0.11 | 92,800 | — | — |
| 1986-10-23 | $0.11 | $0.11 | 172,800 | — | — |
| 1986-10-22 | $0.11 | $0.11 | 35,200 | — | — |
| 1986-10-21 | $0.11 | $0.11 | 313,600 | — | — |
| 1986-10-20 | $0.11 | $0.11 | 118,400 | — | — |
| 1986-10-17 | $0.11 | $0.11 | 12,800 | — | — |
| 1986-10-16 | $0.11 | $0.11 | 38,400 | — | — |
| 1986-10-15 | $0.11 | $0.11 | 128,000 | — | — |
| 1986-10-14 | $0.11 | $0.11 | 70,400 | — | — |
| 1986-10-13 | $0.11 | $0.11 | 54,400 | — | — |
| 1986-10-10 | $0.12 | $0.12 | 185,600 | — | — |
| 1986-10-09 | $0.12 | $0.12 | 118,400 | — | — |
| 1986-10-08 | $0.12 | $0.12 | 57,600 | — | — |
| 1986-10-07 | $0.12 | $0.12 | 16,000 | — | — |
| 1986-10-06 | $0.12 | $0.12 | 54,400 | — | — |
| 1986-10-03 | $0.12 | $0.12 | 188,800 | — | — |
| 1986-10-02 | $0.12 | $0.12 | 32,000 | — | — |
| 1986-10-01 | $0.12 | $0.12 | 166,400 | — | — |
| 1986-09-30 | $0.12 | $0.12 | 374,400 | — | — |
| 1986-09-29 | $0.12 | $0.12 | 6,400 | — | — |
| 1986-09-26 | $0.12 | $0.12 | 22,400 | — | — |
| 1986-09-25 | $0.12 | $0.12 | 80,000 | — | — |
| 1986-09-24 | $0.12 | $0.12 | 51,200 | — | — |
| 1986-09-23 | $0.12 | $0.12 | 140,800 | — | — |
| 1986-09-22 | $0.12 | $0.12 | 227,200 | — | — |
| 1986-09-19 | $0.12 | $0.12 | 51,200 | — | — |
| 1986-09-18 | $0.12 | $0.12 | 371,200 | — | — |
| 1986-09-17 | $0.12 | $0.12 | 124,800 | — | — |
| 1986-09-16 | $0.12 | $0.12 | 483,200 | — | — |
| 1986-09-15 | $0.12 | $0.12 | 652,800 | — | — |
| 1986-09-12 | $0.12 | $0.12 | 726,400 | — | — |
| 1986-09-11 | $0.12 | $0.12 | 704,000 | — | — |
| 1986-09-10 | $0.13 | $0.13 | 496,000 | — | — |
| 1986-09-09 | $0.13 | $0.13 | 214,400 | — | — |
| 1986-09-08 | $0.13 | $0.13 | 400,000 | — | — |
| 1986-09-05 | $0.13 | $0.13 | 320,000 | — | — |
| 1986-09-04 | $0.13 | $0.13 | 499,200 | — | — |
| 1986-09-03 | $0.14 | $0.14 | 348,800 | — | — |
| 1986-09-02 | $0.14 | $0.14 | 118,400 | — | — |
| 1986-08-29 | $0.14 | $0.14 | 307,200 | — | — |
| 1986-08-28 | $0.14 | $0.14 | 857,600 | — | — |
| 1986-08-27 | $0.15 | $0.15 | 224,000 | — | — |
| 1986-08-26 | $0.15 | $0.15 | 201,600 | — | — |
| 1986-08-25 | $0.15 | $0.15 | 124,800 | — | — |
| 1986-08-22 | $0.15 | $0.15 | 374,400 | — | — |
| 1986-08-21 | $0.14 | $0.14 | 451,200 | — | — |
| 1986-08-20 | $0.13 | $0.13 | 572,800 | — | — |
| 1986-08-19 | $0.13 | $0.13 | 441,600 | — | — |
| 1986-08-18 | $0.12 | $0.12 | 460,800 | — | — |
| 1986-08-15 | $0.12 | $0.12 | 332,800 | — | — |
| 1986-08-14 | $0.12 | $0.12 | 614,400 | — | — |
| 1986-08-13 | $0.12 | $0.12 | 96,000 | — | — |
| 1986-08-12 | $0.13 | $0.13 | 304,000 | — | — |
