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
- 1984-05-04 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 | $0.10 | $0.10 | 697,500 | — | — |
| 1986-12-30 | $0.10 | $0.10 | 270,000 | — | — |
| 1986-12-29 | $0.10 | $0.10 | 472,500 | — | — |
| 1986-12-26 | $0.10 | $0.10 | 108,000 | — | — |
| 1986-12-24 | $0.10 | $0.10 | 252,000 | — | — |
| 1986-12-23 | $0.10 | $0.10 | 823,500 | — | — |
| 1986-12-22 | $0.10 | $0.10 | 999,000 | — | — |
| 1986-12-19 | $0.10 | $0.10 | 1,318,500 | — | — |
| 1986-12-18 | $0.11 | $0.11 | 724,500 | — | — |
| 1986-12-17 | $0.11 | $0.11 | 3,154,500 | — | — |
| 1986-12-16 | $0.10 | $0.10 | 2,119,500 | — | — |
| 1986-12-15 | $0.10 | $0.10 | 76,500 | — | — |
| 1986-12-12 | $0.11 | $0.11 | 1,332,000 | — | — |
| 1986-12-11 | $0.10 | $0.10 | 463,500 | — | — |
| 1986-12-10 | $0.10 | $0.10 | 427,500 | — | — |
| 1986-12-09 | $0.10 | $0.10 | 882,000 | — | — |
| 1986-12-08 | $0.10 | $0.10 | 135,000 | — | — |
| 1986-12-05 | $0.11 | $0.11 | 4,855,500 | — | — |
| 1986-12-04 | $0.11 | $0.11 | 688,500 | — | — |
| 1986-12-03 | $0.10 | $0.10 | 211,500 | — | — |
| 1986-12-02 | $0.11 | $0.11 | 733,500 | — | — |
| 1986-12-01 | $0.11 | $0.11 | 2,691,000 | — | — |
| 1986-11-28 | $0.11 | $0.11 | 157,500 | — | — |
| 1986-11-26 | $0.11 | $0.11 | 2,601,000 | — | — |
| 1986-11-25 | $0.11 | $0.11 | 2,853,000 | — | — |
| 1986-11-24 | $0.12 | $0.12 | 2,434,500 | — | — |
| 1986-11-21 | $0.12 | $0.12 | 360,000 | — | — |
| 1986-11-20 | $0.11 | $0.11 | 4,500 | — | — |
| 1986-11-19 | $0.11 | $0.11 | 112,500 | — | — |
| 1986-11-18 | $0.11 | $0.11 | 3,213,000 | — | — |
| 1986-11-17 | $0.12 | $0.12 | 1,048,500 | — | — |
| 1986-11-14 | $0.12 | $0.12 | 1,327,500 | — | — |
| 1986-11-13 | $0.11 | $0.11 | 418,500 | — | — |
| 1986-11-12 | $0.11 | $0.11 | 378,000 | — | — |
| 1986-11-11 | $0.11 | $0.11 | 1,944,000 | — | — |
| 1986-11-10 | $0.11 | $0.11 | 175,500 | — | — |
| 1986-11-07 | $0.11 | $0.11 | 396,000 | — | — |
| 1986-11-06 | $0.11 | $0.11 | 202,500 | — | — |
| 1986-11-05 | $0.11 | $0.11 | 360,000 | — | — |
| 1986-11-04 | $0.11 | $0.11 | 2,619,000 | — | — |
| 1986-11-03 | $0.11 | $0.11 | 117,000 | — | — |
| 1986-10-31 | $0.11 | $0.11 | 1,935,000 | — | — |
| 1986-10-30 | $0.11 | $0.11 | 3,496,500 | — | — |
| 1986-10-29 | $0.11 | $0.11 | 2,497,500 | — | — |
| 1986-10-28 | $0.11 | $0.11 | 135,000 | — | — |
| 1986-10-27 | $0.12 | $0.12 | 63,000 | — | — |
| 1986-10-24 | $0.12 | $0.12 | 229,500 | — | — |
| 1986-10-23 | $0.12 | $0.12 | 423,000 | — | — |
| 1986-10-22 | $0.12 | $0.12 | 639,000 | — | — |
