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 | $0.64 | $0.64 | 578,614 | — | — |
| 1986-12-30 | $0.63 | $0.63 | 141,125 | — | — |
| 1986-12-29 | $0.63 | $0.63 | 564,502 | — | — |
| 1986-12-26 | $0.63 | $0.63 | 108,196 | — | — |
| 1986-12-24 | $0.63 | $0.63 | 296,363 | — | — |
| 1986-12-23 | $0.63 | $0.63 | 461,010 | — | — |
| 1986-12-22 | $0.64 | $0.64 | 399,855 | — | — |
| 1986-12-19 | $0.66 | $0.66 | 136,421 | — | — |
| 1986-12-18 | $0.66 | $0.66 | 249,322 | — | — |
| 1986-12-17 | $0.68 | $0.68 | 940,836 | — | — |
| 1986-12-16 | $0.69 | $0.69 | 569,206 | — | — |
| 1986-12-15 | $0.65 | $0.65 | 381,039 | — | — |
| 1986-12-12 | $0.64 | $0.64 | 202,280 | — | — |
| 1986-12-11 | $0.63 | $0.63 | 625,656 | — | — |
| 1986-12-10 | $0.65 | $0.65 | 423,376 | — | — |
| 1986-12-09 | $0.66 | $0.66 | 211,688 | — | — |
| 1986-12-08 | $0.67 | $0.67 | 159,942 | — | — |
| 1986-12-05 | $0.69 | $0.69 | 230,505 | — | — |
| 1986-12-04 | $0.69 | $0.69 | 221,096 | — | — |
| 1986-12-03 | $0.65 | $0.65 | 112,900 | — | — |
| 1986-12-02 | $0.64 | $0.64 | 343,405 | — | — |
| 1986-12-01 | $0.62 | $0.62 | 141,125 | — | — |
| 1986-11-28 | $0.61 | $0.61 | 32,929 | — | — |
| 1986-11-26 | $0.62 | $0.62 | 136,421 | — | — |
| 1986-11-25 | $0.62 | $0.62 | 362,222 | — | — |
| 1986-11-24 | $0.64 | $0.64 | 42,338 | — | — |
| 1986-11-21 | $0.64 | $0.64 | 254,026 | — | — |
| 1986-11-20 | $0.65 | $0.65 | 277,547 | — | — |
| 1986-11-19 | $0.65 | $0.65 | 127,013 | — | — |
| 1986-11-18 | $0.66 | $0.66 | 268,138 | — | — |
| 1986-11-17 | $0.66 | $0.66 | 239,913 | — | — |
| 1986-11-14 | $0.67 | $0.67 | 112,900 | — | — |
| 1986-11-13 | $0.67 | $0.67 | 216,392 | — | — |
| 1986-11-12 | $0.67 | $0.67 | 164,646 | — | — |
| 1986-11-11 | $0.69 | $0.69 | 94,084 | — | — |
| 1986-11-10 | $0.69 | $0.69 | 61,154 | — | — |
| 1986-11-07 | $0.70 | $0.70 | 51,746 | — | — |
| 1986-11-06 | $0.70 | $0.70 | 61,154 | — | — |
| 1986-11-05 | $0.70 | $0.70 | 56,450 | — | — |
| 1986-11-04 | $0.70 | $0.70 | 32,929 | — | — |
| 1986-11-03 | $0.70 | $0.70 | 75,267 | — | — |
| 1986-10-31 | $0.70 | $0.70 | 141,125 | — | — |
| 1986-10-30 | $0.71 | $0.71 | 159,942 | — | — |
| 1986-10-29 | $0.69 | $0.69 | 216,392 | — | — |
| 1986-10-28 | $0.68 | $0.68 | 479,826 | — | — |
| 1986-10-27 | $0.70 | $0.70 | 239,913 | — | — |
| 1986-10-24 | $0.68 | $0.68 | 51,746 | — | — |
| 1986-10-23 | $0.67 | $0.67 | 70,563 | — | — |
| 1986-10-22 | $0.67 | $0.67 | 305,772 | — | — |
| 1986-10-21 | $0.67 | $0.67 | 9,408 | — | — |