| 1986-08-11 | $0.13 | $0.13 | 1,001,600 | — | — |
| 1986-08-08 | $0.13 | $0.13 | 224,000 | — | — |
| 1986-08-07 | $0.13 | $0.13 | 182,400 | — | — |
| 1986-08-06 | $0.13 | $0.13 | 80,000 | — | — |
| 1986-08-05 | $0.13 | $0.13 | 188,800 | — | — |
| 1986-08-04 | $0.13 | $0.13 | 537,600 | — | — |
| 1986-08-01 | $0.13 | $0.13 | 86,400 | — | — |
| 1986-07-31 | $0.13 | $0.13 | 38,400 | — | — |
| 1986-07-30 | $0.13 | $0.13 | 99,200 | — | — |
| 1986-07-29 | $0.13 | $0.13 | 67,200 | — | — |
| 1986-07-28 | $0.13 | $0.13 | 16,000 | — | — |
| 1986-07-25 | $0.13 | $0.13 | 25,600 | — | — |
| 1986-07-24 | $0.13 | $0.13 | 22,400 | — | — |
| 1986-07-23 | $0.13 | $0.13 | 278,400 | — | — |
| 1986-07-22 | $0.13 | $0.13 | 265,600 | — | — |
| 1986-07-21 | $0.13 | $0.13 | 307,200 | — | — |
| 1986-07-18 | $0.13 | $0.13 | 707,200 | — | — |
| 1986-07-17 | $0.13 | $0.13 | 112,000 | — | — |
| 1986-07-16 | $0.13 | $0.13 | 208,000 | — | — |
| 1986-07-15 | $0.13 | $0.13 | 464,000 | — | — |
| 1986-07-14 | $0.14 | $0.14 | 598,400 | — | — |
| 1986-07-11 | $0.14 | $0.14 | 681,600 | — | — |
| 1986-07-10 | $0.14 | $0.14 | 502,400 | — | — |
| 1986-07-09 | $0.15 | $0.15 | 889,600 | — | — |
| 1986-07-08 | $0.15 | $0.15 | 678,400 | — | — |
| 1986-07-07 | $0.15 | $0.15 | 342,400 | — | — |
| 1986-07-03 | $0.15 | $0.15 | 892,800 | — | — |
| 1986-07-02 | $0.15 | $0.15 | 387,200 | — | — |
| 1986-07-01 | $0.15 | $0.15 | 1,571,200 | — | — |
| 1986-06-30 | $0.15 | $0.15 | 1,926,400 | — | — |
| 1986-06-27 | $0.15 | $0.15 | 262,400 | — | — |
| 1986-06-26 | $0.15 | $0.15 | 92,800 | — | — |
| 1986-06-25 | $0.15 | $0.15 | 185,600 | — | — |
| 1986-06-24 | $0.15 | $0.15 | 70,400 | — | — |
| 1986-06-23 | $0.14 | $0.14 | 332,800 | — | — |
| 1986-06-20 | $0.15 | $0.15 | 608,000 | — | — |
| 1986-06-19 | $0.14 | $0.14 | 620,800 | — | — |
| 1986-06-18 | $0.14 | $0.14 | 198,400 | — | — |
| 1986-06-17 | $0.14 | $0.14 | 188,800 | — | — |
| 1986-06-16 | $0.14 | $0.14 | 96,000 | — | — |
| 1986-06-13 | $0.14 | $0.14 | 1,337,600 | — | — |
| 1986-06-12 | $0.14 | $0.14 | 144,000 | — | — |
| 1986-06-11 | $0.14 | $0.14 | 1,340,800 | — | — |
| 1986-06-10 | $0.14 | $0.14 | 96,000 | — | — |
| 1986-06-09 | $0.14 | $0.14 | 1,187,200 | — | — |
| 1986-06-06 | $0.14 | $0.14 | 873,600 | — | — |
| 1986-06-05 | $0.14 | $0.14 | 1,417,600 | — | — |
| 1986-06-04 | $0.14 | $0.14 | 211,200 | — | — |
| 1986-06-03 | $0.14 | $0.14 | 611,200 | — | — |
| 1986-06-02 | $0.15 | $0.15 | 320,000 | — | — |
| 1986-05-30 | $0.15 | $0.15 | 4,131,200 | — | — |