| 1986-10-21 | $0.12 | $0.12 | 256,500 | — | — |
| 1986-10-20 | $0.13 | $0.12 | 1,435,500 | — | — |
| 1986-10-17 | $0.13 | $0.13 | 967,500 | — | — |
| 1986-10-16 | $0.13 | $0.13 | 121,500 | — | — |
| 1986-10-15 | $0.12 | $0.12 | 315,000 | — | — |
| 1986-10-14 | $0.12 | $0.12 | 1,269,000 | — | — |
| 1986-10-13 | $0.13 | $0.13 | 81,000 | — | — |
| 1986-10-10 | $0.13 | $0.13 | 958,500 | — | — |
| 1986-10-09 | $0.12 | $0.12 | 139,500 | — | — |
| 1986-10-08 | $0.12 | $0.12 | 2,016,000 | — | — |
| 1986-10-07 | $0.11 | $0.11 | 1,336,500 | — | — |
| 1986-10-06 | $0.11 | $0.11 | 1,458,000 | — | — |
| 1986-10-03 | $0.11 | $0.11 | 747,000 | — | — |
| 1986-10-02 | $0.11 | $0.11 | 508,500 | — | — |
| 1986-10-01 | $0.11 | $0.11 | 1,224,000 | — | — |
| 1986-09-30 | $0.12 | $0.12 | 1,660,500 | — | — |
| 1986-09-29 | $0.11 | $0.11 | 805,500 | — | — |
| 1986-09-26 | $0.10 | $0.10 | 94,500 | — | — |
| 1986-09-25 | $0.10 | $0.10 | 1,971,000 | — | — |
| 1986-09-24 | $0.09 | $0.09 | 16,002,000 | — | — |
| 1986-09-23 | $0.11 | $0.11 | 877,500 | — | — |
| 1986-09-22 | $0.11 | $0.11 | 409,500 | — | — |
| 1986-09-19 | $0.11 | $0.11 | 220,500 | — | — |
| 1986-09-18 | $0.11 | $0.11 | 4,824,000 | — | — |
| 1986-09-17 | $0.11 | $0.11 | 4,086,000 | — | — |
| 1986-09-16 | $0.11 | $0.11 | 283,500 | — | — |
| 1986-09-15 | $0.11 | $0.11 | 1,413,000 | — | — |
| 1986-09-12 | $0.12 | $0.12 | 1,089,000 | — | — |
| 1986-09-11 | $0.12 | $0.12 | 1,026,000 | — | — |
| 1986-09-10 | $0.14 | $0.14 | 688,500 | — | — |
| 1986-09-09 | $0.15 | $0.15 | 805,500 | — | — |
| 1986-09-08 | $0.16 | $0.16 | 675,000 | — | — |
| 1986-09-05 | $0.16 | $0.16 | 1,035,000 | — | — |
| 1986-09-04 | $0.17 | $0.17 | 85,500 | — | — |
| 1986-09-03 | $0.16 | $0.16 | 423,000 | — | — |
| 1986-09-02 | $0.17 | $0.17 | 351,000 | — | — |
| 1986-08-29 | $0.18 | $0.18 | 3,388,500 | — | — |
| 1986-08-28 | $0.18 | $0.18 | 243,000 | — | — |
| 1986-08-27 | $0.18 | $0.18 | 364,500 | — | — |
| 1986-08-26 | $0.18 | $0.18 | 5,724,000 | — | — |
| 1986-08-25 | $0.18 | $0.17 | 720,000 | — | — |
| 1986-08-22 | $0.18 | $0.18 | 634,500 | — | — |
| 1986-08-21 | $0.18 | $0.17 | 175,500 | — | — |
| 1986-08-20 | $0.17 | $0.17 | 315,000 | — | — |
| 1986-08-19 | $0.17 | $0.17 | 108,000 | — | — |
| 1986-08-18 | $0.16 | $0.16 | 684,000 | — | — |
| 1986-08-15 | $0.17 | $0.17 | 490,500 | — | — |
| 1986-08-14 | $0.16 | $0.16 | 139,500 | — | — |
| 1986-08-13 | $0.16 | $0.16 | 967,500 | — | — |
| 1986-08-12 | $0.16 | $0.16 | 1,147,500 | — | — |
| 1986-08-11 | $0.16 | $0.16 | 693,000 | — | — |
