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 | $0.47 | $0.47 | 166,354 | — | — |
| 1986-12-30 | $0.44 | $0.44 | 23,212 | — | — |
| 1986-12-29 | $0.44 | $0.44 | 9,672 | — | — |
| 1986-12-26 | $0.44 | $0.44 | 27,081 | — | — |
| 1986-12-24 | $0.43 | $0.43 | 29,015 | — | — |
| 1986-12-23 | $0.43 | $0.43 | 17,409 | — | — |
| 1986-12-22 | $0.44 | $0.44 | 9,672 | — | — |
| 1986-12-19 | $0.44 | $0.44 | 90,915 | — | — |
| 1986-12-18 | $0.43 | $0.43 | 5,803 | — | — |
| 1986-12-17 | $0.44 | $0.44 | 73,505 | — | — |
| 1986-12-16 | $0.45 | $0.45 | 0 | — | — |
| 1986-12-15 | $0.45 | $0.45 | 3,869 | — | — |
| 1986-12-12 | $0.46 | $0.46 | 46,424 | — | — |
| 1986-12-11 | $0.47 | $0.47 | 19,344 | — | — |
| 1986-12-10 | $0.47 | $0.47 | 21,278 | — | — |
| 1986-12-09 | $0.47 | $0.47 | 42,556 | — | — |
| 1986-12-08 | $0.47 | $0.47 | 5,803 | — | — |
| 1986-12-05 | $0.47 | $0.47 | 69,637 | — | — |
| 1986-12-04 | $0.47 | $0.47 | 5,803 | — | — |
| 1986-12-03 | $0.48 | $0.48 | 150,879 | — | — |
| 1986-12-02 | $0.47 | $0.47 | 102,521 | — | — |
| 1986-12-01 | $0.48 | $0.48 | 100,586 | — | — |
| 1986-11-28 | $0.49 | $0.49 | 38,687 | — | — |
| 1986-11-26 | $0.50 | $0.50 | 83,177 | — | — |
| 1986-11-25 | $0.51 | $0.51 | 377,199 | — | — |
| 1986-11-24 | $0.51 | $0.51 | 350,118 | — | — |
| 1986-11-21 | $0.47 | $0.47 | 164,420 | — | — |
| 1986-11-20 | $0.43 | $0.43 | 48,359 | — | — |
| 1986-11-19 | $0.41 | $0.41 | 44,490 | — | — |
| 1986-11-18 | $0.41 | $0.41 | 3,869 | — | — |
| 1986-11-17 | $0.40 | $0.40 | 19,344 | — | — |
| 1986-11-14 | $0.40 | $0.40 | 29,015 | — | — |
| 1986-11-13 | $0.41 | $0.41 | 127,667 | — | — |
| 1986-11-12 | $0.41 | $0.41 | 102,521 | — | — |
| 1986-11-11 | $0.45 | $0.45 | 0 | — | — |
| 1986-11-10 | $0.45 | $0.45 | 15,475 | — | — |
| 1986-11-07 | $0.45 | $0.45 | 13,540 | — | — |
| 1986-11-06 | $0.46 | $0.46 | 11,606 | — | — |
| 1986-11-05 | $0.46 | $0.46 | 0 | — | — |
| 1986-11-04 | $0.46 | $0.46 | 29,015 | — | — |
| 1986-11-03 | $0.46 | $0.46 | 38,687 | — | — |
| 1986-10-31 | $0.45 | $0.45 | 29,015 | — | — |
| 1986-10-30 | $0.45 | $0.45 | 38,687 | — | — |
| 1986-10-29 | $0.45 | $0.45 | 58,031 | — | — |
| 1986-10-28 | $0.46 | $0.46 | 79,308 | — | — |
| 1986-10-27 | $0.47 | $0.47 | 170,223 | — | — |
| 1986-10-24 | $0.45 | $0.45 | 156,683 | — | — |
| 1986-10-23 | $0.43 | $0.43 | 707,973 | — | — |
| 1986-10-22 | $0.41 | $0.41 | 15,475 | — | — |
| 1986-10-21 | $0.39 | $0.39 | 19,344 | — | — |
