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
- 1985-11-20 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 | $0.17 | $0.17 | 52,200 | — | — |
| 1986-12-30 | $0.18 | $0.18 | 57,600 | — | — |
| 1986-12-29 | $0.19 | $0.19 | 118,800 | — | — |
| 1986-12-26 | $0.18 | $0.18 | 41,400 | — | — |
| 1986-12-24 | $0.18 | $0.18 | 30,600 | — | — |
| 1986-12-23 | $0.18 | $0.18 | 70,200 | — | — |
| 1986-12-22 | $0.18 | $0.18 | 50,400 | — | — |
| 1986-12-19 | $0.19 | $0.19 | 91,800 | — | — |
| 1986-12-18 | $0.18 | $0.18 | 28,800 | — | — |
| 1986-12-17 | $0.19 | $0.19 | 72,000 | — | — |
| 1986-12-16 | $0.19 | $0.19 | 50,400 | — | — |
| 1986-12-15 | $0.19 | $0.19 | 12,600 | — | — |
| 1986-12-12 | $0.19 | $0.19 | 1,800 | — | — |
| 1986-12-11 | $0.19 | $0.19 | 100,800 | — | — |
| 1986-12-10 | $0.20 | $0.20 | 151,200 | — | — |
| 1986-12-09 | $0.20 | $0.20 | 63,000 | — | — |
| 1986-12-08 | $0.20 | $0.20 | 18,000 | — | — |
| 1986-12-05 | $0.20 | $0.20 | 3,600 | — | — |
| 1986-12-04 | $0.20 | $0.20 | 10,800 | — | — |
| 1986-12-03 | $0.20 | $0.20 | 14,400 | — | — |
| 1986-12-02 | $0.20 | $0.20 | 41,400 | — | — |
| 1986-12-01 | $0.20 | $0.20 | 5,400 | — | — |
| 1986-11-28 | $0.20 | $0.20 | 3,600 | — | — |
| 1986-11-26 | $0.20 | $0.20 | 192,600 | — | — |
| 1986-11-25 | $0.22 | $0.22 | 21,600 | — | — |
| 1986-11-24 | $0.22 | $0.22 | 63,000 | — | — |
| 1986-11-21 | $0.22 | $0.22 | 9,000 | — | — |
| 1986-11-20 | $0.20 | $0.20 | 16,200 | — | — |
| 1986-11-19 | $0.22 | $0.22 | 0 | — | — |
| 1986-11-18 | $0.22 | $0.22 | 12,600 | — | — |
| 1986-11-17 | $0.22 | $0.22 | 133,200 | — | — |
| 1986-11-14 | $0.22 | $0.22 | 16,200 | — | — |
| 1986-11-13 | $0.22 | $0.22 | 12,600 | — | — |
| 1986-11-12 | $0.23 | $0.23 | 27,000 | — | — |
| 1986-11-11 | $0.23 | $0.23 | 18,000 | — | — |
| 1986-11-10 | $0.23 | $0.23 | 0 | — | — |
| 1986-11-07 | $0.23 | $0.23 | 118,800 | — | — |
| 1986-11-06 | $0.23 | $0.23 | 16,200 | — | — |
| 1986-11-05 | $0.23 | $0.23 | 36,000 | — | — |
| 1986-11-04 | $0.23 | $0.23 | 25,200 | — | — |
| 1986-11-03 | $0.24 | $0.24 | 0 | — | — |
| 1986-10-31 | $0.24 | $0.24 | 21,600 | — | — |
| 1986-10-30 | $0.24 | $0.24 | 81,000 | — | — |
| 1986-10-29 | $0.24 | $0.24 | 277,200 | — | — |
| 1986-10-28 | $0.23 | $0.23 | 57,600 | — | — |
| 1986-10-27 | $0.23 | $0.23 | 0 | — | — |
| 1986-10-24 | $0.23 | $0.23 | 46,800 | — | — |
| 1986-10-23 | $0.22 | $0.22 | 12,600 | — | — |
| 1986-10-22 | $0.22 | $0.22 | 18,000 | — | — |