| 1986-08-08 | $0.16 | $0.16 | 72,000 | — | — |
| 1986-08-07 | $0.15 | $0.15 | 229,500 | — | — |
| 1986-08-06 | $0.16 | $0.16 | 463,500 | — | — |
| 1986-08-05 | $0.15 | $0.15 | 94,500 | — | — |
| 1986-08-04 | $0.15 | $0.15 | 319,500 | — | — |
| 1986-08-01 | $0.15 | $0.15 | 15,250,500 | — | — |
| 1986-07-31 | $0.16 | $0.16 | 594,000 | — | — |
| 1986-07-30 | $0.16 | $0.16 | 909,000 | — | — |
| 1986-07-29 | $0.16 | $0.16 | 310,500 | — | — |
| 1986-07-28 | $0.16 | $0.16 | 387,000 | — | — |
| 1986-07-25 | $0.16 | $0.16 | 3,028,500 | — | — |
| 1986-07-24 | $0.15 | $0.15 | 2,812,500 | — | — |
| 1986-07-23 | $0.18 | $0.18 | 859,500 | — | — |
| 1986-07-22 | $0.17 | $0.17 | 54,000 | — | — |
| 1986-07-21 | $0.17 | $0.17 | 13,500 | — | — |
| 1986-07-18 | $0.18 | $0.18 | 589,500 | — | — |
| 1986-07-17 | $0.17 | $0.17 | 985,500 | — | — |
| 1986-07-16 | $0.17 | $0.17 | 225,000 | — | — |
| 1986-07-15 | $0.18 | $0.18 | 3,163,500 | — | — |
| 1986-07-14 | $0.19 | $0.19 | 499,500 | — | — |
| 1986-07-11 | $0.19 | $0.19 | 846,000 | — | — |
| 1986-07-10 | $0.18 | $0.18 | 99,000 | — | — |
| 1986-07-09 | $0.19 | $0.19 | 90,000 | — | — |
| 1986-07-08 | $0.18 | $0.18 | 9,000 | — | — |
| 1986-07-07 | $0.19 | $0.19 | 162,000 | — | — |
| 1986-07-03 | $0.19 | $0.19 | 112,500 | — | — |
| 1986-07-02 | $0.19 | $0.19 | 747,000 | — | — |
| 1986-07-01 | $0.18 | $0.18 | 945,000 | — | — |
| 1986-06-30 | $0.19 | $0.19 | 2,349,000 | — | — |
| 1986-06-27 | $0.19 | $0.19 | 1,359,000 | — | — |
| 1986-06-26 | $0.19 | $0.19 | 7,438,500 | — | — |
| 1986-06-25 | $0.19 | $0.19 | 2,083,500 | — | — |
| 1986-06-24 | $0.19 | $0.19 | 4,549,500 | — | — |
| 1986-06-23 | $0.21 | $0.21 | 2,286,000 | — | — |
| 1986-06-20 | $0.21 | $0.21 | 1,633,500 | — | — |
| 1986-06-19 | $0.22 | $0.22 | 2,488,500 | — | — |
| 1986-06-18 | $0.20 | $0.20 | 8,608,500 | — | — |
| 1986-06-17 | $0.20 | $0.20 | 4,468,500 | — | — |
| 1986-06-16 | $0.21 | $0.21 | 1,026,000 | — | — |
| 1986-06-13 | $0.22 | $0.22 | 1,264,500 | — | — |
| 1986-06-12 | $0.23 | $0.23 | 436,500 | — | — |
| 1986-06-11 | $0.24 | $0.24 | 567,000 | — | — |
| 1986-06-10 | $0.24 | $0.24 | 1,462,500 | — | — |
| 1986-06-09 | $0.24 | $0.24 | 1,768,500 | — | — |
| 1986-06-06 | $0.25 | $0.25 | 2,407,500 | — | — |
| 1986-06-05 | $0.25 | $0.25 | 819,000 | — | — |
| 1986-06-04 | $0.24 | $0.24 | 2,880,000 | — | — |
| 1986-06-03 | $0.26 | $0.26 | 2,547,000 | — | — |
| 1986-06-02 | $0.26 | $0.26 | 7,479,000 | — | — |
| 1986-05-30 | $0.29 | $0.29 | 12,762,000 | — | — |
| 1986-05-29 | $0.29 | $0.29 | 2,538,000 | — | — |
| 1986-05-28 | $0.29 | $0.29 | 540,000 | — | — |