| 1986-05-29 | $0.15 | $0.15 | 1,126,400 | — | — |
| 1986-05-28 | $0.15 | $0.15 | 1,654,400 | — | — |
| 1986-05-27 | $0.14 | $0.14 | 188,800 | — | — |
| 1986-05-23 | $0.14 | $0.14 | 412,800 | — | — |
| 1986-05-22 | $0.14 | $0.14 | 256,000 | — | — |
| 1986-05-21 | $0.14 | $0.14 | 310,400 | — | — |
| 1986-05-20 | $0.14 | $0.14 | 1,036,800 | — | — |
| 1986-05-19 | $0.14 | $0.14 | 259,200 | — | — |
| 1986-05-16 | $0.14 | $0.14 | 323,200 | — | — |
| 1986-05-15 | $0.14 | $0.14 | 320,000 | — | — |
| 1986-05-14 | $0.14 | $0.14 | 220,800 | — | — |
| 1986-05-13 | $0.14 | $0.14 | 950,400 | — | — |
| 1986-05-12 | $0.14 | $0.14 | 2,012,800 | — | — |
| 1986-05-09 | $0.15 | $0.15 | 1,414,400 | — | — |
| 1986-05-08 | $0.15 | $0.15 | 553,600 | — | — |
| 1986-05-07 | $0.16 | $0.16 | 2,320,000 | — | — |
| 1986-05-06 | $0.16 | $0.16 | 4,595,200 | — | — |
| 1986-05-05 | $0.15 | $0.15 | 467,200 | — | — |
| 1986-05-02 | $0.14 | $0.14 | 1,081,600 | — | — |
| 1986-05-01 | $0.14 | $0.14 | 697,600 | — | — |
| 1986-04-30 | $0.14 | $0.14 | 1,993,600 | — | — |
| 1986-04-29 | $0.14 | $0.14 | 1,651,200 | — | — |
| 1986-04-28 | $0.14 | $0.14 | 393,600 | — | — |
| 1986-04-25 | $0.13 | $0.13 | 3,644,800 | — | — |
| 1986-04-24 | $0.12 | $0.12 | 428,800 | — | — |
| 1986-04-23 | $0.12 | $0.12 | 1,100,800 | — | — |
| 1986-04-22 | $0.12 | $0.12 | 598,400 | — | — |
| 1986-04-21 | $0.13 | $0.12 | 393,600 | — | — |
| 1986-04-18 | $0.12 | $0.12 | 688,000 | — | — |
| 1986-04-17 | $0.12 | $0.12 | 211,200 | — | — |
| 1986-04-16 | $0.12 | $0.12 | 361,600 | — | — |
| 1986-04-15 | $0.12 | $0.12 | 566,400 | — | — |
| 1986-04-14 | $0.13 | $0.12 | 291,200 | — | — |
| 1986-04-11 | $0.12 | $0.12 | 198,400 | — | — |
| 1986-04-10 | $0.13 | $0.13 | 179,200 | — | — |
| 1986-04-09 | $0.13 | $0.12 | 473,600 | — | — |
| 1986-04-08 | $0.13 | $0.13 | 364,800 | — | — |
| 1986-04-07 | $0.13 | $0.13 | 144,000 | — | — |
| 1986-04-04 | $0.12 | $0.12 | 214,400 | — | — |
| 1986-04-03 | $0.13 | $0.12 | 614,400 | — | — |
| 1986-04-02 | $0.13 | $0.13 | 2,560,000 | — | — |
| 1986-04-01 | $0.13 | $0.12 | 70,400 | — | — |
| 1986-03-31 | $0.12 | $0.12 | 502,400 | — | — |
| 1986-03-27 | $0.13 | $0.13 | 348,800 | — | — |
| 1986-03-26 | $0.13 | $0.13 | 291,200 | — | — |
| 1986-03-25 | $0.13 | $0.13 | 556,800 | — | — |
| 1986-03-24 | $0.13 | $0.13 | 2,092,800 | — | — |
| 1986-03-21 | $0.13 | $0.13 | 1,328,000 | — | — |
| 1986-03-20 | $0.13 | $0.13 | 2,681,600 | — | — |
| 1986-03-19 | $0.14 | $0.14 | 4,822,400 | — | — |
| 1986-03-18 | $0.12 | $0.12 | 1,187,200 | — | — |