| 1986-10-20 | $0.67 | $0.67 | 272,842 | — | — |
| 1986-10-17 | $0.66 | $0.66 | 221,096 | — | — |
| 1986-10-16 | $0.64 | $0.64 | 37,633 | — | — |
| 1986-10-15 | $0.63 | $0.63 | 37,633 | — | — |
| 1986-10-14 | $0.62 | $0.62 | 263,434 | — | — |
| 1986-10-13 | $0.61 | $0.61 | 61,154 | — | — |
| 1986-10-10 | $0.61 | $0.61 | 795,006 | — | — |
| 1986-10-09 | $0.61 | $0.61 | 362,222 | — | — |
| 1986-10-08 | $0.62 | $0.62 | 136,421 | — | — |
| 1986-10-07 | $0.63 | $0.63 | 9,408 | — | — |
| 1986-10-06 | $0.63 | $0.63 | 47,042 | — | — |
| 1986-10-03 | $0.64 | $0.64 | 37,633 | — | — |
| 1986-10-02 | $0.64 | $0.64 | 131,717 | — | — |
| 1986-10-01 | $0.62 | $0.62 | 94,084 | — | — |
| 1986-09-30 | $0.61 | $0.61 | 37,633 | — | — |
| 1986-09-29 | $0.62 | $0.62 | 183,463 | — | — |
| 1986-09-26 | $0.62 | $0.62 | 108,196 | — | — |
| 1986-09-25 | $0.61 | $0.61 | 75,267 | — | — |
| 1986-09-24 | $0.61 | $0.61 | 366,926 | — | — |
| 1986-09-23 | $0.63 | $0.63 | 489,235 | — | — |
| 1986-09-22 | $0.64 | $0.64 | 461,010 | — | — |
| 1986-09-19 | $0.64 | $0.64 | 625,656 | — | — |
| 1986-09-18 | $0.61 | $0.61 | 376,334 | — | — |
| 1986-09-17 | $0.58 | $0.58 | 922,019 | — | — |
| 1986-09-16 | $0.58 | $0.58 | 183,463 | — | — |
| 1986-09-15 | $0.59 | $0.59 | 155,238 | — | — |
| 1986-09-12 | $0.60 | $0.60 | 296,363 | — | — |
| 1986-09-11 | $0.62 | $0.62 | 813,823 | — | — |
| 1986-09-10 | $0.67 | $0.67 | 733,852 | — | — |
| 1986-09-09 | $0.66 | $0.66 | 352,813 | — | — |
| 1986-09-08 | $0.68 | $0.68 | 159,942 | — | — |
| 1986-09-05 | $0.69 | $0.69 | 319,884 | — | — |
| 1986-09-04 | $0.70 | $0.70 | 413,968 | — | — |
| 1986-09-03 | $0.67 | $0.67 | 103,492 | — | — |
| 1986-09-02 | $0.67 | $0.67 | 385,743 | — | — |
| 1986-08-29 | $0.67 | $0.67 | 540,981 | — | — |
| 1986-08-28 | $0.69 | $0.69 | 3,085,942 | — | — |
| 1986-08-27 | $0.71 | $0.71 | 324,588 | — | — |
| 1986-08-26 | $0.75 | $0.75 | 319,884 | — | — |
| 1986-08-25 | $0.76 | $0.76 | 442,193 | — | — |
| 1986-08-22 | $0.78 | $0.78 | 385,743 | — | — |
| 1986-08-21 | $0.78 | $0.78 | 1,848,743 | — | — |
| 1986-08-20 | $0.78 | $0.78 | 555,093 | — | — |
| 1986-08-19 | $0.73 | $0.73 | 639,768 | — | — |
| 1986-08-18 | $0.70 | $0.70 | 503,347 | — | — |
| 1986-08-15 | $0.70 | $0.70 | 155,238 | — | — |
| 1986-08-14 | $0.70 | $0.70 | 456,305 | — | — |
| 1986-08-13 | $0.67 | $0.67 | 498,643 | — | — |
| 1986-08-12 | $0.68 | $0.68 | 89,379 | — | — |
| 1986-08-11 | $0.68 | $0.68 | 117,604 | — | — |
| 1986-08-08 | $0.69 | $0.69 | 155,238 | — | — |
