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
- 1984-06-11 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 | $0.16 | $0.16 | 264,263 | — | — |
| 1986-12-30 | $0.16 | $0.16 | 28,856 | — | — |
| 1986-12-29 | $0.16 | $0.16 | 50,119 | — | — |
| 1986-12-26 | $0.16 | $0.16 | 0 | — | — |
| 1986-12-24 | $0.16 | $0.16 | 53,156 | — | — |
| 1986-12-23 | $0.16 | $0.16 | 315,900 | — | — |
| 1986-12-22 | $0.15 | $0.15 | 51,638 | — | — |
| 1986-12-19 | $0.14 | $0.14 | 94,163 | — | — |
| 1986-12-18 | $0.14 | $0.14 | 271,856 | — | — |
| 1986-12-17 | $0.14 | $0.14 | 109,350 | — | — |
| 1986-12-16 | $0.15 | $0.15 | 577,125 | — | — |
| 1986-12-15 | $0.16 | $0.16 | 170,100 | — | — |
| 1986-12-12 | $0.17 | $0.17 | 861,131 | — | — |
| 1986-12-11 | $0.16 | $0.16 | 331,088 | — | — |
| 1986-12-10 | $0.15 | $0.15 | 24,300 | — | — |
| 1986-12-09 | $0.15 | $0.15 | 6,276,994 | — | — |
| 1986-12-08 | $0.16 | $0.16 | 325,013 | — | — |
| 1986-12-05 | $0.16 | $0.16 | 185,288 | — | — |
| 1986-12-04 | $0.16 | $0.16 | 194,400 | — | — |
| 1986-12-03 | $0.16 | $0.16 | 253,631 | — | — |
| 1986-12-02 | $0.16 | $0.16 | 243,000 | — | — |
| 1986-12-01 | $0.16 | $0.16 | 132,131 | — | — |
| 1986-11-28 | $0.16 | $0.16 | 80,494 | — | — |
| 1986-11-26 | $0.16 | $0.16 | 930,994 | — | — |
| 1986-11-25 | $0.16 | $0.16 | 188,325 | — | — |
| 1986-11-24 | $0.17 | $0.17 | 80,494 | — | — |
| 1986-11-21 | $0.16 | $0.16 | 116,944 | — | — |
| 1986-11-20 | $0.16 | $0.16 | 19,744 | — | — |
| 1986-11-19 | $0.16 | $0.16 | 253,631 | — | — |
| 1986-11-18 | $0.16 | $0.16 | 223,256 | — | — |
| 1986-11-17 | $0.16 | $0.16 | 407,025 | — | — |
| 1986-11-14 | $0.16 | $0.16 | 438,919 | — | — |
| 1986-11-13 | $0.16 | $0.16 | 349,313 | — | — |
| 1986-11-12 | $0.16 | $0.16 | 276,413 | — | — |
| 1986-11-11 | $0.16 | $0.16 | 343,238 | — | — |
| 1986-11-10 | $0.15 | $0.15 | 18,225 | — | — |
| 1986-11-07 | $0.16 | $0.16 | 147,319 | — | — |
| 1986-11-06 | $0.15 | $0.15 | 886,950 | — | — |
| 1986-11-05 | $0.14 | $0.14 | 1,416,994 | — | — |
| 1986-11-04 | $0.13 | $0.13 | 0 | — | — |
| 1986-11-03 | $0.13 | $0.13 | 127,575 | — | — |
| 1986-10-31 | $0.13 | $0.13 | 101,756 | — | — |
| 1986-10-30 | $0.13 | $0.13 | 85,050 | — | — |
| 1986-10-29 | $0.12 | $0.12 | 145,800 | — | — |
| 1986-10-28 | $0.12 | $0.12 | 171,619 | — | — |
| 1986-10-27 | $0.13 | $0.13 | 432,844 | — | — |
| 1986-10-24 | $0.13 | $0.13 | 157,950 | — | — |
| 1986-10-23 | $0.14 | $0.14 | 0 | — | — |
| 1986-10-22 | $0.14 | $0.14 | 36,450 | — | — |