| 1986-10-20 | $0.37 | $0.37 | 11,606 | — | — |
| 1986-10-17 | $0.38 | $0.38 | 0 | — | — |
| 1986-10-16 | $0.38 | $0.38 | 5,803 | — | — |
| 1986-10-15 | $0.39 | $0.39 | 7,737 | — | — |
| 1986-10-14 | $0.38 | $0.38 | 5,803 | — | — |
| 1986-10-13 | $0.39 | $0.39 | 0 | — | — |
| 1986-10-10 | $0.39 | $0.39 | 42,556 | — | — |
| 1986-10-09 | $0.39 | $0.39 | 1,934 | — | — |
| 1986-10-08 | $0.39 | $0.39 | 332,709 | — | — |
| 1986-10-07 | $0.40 | $0.40 | 15,475 | — | — |
| 1986-10-06 | $0.40 | $0.40 | 13,540 | — | — |
| 1986-10-03 | $0.40 | $0.40 | 25,147 | — | — |
| 1986-10-02 | $0.39 | $0.39 | 110,258 | — | — |
| 1986-10-01 | $0.38 | $0.38 | 42,556 | — | — |
| 1986-09-30 | $0.39 | $0.39 | 77,374 | — | — |
| 1986-09-29 | $0.37 | $0.37 | 50,293 | — | — |
| 1986-09-26 | $0.39 | $0.39 | 0 | — | — |
| 1986-09-25 | $0.39 | $0.39 | 30,950 | — | — |
| 1986-09-24 | $0.41 | $0.41 | 38,687 | — | — |
| 1986-09-23 | $0.41 | $0.41 | 77,374 | — | — |
| 1986-09-22 | $0.41 | $0.41 | 19,344 | — | — |
| 1986-09-19 | $0.40 | $0.40 | 21,278 | — | — |
| 1986-09-18 | $0.39 | $0.39 | 29,015 | — | — |
| 1986-09-17 | $0.39 | $0.39 | 27,081 | — | — |
| 1986-09-16 | $0.39 | $0.39 | 38,687 | — | — |
| 1986-09-15 | $0.39 | $0.39 | 11,606 | — | — |
| 1986-09-12 | $0.40 | $0.40 | 23,212 | — | — |
| 1986-09-11 | $0.40 | $0.40 | 19,344 | — | — |
| 1986-09-10 | $0.39 | $0.39 | 17,409 | — | — |
| 1986-09-09 | $0.39 | $0.39 | 13,540 | — | — |
| 1986-09-08 | $0.40 | $0.40 | 29,015 | — | — |
| 1986-09-05 | $0.40 | $0.40 | 125,733 | — | — |
| 1986-09-04 | $0.39 | $0.39 | 19,344 | — | — |
| 1986-09-03 | $0.41 | $0.41 | 1,934 | — | — |
| 1986-09-02 | $0.41 | $0.41 | 54,162 | — | — |
| 1986-08-29 | $0.41 | $0.41 | 19,344 | — | — |
| 1986-08-28 | $0.41 | $0.41 | 7,737 | — | — |
| 1986-08-27 | $0.41 | $0.41 | 1,934 | — | — |
| 1986-08-26 | $0.41 | $0.41 | 25,147 | — | — |
| 1986-08-25 | $0.41 | $0.41 | 3,869 | — | — |
| 1986-08-22 | $0.42 | $0.42 | 50,293 | — | — |
| 1986-08-21 | $0.42 | $0.42 | 15,475 | — | — |
| 1986-08-20 | $0.41 | $0.41 | 7,737 | — | — |
| 1986-08-19 | $0.41 | $0.41 | 0 | — | — |
| 1986-08-18 | $0.41 | $0.41 | 19,344 | — | — |
| 1986-08-15 | $0.41 | $0.41 | 17,409 | — | — |
| 1986-08-14 | $0.42 | $0.42 | 38,687 | — | — |
| 1986-08-13 | $0.43 | $0.43 | 71,571 | — | — |
| 1986-08-12 | $0.43 | $0.43 | 0 | — | — |
| 1986-08-11 | $0.43 | $0.43 | 98,652 | — | — |
| 1986-08-08 | $0.41 | $0.41 | 125,733 | — | — |