| 1986-10-21 | $0.23 | $0.23 | 18,000 | — | — |
| 1986-10-20 | $0.22 | $0.22 | 54,000 | — | — |
| 1986-10-17 | $0.23 | $0.23 | 176,400 | — | — |
| 1986-10-16 | $0.22 | $0.22 | 72,000 | — | — |
| 1986-10-15 | $0.22 | $0.22 | 1,800 | — | — |
| 1986-10-14 | $0.21 | $0.21 | 77,400 | — | — |
| 1986-10-13 | $0.22 | $0.22 | 1,800 | — | — |
| 1986-10-10 | $0.20 | $0.20 | 9,000 | — | — |
| 1986-10-09 | $0.20 | $0.20 | 75,600 | — | — |
| 1986-10-08 | $0.21 | $0.21 | 75,600 | — | — |
| 1986-10-07 | $0.20 | $0.20 | 198,000 | — | — |
| 1986-10-06 | $0.21 | $0.21 | 28,800 | — | — |
| 1986-10-03 | $0.21 | $0.21 | 0 | — | — |
| 1986-10-02 | $0.21 | $0.21 | 3,600 | — | — |
| 1986-10-01 | $0.19 | $0.19 | 9,000 | — | — |
| 1986-09-30 | $0.19 | $0.19 | 5,400 | — | — |
| 1986-09-29 | $0.19 | $0.19 | 7,200 | — | — |
| 1986-09-26 | $0.19 | $0.19 | 27,000 | — | — |
| 1986-09-25 | $0.19 | $0.19 | 21,600 | — | — |
| 1986-09-24 | $0.18 | $0.18 | 109,800 | — | — |
| 1986-09-23 | $0.19 | $0.19 | 19,800 | — | — |
| 1986-09-22 | $0.19 | $0.19 | 97,200 | — | — |
| 1986-09-19 | $0.17 | $0.17 | 12,600 | — | — |
| 1986-09-18 | $0.18 | $0.18 | 7,200 | — | — |
| 1986-09-17 | $0.18 | $0.18 | 57,600 | — | — |
| 1986-09-16 | $0.19 | $0.19 | 43,200 | — | — |
| 1986-09-15 | $0.18 | $0.18 | 32,400 | — | — |
| 1986-09-12 | $0.19 | $0.19 | 108,000 | — | — |
| 1986-09-11 | $0.19 | $0.19 | 9,000 | — | — |
| 1986-09-10 | $0.21 | $0.21 | 149,400 | — | — |
| 1986-09-09 | $0.22 | $0.22 | 28,800 | — | — |
| 1986-09-08 | $0.21 | $0.21 | 52,200 | — | — |
| 1986-09-05 | $0.21 | $0.21 | 68,400 | — | — |
| 1986-09-04 | $0.21 | $0.21 | 66,600 | — | — |
| 1986-09-03 | $0.21 | $0.21 | 3,600 | — | — |
| 1986-09-02 | $0.22 | $0.22 | 0 | — | — |
| 1986-08-29 | $0.22 | $0.22 | 73,800 | — | — |
| 1986-08-28 | $0.22 | $0.22 | 43,200 | — | — |
| 1986-08-27 | $0.22 | $0.22 | 9,000 | — | — |
| 1986-08-26 | $0.22 | $0.22 | 25,200 | — | — |
| 1986-08-25 | $0.22 | $0.22 | 176,400 | — | — |
| 1986-08-22 | $0.24 | $0.24 | 27,000 | — | — |
| 1986-08-21 | $0.23 | $0.23 | 84,600 | — | — |
| 1986-08-20 | $0.24 | $0.24 | 3,600 | — | — |
| 1986-08-19 | $0.25 | $0.25 | 1,800 | — | — |
| 1986-08-18 | $0.25 | $0.25 | 39,600 | — | — |
| 1986-08-15 | $0.25 | $0.25 | 93,600 | — | — |
| 1986-08-14 | $0.24 | $0.24 | 45,000 | — | — |
| 1986-08-13 | $0.24 | $0.24 | 324,000 | — | — |
| 1986-08-12 | $0.22 | $0.22 | 63,000 | — | — |
| 1986-08-11 | $0.21 | $0.21 | 9,000 | — | — |
| 1986-08-08 | $0.22 | $0.22 | 41,400 | — | — |
