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
- 1983-08-26 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 | $0.60 | $0.60 | 284,481 | — | — |
| 1986-12-30 | $0.61 | $0.61 | 1,276,320 | — | — |
| 1986-12-29 | $0.61 | $0.61 | 1,964,456 | — | — |
| 1986-12-26 | $0.60 | $0.60 | 69,198 | — | — |
| 1986-12-24 | $0.61 | $0.61 | 449,787 | — | — |
| 1986-12-23 | $0.60 | $0.60 | 1,722,263 | — | — |
| 1986-12-22 | $0.60 | $0.60 | 618,938 | — | — |
| 1986-12-19 | $0.60 | $0.60 | 726,579 | — | — |
| 1986-12-18 | $0.61 | $0.61 | 1,276,320 | — | — |
| 1986-12-17 | $0.60 | $0.60 | 3,436,836 | — | — |
| 1986-12-16 | $0.60 | $0.60 | 2,829,431 | — | — |
| 1986-12-15 | $0.60 | $0.60 | 2,425,776 | — | — |
| 1986-12-12 | $0.64 | $0.64 | 1,810,682 | — | — |
| 1986-12-11 | $0.65 | $0.65 | 1,114,857 | — | — |
| 1986-12-10 | $0.66 | $0.66 | 422,877 | — | — |
| 1986-12-09 | $0.66 | $0.66 | 741,957 | — | — |
| 1986-12-08 | $0.67 | $0.67 | 768,867 | — | — |
| 1986-12-05 | $0.66 | $0.66 | 1,114,857 | — | — |
| 1986-12-04 | $0.66 | $0.66 | 4,051,930 | — | — |
| 1986-12-03 | $0.64 | $0.64 | 5,501,245 | — | — |
| 1986-12-02 | $0.59 | $0.59 | 2,391,177 | — | — |
| 1986-12-01 | $0.59 | $0.59 | 1,049,504 | — | — |
| 1986-11-28 | $0.58 | $0.58 | 2,064,408 | — | — |
| 1986-11-26 | $0.59 | $0.59 | 3,486,813 | — | — |
| 1986-11-25 | $0.59 | $0.59 | 353,679 | — | — |
| 1986-11-24 | $0.59 | $0.59 | 642,004 | — | — |
| 1986-11-21 | $0.59 | $0.59 | 234,504 | — | — |
| 1986-11-20 | $0.57 | $0.57 | 96,108 | — | — |
| 1986-11-19 | $0.57 | $0.57 | 230,660 | — | — |
| 1986-11-18 | $0.59 | $0.59 | 665,070 | — | — |
| 1986-11-17 | $0.59 | $0.59 | 488,231 | — | — |
| 1986-11-14 | $0.58 | $0.58 | 592,028 | — | — |
| 1986-11-13 | $0.59 | $0.59 | 257,571 | — | — |
| 1986-11-12 | $0.59 | $0.59 | 119,174 | — | — |
| 1986-11-11 | $0.59 | $0.59 | 1,368,584 | — | — |
| 1986-11-10 | $0.58 | $0.58 | 799,622 | — | — |
| 1986-11-07 | $0.59 | $0.59 | 46,132 | — | — |
| 1986-11-06 | $0.59 | $0.59 | 192,217 | — | — |
| 1986-11-05 | $0.59 | $0.59 | 2,456,531 | — | — |
| 1986-11-04 | $0.59 | $0.59 | 69,198 | — | — |
| 1986-11-03 | $0.58 | $0.58 | 4,939,972 | — | — |
| 1986-10-31 | $0.59 | $0.59 | 1,387,805 | — | — |
| 1986-10-30 | $0.59 | $0.59 | 345,990 | — | — |
| 1986-10-29 | $0.58 | $0.58 | 1,845,281 | — | — |
| 1986-10-28 | $0.58 | $0.58 | 1,679,975 | — | — |
| 1986-10-27 | $0.57 | $0.57 | 442,099 | — | — |
| 1986-10-24 | $0.57 | $0.57 | 153,773 | — | — |
| 1986-10-23 | $0.57 | $0.57 | 1,014,905 | — | — |
| 1986-10-22 | $0.55 | $0.55 | 545,896 | — | — |