| 1986-08-07 | $0.69 | $0.69 | 75,267 | — | — |
| 1986-08-06 | $0.68 | $0.68 | 343,405 | — | — |
| 1986-08-05 | $0.65 | $0.65 | 461,010 | — | — |
| 1986-08-04 | $0.65 | $0.65 | 630,360 | — | — |
| 1986-08-01 | $0.70 | $0.70 | 103,492 | — | — |
| 1986-07-31 | $0.72 | $0.72 | 37,633 | — | — |
| 1986-07-30 | $0.73 | $0.73 | 70,563 | — | — |
| 1986-07-29 | $0.74 | $0.74 | 56,450 | — | — |
| 1986-07-28 | $0.74 | $0.74 | 164,646 | — | — |
| 1986-07-25 | $0.75 | $0.75 | 61,154 | — | — |
| 1986-07-24 | $0.74 | $0.74 | 79,971 | — | — |
| 1986-07-23 | $0.74 | $0.74 | 51,746 | — | — |
| 1986-07-22 | $0.73 | $0.73 | 47,042 | — | — |
| 1986-07-21 | $0.72 | $0.72 | 174,055 | — | — |
| 1986-07-18 | $0.73 | $0.73 | 51,746 | — | — |
| 1986-07-17 | $0.74 | $0.74 | 348,109 | — | — |
| 1986-07-16 | $0.73 | $0.73 | 517,460 | — | — |
| 1986-07-15 | $0.73 | $0.73 | 79,971 | — | — |
| 1986-07-14 | $0.75 | $0.75 | 254,026 | — | — |
| 1986-07-11 | $0.75 | $0.75 | 324,588 | — | — |
| 1986-07-10 | $0.72 | $0.72 | 343,405 | — | — |
| 1986-07-09 | $0.72 | $0.72 | 127,013 | — | — |
| 1986-07-08 | $0.72 | $0.72 | 206,984 | — | — |
| 1986-07-07 | $0.73 | $0.73 | 1,505,338 | — | — |
| 1986-07-03 | $0.72 | $0.72 | 442,193 | — | — |
| 1986-07-02 | $0.74 | $0.74 | 437,489 | — | — |
| 1986-07-01 | $0.75 | $0.75 | 127,013 | — | — |
| 1986-06-30 | $0.75 | $0.75 | 94,084 | — | — |
| 1986-06-27 | $0.77 | $0.77 | 696,219 | — | — |
| 1986-06-26 | $0.77 | $0.77 | 752,669 | — | — |
| 1986-06-25 | $0.78 | $0.78 | 32,929 | — | — |
| 1986-06-24 | $0.79 | $0.79 | 103,492 | — | — |
| 1986-06-23 | $0.78 | $0.78 | 174,055 | — | — |
| 1986-06-20 | $0.80 | $0.80 | 503,347 | — | — |
| 1986-06-19 | $0.79 | $0.79 | 1,006,695 | — | — |
| 1986-06-18 | $0.77 | $0.77 | 2,803,691 | — | — |
| 1986-06-17 | $0.78 | $0.78 | 465,714 | — | — |
| 1986-06-16 | $0.79 | $0.79 | 437,489 | — | — |
| 1986-06-13 | $0.77 | $0.77 | 413,968 | — | — |
| 1986-06-12 | $0.73 | $0.73 | 159,942 | — | — |
| 1986-06-11 | $0.73 | $0.73 | 611,543 | — | — |
| 1986-06-10 | $0.76 | $0.76 | 211,688 | — | — |
| 1986-06-09 | $0.75 | $0.75 | 489,235 | — | — |
| 1986-06-06 | $0.74 | $0.74 | 169,350 | — | — |
| 1986-06-05 | $0.71 | $0.71 | 79,971 | — | — |
| 1986-06-04 | $0.70 | $0.70 | 141,125 | — | — |
| 1986-06-03 | $0.69 | $0.69 | 277,547 | — | — |
| 1986-06-02 | $0.69 | $0.69 | 371,630 | — | — |
| 1986-05-30 | $0.69 | $0.69 | 84,675 | — | — |
| 1986-05-29 | $0.69 | $0.69 | 390,447 | — | — |
| 1986-05-28 | $0.68 | $0.68 | 573,910 | — | — |