| 1986-08-07 | $0.22 | $0.22 | 54,000 | — | — |
| 1986-08-06 | $0.23 | $0.23 | 9,000 | — | — |
| 1986-08-05 | $0.23 | $0.23 | 28,800 | — | — |
| 1986-08-04 | $0.22 | $0.22 | 18,000 | — | — |
| 1986-08-01 | $0.23 | $0.23 | 3,600 | — | — |
| 1986-07-31 | $0.22 | $0.22 | 10,800 | — | — |
| 1986-07-30 | $0.22 | $0.22 | 9,000 | — | — |
| 1986-07-29 | $0.22 | $0.22 | 54,000 | — | — |
| 1986-07-28 | $0.22 | $0.22 | 37,800 | — | — |
| 1986-07-25 | $0.22 | $0.22 | 37,800 | — | — |
| 1986-07-24 | $0.23 | $0.23 | 217,800 | — | — |
| 1986-07-23 | $0.23 | $0.23 | 32,400 | — | — |
| 1986-07-22 | $0.23 | $0.23 | 54,000 | — | — |
| 1986-07-21 | $0.25 | $0.25 | 18,000 | — | — |
| 1986-07-18 | $0.26 | $0.26 | 135,000 | — | — |
| 1986-07-17 | $0.25 | $0.25 | 57,600 | — | — |
| 1986-07-16 | $0.24 | $0.24 | 158,400 | — | — |
| 1986-07-15 | $0.24 | $0.24 | 63,000 | — | — |
| 1986-07-14 | $0.25 | $0.25 | 30,600 | — | — |
| 1986-07-11 | $0.26 | $0.26 | 43,200 | — | — |
| 1986-07-10 | $0.26 | $0.26 | 50,400 | — | — |
| 1986-07-09 | $0.25 | $0.25 | 77,400 | — | — |
| 1986-07-08 | $0.25 | $0.25 | 79,200 | — | — |
| 1986-07-07 | $0.24 | $0.24 | 118,800 | — | — |
| 1986-07-03 | $0.24 | $0.24 | 135,000 | — | — |
| 1986-07-02 | $0.22 | $0.22 | 194,400 | — | — |
| 1986-07-01 | $0.21 | $0.21 | 81,000 | — | — |
| 1986-06-30 | $0.20 | $0.20 | 216,000 | — | — |
| 1986-06-27 | $0.21 | $0.21 | 266,400 | — | — |
| 1986-06-26 | $0.24 | $0.24 | 156,600 | — | — |
| 1986-06-25 | $0.25 | $0.25 | 50,400 | — | — |
| 1986-06-24 | $0.25 | $0.25 | 50,400 | — | — |
| 1986-06-23 | $0.24 | $0.24 | 9,000 | — | — |
| 1986-06-20 | $0.27 | $0.27 | 12,600 | — | — |
| 1986-06-19 | $0.26 | $0.26 | 41,400 | — | — |
| 1986-06-18 | $0.26 | $0.26 | 194,400 | — | — |
| 1986-06-17 | $0.28 | $0.28 | 25,200 | — | — |
| 1986-06-16 | $0.26 | $0.26 | 46,800 | — | — |
| 1986-06-13 | $0.26 | $0.26 | 59,400 | — | — |
| 1986-06-12 | $0.26 | $0.26 | 36,000 | — | — |
| 1986-06-11 | $0.28 | $0.28 | 100,800 | — | — |
| 1986-06-10 | $0.27 | $0.27 | 54,000 | — | — |
| 1986-06-09 | $0.28 | $0.28 | 1,800 | — | — |
| 1986-06-06 | $0.27 | $0.27 | 358,200 | — | — |
| 1986-06-05 | $0.28 | $0.28 | 109,800 | — | — |
| 1986-06-04 | $0.28 | $0.28 | 239,400 | — | — |
| 1986-06-03 | $0.28 | $0.28 | 149,400 | — | — |
| 1986-06-02 | $0.27 | $0.27 | 84,600 | — | — |
| 1986-05-30 | $0.28 | $0.28 | 205,200 | — | — |
| 1986-05-29 | $0.28 | $0.28 | 50,400 | — | — |
| 1986-05-28 | $0.27 | $0.27 | 122,400 | — | — |