| 1986-10-21 | $0.12 | $0.12 | 10,631 | — | — |
| 1986-10-20 | $0.12 | $0.12 | 19,744 | — | — |
| 1986-10-17 | $0.13 | $0.13 | 10,631 | — | — |
| 1986-10-16 | $0.13 | $0.13 | 107,831 | — | — |
| 1986-10-15 | $0.13 | $0.13 | 182,250 | — | — |
| 1986-10-14 | $0.13 | $0.13 | 33,413 | — | — |
| 1986-10-13 | $0.14 | $0.14 | 41,006 | — | — |
| 1986-10-10 | $0.14 | $0.14 | 66,825 | — | — |
| 1986-10-09 | $0.15 | $0.15 | 195,919 | — | — |
| 1986-10-08 | $0.13 | $0.13 | 107,831 | — | — |
| 1986-10-07 | $0.13 | $0.13 | 42,525 | — | — |
| 1986-10-06 | $0.14 | $0.14 | 50,119 | — | — |
| 1986-10-03 | $0.13 | $0.13 | 136,688 | — | — |
| 1986-10-02 | $0.12 | $0.12 | 48,600 | — | — |
| 1986-10-01 | $0.13 | $0.13 | 94,163 | — | — |
| 1986-09-30 | $0.14 | $0.14 | 0 | — | — |
| 1986-09-29 | $0.14 | $0.14 | 4,556 | — | — |
| 1986-09-26 | $0.14 | $0.14 | 110,869 | — | — |
| 1986-09-25 | $0.13 | $0.13 | 127,575 | — | — |
| 1986-09-24 | $0.13 | $0.13 | 33,413 | — | — |
| 1986-09-23 | $0.14 | $0.14 | 1,519 | — | — |
| 1986-09-22 | $0.13 | $0.13 | 101,756 | — | — |
| 1986-09-19 | $0.13 | $0.13 | 13,669 | — | — |
| 1986-09-18 | $0.14 | $0.14 | 45,563 | — | — |
| 1986-09-17 | $0.14 | $0.14 | 3,038 | — | — |
| 1986-09-16 | $0.14 | $0.14 | 3,038 | — | — |
| 1986-09-15 | $0.14 | $0.14 | 455,625 | — | — |
| 1986-09-12 | $0.14 | $0.14 | 3,038 | — | — |
| 1986-09-11 | $0.14 | $0.14 | 127,575 | — | — |
| 1986-09-10 | $0.14 | $0.14 | 116,944 | — | — |
| 1986-09-09 | $0.15 | $0.15 | 7,594 | — | — |
| 1986-09-08 | $0.16 | $0.16 | 18,225 | — | — |
| 1986-09-05 | $0.15 | $0.15 | 82,013 | — | — |
| 1986-09-04 | $0.14 | $0.14 | 233,888 | — | — |
| 1986-09-03 | $0.14 | $0.14 | 36,450 | — | — |
| 1986-09-02 | $0.13 | $0.13 | 1,307,644 | — | — |
| 1986-08-29 | $0.13 | $0.13 | 71,381 | — | — |
| 1986-08-28 | $0.12 | $0.12 | 154,913 | — | — |
| 1986-08-27 | $0.13 | $0.13 | 393,356 | — | — |
| 1986-08-26 | $0.14 | $0.14 | 60,750 | — | — |
| 1986-08-25 | $0.15 | $0.15 | 135,169 | — | — |
| 1986-08-22 | $0.16 | $0.16 | 75,938 | — | — |
| 1986-08-21 | $0.16 | $0.16 | 124,538 | — | — |
| 1986-08-20 | $0.15 | $0.15 | 195,919 | — | — |
| 1986-08-19 | $0.15 | $0.15 | 48,600 | — | — |
| 1986-08-18 | $0.16 | $0.16 | 80,494 | — | — |
| 1986-08-15 | $0.16 | $0.16 | 101,756 | — | — |
| 1986-08-14 | $0.16 | $0.16 | 54,675 | — | — |
| 1986-08-13 | $0.16 | $0.16 | 0 | — | — |
| 1986-08-12 | $0.16 | $0.16 | 150,356 | — | — |
| 1986-08-11 | $0.16 | $0.16 | 36,450 | — | — |
