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 | $0.79 | $0.79 | 27,338 | — | — |
| 1986-12-30 | $0.80 | $0.80 | 88,088 | — | — |
| 1986-12-29 | $0.81 | $0.81 | 50,625 | — | — |
| 1986-12-26 | $0.79 | $0.79 | 4,050 | — | — |
| 1986-12-24 | $0.79 | $0.79 | 165,038 | — | — |
| 1986-12-23 | $0.77 | $0.77 | 20,250 | — | — |
| 1986-12-22 | $0.78 | $0.78 | 38,475 | — | — |
| 1986-12-19 | $0.79 | $0.79 | 97,200 | — | — |
| 1986-12-18 | $0.78 | $0.78 | 32,400 | — | — |
| 1986-12-17 | $0.79 | $0.79 | 2,025 | — | — |
| 1986-12-16 | $0.79 | $0.79 | 160,988 | — | — |
| 1986-12-15 | $0.78 | $0.78 | 55,688 | — | — |
| 1986-12-12 | $0.79 | $0.79 | 262,238 | — | — |
| 1986-12-11 | $0.79 | $0.79 | 149,850 | — | — |
| 1986-12-10 | $0.78 | $0.78 | 72,900 | — | — |
| 1986-12-09 | $0.78 | $0.78 | 16,200 | — | — |
| 1986-12-08 | $0.78 | $0.78 | 27,338 | — | — |
| 1986-12-05 | $0.80 | $0.80 | 174,150 | — | — |
| 1986-12-04 | $0.81 | $0.81 | 11,138 | — | — |
| 1986-12-03 | $0.80 | $0.80 | 187,313 | — | — |
| 1986-12-02 | $0.80 | $0.80 | 121,500 | — | — |
| 1986-12-01 | $0.80 | $0.80 | 54,675 | — | — |
| 1986-11-28 | $0.83 | $0.83 | 6,075 | — | — |
| 1986-11-26 | $0.83 | $0.83 | 185,288 | — | — |
| 1986-11-25 | $0.81 | $0.81 | 22,275 | — | — |
| 1986-11-24 | $0.83 | $0.83 | 20,250 | — | — |
| 1986-11-21 | $0.81 | $0.81 | 95,175 | — | — |
| 1986-11-20 | $0.83 | $0.83 | 70,875 | — | — |
| 1986-11-19 | $0.84 | $0.84 | 12,150 | — | — |
| 1986-11-18 | $0.80 | $0.80 | 95,175 | — | — |
| 1986-11-17 | $0.86 | $0.86 | 36,450 | — | — |
| 1986-11-14 | $0.86 | $0.86 | 21,263 | — | — |
| 1986-11-13 | $0.86 | $0.86 | 82,013 | — | — |
| 1986-11-12 | $0.86 | $0.86 | 150,863 | — | — |
| 1986-11-11 | $0.94 | $0.94 | 71,888 | — | — |
| 1986-11-10 | $0.95 | $0.95 | 63,788 | — | — |
| 1986-11-07 | $0.90 | $0.90 | 81,000 | — | — |
| 1986-11-06 | $0.88 | $0.88 | 36,450 | — | — |
| 1986-11-05 | $0.88 | $0.88 | 42,525 | — | — |
| 1986-11-04 | $0.84 | $0.84 | 28,350 | — | — |
| 1986-11-03 | $0.86 | $0.86 | 73,913 | — | — |
| 1986-10-31 | $0.88 | $0.88 | 188,325 | — | — |
| 1986-10-30 | $0.89 | $0.89 | 32,400 | — | — |
| 1986-10-29 | $0.90 | $0.90 | 54,675 | — | — |
| 1986-10-28 | $0.91 | $0.91 | 70,875 | — | — |
| 1986-10-27 | $0.90 | $0.90 | 88,088 | — | — |
| 1986-10-24 | $0.85 | $0.85 | 78,975 | — | — |
| 1986-10-23 | $0.85 | $0.85 | 82,013 | — | — |
| 1986-10-22 | $0.84 | $0.84 | 312,863 | — | — |
| 1986-10-21 | $0.81 | $0.81 | 322,988 | — | — |