| 1986-05-27 | $0.28 | $0.28 | 109,800 | — | — |
| 1986-05-23 | $0.28 | $0.28 | 190,800 | — | — |
| 1986-05-22 | $0.26 | $0.26 | 95,400 | — | — |
| 1986-05-21 | $0.27 | $0.27 | 100,800 | — | — |
| 1986-05-20 | $0.26 | $0.26 | 262,800 | — | — |
| 1986-05-19 | $0.26 | $0.26 | 392,400 | — | — |
| 1986-05-16 | $0.28 | $0.28 | 91,800 | — | — |
| 1986-05-15 | $0.28 | $0.28 | 27,000 | — | — |
| 1986-05-14 | $0.28 | $0.28 | 756,000 | — | — |
| 1986-05-13 | $0.25 | $0.25 | 374,400 | — | — |
| 1986-05-12 | $0.28 | $0.28 | 180,000 | — | — |
| 1986-05-09 | $0.29 | $0.29 | 1,040,400 | — | — |
| 1986-05-08 | $0.28 | $0.28 | 158,400 | — | — |
| 1986-05-07 | $0.29 | $0.29 | 172,800 | — | — |
| 1986-05-06 | $0.28 | $0.28 | 507,600 | — | — |
| 1986-05-05 | $0.28 | $0.28 | 383,400 | — | — |
| 1986-05-02 | $0.29 | $0.29 | 896,400 | — | — |
| 1986-05-01 | $0.35 | $0.35 | 138,600 | — | — |
| 1986-04-30 | $0.36 | $0.36 | 84,600 | — | — |
| 1986-04-29 | $0.36 | $0.36 | 435,600 | — | — |
| 1986-04-28 | $0.35 | $0.35 | 212,400 | — | — |
| 1986-04-25 | $0.35 | $0.35 | 45,000 | — | — |
| 1986-04-24 | $0.35 | $0.35 | 70,200 | — | — |
| 1986-04-23 | $0.36 | $0.36 | 235,800 | — | — |
| 1986-04-22 | $0.35 | $0.35 | 194,400 | — | — |
| 1986-04-21 | $0.36 | $0.36 | 127,800 | — | — |
| 1986-04-18 | $0.35 | $0.35 | 120,600 | — | — |
| 1986-04-17 | $0.35 | $0.35 | 165,600 | — | — |
| 1986-04-16 | $0.33 | $0.33 | 61,200 | — | — |
| 1986-04-15 | $0.34 | $0.34 | 64,800 | — | — |
| 1986-04-14 | $0.35 | $0.35 | 66,600 | — | — |
| 1986-04-11 | $0.38 | $0.38 | 106,200 | — | — |
| 1986-04-10 | $0.35 | $0.35 | 37,800 | — | — |
| 1986-04-09 | $0.35 | $0.35 | 230,400 | — | — |
| 1986-04-08 | $0.39 | $0.39 | 82,800 | — | — |
| 1986-04-07 | $0.40 | $0.40 | 23,400 | — | — |
| 1986-04-04 | $0.39 | $0.39 | 104,400 | — | — |
| 1986-04-03 | $0.39 | $0.39 | 199,800 | — | — |
| 1986-04-02 | $0.39 | $0.39 | 59,400 | — | — |
| 1986-04-01 | $0.39 | $0.39 | 302,400 | — | — |
| 1986-03-31 | $0.40 | $0.40 | 81,000 | — | — |
| 1986-03-27 | $0.40 | $0.40 | 423,000 | — | — |
| 1986-03-26 | $0.40 | $0.40 | 221,400 | — | — |
| 1986-03-25 | $0.40 | $0.40 | 120,600 | — | — |
| 1986-03-24 | $0.41 | $0.41 | 140,400 | — | — |
| 1986-03-21 | $0.40 | $0.40 | 160,200 | — | — |
| 1986-03-20 | $0.41 | $0.41 | 675,000 | — | — |
| 1986-03-19 | $0.41 | $0.41 | 232,200 | — | — |
| 1986-03-18 | $0.39 | $0.39 | 432,000 | — | — |
| 1986-03-17 | $0.38 | $0.38 | 369,000 | — | — |
| 1986-03-14 | $0.38 | $0.38 | 237,600 | — | — |
