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 | $0.42 | $0.42 | 151,200 | — | — |
| 1986-12-30 | $0.44 | $0.44 | 94,200 | — | — |
| 1986-12-29 | $0.42 | $0.42 | 66,000 | — | — |
| 1986-12-26 | $0.44 | $0.44 | 1,500 | — | — |
| 1986-12-24 | $0.44 | $0.44 | 6,000 | — | — |
| 1986-12-23 | $0.46 | $0.46 | 20,100 | — | — |
| 1986-12-22 | $0.44 | $0.44 | 84,600 | — | — |
| 1986-12-19 | $0.42 | $0.42 | 10,200 | — | — |
| 1986-12-18 | $0.42 | $0.42 | 67,800 | — | — |
| 1986-12-17 | $0.38 | $0.37 | 6,000 | — | — |
| 1986-12-16 | $0.38 | $0.37 | 27,600 | — | — |
| 1986-12-15 | $0.38 | $0.37 | 26,400 | — | — |
| 1986-12-12 | $0.40 | $0.40 | 3,900 | — | — |
| 1986-12-11 | $0.44 | $0.44 | 25,800 | — | — |
| 1986-12-10 | $0.44 | $0.44 | 37,800 | — | — |
| 1986-12-09 | $0.42 | $0.42 | 47,400 | — | — |
| 1986-12-08 | $0.46 | $0.46 | 87,600 | — | — |
| 1986-12-05 | $0.46 | $0.46 | 9,000 | — | — |
| 1986-12-04 | $0.46 | $0.46 | 22,500 | — | — |
| 1986-12-03 | $0.46 | $0.46 | 6,900 | — | — |
| 1986-12-02 | $0.50 | $0.50 | 49,500 | — | — |
| 1986-12-01 | $0.50 | $0.50 | 32,400 | — | — |
| 1986-11-28 | $0.54 | $0.54 | 5,700 | — | — |
| 1986-11-26 | $0.50 | $0.50 | 18,000 | — | — |
| 1986-11-25 | $0.54 | $0.54 | 27,300 | — | — |
| 1986-11-24 | $0.52 | $0.52 | 1,200 | — | — |
| 1986-11-21 | $0.54 | $0.54 | 8,100 | — | — |
| 1986-11-20 | $0.52 | $0.52 | 14,400 | — | — |
| 1986-11-19 | $0.54 | $0.54 | 86,100 | — | — |
| 1986-11-18 | $0.52 | $0.52 | 2,700 | — | — |
| 1986-11-17 | $0.52 | $0.52 | 6,600 | — | — |
| 1986-11-14 | $0.46 | $0.46 | 63,000 | — | — |
| 1986-11-13 | $0.50 | $0.50 | 20,700 | — | — |
| 1986-11-12 | $0.46 | $0.46 | 12,000 | — | — |
| 1986-11-11 | $0.50 | $0.50 | 12,300 | — | — |
| 1986-11-10 | $0.46 | $0.46 | 6,300 | — | — |
| 1986-11-07 | $0.52 | $0.52 | 9,600 | — | — |
| 1986-11-06 | $0.50 | $0.50 | 43,200 | — | — |
| 1986-11-05 | $0.54 | $0.54 | 22,800 | — | — |
| 1986-11-04 | $0.50 | $0.50 | 13,200 | — | — |
| 1986-11-03 | $0.50 | $0.50 | 4,800 | — | — |
| 1986-10-31 | $0.54 | $0.54 | 2,100 | — | — |
| 1986-10-30 | $0.54 | $0.54 | 1,200 | — | — |
| 1986-10-29 | $0.54 | $0.54 | 6,900 | — | — |
| 1986-10-28 | $0.50 | $0.50 | 2,100 | — | — |
| 1986-10-27 | $0.54 | $0.54 | 6,900 | — | — |
| 1986-10-24 | $0.54 | $0.54 | 41,700 | — | — |
| 1986-10-23 | $0.54 | $0.54 | 1,500 | — | — |
| 1986-10-22 | $0.54 | $0.54 | 39,300 | — | — |
| 1986-10-21 | $0.56 | $0.56 | 3,300 | — | — |