| 1986-10-21 | $0.55 | $0.55 | 995,683 | — | — |
| 1986-10-20 | $0.55 | $0.55 | 661,226 | — | — |
| 1986-10-17 | $0.56 | $0.56 | 342,146 | — | — |
| 1986-10-16 | $0.56 | $0.56 | 296,014 | — | — |
| 1986-10-15 | $0.56 | $0.56 | 88,420 | — | — |
| 1986-10-14 | $0.56 | $0.56 | 453,632 | — | — |
| 1986-10-13 | $0.56 | $0.56 | 103,797 | — | — |
| 1986-10-10 | $0.57 | $0.57 | 272,948 | — | — |
| 1986-10-09 | $0.55 | $0.55 | 211,438 | — | — |
| 1986-10-08 | $0.55 | $0.55 | 826,532 | — | — |
| 1986-10-07 | $0.52 | $0.52 | 349,835 | — | — |
| 1986-10-06 | $0.54 | $0.54 | 222,971 | — | — |
| 1986-10-03 | $0.55 | $0.55 | 280,637 | — | — |
| 1986-10-02 | $0.55 | $0.55 | 765,023 | — | — |
| 1986-10-01 | $0.56 | $0.56 | 634,315 | — | — |
| 1986-09-30 | $0.59 | $0.59 | 2,025,965 | — | — |
| 1986-09-29 | $0.59 | $0.59 | 630,471 | — | — |
| 1986-09-26 | $0.58 | $0.58 | 330,613 | — | — |
| 1986-09-25 | $0.59 | $0.59 | 388,278 | — | — |
| 1986-09-24 | $0.58 | $0.58 | 5,801,103 | — | — |
| 1986-09-23 | $0.55 | $0.55 | 2,064,408 | — | — |
| 1986-09-22 | $0.55 | $0.55 | 3,994,265 | — | — |
| 1986-09-19 | $0.55 | $0.55 | 322,924 | — | — |
| 1986-09-18 | $0.54 | $0.54 | 791,933 | — | — |
| 1986-09-17 | $0.54 | $0.54 | 1,034,126 | — | — |
| 1986-09-16 | $0.53 | $0.53 | 807,311 | — | — |
| 1986-09-15 | $0.53 | $0.53 | 1,299,386 | — | — |
| 1986-09-12 | $0.49 | $0.49 | 4,590,137 | — | — |
| 1986-09-11 | $0.50 | $0.50 | 1,314,763 | — | — |
| 1986-09-10 | $0.55 | $0.55 | 411,344 | — | — |
| 1986-09-09 | $0.56 | $0.56 | 276,792 | — | — |
| 1986-09-08 | $0.57 | $0.57 | 272,948 | — | — |
| 1986-09-05 | $0.58 | $0.58 | 426,721 | — | — |
| 1986-09-04 | $0.59 | $0.59 | 1,714,574 | — | — |
| 1986-09-03 | $0.58 | $0.58 | 880,353 | — | — |
| 1986-09-02 | $0.58 | $0.58 | 107,641 | — | — |
| 1986-08-29 | $0.59 | $0.59 | 315,236 | — | — |
| 1986-08-28 | $0.58 | $0.58 | 311,391 | — | — |
| 1986-08-27 | $0.59 | $0.59 | 142,240 | — | — |
| 1986-08-26 | $0.59 | $0.59 | 1,422,404 | — | — |
| 1986-08-25 | $0.59 | $0.59 | 411,344 | — | — |
| 1986-08-22 | $0.59 | $0.59 | 165,306 | — | — |
| 1986-08-21 | $0.60 | $0.60 | 115,330 | — | — |
| 1986-08-20 | $0.59 | $0.59 | 442,099 | — | — |
| 1986-08-19 | $0.59 | $0.59 | 292,170 | — | — |
| 1986-08-18 | $0.59 | $0.59 | 642,004 | — | — |
| 1986-08-15 | $0.60 | $0.60 | 161,462 | — | — |
| 1986-08-14 | $0.59 | $0.59 | 292,170 | — | — |
| 1986-08-13 | $0.60 | $0.60 | 1,595,399 | — | — |
| 1986-08-12 | $0.60 | $0.60 | 2,502,663 | — | — |
| 1986-08-11 | $0.57 | $0.57 | 538,207 | — | — |