| 1986-08-08 | $0.16 | $0.16 | 164,025 | — | — |
| 1986-08-07 | $0.15 | $0.15 | 71,381 | — | — |
| 1986-08-06 | $0.15 | $0.15 | 513,338 | — | — |
| 1986-08-05 | $0.16 | $0.16 | 30,375 | — | — |
| 1986-08-04 | $0.16 | $0.16 | 34,931 | — | — |
| 1986-08-01 | $0.16 | $0.16 | 18,225 | — | — |
| 1986-07-31 | $0.16 | $0.16 | 121,500 | — | — |
| 1986-07-30 | $0.17 | $0.17 | 45,563 | — | — |
| 1986-07-29 | $0.17 | $0.17 | 212,625 | — | — |
| 1986-07-28 | $0.18 | $0.18 | 65,306 | — | — |
| 1986-07-25 | $0.19 | $0.19 | 19,744 | — | — |
| 1986-07-24 | $0.18 | $0.18 | 224,775 | — | — |
| 1986-07-23 | $0.19 | $0.19 | 115,425 | — | — |
| 1986-07-22 | $0.18 | $0.18 | 3,038 | — | — |
| 1986-07-21 | $0.17 | $0.17 | 0 | — | — |
| 1986-07-18 | $0.17 | $0.17 | 60,750 | — | — |
| 1986-07-17 | $0.18 | $0.18 | 39,488 | — | — |
| 1986-07-16 | $0.17 | $0.17 | 83,531 | — | — |
| 1986-07-15 | $0.19 | $0.19 | 823,163 | — | — |
| 1986-07-14 | $0.20 | $0.20 | 57,713 | — | — |
| 1986-07-11 | $0.20 | $0.20 | 12,150 | — | — |
| 1986-07-10 | $0.20 | $0.20 | 18,225 | — | — |
| 1986-07-09 | $0.20 | $0.20 | 18,225 | — | — |
| 1986-07-08 | $0.20 | $0.20 | 15,188 | — | — |
| 1986-07-07 | $0.20 | $0.20 | 68,344 | — | — |
| 1986-07-03 | $0.21 | $0.21 | 89,606 | — | — |
| 1986-07-02 | $0.21 | $0.21 | 188,325 | — | — |
| 1986-07-01 | $0.21 | $0.21 | 104,794 | — | — |
| 1986-06-30 | $0.20 | $0.20 | 103,275 | — | — |
| 1986-06-27 | $0.20 | $0.20 | 16,706 | — | — |
| 1986-06-26 | $0.20 | $0.20 | 80,494 | — | — |
| 1986-06-25 | $0.20 | $0.20 | 44,044 | — | — |
| 1986-06-24 | $0.20 | $0.20 | 9,113 | — | — |
| 1986-06-23 | $0.20 | $0.20 | 66,825 | — | — |
| 1986-06-20 | $0.20 | $0.20 | 0 | — | — |
| 1986-06-19 | $0.20 | $0.20 | 126,056 | — | — |
| 1986-06-18 | $0.20 | $0.20 | 36,450 | — | — |
| 1986-06-17 | $0.20 | $0.20 | 72,900 | — | — |
| 1986-06-16 | $0.21 | $0.21 | 63,788 | — | — |
| 1986-06-13 | $0.21 | $0.21 | 47,081 | — | — |
| 1986-06-12 | $0.21 | $0.21 | 37,969 | — | — |
| 1986-06-11 | $0.21 | $0.21 | 95,681 | — | — |
| 1986-06-10 | $0.21 | $0.21 | 80,494 | — | — |
| 1986-06-09 | $0.22 | $0.22 | 145,800 | — | — |
| 1986-06-06 | $0.20 | $0.20 | 19,744 | — | — |
| 1986-06-05 | $0.20 | $0.20 | 121,500 | — | — |
| 1986-06-04 | $0.21 | $0.21 | 7,594 | — | — |
| 1986-06-03 | $0.20 | $0.20 | 15,188 | — | — |
| 1986-06-02 | $0.20 | $0.20 | 80,494 | — | — |
| 1986-05-30 | $0.20 | $0.20 | 48,600 | — | — |
| 1986-05-29 | $0.21 | $0.21 | 56,194 | — | — |