| 1986-03-13 | $0.40 | $0.40 | 149,400 | — | — |
| 1986-03-12 | $0.40 | $0.40 | 203,400 | — | — |
| 1986-03-11 | $0.38 | $0.38 | 419,400 | — | — |
| 1986-03-10 | $0.40 | $0.40 | 115,200 | — | — |
| 1986-03-07 | $0.39 | $0.39 | 324,000 | — | — |
| 1986-03-06 | $0.39 | $0.39 | 142,200 | — | — |
| 1986-03-05 | $0.38 | $0.38 | 340,200 | — | — |
| 1986-03-04 | $0.40 | $0.40 | 678,600 | — | — |
| 1986-03-03 | $0.39 | $0.39 | 1,251,000 | — | — |
| 1986-02-28 | $0.39 | $0.39 | 799,200 | — | — |
| 1986-02-27 | $0.35 | $0.35 | 1,612,800 | — | — |
| 1986-02-26 | $0.35 | $0.35 | 1,513,800 | — | — |
| 1986-02-25 | $0.34 | $0.34 | 145,800 | — | — |
| 1986-02-24 | $0.34 | $0.34 | 156,600 | — | — |
| 1986-02-21 | $0.34 | $0.34 | 360,000 | — | — |
| 1986-02-20 | $0.35 | $0.35 | 138,600 | — | — |
| 1986-02-19 | $0.34 | $0.34 | 169,200 | — | — |
| 1986-02-18 | $0.35 | $0.35 | 63,000 | — | — |
| 1986-02-14 | $0.34 | $0.34 | 180,000 | — | — |
| 1986-02-13 | $0.35 | $0.35 | 171,000 | — | — |
| 1986-02-12 | $0.35 | $0.35 | 298,800 | — | — |
| 1986-02-11 | $0.34 | $0.34 | 196,200 | — | — |
| 1986-02-10 | $0.34 | $0.34 | 79,200 | — | — |
| 1986-02-07 | $0.34 | $0.34 | 93,600 | — | — |
| 1986-02-06 | $0.34 | $0.34 | 261,000 | — | — |
| 1986-02-05 | $0.34 | $0.34 | 64,800 | — | — |
| 1986-02-04 | $0.34 | $0.34 | 144,000 | — | — |
| 1986-02-03 | $0.34 | $0.34 | 81,000 | — | — |
| 1986-01-31 | $0.34 | $0.34 | 108,000 | — | — |
| 1986-01-30 | $0.34 | $0.34 | 81,000 | — | — |
| 1986-01-29 | $0.34 | $0.34 | 300,600 | — | — |
| 1986-01-28 | $0.34 | $0.34 | 199,800 | — | — |
| 1986-01-27 | $0.35 | $0.35 | 68,400 | — | — |
| 1986-01-24 | $0.35 | $0.35 | 435,600 | — | — |
| 1986-01-23 | $0.34 | $0.34 | 99,000 | — | — |
| 1986-01-22 | $0.34 | $0.34 | 81,000 | — | — |
| 1986-01-21 | $0.34 | $0.34 | 100,800 | — | — |
| 1986-01-20 | $0.34 | $0.34 | 27,000 | — | — |
| 1986-01-17 | $0.34 | $0.34 | 549,000 | — | — |
| 1986-01-16 | $0.34 | $0.34 | 72,000 | — | — |
| 1986-01-15 | $0.35 | $0.35 | 124,200 | — | — |
| 1986-01-14 | $0.34 | $0.34 | 77,400 | — | — |
| 1986-01-13 | $0.34 | $0.34 | 37,800 | — | — |
| 1986-01-10 | $0.34 | $0.34 | 660,600 | — | — |
| 1986-01-09 | $0.34 | $0.34 | 460,800 | — | — |
| 1986-01-08 | $0.34 | $0.34 | 127,800 | — | — |
| 1986-01-07 | $0.34 | $0.34 | 72,000 | — | — |
| 1986-01-06 | $0.34 | $0.34 | 41,400 | — | — |
| 1986-01-03 | $0.34 | $0.34 | 41,400 | — | — |
| 1986-01-02 | $0.34 | $0.34 | 63,000 | — | — |