| 1986-05-27 | $0.29 | $0.29 | 193,500 | — | — |
| 1986-05-23 | $0.29 | $0.29 | 2,254,500 | — | — |
| 1986-05-22 | $0.29 | $0.29 | 2,394,000 | — | — |
| 1986-05-21 | $0.29 | $0.29 | 112,500 | — | — |
| 1986-05-20 | $0.29 | $0.29 | 1,066,500 | — | — |
| 1986-05-19 | $0.29 | $0.29 | 1,660,500 | — | — |
| 1986-05-16 | $0.29 | $0.29 | 1,089,000 | — | — |
| 1986-05-15 | $0.29 | $0.29 | 769,500 | — | — |
| 1986-05-14 | $0.30 | $0.30 | 3,780,000 | — | — |
| 1986-05-13 | $0.30 | $0.30 | 2,551,500 | — | — |
| 1986-05-12 | $0.30 | $0.30 | 1,912,500 | — | — |
| 1986-05-09 | $0.30 | $0.30 | 7,924,500 | — | — |
| 1986-05-08 | $0.29 | $0.29 | 5,116,500 | — | — |
| 1986-05-07 | $0.28 | $0.28 | 3,366,000 | — | — |
| 1986-05-06 | $0.28 | $0.27 | 1,273,500 | — | — |
| 1986-05-05 | $0.28 | $0.27 | 2,893,500 | — | — |
| 1986-05-02 | $0.28 | $0.28 | 1,012,500 | — | — |
| 1986-05-01 | $0.28 | $0.27 | 3,460,500 | — | — |
| 1986-04-30 | $0.28 | $0.27 | 2,529,000 | — | — |
| 1986-04-29 | $0.28 | $0.28 | 972,000 | — | — |
| 1986-04-28 | $0.28 | $0.28 | 3,240,000 | — | — |
| 1986-04-25 | $0.27 | $0.27 | 3,244,500 | — | — |
| 1986-04-24 | $0.27 | $0.27 | 2,515,500 | — | — |
| 1986-04-23 | $0.28 | $0.27 | 2,970,000 | — | — |
| 1986-04-22 | $0.27 | $0.27 | 2,164,500 | — | — |
| 1986-04-21 | $0.26 | $0.26 | 2,790,000 | — | — |
| 1986-04-18 | $0.24 | $0.24 | 1,971,000 | — | — |
| 1986-04-17 | $0.26 | $0.26 | 274,500 | — | — |
| 1986-04-16 | $0.26 | $0.26 | 1,134,000 | — | — |
| 1986-04-15 | $0.25 | $0.25 | 535,500 | — | — |
| 1986-04-14 | $0.24 | $0.24 | 396,000 | — | — |
| 1986-04-11 | $0.23 | $0.23 | 445,500 | — | — |
| 1986-04-10 | $0.23 | $0.23 | 2,290,500 | — | — |
| 1986-04-09 | $0.23 | $0.23 | 315,000 | — | — |
| 1986-04-08 | $0.23 | $0.23 | 3,843,000 | — | — |
| 1986-04-07 | $0.23 | $0.23 | 873,000 | — | — |
| 1986-04-04 | $0.23 | $0.23 | 1,791,000 | — | — |
| 1986-04-03 | $0.23 | $0.23 | 967,500 | — | — |
| 1986-04-02 | $0.23 | $0.23 | 4,734,000 | — | — |
| 1986-04-01 | $0.23 | $0.23 | 2,610,000 | — | — |
| 1986-03-31 | $0.23 | $0.23 | 3,019,500 | — | — |
| 1986-03-27 | $0.23 | $0.23 | 2,277,000 | — | — |
| 1986-03-26 | $0.24 | $0.24 | 1,318,500 | — | — |
| 1986-03-25 | $0.24 | $0.24 | 4,257,000 | — | — |
| 1986-03-24 | $0.26 | $0.26 | 576,000 | — | — |
| 1986-03-21 | $0.26 | $0.26 | 1,039,500 | — | — |
| 1986-03-20 | $0.26 | $0.26 | 1,849,500 | — | — |
| 1986-03-19 | $0.26 | $0.26 | 1,516,500 | — | — |
| 1986-03-18 | $0.25 | $0.25 | 886,500 | — | — |
| 1986-03-17 | $0.24 | $0.24 | 1,917,000 | — | — |