| 1986-10-20 | $0.83 | $0.83 | 138,713 | — | — |
| 1986-10-17 | $0.80 | $0.80 | 81,000 | — | — |
| 1986-10-16 | $0.83 | $0.83 | 35,438 | — | — |
| 1986-10-15 | $0.83 | $0.83 | 24,300 | — | — |
| 1986-10-14 | $0.84 | $0.84 | 34,425 | — | — |
| 1986-10-13 | $0.83 | $0.83 | 13,163 | — | — |
| 1986-10-10 | $0.83 | $0.83 | 142,763 | — | — |
| 1986-10-09 | $0.84 | $0.84 | 6,075 | — | — |
| 1986-10-08 | $0.84 | $0.84 | 68,850 | — | — |
| 1986-10-07 | $0.81 | $0.81 | 48,600 | — | — |
| 1986-10-06 | $0.83 | $0.83 | 9,113 | — | — |
| 1986-10-03 | $0.83 | $0.83 | 0 | — | — |
| 1986-10-02 | $0.83 | $0.83 | 59,738 | — | — |
| 1986-10-01 | $0.83 | $0.83 | 20,250 | — | — |
| 1986-09-30 | $0.83 | $0.83 | 115,425 | — | — |
| 1986-09-29 | $0.83 | $0.83 | 37,463 | — | — |
| 1986-09-26 | $0.83 | $0.83 | 53,663 | — | — |
| 1986-09-25 | $0.85 | $0.85 | 5,063 | — | — |
| 1986-09-24 | $0.85 | $0.85 | 15,188 | — | — |
| 1986-09-23 | $0.85 | $0.85 | 89,100 | — | — |
| 1986-09-22 | $0.83 | $0.83 | 31,388 | — | — |
| 1986-09-19 | $0.84 | $0.84 | 132,638 | — | — |
| 1986-09-18 | $0.86 | $0.86 | 55,688 | — | — |
| 1986-09-17 | $0.85 | $0.85 | 18,225 | — | — |
| 1986-09-16 | $0.86 | $0.86 | 21,263 | — | — |
| 1986-09-15 | $0.89 | $0.89 | 106,313 | — | — |
| 1986-09-12 | $0.89 | $0.89 | 88,088 | — | — |
| 1986-09-11 | $0.90 | $0.90 | 27,338 | — | — |
| 1986-09-10 | $0.91 | $0.91 | 49,613 | — | — |
| 1986-09-09 | $0.94 | $0.94 | 166,050 | — | — |
| 1986-09-08 | $0.94 | $0.94 | 40,500 | — | — |
| 1986-09-05 | $0.95 | $0.95 | 46,575 | — | — |
| 1986-09-04 | $0.98 | $0.98 | 268,313 | — | — |
| 1986-09-03 | $0.95 | $0.95 | 64,800 | — | — |
| 1986-09-02 | $0.96 | $0.96 | 68,850 | — | — |
| 1986-08-29 | $0.98 | $0.98 | 139,725 | — | — |
| 1986-08-28 | $0.98 | $0.98 | 51,638 | — | — |
| 1986-08-27 | $0.95 | $0.95 | 104,288 | — | — |
| 1986-08-26 | $1.01 | $1.01 | 19,238 | — | — |
| 1986-08-25 | $0.98 | $0.98 | 97,200 | — | — |
| 1986-08-22 | $1.02 | $1.02 | 20,250 | — | — |
| 1986-08-21 | $1.02 | $1.02 | 30,375 | — | — |
| 1986-08-20 | $1.02 | $1.02 | 131,625 | — | — |
| 1986-08-19 | $0.96 | $0.96 | 247,050 | — | — |
| 1986-08-18 | $1.07 | $1.07 | 390,825 | — | — |
| 1986-08-15 | $1.10 | $1.10 | 1,153,238 | — | — |
| 1986-08-14 | $1.15 | $1.15 | 1,406,363 | — | — |
| 1986-08-13 | $0.86 | $0.86 | 171,113 | — | — |
| 1986-08-12 | $0.84 | $0.84 | 208,575 | — | — |
| 1986-08-11 | $0.88 | $0.88 | 28,350 | — | — |
| 1986-08-08 | $0.89 | $0.89 | 48,600 | — | — |