| 1986-08-07 | $0.41 | $0.41 | 23,212 | — | — |
| 1986-08-06 | $0.41 | $0.41 | 34,818 | — | — |
| 1986-08-05 | $0.41 | $0.41 | 42,556 | — | — |
| 1986-08-04 | $0.42 | $0.42 | 40,621 | — | — |
| 1986-08-01 | $0.42 | $0.42 | 46,424 | — | — |
| 1986-07-31 | $0.43 | $0.43 | 34,818 | — | — |
| 1986-07-30 | $0.43 | $0.43 | 85,111 | — | — |
| 1986-07-29 | $0.43 | $0.43 | 90,915 | — | — |
| 1986-07-28 | $0.44 | $0.44 | 106,389 | — | — |
| 1986-07-25 | $0.45 | $0.45 | 0 | — | — |
| 1986-07-24 | $0.45 | $0.45 | 38,687 | — | — |
| 1986-07-23 | $0.44 | $0.44 | 13,540 | — | — |
| 1986-07-22 | $0.45 | $0.45 | 19,344 | — | — |
| 1986-07-21 | $0.45 | $0.45 | 1,934 | — | — |
| 1986-07-18 | $0.46 | $0.46 | 71,571 | — | — |
| 1986-07-17 | $0.47 | $0.47 | 15,475 | — | — |
| 1986-07-16 | $0.47 | $0.47 | 63,834 | — | — |
| 1986-07-15 | $0.47 | $0.47 | 27,081 | — | — |
| 1986-07-14 | $0.45 | $0.45 | 81,243 | — | — |
| 1986-07-11 | $0.47 | $0.47 | 58,031 | — | — |
| 1986-07-10 | $0.46 | $0.46 | 133,470 | — | — |
| 1986-07-09 | $0.47 | $0.47 | 17,409 | — | — |
| 1986-07-08 | $0.47 | $0.47 | 87,046 | — | — |
| 1986-07-07 | $0.47 | $0.47 | 11,606 | — | — |
| 1986-07-03 | $0.47 | $0.47 | 0 | — | — |
| 1986-07-02 | $0.47 | $0.47 | 3,869 | — | — |
| 1986-07-01 | $0.48 | $0.48 | 30,950 | — | — |
| 1986-06-30 | $0.48 | $0.48 | 56,096 | — | — |
| 1986-06-27 | $0.48 | $0.48 | 119,930 | — | — |
| 1986-06-26 | $0.47 | $0.47 | 77,374 | — | — |
| 1986-06-25 | $0.48 | $0.48 | 77,374 | — | — |
| 1986-06-24 | $0.48 | $0.48 | 19,344 | — | — |
| 1986-06-23 | $0.48 | $0.48 | 58,031 | — | — |
| 1986-06-20 | $0.48 | $0.48 | 42,556 | — | — |
| 1986-06-19 | $0.49 | $0.49 | 32,884 | — | — |
| 1986-06-18 | $0.49 | $0.49 | 3,869 | — | — |
| 1986-06-17 | $0.49 | $0.49 | 23,212 | — | — |
| 1986-06-16 | $0.48 | $0.48 | 34,818 | — | — |
| 1986-06-13 | $0.47 | $0.47 | 61,899 | — | — |
| 1986-06-12 | $0.47 | $0.47 | 117,995 | — | — |
| 1986-06-11 | $0.45 | $0.45 | 56,096 | — | — |
| 1986-06-10 | $0.45 | $0.45 | 92,849 | — | — |
| 1986-06-09 | $0.45 | $0.45 | 117,995 | — | — |
| 1986-06-06 | $0.45 | $0.45 | 187,632 | — | — |
| 1986-06-05 | $0.47 | $0.47 | 48,359 | — | — |
| 1986-06-04 | $0.47 | $0.47 | 34,818 | — | — |
| 1986-06-03 | $0.47 | $0.47 | 48,359 | — | — |
| 1986-06-02 | $0.47 | $0.47 | 83,177 | — | — |
| 1986-05-30 | $0.49 | $0.49 | 491,325 | — | — |
| 1986-05-29 | $0.48 | $0.48 | 147,011 | — | — |
| 1986-05-28 | $0.50 | $0.50 | 100,586 | — | — |