| 1986-05-27 | $0.71 | $0.71 | 512,756 | — | — |
| 1986-05-23 | $0.69 | $0.69 | 635,064 | — | — |
| 1986-05-22 | $0.67 | $0.67 | 1,491,225 | — | — |
| 1986-05-21 | $0.61 | $0.61 | 70,563 | — | — |
| 1986-05-20 | $0.60 | $0.60 | 155,238 | — | — |
| 1986-05-19 | $0.60 | $0.60 | 145,830 | — | — |
| 1986-05-16 | $0.61 | $0.61 | 183,463 | — | — |
| 1986-05-15 | $0.61 | $0.61 | 108,196 | — | — |
| 1986-05-14 | $0.59 | $0.59 | 47,042 | — | — |
| 1986-05-13 | $0.59 | $0.59 | 192,871 | — | — |
| 1986-05-12 | $0.60 | $0.60 | 192,871 | — | — |
| 1986-05-09 | $0.62 | $0.62 | 620,952 | — | — |
| 1986-05-08 | $0.58 | $0.58 | 206,984 | — | — |
| 1986-05-07 | $0.58 | $0.58 | 98,788 | — | — |
| 1986-05-06 | $0.58 | $0.58 | 56,450 | — | — |
| 1986-05-05 | $0.58 | $0.58 | 169,350 | — | — |
| 1986-05-02 | $0.58 | $0.58 | 9,408 | — | — |
| 1986-05-01 | $0.58 | $0.58 | 18,817 | — | — |
| 1986-04-30 | $0.58 | $0.58 | 108,196 | — | — |
| 1986-04-29 | $0.58 | $0.58 | 94,084 | — | — |
| 1986-04-28 | $0.57 | $0.57 | 174,055 | — | — |
| 1986-04-25 | $0.57 | $0.57 | 117,604 | — | — |
| 1986-04-24 | $0.57 | $0.57 | 371,630 | — | — |
| 1986-04-23 | $0.56 | $0.56 | 202,280 | — | — |
| 1986-04-22 | $0.57 | $0.57 | 254,026 | — | — |
| 1986-04-21 | $0.57 | $0.57 | 145,830 | — | — |
| 1986-04-18 | $0.58 | $0.58 | 263,434 | — | — |
| 1986-04-17 | $0.58 | $0.58 | 536,277 | — | — |
| 1986-04-16 | $0.59 | $0.59 | 18,817 | — | — |
| 1986-04-15 | $0.59 | $0.59 | 150,534 | — | — |
| 1986-04-14 | $0.59 | $0.59 | 362,222 | — | — |
| 1986-04-11 | $0.60 | $0.60 | 94,084 | — | — |
| 1986-04-10 | $0.60 | $0.60 | 155,238 | — | — |
| 1986-04-09 | $0.58 | $0.58 | 108,196 | — | — |
| 1986-04-08 | $0.57 | $0.57 | 192,871 | — | — |
| 1986-04-07 | $0.57 | $0.57 | 418,672 | — | — |
| 1986-04-04 | $0.57 | $0.57 | 395,151 | — | — |
| 1986-04-03 | $0.60 | $0.60 | 442,193 | — | — |
| 1986-04-02 | $0.59 | $0.59 | 625,656 | — | — |
| 1986-04-01 | $0.57 | $0.57 | 550,389 | — | — |
| 1986-03-31 | $0.58 | $0.58 | 216,392 | — | — |
| 1986-03-27 | $0.58 | $0.58 | 526,868 | — | — |
| 1986-03-26 | $0.56 | $0.56 | 418,672 | — | — |
| 1986-03-25 | $0.58 | $0.58 | 211,688 | — | — |
| 1986-03-24 | $0.59 | $0.59 | 338,701 | — | — |
| 1986-03-21 | $0.60 | $0.60 | 879,682 | — | — |
| 1986-03-20 | $0.58 | $0.58 | 432,785 | — | — |
| 1986-03-19 | $0.56 | $0.56 | 842,048 | — | — |
| 1986-03-18 | $0.59 | $0.59 | 141,125 | — | — |
| 1986-03-17 | $0.59 | $0.59 | 1,510,042 | — | — |