| 1986-08-07 | $0.88 | $0.88 | 130,613 | — | — |
| 1986-08-06 | $0.90 | $0.90 | 69,863 | — | — |
| 1986-08-05 | $0.93 | $0.93 | 44,550 | — | — |
| 1986-08-04 | $0.94 | $0.94 | 180,225 | — | — |
| 1986-08-01 | $1.02 | $1.02 | 0 | — | — |
| 1986-07-31 | $1.02 | $1.02 | 36,450 | — | — |
| 1986-07-30 | $1.02 | $1.02 | 20,250 | — | — |
| 1986-07-29 | $1.00 | $1.00 | 50,625 | — | — |
| 1986-07-28 | $1.00 | $1.00 | 124,538 | — | — |
| 1986-07-25 | $1.02 | $1.02 | 4,050 | — | — |
| 1986-07-24 | $1.01 | $1.01 | 22,275 | — | — |
| 1986-07-23 | $1.02 | $1.02 | 13,163 | — | — |
| 1986-07-22 | $1.00 | $1.00 | 42,525 | — | — |
| 1986-07-21 | $1.02 | $1.02 | 9,113 | — | — |
| 1986-07-18 | $1.02 | $1.02 | 141,750 | — | — |
| 1986-07-17 | $1.01 | $1.01 | 86,063 | — | — |
| 1986-07-16 | $1.00 | $1.00 | 70,875 | — | — |
| 1986-07-15 | $1.02 | $1.02 | 45,563 | — | — |
| 1986-07-14 | $1.02 | $1.02 | 170,100 | — | — |
| 1986-07-11 | $1.04 | $1.04 | 112,388 | — | — |
| 1986-07-10 | $1.04 | $1.04 | 91,125 | — | — |
| 1986-07-09 | $1.01 | $1.01 | 71,888 | — | — |
| 1986-07-08 | $0.99 | $0.99 | 410,063 | — | — |
| 1986-07-07 | $1.00 | $1.00 | 200,475 | — | — |
| 1986-07-03 | $1.07 | $1.07 | 50,625 | — | — |
| 1986-07-02 | $1.06 | $1.06 | 114,413 | — | — |
| 1986-07-01 | $1.07 | $1.07 | 53,663 | — | — |
| 1986-06-30 | $1.09 | $1.09 | 107,325 | — | — |
| 1986-06-27 | $1.09 | $1.09 | 340,200 | — | — |
| 1986-06-26 | $1.06 | $1.06 | 92,138 | — | — |
| 1986-06-25 | $1.06 | $1.06 | 142,763 | — | — |
| 1986-06-24 | $1.05 | $1.05 | 51,638 | — | — |
| 1986-06-23 | $1.06 | $1.06 | 22,275 | — | — |
| 1986-06-20 | $1.07 | $1.07 | 29,363 | — | — |
| 1986-06-19 | $1.07 | $1.07 | 346,275 | — | — |
| 1986-06-18 | $1.12 | $1.12 | 110,363 | — | — |
| 1986-06-17 | $1.15 | $1.15 | 128,588 | — | — |
| 1986-06-16 | $1.17 | $1.17 | 63,788 | — | — |
| 1986-06-13 | $1.19 | $1.19 | 61,763 | — | — |
| 1986-06-12 | $1.22 | $1.22 | 37,463 | — | — |
| 1986-06-11 | $1.21 | $1.21 | 109,350 | — | — |
| 1986-06-10 | $1.21 | $1.21 | 90,113 | — | — |
| 1986-06-09 | $1.21 | $1.21 | 195,413 | — | — |
| 1986-06-06 | $1.22 | $1.22 | 66,825 | — | — |
| 1986-06-05 | $1.22 | $1.22 | 17,213 | — | — |
| 1986-06-04 | $1.22 | $1.22 | 30,375 | — | — |
| 1986-06-03 | $1.21 | $1.21 | 67,838 | — | — |
| 1986-06-02 | $1.21 | $1.21 | 370,575 | — | — |
| 1986-05-30 | $1.19 | $1.19 | 550,800 | — | — |
| 1986-05-29 | $1.20 | $1.20 | 82,013 | — | — |