| 1986-08-08 | $0.58 | $0.58 | 315,236 | — | — |
| 1986-08-07 | $0.58 | $0.58 | 826,532 | — | — |
| 1986-08-06 | $0.57 | $0.57 | 784,245 | — | — |
| 1986-08-05 | $0.54 | $0.54 | 1,949,078 | — | — |
| 1986-08-04 | $0.53 | $0.53 | 1,333,985 | — | — |
| 1986-08-01 | $0.53 | $0.53 | 1,084,103 | — | — |
| 1986-07-31 | $0.52 | $0.52 | 592,028 | — | — |
| 1986-07-30 | $0.52 | $0.52 | 2,937,073 | — | — |
| 1986-07-29 | $0.53 | $0.53 | 361,368 | — | — |
| 1986-07-28 | $0.55 | $0.55 | 765,023 | — | — |
| 1986-07-25 | $0.57 | $0.57 | 734,268 | — | — |
| 1986-07-24 | $0.57 | $0.57 | 522,830 | — | — |
| 1986-07-23 | $0.57 | $0.57 | 407,500 | — | — |
| 1986-07-22 | $0.57 | $0.57 | 1,203,277 | — | — |
| 1986-07-21 | $0.57 | $0.57 | 1,487,758 | — | — |
| 1986-07-18 | $0.57 | $0.57 | 507,452 | — | — |
| 1986-07-17 | $0.57 | $0.57 | 2,379,644 | — | — |
| 1986-07-16 | $0.57 | $0.57 | 968,773 | — | — |
| 1986-07-15 | $0.55 | $0.55 | 5,616,575 | — | — |
| 1986-07-14 | $0.56 | $0.56 | 1,099,480 | — | — |
| 1986-07-11 | $0.60 | $0.60 | 495,919 | — | — |
| 1986-07-10 | $0.60 | $0.60 | 1,653,064 | — | — |
| 1986-07-09 | $0.61 | $0.61 | 5,216,764 | — | — |
| 1986-07-08 | $0.56 | $0.56 | 4,674,713 | — | — |
| 1986-07-07 | $0.61 | $0.61 | 1,164,834 | — | — |
| 1986-07-03 | $0.64 | $0.64 | 134,552 | — | — |
| 1986-07-02 | $0.64 | $0.64 | 261,415 | — | — |
| 1986-07-01 | $0.64 | $0.64 | 1,368,584 | — | — |
| 1986-06-30 | $0.64 | $0.64 | 1,460,848 | — | — |
| 1986-06-27 | $0.64 | $0.64 | 722,735 | — | — |
| 1986-06-26 | $0.64 | $0.64 | 2,391,177 | — | — |
| 1986-06-25 | $0.64 | $0.64 | 4,271,057 | — | — |
| 1986-06-24 | $0.58 | $0.58 | 4,936,127 | — | — |
| 1986-06-23 | $0.54 | $0.54 | 176,839 | — | — |
| 1986-06-20 | $0.54 | $0.54 | 549,740 | — | — |
| 1986-06-19 | $0.54 | $0.54 | 661,226 | — | — |
| 1986-06-18 | $0.55 | $0.55 | 814,999 | — | — |
| 1986-06-17 | $0.55 | $0.55 | 688,136 | — | — |
| 1986-06-16 | $0.55 | $0.55 | 2,721,790 | — | — |
| 1986-06-13 | $0.55 | $0.55 | 568,962 | — | — |
| 1986-06-12 | $0.55 | $0.55 | 778,478 | — | — |
| 1986-06-11 | $0.55 | $0.55 | 1,308,996 | — | — |
| 1986-06-10 | $0.55 | $0.55 | 1,136,001 | — | — |
| 1986-06-09 | $0.55 | $0.55 | 691,980 | — | — |
| 1986-06-06 | $0.55 | $0.55 | 1,528,124 | — | — |
| 1986-06-05 | $0.55 | $0.55 | 121,097 | — | — |
| 1986-06-04 | $0.55 | $0.55 | 1,516,591 | — | — |
| 1986-06-03 | $0.54 | $0.54 | 328,691 | — | — |
| 1986-06-02 | $0.54 | $0.54 | 864,976 | — | — |
| 1986-05-30 | $0.53 | $0.53 | 219,127 | — | — |
| 1986-05-29 | $0.53 | $0.53 | 351,757 | — | — |