| 1986-03-14 | $0.25 | $0.25 | 472,500 | — | — |
| 1986-03-13 | $0.25 | $0.25 | 477,000 | — | — |
| 1986-03-12 | $0.25 | $0.25 | 2,578,500 | — | — |
| 1986-03-11 | $0.24 | $0.24 | 1,030,500 | — | — |
| 1986-03-10 | $0.24 | $0.24 | 1,413,000 | — | — |
| 1986-03-07 | $0.24 | $0.24 | 1,323,000 | — | — |
| 1986-03-06 | $0.24 | $0.24 | 598,500 | — | — |
| 1986-03-05 | $0.25 | $0.25 | 1,174,500 | — | — |
| 1986-03-04 | $0.26 | $0.26 | 1,080,000 | — | — |
| 1986-03-03 | $0.26 | $0.26 | 396,000 | — | — |
| 1986-02-28 | $0.26 | $0.26 | 1,674,000 | — | — |
| 1986-02-27 | $0.27 | $0.27 | 472,500 | — | — |
| 1986-02-26 | $0.26 | $0.26 | 229,500 | — | — |
| 1986-02-25 | $0.27 | $0.27 | 2,349,000 | — | — |
| 1986-02-24 | $0.27 | $0.27 | 553,500 | — | — |
| 1986-02-21 | $0.27 | $0.27 | 5,130,000 | — | — |
| 1986-02-20 | $0.27 | $0.27 | 495,000 | — | — |
| 1986-02-19 | $0.27 | $0.27 | 1,206,000 | — | — |
| 1986-02-18 | $0.27 | $0.27 | 724,500 | — | — |
| 1986-02-14 | $0.27 | $0.27 | 4,284,000 | — | — |
| 1986-02-13 | $0.27 | $0.27 | 1,773,000 | — | — |
| 1986-02-12 | $0.27 | $0.27 | 1,462,500 | — | — |
| 1986-02-11 | $0.26 | $0.26 | 3,667,500 | — | — |
| 1986-02-10 | $0.25 | $0.25 | 180,000 | — | — |
| 1986-02-07 | $0.24 | $0.24 | 1,192,500 | — | — |
| 1986-02-06 | $0.24 | $0.24 | 1,701,000 | — | — |
| 1986-02-05 | $0.23 | $0.23 | 198,000 | — | — |
| 1986-02-04 | $0.23 | $0.23 | 2,821,500 | — | — |
| 1986-02-03 | $0.23 | $0.23 | 441,000 | — | — |
| 1986-01-31 | $0.22 | $0.22 | 418,500 | — | — |
| 1986-01-30 | $0.22 | $0.22 | 1,503,000 | — | — |
| 1986-01-29 | $0.23 | $0.23 | 4,941,000 | — | — |
| 1986-01-28 | $0.22 | $0.22 | 1,543,500 | — | — |
| 1986-01-27 | $0.21 | $0.21 | 468,000 | — | — |
| 1986-01-24 | $0.21 | $0.21 | 463,500 | — | — |
| 1986-01-23 | $0.22 | $0.22 | 495,000 | — | — |
| 1986-01-22 | $0.23 | $0.23 | 45,000 | — | — |
| 1986-01-21 | $0.23 | $0.23 | 27,000 | — | — |
| 1986-01-20 | $0.22 | $0.22 | 378,000 | — | — |
| 1986-01-17 | $0.23 | $0.23 | 828,000 | — | — |
| 1986-01-16 | $0.22 | $0.22 | 792,000 | — | — |
| 1986-01-15 | $0.22 | $0.22 | 126,000 | — | — |
| 1986-01-14 | $0.23 | $0.23 | 1,107,000 | — | — |
| 1986-01-13 | $0.22 | $0.22 | 108,000 | — | — |
| 1986-01-10 | $0.22 | $0.22 | 981,000 | — | — |
| 1986-01-09 | $0.23 | $0.23 | 1,863,000 | — | — |
| 1986-01-08 | $0.22 | $0.22 | 7,677,000 | — | — |
| 1986-01-07 | $0.22 | $0.22 | 1,111,500 | — | — |
| 1986-01-06 | $0.22 | $0.22 | 342,000 | — | — |
| 1986-01-03 | $0.23 | $0.23 | 967,500 | — | — |
| 1986-01-02 | $0.23 | $0.23 | 634,500 | — | — |