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 | $0.62 | $0.62 | 457,200 | — | — |
| 1986-12-30 | $0.61 | $0.61 | 367,200 | — | — |
| 1986-12-29 | $0.63 | $0.62 | 36,000 | — | — |
| 1986-12-26 | $0.61 | $0.61 | 0 | — | — |
| 1986-12-24 | $0.61 | $0.61 | 14,400 | — | — |
| 1986-12-23 | $0.62 | $0.62 | 1,216,800 | — | — |
| 1986-12-22 | $0.61 | $0.61 | 532,800 | — | — |
| 1986-12-19 | $0.62 | $0.62 | 172,800 | — | — |
| 1986-12-18 | $0.61 | $0.61 | 122,400 | — | — |
| 1986-12-17 | $0.63 | $0.62 | 32,400 | — | — |
| 1986-12-16 | $0.61 | $0.61 | 442,800 | — | — |
| 1986-12-15 | $0.61 | $0.61 | 406,800 | — | — |
| 1986-12-12 | $0.62 | $0.62 | 151,200 | — | — |
| 1986-12-11 | $0.62 | $0.62 | 90,000 | — | — |
| 1986-12-10 | $0.63 | $0.62 | 111,600 | — | — |
| 1986-12-09 | $0.63 | $0.62 | 154,800 | — | — |
| 1986-12-08 | $0.63 | $0.63 | 226,800 | — | — |
| 1986-12-05 | $0.62 | $0.62 | 14,400 | — | — |
| 1986-12-04 | $0.63 | $0.63 | 7,200 | — | — |
| 1986-12-03 | $0.62 | $0.62 | 158,400 | — | — |
| 1986-12-02 | $0.63 | $0.62 | 147,600 | — | — |
| 1986-12-01 | $0.63 | $0.63 | 72,000 | — | — |
| 1986-11-28 | $0.64 | $0.64 | 158,400 | — | — |
| 1986-11-26 | $0.63 | $0.63 | 7,200 | — | — |
| 1986-11-25 | $0.65 | $0.65 | 565,200 | — | — |
| 1986-11-24 | $0.64 | $0.64 | 424,800 | — | — |
| 1986-11-21 | $0.65 | $0.65 | 230,400 | — | — |
| 1986-11-20 | $0.63 | $0.62 | 320,400 | — | — |
| 1986-11-19 | $0.61 | $0.61 | 97,200 | — | — |
| 1986-11-18 | $0.60 | $0.60 | 108,000 | — | — |
| 1986-11-17 | $0.61 | $0.61 | 46,800 | — | — |
| 1986-11-14 | $0.60 | $0.60 | 46,800 | — | — |
| 1986-11-13 | $0.60 | $0.60 | 43,200 | — | — |
| 1986-11-12 | $0.60 | $0.60 | 36,000 | — | — |
| 1986-11-11 | $0.62 | $0.62 | 3,600 | — | — |
| 1986-11-10 | $0.60 | $0.60 | 0 | — | — |
| 1986-11-07 | $0.60 | $0.60 | 14,400 | — | — |
| 1986-11-06 | $0.60 | $0.60 | 342,000 | — | — |
| 1986-11-05 | $0.61 | $0.61 | 7,200 | — | — |
| 1986-11-04 | $0.61 | $0.61 | 3,600 | — | — |
| 1986-11-03 | $0.61 | $0.61 | 10,800 | — | — |
| 1986-10-31 | $0.63 | $0.62 | 50,400 | — | — |
| 1986-10-30 | $0.62 | $0.62 | 93,600 | — | — |
| 1986-10-29 | $0.61 | $0.61 | 18,000 | — | — |
| 1986-10-28 | $0.63 | $0.62 | 136,800 | — | — |
| 1986-10-27 | $0.61 | $0.61 | 79,200 | — | — |
| 1986-10-24 | $0.61 | $0.61 | 133,200 | — | — |
| 1986-10-23 | $0.61 | $0.61 | 14,400 | — | — |
| 1986-10-22 | $0.63 | $0.62 | 18,000 | — | — |
| 1986-10-21 | $0.62 | $0.62 | 0 | — | — |
| 1986-10-20 | $0.62 | $0.62 | 111,600 | — | — |
| 1986-10-17 | $0.63 | $0.63 | 0 | — | — |
| 1986-10-16 | $0.63 | $0.63 | 0 | — | — |
| 1986-10-15 | $0.63 | $0.63 | 0 | — | — |
| 1986-10-14 | $0.63 | $0.63 | 7,200 | — | — |
| 1986-10-13 | $0.62 | $0.62 | 54,000 | — | — |
| 1986-10-10 | $0.63 | $0.63 | 3,600 | — | — |
| 1986-10-09 | $0.62 | $0.62 | 0 | — | — |
| 1986-10-08 | $0.62 | $0.62 | 50,400 | — | — |
| 1986-10-07 | $0.63 | $0.62 | 349,200 | — | — |
| 1986-10-06 | $0.63 | $0.62 | 7,200 | — | — |
| 1986-10-03 | $0.63 | $0.62 | 14,400 | — | — |
| 1986-10-02 | $0.63 | $0.62 | 129,600 | — | — |
| 1986-10-01 | $0.64 | $0.64 | 180,000 | — | — |
| 1986-09-30 | $0.63 | $0.63 | 432,000 | — | — |
| 1986-09-29 | $0.65 | $0.65 | 453,600 | — | — |
| 1986-09-26 | $0.66 | $0.66 | 748,800 | — | — |
| 1986-09-25 | $0.65 | $0.65 | 183,600 | — | — |