| 1986-05-28 | $0.52 | $0.52 | 1,170,600 | — | — |
| 1986-05-27 | $0.52 | $0.52 | 542,051 | — | — |
| 1986-05-23 | $0.52 | $0.52 | 213,361 | — | — |
| 1986-05-22 | $0.52 | $0.52 | 2,692,957 | — | — |
| 1986-05-21 | $0.49 | $0.49 | 582,417 | — | — |
| 1986-05-20 | $0.48 | $0.48 | 1,268,631 | — | — |
| 1986-05-19 | $0.47 | $0.47 | 28,833 | — | — |
| 1986-05-16 | $0.48 | $0.48 | 963,006 | — | — |
| 1986-05-15 | $0.48 | $0.48 | 80,731 | — | — |
| 1986-05-14 | $0.48 | $0.48 | 507,452 | — | — |
| 1986-05-13 | $0.48 | $0.48 | 645,848 | — | — |
| 1986-05-12 | $0.49 | $0.49 | 882,275 | — | — |
| 1986-05-09 | $0.49 | $0.49 | 167,229 | — | — |
| 1986-05-08 | $0.49 | $0.49 | 668,914 | — | — |
| 1986-05-07 | $0.49 | $0.49 | 1,061,037 | — | — |
| 1986-05-06 | $0.48 | $0.48 | 945,707 | — | — |
| 1986-05-05 | $0.46 | $0.46 | 1,879,880 | — | — |
| 1986-05-02 | $0.45 | $0.45 | 951,473 | — | — |
| 1986-05-01 | $0.46 | $0.46 | 2,099,007 | — | — |
| 1986-04-30 | $0.49 | $0.49 | 934,174 | — | — |
| 1986-04-29 | $0.51 | $0.51 | 513,219 | — | — |
| 1986-04-28 | $0.52 | $0.52 | 1,389,727 | — | — |
| 1986-04-25 | $0.51 | $0.51 | 1,308,996 | — | — |
| 1986-04-24 | $0.52 | $0.52 | 3,926,989 | — | — |
| 1986-04-23 | $0.49 | $0.49 | 1,234,032 | — | — |
| 1986-04-22 | $0.49 | $0.49 | 2,364,267 | — | — |
| 1986-04-21 | $0.48 | $0.48 | 1,326,296 | — | — |
| 1986-04-18 | $0.46 | $0.46 | 242,193 | — | — |
| 1986-04-17 | $0.46 | $0.46 | 363,290 | — | — |
| 1986-04-16 | $0.46 | $0.46 | 559,351 | — | — |
| 1986-04-15 | $0.46 | $0.46 | 547,818 | — | — |
| 1986-04-14 | $0.45 | $0.45 | 847,676 | — | — |
| 1986-04-11 | $0.46 | $0.46 | 674,681 | — | — |
| 1986-04-10 | $0.46 | $0.46 | 2,133,606 | — | — |
| 1986-04-09 | $0.43 | $0.43 | 392,122 | — | — |
| 1986-04-08 | $0.43 | $0.43 | 3,408,004 | — | — |
| 1986-04-07 | $0.43 | $0.43 | 369,056 | — | — |
| 1986-04-04 | $0.44 | $0.44 | 2,773,688 | — | — |
| 1986-04-03 | $0.42 | $0.42 | 1,095,636 | — | — |
| 1986-04-02 | $0.39 | $0.39 | 340,224 | — | — |
| 1986-04-01 | $0.40 | $0.40 | 484,386 | — | — |
| 1986-03-31 | $0.39 | $0.39 | 253,726 | — | — |
| 1986-03-27 | $0.39 | $0.39 | 547,818 | — | — |
| 1986-03-26 | $0.40 | $0.40 | 1,095,636 | — | — |
| 1986-03-25 | $0.41 | $0.41 | 288,325 | — | — |
| 1986-03-24 | $0.41 | $0.41 | 392,122 | — | — |
| 1986-03-21 | $0.41 | $0.41 | 709,280 | — | — |
| 1986-03-20 | $0.41 | $0.41 | 369,056 | — | — |
| 1986-03-19 | $0.41 | $0.41 | 755,412 | — | — |
| 1986-03-18 | $0.41 | $0.41 | 1,297,463 | — | — |
| 1986-03-17 | $0.40 | $0.40 | 449,787 | — | — |