| 1986-05-28 | $1.20 | $1.20 | 245,025 | — | — |
| 1986-05-27 | $1.21 | $1.21 | 38,475 | — | — |
| 1986-05-23 | $1.21 | $1.21 | 167,063 | — | — |
| 1986-05-22 | $1.20 | $1.20 | 282,488 | — | — |
| 1986-05-21 | $1.20 | $1.20 | 98,213 | — | — |
| 1986-05-20 | $1.19 | $1.19 | 86,063 | — | — |
| 1986-05-19 | $1.20 | $1.20 | 405,000 | — | — |
| 1986-05-16 | $1.21 | $1.21 | 150,863 | — | — |
| 1986-05-15 | $1.21 | $1.21 | 76,950 | — | — |
| 1986-05-14 | $1.21 | $1.21 | 552,825 | — | — |
| 1986-05-13 | $1.19 | $1.19 | 248,063 | — | — |
| 1986-05-12 | $1.22 | $1.22 | 318,938 | — | — |
| 1986-05-09 | $1.23 | $1.23 | 25,313 | — | — |
| 1986-05-08 | $1.21 | $1.21 | 25,313 | — | — |
| 1986-05-07 | $1.22 | $1.22 | 209,588 | — | — |
| 1986-05-06 | $1.22 | $1.22 | 13,163 | — | — |
| 1986-05-05 | $1.25 | $1.25 | 79,988 | — | — |
| 1986-05-02 | $1.23 | $1.23 | 18,225 | — | — |
| 1986-05-01 | $1.26 | $1.26 | 6,075 | — | — |
| 1986-04-30 | $1.25 | $1.25 | 265,275 | — | — |
| 1986-04-29 | $1.27 | $1.27 | 23,288 | — | — |
| 1986-04-28 | $1.28 | $1.28 | 18,225 | — | — |
| 1986-04-25 | $1.30 | $1.30 | 33,413 | — | — |
| 1986-04-24 | $1.31 | $1.31 | 45,563 | — | — |
| 1986-04-23 | $1.32 | $1.32 | 180,225 | — | — |
| 1986-04-22 | $1.33 | $1.33 | 185,288 | — | — |
| 1986-04-21 | $1.37 | $1.37 | 81,000 | — | — |
| 1986-04-18 | $1.37 | $1.37 | 390,825 | — | — |
| 1986-04-17 | $1.33 | $1.33 | 201,488 | — | — |
| 1986-04-16 | $1.32 | $1.32 | 220,725 | — | — |
| 1986-04-15 | $1.28 | $1.28 | 266,288 | — | — |
| 1986-04-14 | $1.26 | $1.26 | 48,600 | — | — |
| 1986-04-11 | $1.25 | $1.25 | 58,725 | — | — |
| 1986-04-10 | $1.23 | $1.23 | 41,513 | — | — |
| 1986-04-09 | $1.25 | $1.25 | 1,013 | — | — |
| 1986-04-08 | $1.22 | $1.22 | 0 | — | — |
| 1986-04-07 | $1.22 | $1.22 | 11,138 | — | — |
| 1986-04-04 | $1.25 | $1.25 | 18,225 | — | — |
| 1986-04-03 | $1.25 | $1.25 | 89,100 | — | — |
| 1986-04-02 | $1.22 | $1.22 | 20,250 | — | — |
| 1986-04-01 | $1.22 | $1.22 | 35,438 | — | — |
| 1986-03-31 | $1.25 | $1.25 | 24,300 | — | — |
| 1986-03-27 | $1.22 | $1.22 | 48,600 | — | — |
| 1986-03-26 | $1.22 | $1.22 | 119,475 | — | — |
| 1986-03-25 | $1.22 | $1.22 | 25,313 | — | — |
| 1986-03-24 | $1.22 | $1.22 | 25,313 | — | — |
| 1986-03-21 | $1.22 | $1.22 | 12,150 | — | — |
| 1986-03-20 | $1.35 | $1.35 | 55,688 | — | — |
| 1986-03-19 | $1.35 | $1.35 | 19,238 | — | — |
| 1986-03-18 | $1.37 | $1.37 | 17,213 | — | — |
| 1986-03-17 | $1.35 | $1.35 | 51,638 | — | — |