| 1986-05-27 | $0.51 | $0.51 | 92,849 | — | — |
| 1986-05-23 | $0.52 | $0.52 | 208,910 | — | — |
| 1986-05-22 | $0.52 | $0.52 | 268,875 | — | — |
| 1986-05-21 | $0.52 | $0.52 | 263,072 | — | — |
| 1986-05-20 | $0.54 | $0.54 | 230,188 | — | — |
| 1986-05-19 | $0.53 | $0.53 | 584,174 | — | — |
| 1986-05-16 | $0.51 | $0.51 | 259,203 | — | — |
| 1986-05-15 | $0.53 | $0.53 | 648,008 | — | — |
| 1986-05-14 | $0.49 | $0.49 | 235,991 | — | — |
| 1986-05-13 | $0.43 | $0.43 | 92,849 | — | — |
| 1986-05-12 | $0.43 | $0.43 | 365,593 | — | — |
| 1986-05-09 | $0.43 | $0.43 | 181,829 | — | — |
| 1986-05-08 | $0.41 | $0.41 | 67,702 | — | — |
| 1986-05-07 | $0.41 | $0.41 | 42,556 | — | — |
| 1986-05-06 | $0.41 | $0.41 | 303,693 | — | — |
| 1986-05-05 | $0.41 | $0.41 | 112,192 | — | — |
| 1986-05-02 | $0.43 | $0.43 | 56,096 | — | — |
| 1986-05-01 | $0.43 | $0.43 | 15,475 | — | — |
| 1986-04-30 | $0.43 | $0.43 | 123,799 | — | — |
| 1986-04-29 | $0.43 | $0.43 | 106,389 | — | — |
| 1986-04-28 | $0.45 | $0.45 | 458,441 | — | — |
| 1986-04-25 | $0.42 | $0.42 | 371,396 | — | — |
| 1986-04-24 | $0.39 | $0.39 | 129,602 | — | — |
| 1986-04-23 | $0.38 | $0.38 | 177,960 | — | — |
| 1986-04-22 | $0.38 | $0.38 | 328,840 | — | — |
| 1986-04-21 | $0.36 | $0.36 | 25,147 | — | — |
| 1986-04-18 | $0.36 | $0.36 | 50,293 | — | — |
| 1986-04-17 | $0.36 | $0.36 | 34,818 | — | — |
| 1986-04-16 | $0.36 | $0.36 | 88,980 | — | — |
| 1986-04-15 | $0.35 | $0.35 | 17,409 | — | — |
| 1986-04-14 | $0.34 | $0.34 | 106,389 | — | — |
| 1986-04-11 | $0.36 | $0.36 | 87,046 | — | — |
| 1986-04-10 | $0.36 | $0.36 | 29,015 | — | — |
| 1986-04-09 | $0.35 | $0.35 | 21,278 | — | — |
| 1986-04-08 | $0.35 | $0.35 | 17,409 | — | — |
| 1986-04-07 | $0.35 | $0.35 | 44,490 | — | — |
| 1986-04-04 | $0.36 | $0.36 | 19,344 | — | — |
| 1986-04-03 | $0.36 | $0.36 | 17,409 | — | — |
| 1986-04-02 | $0.34 | $0.34 | 19,344 | — | — |
| 1986-04-01 | $0.34 | $0.34 | 75,440 | — | — |
| 1986-03-31 | $0.36 | $0.36 | 59,965 | — | — |
| 1986-03-27 | $0.34 | $0.34 | 100,586 | — | — |
| 1986-03-26 | $0.34 | $0.34 | 59,965 | — | — |
| 1986-03-25 | $0.34 | $0.34 | 13,540 | — | — |
| 1986-03-24 | $0.34 | $0.34 | 19,344 | — | — |
| 1986-03-21 | $0.34 | $0.34 | 40,621 | — | — |
| 1986-03-20 | $0.34 | $0.34 | 29,015 | — | — |
| 1986-03-19 | $0.34 | $0.34 | 15,475 | — | — |
| 1986-03-18 | $0.36 | $0.36 | 0 | — | — |
| 1986-03-17 | $0.36 | $0.36 | 32,884 | — | — |