| 1986-03-14 | $0.41 | $0.41 | 1,614,621 | — | — |
| 1986-03-13 | $0.42 | $0.42 | 1,487,758 | — | — |
| 1986-03-12 | $0.41 | $0.41 | 1,966,378 | — | — |
| 1986-03-11 | $0.40 | $0.40 | 3,431,070 | — | — |
| 1986-03-10 | $0.39 | $0.39 | 738,113 | — | — |
| 1986-03-07 | $0.39 | $0.39 | 1,095,636 | — | — |
| 1986-03-06 | $0.39 | $0.39 | 63,432 | — | — |
| 1986-03-05 | $0.39 | $0.39 | 230,660 | — | — |
| 1986-03-04 | $0.39 | $0.39 | 167,229 | — | — |
| 1986-03-03 | $0.39 | $0.39 | 893,808 | — | — |
| 1986-02-28 | $0.39 | $0.39 | 288,325 | — | — |
| 1986-02-27 | $0.39 | $0.39 | 345,990 | — | — |
| 1986-02-26 | $0.40 | $0.40 | 651,615 | — | — |
| 1986-02-25 | $0.40 | $0.40 | 271,026 | — | — |
| 1986-02-24 | $0.40 | $0.40 | 622,782 | — | — |
| 1986-02-21 | $0.41 | $0.41 | 668,914 | — | — |
| 1986-02-20 | $0.40 | $0.40 | 1,095,636 | — | — |
| 1986-02-19 | $0.42 | $0.42 | 1,153,301 | — | — |
| 1986-02-18 | $0.43 | $0.43 | 611,249 | — | — |
| 1986-02-14 | $0.43 | $0.43 | 1,159,067 | — | — |
| 1986-02-13 | $0.43 | $0.43 | 542,051 | — | — |
| 1986-02-12 | $0.43 | $0.43 | 991,839 | — | — |
| 1986-02-11 | $0.43 | $0.43 | 1,614,621 | — | — |
| 1986-02-10 | $0.43 | $0.43 | 1,908,713 | — | — |
| 1986-02-07 | $0.42 | $0.42 | 3,315,740 | — | — |
| 1986-02-06 | $0.39 | $0.39 | 2,491,130 | — | — |
| 1986-02-05 | $0.37 | $0.37 | 974,539 | — | — |
| 1986-02-04 | $0.36 | $0.36 | 1,078,336 | — | — |
| 1986-02-03 | $0.36 | $0.36 | 709,280 | — | — |
| 1986-01-31 | $0.36 | $0.36 | 455,554 | — | — |
| 1986-01-30 | $0.36 | $0.36 | 426,721 | — | — |
| 1986-01-29 | $0.36 | $0.36 | 2,243,170 | — | — |
| 1986-01-28 | $0.35 | $0.35 | 161,462 | — | — |
| 1986-01-27 | $0.35 | $0.35 | 236,427 | — | — |
| 1986-01-24 | $0.34 | $0.34 | 265,259 | — | — |
| 1986-01-23 | $0.35 | $0.35 | 271,026 | — | — |
| 1986-01-22 | $0.34 | $0.34 | 213,361 | — | — |
| 1986-01-21 | $0.35 | $0.35 | 40,366 | — | — |
| 1986-01-20 | $0.34 | $0.34 | 588,183 | — | — |
| 1986-01-17 | $0.35 | $0.35 | 3,650,197 | — | — |
| 1986-01-16 | $0.34 | $0.34 | 1,977,911 | — | — |
| 1986-01-15 | $0.34 | $0.34 | 265,259 | — | — |
| 1986-01-14 | $0.34 | $0.34 | 2,958,217 | — | — |
| 1986-01-13 | $0.34 | $0.34 | 599,716 | — | — |
| 1986-01-10 | $0.33 | $0.33 | 801,544 | — | — |
| 1986-01-09 | $0.33 | $0.33 | 1,124,468 | — | — |
| 1986-01-08 | $0.34 | $0.34 | 322,924 | — | — |
| 1986-01-07 | $0.33 | $0.33 | 3,010,115 | — | — |
| 1986-01-06 | $0.33 | $0.33 | 397,889 | — | — |
| 1986-01-03 | $0.33 | $0.33 | 461,320 | — | — |
| 1986-01-02 | $0.33 | $0.33 | 1,476,225 | — | — |