| 1986-03-14 | $1.38 | $1.38 | 100,238 | — | — |
| 1986-03-13 | $1.42 | $1.42 | 21,263 | — | — |
| 1986-03-12 | $1.41 | $1.41 | 220,725 | — | — |
| 1986-03-11 | $1.40 | $1.40 | 47,588 | — | — |
| 1986-03-10 | $1.38 | $1.38 | 174,150 | — | — |
| 1986-03-07 | $1.40 | $1.40 | 29,363 | — | — |
| 1986-03-06 | $1.38 | $1.38 | 23,288 | — | — |
| 1986-03-05 | $1.38 | $1.38 | 43,538 | — | — |
| 1986-03-04 | $1.40 | $1.40 | 228,825 | — | — |
| 1986-03-03 | $1.37 | $1.37 | 121,500 | — | — |
| 1986-02-28 | $1.36 | $1.36 | 42,525 | — | — |
| 1986-02-27 | $1.37 | $1.37 | 87,075 | — | — |
| 1986-02-26 | $1.35 | $1.35 | 131,625 | — | — |
| 1986-02-25 | $1.33 | $1.33 | 48,600 | — | — |
| 1986-02-24 | $1.35 | $1.35 | 167,063 | — | — |
| 1986-02-21 | $1.32 | $1.32 | 166,050 | — | — |
| 1986-02-20 | $1.31 | $1.31 | 130,613 | — | — |
| 1986-02-19 | $1.32 | $1.32 | 182,250 | — | — |
| 1986-02-18 | $1.35 | $1.35 | 265,275 | — | — |
| 1986-02-14 | $1.36 | $1.36 | 422,213 | — | — |
| 1986-02-13 | $1.28 | $1.28 | 365,513 | — | — |
| 1986-02-12 | $1.19 | $1.19 | 152,888 | — | — |
| 1986-02-11 | $1.19 | $1.19 | 61,763 | — | — |
| 1986-02-10 | $1.20 | $1.20 | 106,313 | — | — |
| 1986-02-07 | $1.19 | $1.19 | 27,338 | — | — |
| 1986-02-06 | $1.19 | $1.19 | 75,938 | — | — |
| 1986-02-05 | $1.17 | $1.17 | 186,300 | — | — |
| 1986-02-04 | $1.21 | $1.21 | 393,863 | — | — |
| 1986-02-03 | $1.15 | $1.15 | 437,400 | — | — |
| 1986-01-31 | $1.07 | $1.07 | 374,625 | — | — |
| 1986-01-30 | $1.02 | $1.02 | 14,175 | — | — |
| 1986-01-29 | $1.02 | $1.02 | 39,488 | — | — |
| 1986-01-28 | $1.01 | $1.01 | 64,800 | — | — |
| 1986-01-27 | $1.02 | $1.02 | 261,225 | — | — |
| 1986-01-24 | $0.96 | $0.96 | 165,038 | — | — |
| 1986-01-23 | $0.96 | $0.96 | 16,200 | — | — |
| 1986-01-22 | $0.96 | $0.96 | 47,588 | — | — |
| 1986-01-21 | $0.96 | $0.96 | 5,063 | — | — |
| 1986-01-20 | $0.96 | $0.96 | 6,075 | — | — |
| 1986-01-17 | $0.96 | $0.96 | 15,188 | — | — |
| 1986-01-16 | $0.98 | $0.98 | 48,600 | — | — |
| 1986-01-15 | $0.98 | $0.98 | 19,238 | — | — |
| 1986-01-14 | $0.95 | $0.95 | 10,125 | — | — |
| 1986-01-13 | $0.99 | $0.99 | 0 | — | — |
| 1986-01-10 | $0.99 | $0.99 | 64,800 | — | — |
| 1986-01-09 | $0.99 | $0.99 | 35,438 | — | — |
| 1986-01-08 | $0.99 | $0.99 | 41,513 | — | — |
| 1986-01-07 | $0.99 | $0.99 | 22,275 | — | — |
| 1986-01-06 | $0.99 | $0.99 | 33,413 | — | — |
| 1986-01-03 | $0.99 | $0.99 | 55,688 | — | — |
| 1986-01-02 | $0.98 | $0.98 | 27,338 | — | — |