| 1986-03-14 | $0.62 | $0.62 | 1,547,675 | — | — |
| 1986-03-13 | $0.59 | $0.59 | 743,260 | — | — |
| 1986-03-12 | $0.62 | $0.62 | 691,514 | — | — |
| 1986-03-11 | $0.59 | $0.59 | 272,842 | — | — |
| 1986-03-10 | $0.58 | $0.58 | 498,643 | — | — |
| 1986-03-07 | $0.58 | $0.58 | 1,811,109 | — | — |
| 1986-03-06 | $0.60 | $0.60 | 1,303,058 | — | — |
| 1986-03-05 | $0.53 | $0.53 | 639,768 | — | — |
| 1986-03-04 | $0.52 | $0.52 | 526,868 | — | — |
| 1986-03-03 | $0.53 | $0.53 | 432,785 | — | — |
| 1986-02-28 | $0.51 | $0.51 | 437,489 | — | — |
| 1986-02-27 | $0.52 | $0.52 | 710,331 | — | — |
| 1986-02-26 | $0.49 | $0.49 | 282,251 | — | — |
| 1986-02-25 | $0.48 | $0.48 | 343,405 | — | — |
| 1986-02-24 | $0.48 | $0.48 | 475,122 | — | — |
| 1986-02-21 | $0.48 | $0.48 | 1,340,691 | — | — |
| 1986-02-20 | $0.50 | $0.50 | 653,881 | — | — |
| 1986-02-19 | $0.46 | $0.46 | 813,823 | — | — |
| 1986-02-18 | $0.45 | $0.45 | 1,505,338 | — | — |
| 1986-02-14 | $0.45 | $0.45 | 677,402 | — | — |
| 1986-02-13 | $0.39 | $0.39 | 503,347 | — | — |
| 1986-02-12 | $0.39 | $0.39 | 569,206 | — | — |
| 1986-02-11 | $0.37 | $0.37 | 258,730 | — | — |
| 1986-02-10 | $0.37 | $0.37 | 428,080 | — | — |
| 1986-02-07 | $0.36 | $0.36 | 131,717 | — | — |
| 1986-02-06 | $0.37 | $0.37 | 456,305 | — | — |
| 1986-02-05 | $0.36 | $0.36 | 461,010 | — | — |
| 1986-02-04 | $0.35 | $0.35 | 785,598 | — | — |
| 1986-02-03 | $0.35 | $0.35 | 286,955 | — | — |
| 1986-01-31 | $0.35 | $0.35 | 150,534 | — | — |
| 1986-01-30 | $0.35 | $0.35 | 404,559 | — | — |
| 1986-01-29 | $0.35 | $0.35 | 310,476 | — | — |
| 1986-01-28 | $0.33 | $0.33 | 4,704 | — | — |
| 1986-01-27 | $0.33 | $0.33 | 202,280 | — | — |
| 1986-01-24 | $0.33 | $0.33 | 28,225 | — | — |
| 1986-01-23 | $0.33 | $0.33 | 56,450 | — | — |
| 1986-01-22 | $0.33 | $0.33 | 150,534 | — | — |
| 1986-01-21 | $0.34 | $0.34 | 51,746 | — | — |
| 1986-01-20 | $0.34 | $0.34 | 18,817 | — | — |
| 1986-01-17 | $0.35 | $0.35 | 61,154 | — | — |
| 1986-01-16 | $0.35 | $0.35 | 169,350 | — | — |
| 1986-01-15 | $0.35 | $0.35 | 164,646 | — | — |
| 1986-01-14 | $0.35 | $0.35 | 103,492 | — | — |
| 1986-01-13 | $0.33 | $0.33 | 79,971 | — | — |
| 1986-01-10 | $0.33 | $0.33 | 145,830 | — | — |
| 1986-01-09 | $0.32 | $0.32 | 357,518 | — | — |
| 1986-01-08 | $0.35 | $0.35 | 230,505 | — | — |
| 1986-01-07 | $0.35 | $0.35 | 263,434 | — | — |
| 1986-01-06 | $0.35 | $0.35 | 343,405 | — | — |
| 1986-01-03 | $0.34 | $0.34 | 258,730 | — | — |
| 1986-01-02 | $0.34 | $0.34 | 211,688 | — | — |