| 1986-03-17 | $0.12 | $0.12 | 1,369,600 | — | — |
| 1986-03-14 | $0.11 | $0.11 | 4,582,400 | — | — |
| 1986-03-13 | $0.11 | $0.11 | 966,400 | — | — |
| 1986-03-12 | $0.12 | $0.12 | 425,600 | — | — |
| 1986-03-11 | $0.11 | $0.11 | 441,600 | — | — |
| 1986-03-10 | $0.11 | $0.11 | 336,000 | — | — |
| 1986-03-07 | $0.11 | $0.11 | 313,600 | — | — |
| 1986-03-06 | $0.11 | $0.11 | 204,800 | — | — |
| 1986-03-05 | $0.11 | $0.11 | 422,400 | — | — |
| 1986-03-04 | $0.11 | $0.11 | 444,800 | — | — |
| 1986-03-03 | $0.10 | $0.10 | 1,110,400 | — | — |
| 1986-02-28 | $0.10 | $0.10 | 726,400 | — | — |
| 1986-02-27 | $0.10 | $0.10 | 547,200 | — | — |
| 1986-02-26 | $0.10 | $0.10 | 128,000 | — | — |
| 1986-02-25 | $0.10 | $0.10 | 112,000 | — | — |
| 1986-02-24 | $0.10 | $0.10 | 230,400 | — | — |
| 1986-02-21 | $0.10 | $0.10 | 291,200 | — | — |
| 1986-02-20 | $0.10 | $0.10 | 140,800 | — | — |
| 1986-02-19 | $0.10 | $0.10 | 435,200 | — | — |
| 1986-02-18 | $0.10 | $0.10 | 377,600 | — | — |
| 1986-02-14 | $0.10 | $0.10 | 272,000 | — | — |
| 1986-02-13 | $0.10 | $0.10 | 160,000 | — | — |
| 1986-02-12 | $0.09 | $0.09 | 329,600 | — | — |
| 1986-02-11 | $0.10 | $0.10 | 342,400 | — | — |
| 1986-02-10 | $0.10 | $0.10 | 214,400 | — | — |
| 1986-02-07 | $0.09 | $0.09 | 323,200 | — | — |
| 1986-02-06 | $0.09 | $0.09 | 352,000 | — | — |
| 1986-02-05 | $0.09 | $0.09 | 617,600 | — | — |
| 1986-02-04 | $0.09 | $0.09 | 2,268,800 | — | — |
| 1986-02-03 | $0.10 | $0.10 | 131,200 | — | — |
| 1986-01-31 | $0.10 | $0.10 | 352,000 | — | — |
| 1986-01-30 | $0.10 | $0.10 | 441,600 | — | — |
| 1986-01-29 | $0.10 | $0.10 | 246,400 | — | — |
| 1986-01-28 | $0.10 | $0.10 | 220,800 | — | — |
| 1986-01-27 | $0.10 | $0.10 | 140,800 | — | — |
| 1986-01-24 | $0.10 | $0.10 | 323,200 | — | — |
| 1986-01-23 | $0.10 | $0.10 | 780,800 | — | — |
| 1986-01-22 | $0.10 | $0.10 | 694,400 | — | — |
| 1986-01-21 | $0.10 | $0.10 | 400,000 | — | — |
| 1986-01-20 | $0.11 | $0.11 | 115,200 | — | — |
| 1986-01-17 | $0.11 | $0.11 | 329,600 | — | — |
| 1986-01-16 | $0.10 | $0.10 | 294,400 | — | — |
| 1986-01-15 | $0.10 | $0.10 | 704,000 | — | — |
| 1986-01-14 | $0.10 | $0.10 | 732,800 | — | — |
| 1986-01-13 | $0.10 | $0.10 | 166,400 | — | — |
| 1986-01-10 | $0.11 | $0.11 | 604,800 | — | — |
| 1986-01-09 | $0.11 | $0.11 | 892,800 | — | — |
| 1986-01-08 | $0.11 | $0.11 | 524,800 | — | — |
| 1986-01-07 | $0.11 | $0.11 | 358,400 | — | — |
| 1986-01-06 | $0.11 | $0.11 | 448,000 | — | — |
| 1986-01-03 | $0.11 | $0.11 | 118,400 | — | — |
| 1986-01-02 | $0.11 | $0.11 | 416,000 | — | — |