| 1986-10-20 | $0.56 | $0.56 | 6,600 | — | — |
| 1986-10-17 | $0.60 | $0.60 | 24,900 | — | — |
| 1986-10-16 | $0.56 | $0.56 | 9,300 | — | — |
| 1986-10-15 | $0.56 | $0.56 | 4,500 | — | — |
| 1986-10-14 | $0.56 | $0.56 | 18,300 | — | — |
| 1986-10-13 | $0.56 | $0.56 | 10,500 | — | — |
| 1986-10-10 | $0.58 | $0.58 | 23,400 | — | — |
| 1986-10-09 | $0.58 | $0.58 | 15,900 | — | — |
| 1986-10-08 | $0.58 | $0.58 | 17,100 | — | — |
| 1986-10-07 | $0.58 | $0.58 | 25,500 | — | — |
| 1986-10-06 | $0.58 | $0.58 | 3,300 | — | — |
| 1986-10-03 | $0.58 | $0.58 | 1,500 | — | — |
| 1986-10-02 | $0.67 | $0.67 | 4,800 | — | — |
| 1986-10-01 | $0.67 | $0.67 | 0 | — | — |
| 1986-09-30 | $0.67 | $0.67 | 6,300 | — | — |
| 1986-09-29 | $0.67 | $0.67 | 10,800 | — | — |
| 1986-09-26 | $0.67 | $0.67 | 44,100 | — | — |
| 1986-09-25 | $0.67 | $0.67 | 1,200 | — | — |
| 1986-09-24 | $0.67 | $0.67 | 5,100 | — | — |
| 1986-09-23 | $0.67 | $0.67 | 600 | — | — |
| 1986-09-22 | $0.67 | $0.67 | 48,000 | — | — |
| 1986-09-19 | $0.67 | $0.67 | 79,200 | — | — |
| 1986-09-18 | $0.60 | $0.60 | 22,800 | — | — |
| 1986-09-17 | $0.60 | $0.60 | 35,400 | — | — |
| 1986-09-16 | $0.58 | $0.58 | 77,700 | — | — |
| 1986-09-15 | $0.63 | $0.63 | 47,700 | — | — |
| 1986-09-12 | $0.58 | $0.58 | 10,800 | — | — |
| 1986-09-11 | $0.58 | $0.58 | 25,500 | — | — |
| 1986-09-10 | $0.63 | $0.63 | 16,200 | — | — |
| 1986-09-09 | $0.63 | $0.63 | 8,400 | — | — |
| 1986-09-08 | $0.63 | $0.63 | 6,000 | — | — |
| 1986-09-05 | $0.67 | $0.67 | 15,300 | — | — |
| 1986-09-04 | $0.67 | $0.67 | 3,300 | — | — |
| 1986-09-03 | $0.67 | $0.67 | 8,100 | — | — |
| 1986-09-02 | $0.67 | $0.67 | 13,800 | — | — |
| 1986-08-29 | $0.67 | $0.67 | 7,500 | — | — |
| 1986-08-28 | $0.67 | $0.67 | 21,300 | — | — |
| 1986-08-27 | $0.67 | $0.67 | 900 | — | — |
| 1986-08-26 | $0.67 | $0.67 | 30,900 | — | — |
| 1986-08-25 | $0.63 | $0.63 | 9,300 | — | — |
| 1986-08-22 | $0.67 | $0.67 | 93,600 | — | — |
| 1986-08-21 | $0.65 | $0.65 | 68,700 | — | — |
| 1986-08-20 | $0.67 | $0.67 | 3,600 | — | — |
| 1986-08-19 | $0.67 | $0.67 | 11,100 | — | — |
| 1986-08-18 | $0.67 | $0.67 | 63,600 | — | — |
| 1986-08-15 | $0.71 | $0.71 | 2,700 | — | — |
| 1986-08-14 | $0.71 | $0.71 | 2,400 | — | — |
| 1986-08-13 | $0.63 | $0.63 | 9,000 | — | — |
| 1986-08-12 | $0.71 | $0.71 | 7,200 | — | — |
| 1986-08-11 | $0.63 | $0.63 | 25,500 | — | — |
| 1986-08-08 | $0.71 | $0.71 | 8,700 | — | — |