| 1986-03-14 | $0.36 | $0.36 | 61,899 | — | — |
| 1986-03-13 | $0.36 | $0.36 | 168,289 | — | — |
| 1986-03-12 | $0.34 | $0.34 | 9,672 | — | — |
| 1986-03-11 | $0.34 | $0.34 | 63,834 | — | — |
| 1986-03-10 | $0.34 | $0.34 | 135,405 | — | — |
| 1986-03-07 | $0.34 | $0.34 | 38,687 | — | — |
| 1986-03-06 | $0.35 | $0.35 | 158,617 | — | — |
| 1986-03-05 | $0.35 | $0.35 | 50,293 | — | — |
| 1986-03-04 | $0.36 | $0.36 | 73,505 | — | — |
| 1986-03-03 | $0.35 | $0.35 | 98,652 | — | — |
| 1986-02-28 | $0.36 | $0.36 | 75,440 | — | — |
| 1986-02-27 | $0.36 | $0.36 | 205,041 | — | — |
| 1986-02-26 | $0.37 | $0.37 | 375,264 | — | — |
| 1986-02-25 | $0.37 | $0.37 | 5,803 | — | — |
| 1986-02-24 | $0.38 | $0.38 | 75,440 | — | — |
| 1986-02-21 | $0.38 | $0.38 | 119,930 | — | — |
| 1986-02-20 | $0.38 | $0.38 | 15,475 | — | — |
| 1986-02-19 | $0.38 | $0.38 | 77,374 | — | — |
| 1986-02-18 | $0.37 | $0.37 | 11,606 | — | — |
| 1986-02-14 | $0.37 | $0.37 | 11,606 | — | — |
| 1986-02-13 | $0.38 | $0.38 | 94,783 | — | — |
| 1986-02-12 | $0.38 | $0.38 | 40,621 | — | — |
| 1986-02-11 | $0.38 | $0.38 | 54,162 | — | — |
| 1986-02-10 | $0.38 | $0.38 | 38,687 | — | — |
| 1986-02-07 | $0.39 | $0.39 | 133,470 | — | — |
| 1986-02-06 | $0.38 | $0.38 | 147,011 | — | — |
| 1986-02-05 | $0.38 | $0.38 | 19,344 | — | — |
| 1986-02-04 | $0.38 | $0.38 | 40,621 | — | — |
| 1986-02-03 | $0.38 | $0.38 | 13,540 | — | — |
| 1986-01-31 | $0.39 | $0.39 | 40,621 | — | — |
| 1986-01-30 | $0.39 | $0.39 | 19,344 | — | — |
| 1986-01-29 | $0.39 | $0.39 | 0 | — | — |
| 1986-01-28 | $0.39 | $0.39 | 50,293 | — | — |
| 1986-01-27 | $0.39 | $0.39 | 133,470 | — | — |
| 1986-01-24 | $0.39 | $0.39 | 201,173 | — | — |
| 1986-01-23 | $0.39 | $0.39 | 40,621 | — | — |
| 1986-01-22 | $0.39 | $0.39 | 54,162 | — | — |
| 1986-01-21 | $0.39 | $0.39 | 19,344 | — | — |
| 1986-01-20 | $0.39 | $0.39 | 85,111 | — | — |
| 1986-01-17 | $0.39 | $0.39 | 36,753 | — | — |
| 1986-01-16 | $0.39 | $0.39 | 30,950 | — | — |
| 1986-01-15 | $0.39 | $0.39 | 54,162 | — | — |
| 1986-01-14 | $0.39 | $0.39 | 48,359 | — | — |
| 1986-01-13 | $0.39 | $0.39 | 75,440 | — | — |
| 1986-01-10 | $0.40 | $0.40 | 65,768 | — | — |
| 1986-01-09 | $0.40 | $0.40 | 48,359 | — | — |
| 1986-01-08 | $0.39 | $0.39 | 129,602 | — | — |
| 1986-01-07 | $0.40 | $0.40 | 147,011 | — | — |
| 1986-01-06 | $0.40 | $0.40 | 119,930 | — | — |
| 1986-01-03 | $0.41 | $0.41 | 576,437 | — | — |
| 1986-01-02 | $0.41 | $0.41 | 346,249 | — | — |