| 1986-05-28 | $0.21 | $0.21 | 124,538 | — | — |
| 1986-05-27 | $0.20 | $0.20 | 132,131 | — | — |
| 1986-05-23 | $0.20 | $0.20 | 16,706 | — | — |
| 1986-05-22 | $0.20 | $0.20 | 288,563 | — | — |
| 1986-05-21 | $0.20 | $0.20 | 10,631 | — | — |
| 1986-05-20 | $0.20 | $0.20 | 4,556 | — | — |
| 1986-05-19 | $0.20 | $0.20 | 3,038 | — | — |
| 1986-05-16 | $0.20 | $0.20 | 129,094 | — | — |
| 1986-05-15 | $0.21 | $0.21 | 19,744 | — | — |
| 1986-05-14 | $0.21 | $0.21 | 25,819 | — | — |
| 1986-05-13 | $0.20 | $0.20 | 21,263 | — | — |
| 1986-05-12 | $0.21 | $0.21 | 1,076,794 | — | — |
| 1986-05-09 | $0.20 | $0.20 | 24,300 | — | — |
| 1986-05-08 | $0.21 | $0.21 | 18,225 | — | — |
| 1986-05-07 | $0.20 | $0.20 | 63,788 | — | — |
| 1986-05-06 | $0.20 | $0.20 | 124,538 | — | — |
| 1986-05-05 | $0.20 | $0.20 | 112,388 | — | — |
| 1986-05-02 | $0.20 | $0.20 | 3,038 | — | — |
| 1986-05-01 | $0.20 | $0.20 | 47,081 | — | — |
| 1986-04-30 | $0.21 | $0.21 | 326,531 | — | — |
| 1986-04-29 | $0.20 | $0.20 | 44,044 | — | — |
| 1986-04-28 | $0.20 | $0.20 | 12,150 | — | — |
| 1986-04-25 | $0.20 | $0.20 | 320,456 | — | — |
| 1986-04-24 | $0.20 | $0.20 | 168,581 | — | — |
| 1986-04-23 | $0.20 | $0.20 | 171,619 | — | — |
| 1986-04-22 | $0.20 | $0.20 | 151,875 | — | — |
| 1986-04-21 | $0.20 | $0.20 | 100,238 | — | — |
| 1986-04-18 | $0.21 | $0.21 | 16,706 | — | — |
| 1986-04-17 | $0.21 | $0.21 | 104,794 | — | — |
| 1986-04-16 | $0.21 | $0.21 | 34,931 | — | — |
| 1986-04-15 | $0.22 | $0.22 | 31,894 | — | — |
| 1986-04-14 | $0.21 | $0.21 | 103,275 | — | — |
| 1986-04-11 | $0.22 | $0.22 | 4,556 | — | — |
| 1986-04-10 | $0.22 | $0.22 | 36,450 | — | — |
| 1986-04-09 | $0.23 | $0.23 | 24,300 | — | — |
| 1986-04-08 | $0.23 | $0.23 | 24,300 | — | — |
| 1986-04-07 | $0.22 | $0.22 | 24,300 | — | — |
| 1986-04-04 | $0.22 | $0.22 | 126,056 | — | — |
| 1986-04-03 | $0.23 | $0.23 | 18,225 | — | — |
| 1986-04-02 | $0.22 | $0.22 | 16,706 | — | — |
| 1986-04-01 | $0.22 | $0.22 | 130,613 | — | — |
| 1986-03-31 | $0.22 | $0.22 | 42,525 | — | — |
| 1986-03-27 | $0.22 | $0.22 | 133,650 | — | — |
| 1986-03-26 | $0.22 | $0.22 | 65,306 | — | — |
| 1986-03-25 | $0.23 | $0.23 | 15,188 | — | — |
| 1986-03-24 | $0.23 | $0.23 | 83,531 | — | — |
| 1986-03-21 | $0.21 | $0.21 | 37,969 | — | — |
| 1986-03-20 | $0.21 | $0.21 | 381,206 | — | — |
| 1986-03-19 | $0.21 | $0.21 | 291,600 | — | — |
| 1986-03-18 | $0.21 | $0.21 | 119,981 | — | — |
| 1986-03-17 | $0.21 | $0.21 | 399,431 | — | — |