| 1986-08-07 | $0.71 | $0.71 | 1,500 | — | — |
| 1986-08-06 | $0.67 | $0.67 | 4,500 | — | — |
| 1986-08-05 | $0.67 | $0.67 | 2,400 | — | — |
| 1986-08-04 | $0.67 | $0.67 | 39,900 | — | — |
| 1986-08-01 | $0.67 | $0.67 | 1,500 | — | — |
| 1986-07-31 | $0.67 | $0.67 | 7,200 | — | — |
| 1986-07-30 | $0.67 | $0.67 | 3,600 | — | — |
| 1986-07-29 | $0.71 | $0.71 | 24,000 | — | — |
| 1986-07-28 | $0.67 | $0.67 | 10,800 | — | — |
| 1986-07-25 | $0.75 | $0.75 | 24,900 | — | — |
| 1986-07-24 | $0.67 | $0.67 | 11,400 | — | — |
| 1986-07-23 | $0.67 | $0.67 | 7,200 | — | — |
| 1986-07-22 | $0.67 | $0.67 | 3,600 | — | — |
| 1986-07-21 | $0.67 | $0.67 | 8,400 | — | — |
| 1986-07-18 | $0.67 | $0.67 | 6,900 | — | — |
| 1986-07-17 | $0.71 | $0.71 | 3,300 | — | — |
| 1986-07-16 | $0.71 | $0.71 | 40,500 | — | — |
| 1986-07-15 | $0.71 | $0.71 | 65,400 | — | — |
| 1986-07-14 | $0.67 | $0.67 | 9,600 | — | — |
| 1986-07-11 | $0.67 | $0.67 | 3,000 | — | — |
| 1986-07-10 | $0.67 | $0.67 | 3,900 | — | — |
| 1986-07-09 | $0.67 | $0.67 | 18,900 | — | — |
| 1986-07-08 | $0.67 | $0.67 | 12,000 | — | — |
| 1986-07-07 | $0.71 | $0.71 | 24,900 | — | — |
| 1986-07-03 | $0.75 | $0.75 | 37,200 | — | — |
| 1986-07-02 | $0.77 | $0.77 | 44,100 | — | — |
| 1986-07-01 | $0.75 | $0.75 | 33,600 | — | — |
| 1986-06-30 | $0.77 | $0.77 | 90,900 | — | — |
| 1986-06-27 | $0.75 | $0.75 | 15,000 | — | — |
| 1986-06-26 | $0.71 | $0.71 | 6,000 | — | — |
| 1986-06-25 | $0.75 | $0.75 | 67,500 | — | — |
| 1986-06-24 | $0.67 | $0.67 | 11,700 | — | — |
| 1986-06-23 | $0.63 | $0.63 | 86,100 | — | — |
| 1986-06-20 | $0.67 | $0.67 | 6,900 | — | — |
| 1986-06-19 | $0.71 | $0.71 | 16,500 | — | — |
| 1986-06-18 | $0.75 | $0.75 | 6,000 | — | — |
| 1986-06-17 | $0.67 | $0.67 | 5,400 | — | — |
| 1986-06-16 | $0.71 | $0.71 | 48,600 | — | — |
| 1986-06-13 | $0.71 | $0.71 | 138,000 | — | — |
| 1986-06-12 | $0.71 | $0.71 | 25,800 | — | — |
| 1986-06-11 | $0.71 | $0.71 | 7,200 | — | — |
| 1986-06-10 | $0.71 | $0.71 | 10,200 | — | — |
| 1986-06-09 | $0.71 | $0.71 | 3,000 | — | — |
| 1986-06-06 | $0.69 | $0.69 | 77,100 | — | — |
| 1986-06-05 | $0.71 | $0.71 | 5,700 | — | — |
| 1986-06-04 | $0.71 | $0.71 | 9,900 | — | — |
| 1986-06-03 | $0.63 | $0.63 | 1,800 | — | — |
| 1986-06-02 | $0.67 | $0.67 | 10,800 | — | — |
| 1986-05-30 | $0.71 | $0.71 | 17,700 | — | — |
| 1986-05-29 | $0.67 | $0.67 | 41,400 | — | — |
| 1986-05-28 | $0.71 | $0.71 | 19,200 | — | — |