| 1986-03-14 | $0.21 | $0.21 | 82,013 | — | — |
| 1986-03-13 | $0.21 | $0.21 | 21,263 | — | — |
| 1986-03-12 | $0.21 | $0.21 | 385,763 | — | — |
| 1986-03-11 | $0.21 | $0.21 | 62,269 | — | — |
| 1986-03-10 | $0.20 | $0.20 | 563,456 | — | — |
| 1986-03-07 | $0.20 | $0.20 | 24,300 | — | — |
| 1986-03-06 | $0.20 | $0.20 | 53,156 | — | — |
| 1986-03-05 | $0.20 | $0.20 | 91,125 | — | — |
| 1986-03-04 | $0.20 | $0.20 | 47,081 | — | — |
| 1986-03-03 | $0.20 | $0.20 | 127,575 | — | — |
| 1986-02-28 | $0.21 | $0.21 | 106,313 | — | — |
| 1986-02-27 | $0.20 | $0.20 | 13,669 | — | — |
| 1986-02-26 | $0.20 | $0.20 | 366,019 | — | — |
| 1986-02-25 | $0.19 | $0.19 | 22,781 | — | — |
| 1986-02-24 | $0.20 | $0.20 | 57,713 | — | — |
| 1986-02-21 | $0.21 | $0.21 | 411,581 | — | — |
| 1986-02-20 | $0.20 | $0.20 | 119,981 | — | — |
| 1986-02-19 | $0.20 | $0.20 | 148,838 | — | — |
| 1986-02-18 | $0.21 | $0.21 | 217,181 | — | — |
| 1986-02-14 | $0.21 | $0.21 | 57,713 | — | — |
| 1986-02-13 | $0.21 | $0.21 | 45,563 | — | — |
| 1986-02-12 | $0.21 | $0.21 | 44,044 | — | — |
| 1986-02-11 | $0.21 | $0.21 | 101,756 | — | — |
| 1986-02-10 | $0.21 | $0.21 | 362,981 | — | — |
| 1986-02-07 | $0.21 | $0.21 | 267,300 | — | — |
| 1986-02-06 | $0.20 | $0.20 | 314,381 | — | — |
| 1986-02-05 | $0.20 | $0.20 | 94,163 | — | — |
| 1986-02-04 | $0.21 | $0.21 | 18,225 | — | — |
| 1986-02-03 | $0.21 | $0.21 | 72,900 | — | — |
| 1986-01-31 | $0.22 | $0.22 | 28,856 | — | — |
| 1986-01-30 | $0.21 | $0.21 | 198,956 | — | — |
| 1986-01-29 | $0.20 | $0.20 | 68,344 | — | — |
| 1986-01-28 | $0.20 | $0.20 | 103,275 | — | — |
| 1986-01-27 | $0.20 | $0.20 | 62,269 | — | — |
| 1986-01-24 | $0.20 | $0.20 | 98,719 | — | — |
| 1986-01-23 | $0.20 | $0.20 | 443,475 | — | — |
| 1986-01-22 | $0.21 | $0.21 | 602,944 | — | — |
| 1986-01-21 | $0.22 | $0.22 | 123,019 | — | — |
| 1986-01-20 | $0.22 | $0.22 | 9,113 | — | — |
| 1986-01-17 | $0.22 | $0.22 | 159,469 | — | — |
| 1986-01-16 | $0.23 | $0.23 | 18,225 | — | — |
| 1986-01-15 | $0.22 | $0.22 | 154,913 | — | — |
| 1986-01-14 | $0.22 | $0.22 | 185,288 | — | — |
| 1986-01-13 | $0.22 | $0.22 | 156,431 | — | — |
| 1986-01-10 | $0.21 | $0.21 | 212,625 | — | — |
| 1986-01-09 | $0.22 | $0.22 | 657,619 | — | — |
| 1986-01-08 | $0.23 | $0.23 | 224,775 | — | — |
| 1986-01-07 | $0.23 | $0.23 | 212,625 | — | — |
| 1986-01-06 | $0.22 | $0.22 | 9,113 | — | — |
| 1986-01-03 | $0.22 | $0.22 | 10,631 | — | — |
| 1986-01-02 | $0.22 | $0.22 | 145,800 | — | — |