| 1986-05-27 | $0.71 | $0.71 | 3,000 | — | — |
| 1986-05-23 | $0.71 | $0.71 | 4,800 | — | — |
| 1986-05-22 | $0.71 | $0.71 | 9,300 | — | — |
| 1986-05-21 | $0.71 | $0.71 | 30,300 | — | — |
| 1986-05-20 | $0.71 | $0.71 | 51,300 | — | — |
| 1986-05-19 | $0.63 | $0.63 | 11,400 | — | — |
| 1986-05-16 | $0.63 | $0.63 | 9,300 | — | — |
| 1986-05-15 | $0.67 | $0.67 | 5,700 | — | — |
| 1986-05-14 | $0.67 | $0.67 | 7,500 | — | — |
| 1986-05-13 | $0.67 | $0.67 | 11,400 | — | — |
| 1986-05-12 | $0.58 | $0.58 | 2,100 | — | — |
| 1986-05-09 | $0.58 | $0.58 | 3,000 | — | — |
| 1986-05-08 | $0.58 | $0.58 | 5,700 | — | — |
| 1986-05-07 | $0.67 | $0.67 | 17,100 | — | — |
| 1986-05-06 | $0.67 | $0.67 | 4,500 | — | — |
| 1986-05-05 | $0.63 | $0.63 | 36,900 | — | — |
| 1986-05-02 | $0.58 | $0.58 | 1,200 | — | — |
| 1986-05-01 | $0.67 | $0.67 | 3,300 | — | — |
| 1986-04-30 | $0.65 | $0.65 | 24,600 | — | — |
| 1986-04-29 | $0.63 | $0.63 | 3,000 | — | — |
| 1986-04-28 | $0.63 | $0.63 | 15,000 | — | — |
| 1986-04-25 | $0.71 | $0.71 | 43,500 | — | — |
| 1986-04-24 | $0.67 | $0.67 | 84,600 | — | — |
| 1986-04-23 | $0.71 | $0.71 | 3,900 | — | — |
| 1986-04-22 | $0.67 | $0.67 | 6,600 | — | — |
| 1986-04-21 | $0.71 | $0.71 | 30,300 | — | — |
| 1986-04-18 | $0.67 | $0.67 | 7,200 | — | — |
| 1986-04-17 | $0.67 | $0.67 | 12,300 | — | — |
| 1986-04-16 | $0.67 | $0.67 | 9,900 | — | — |
| 1986-04-15 | $0.71 | $0.71 | 17,700 | — | — |
| 1986-04-14 | $0.67 | $0.67 | 38,100 | — | — |
| 1986-04-11 | $0.67 | $0.67 | 44,700 | — | — |
| 1986-04-10 | $0.54 | $0.54 | 31,200 | — | — |
| 1986-04-09 | $0.58 | $0.58 | 19,500 | — | — |
| 1986-04-08 | $0.50 | $0.50 | 34,800 | — | — |
| 1986-04-07 | $0.54 | $0.54 | 26,100 | — | — |
| 1986-04-04 | $0.58 | $0.58 | 7,800 | — | — |
| 1986-04-03 | $0.58 | $0.58 | 33,600 | — | — |
| 1986-04-02 | $0.63 | $0.63 | 57,900 | — | — |
| 1986-04-01 | $0.67 | $0.67 | 21,000 | — | — |
| 1986-03-31 | $0.71 | $0.71 | 13,500 | — | — |
| 1986-03-27 | $0.71 | $0.71 | 300 | — | — |
| 1986-03-26 | $0.71 | $0.71 | 3,000 | — | — |
| 1986-03-25 | $0.67 | $0.67 | 27,900 | — | — |
| 1986-03-24 | $0.67 | $0.67 | 49,200 | — | — |
| 1986-03-21 | $0.75 | $0.75 | 36,300 | — | — |
| 1986-03-20 | $0.71 | $0.71 | 12,000 | — | — |
| 1986-03-19 | $0.75 | $0.75 | 13,800 | — | — |
| 1986-03-18 | $0.75 | $0.75 | 45,600 | — | — |
| 1986-03-17 | $0.75 | $0.75 | 10,500 | — | — |
| 1986-03-14 | $0.71 | $0.71 | 12,000 | — | — |
| 1986-03-13 | $0.79 | $0.79 | 44,400 | — | — |
| 1986-03-12 | $0.79 | $0.79 | 76,500 | — | — |
| 1986-03-11 | $0.79 | $0.79 | 25,500 | — | — |
| 1986-03-10 | $0.79 | $0.79 | 49,500 | — | — |
| 1986-03-07 | $0.75 | $0.75 | 200,400 | — | — |
| 1986-03-06 | $0.58 | $0.58 | 12,300 | — | — |
| 1986-03-05 | $0.54 | $0.54 | 1,500 | — | — |
| 1986-03-04 | $0.58 | $0.58 | 6,300 | — | — |
| 1986-03-03 | $0.54 | $0.54 | 20,400 | — | — |
| 1986-02-28 | $0.58 | $0.58 | 3,300 | — | — |
| 1986-02-27 | $0.58 | $0.58 | 63,900 | — | — |
| 1986-02-26 | $0.58 | $0.58 | 9,900 | — | — |
| 1986-02-25 | $0.54 | $0.54 | 128,400 | — | — |
| 1986-02-24 | $0.58 | $0.58 | 13,500 | — | — |
| 1986-02-21 | $0.56 | $0.56 | 8,400 | — | — |
| 1986-02-20 | $0.58 | $0.58 | 17,400 | — | — |
| 1986-02-19 | $0.54 | $0.54 | 3,300 | — | — |
| 1986-02-18 | $0.58 | $0.58 | 9,300 | — | — |
| 1986-02-14 | $0.54 | $0.54 | 900 | — | — |
| 1986-02-13 | $0.54 | $0.54 | 13,500 | — | — |
| 1986-02-12 | $0.54 | $0.54 | 2,700 | — | — |
| 1986-02-11 | $0.54 | $0.54 | 66,000 | — | — |
| 1986-02-10 | $0.50 | $0.50 | 17,700 | — | — |
| 1986-02-07 | $0.50 | $0.50 | 4,800 | — | — |
| 1986-02-06 | $0.50 | $0.50 | 4,500 | — | — |
| 1986-02-05 | $0.50 | $0.50 | 5,100 | — | — |
| 1986-02-04 | $0.50 | $0.50 | 21,600 | — | — |
| 1986-02-03 | $0.54 | $0.54 | 26,700 | — | — |
| 1986-01-31 | $0.54 | $0.54 | 21,000 | — | — |
| 1986-01-30 | $0.50 | $0.50 | 24,900 | — | — |
| 1986-01-29 | $0.50 | $0.50 | 51,900 | — | — |
| 1986-01-28 | $0.54 | $0.54 | 21,600 | — | — |
| 1986-01-27 | $0.58 | $0.58 | 9,300 | — | — |
| 1986-01-24 | $0.54 | $0.54 | 17,700 | — | — |
| 1986-01-23 | $0.58 | $0.58 | 18,600 | — | — |
| 1986-01-22 | $0.58 | $0.58 | 4,200 | — | — |
| 1986-01-21 | $0.58 | $0.58 | 21,900 | — | — |
| 1986-01-20 | $0.58 | $0.58 | 18,000 | — | — |
| 1986-01-17 | $0.54 | $0.54 | 14,700 | — | — |
| 1986-01-16 | $0.58 | $0.58 | 900 | — | — |
| 1986-01-15 | $0.54 | $0.54 | 27,600 | — | — |
| 1986-01-14 | $0.63 | $0.63 | 5,100 | — | — |
| 1986-01-13 | $0.58 | $0.58 | 26,400 | — | — |
| 1986-01-10 | $0.58 | $0.58 | 220,800 | — | — |
| 1986-01-09 | $0.58 | $0.58 | 51,000 | — | — |
| 1986-01-08 | $0.63 | $0.63 | 82,500 | — | — |
| 1986-01-07 | $0.67 | $0.67 | 61,200 | — | — |
| 1986-01-06 | $0.63 | $0.63 | 3,000 | — | — |
| 1986-01-03 | $0.58 | $0.58 | 52,800 | — | — |
| 1986-01-02 | $0.63 | $0.63 | 10,200 | — | — |