| 1986-09-24 | $0.66 | $0.66 | 396,000 | — | — |
| 1986-09-23 | $0.66 | $0.66 | 61,200 | — | — |
| 1986-09-22 | $0.66 | $0.66 | 2,336,400 | — | — |
| 1986-09-19 | $0.65 | $0.65 | 108,000 | — | — |
| 1986-09-18 | $0.65 | $0.65 | 417,600 | — | — |
| 1986-09-17 | $0.66 | $0.66 | 370,800 | — | — |
| 1986-09-16 | $0.65 | $0.65 | 543,600 | — | — |
| 1986-09-15 | $0.66 | $0.66 | 903,600 | — | — |
| 1986-09-12 | $0.66 | $0.66 | 439,200 | — | — |
| 1986-09-11 | $0.65 | $0.65 | 331,200 | — | — |
| 1986-09-10 | $0.63 | $0.63 | 14,400 | — | — |
| 1986-09-09 | $0.63 | $0.63 | 104,400 | — | — |
| 1986-09-08 | $0.63 | $0.62 | 21,600 | — | — |
| 1986-09-05 | $0.65 | $0.65 | 3,600 | — | — |
| 1986-09-04 | $0.66 | $0.66 | 126,000 | — | — |
| 1986-09-03 | $0.65 | $0.65 | 10,800 | — | — |
| 1986-09-02 | $0.65 | $0.65 | 367,200 | — | — |
| 1986-08-29 | $0.65 | $0.65 | 151,200 | — | — |
| 1986-08-28 | $0.62 | $0.62 | 183,600 | — | — |
| 1986-08-27 | $0.61 | $0.61 | 39,600 | — | — |
| 1986-08-26 | $0.62 | $0.62 | 54,000 | — | — |
| 1986-08-25 | $0.62 | $0.62 | 3,600 | — | — |
| 1986-08-22 | $0.61 | $0.61 | 190,800 | — | — |
| 1986-08-21 | $0.60 | $0.60 | 32,400 | — | — |
| 1986-08-20 | $0.59 | $0.59 | 334,800 | — | — |
| 1986-08-19 | $0.59 | $0.59 | 61,200 | — | — |
| 1986-08-18 | $0.60 | $0.60 | 180,000 | — | — |
| 1986-08-15 | $0.58 | $0.58 | 262,800 | — | — |
| 1986-08-14 | $0.56 | $0.56 | 126,000 | — | — |
| 1986-08-13 | $0.56 | $0.56 | 396,000 | — | — |
| 1986-08-12 | $0.55 | $0.55 | 36,000 | — | — |
| 1986-08-11 | $0.55 | $0.55 | 320,400 | — | — |
| 1986-08-08 | $0.55 | $0.55 | 36,000 | — | — |
| 1986-08-07 | $0.54 | $0.54 | 129,600 | — | — |
| 1986-08-06 | $0.55 | $0.55 | 36,000 | — | — |
| 1986-08-05 | $0.54 | $0.54 | 342,000 | — | — |
| 1986-08-04 | $0.54 | $0.54 | 723,600 | — | — |
| 1986-08-01 | $0.53 | $0.53 | 54,000 | — | — |
| 1986-07-31 | $0.51 | $0.51 | 374,400 | — | — |
| 1986-07-30 | $0.52 | $0.52 | 28,800 | — | — |
| 1986-07-29 | $0.52 | $0.52 | 14,400 | — | — |
| 1986-07-28 | $0.53 | $0.53 | 18,000 | — | — |
| 1986-07-25 | $0.53 | $0.53 | 0 | — | — |
| 1986-07-24 | $0.53 | $0.53 | 3,600 | — | — |
| 1986-07-23 | $0.53 | $0.53 | 61,200 | — | — |
| 1986-07-22 | $0.53 | $0.53 | 97,200 | — | — |
| 1986-07-21 | $0.54 | $0.54 | 25,200 | — | — |
| 1986-07-18 | $0.54 | $0.54 | 273,600 | — | — |
| 1986-07-17 | $0.54 | $0.54 | 201,600 | — | — |
| 1986-07-16 | $0.52 | $0.52 | 417,600 | — | — |
| 1986-07-15 | $0.51 | $0.51 | 57,600 | — | — |
| 1986-07-14 | $0.51 | $0.51 | 1,231,200 | — | — |
| 1986-07-11 | $0.51 | $0.51 | 7,200 | — | — |
| 1986-07-10 | $0.51 | $0.51 | 28,800 | — | — |
| 1986-07-09 | $0.52 | $0.52 | 72,000 | — | — |
| 1986-07-08 | $0.52 | $0.52 | 57,600 | — | — |
| 1986-07-07 | $0.53 | $0.53 | 36,000 | — | — |
| 1986-07-03 | $0.53 | $0.53 | 144,000 | — | — |
| 1986-07-02 | $0.53 | $0.53 | 14,400 | — | — |
| 1986-07-01 | $0.53 | $0.53 | 54,000 | — | — |
| 1986-06-30 | $0.53 | $0.53 | 61,200 | — | — |
| 1986-06-27 | $0.53 | $0.53 | 21,600 | — | — |
| 1986-06-26 | $0.52 | $0.52 | 14,400 | — | — |
| 1986-06-25 | $0.53 | $0.53 | 129,600 | — | — |
| 1986-06-24 | $0.53 | $0.53 | 194,400 | — | — |
| 1986-06-23 | $0.53 | $0.53 | 208,800 | — | — |
| 1986-06-20 | $0.52 | $0.52 | 370,800 | — | — |
| 1986-06-19 | $0.52 | $0.52 | 28,800 | — | — |
| 1986-06-18 | $0.53 | $0.53 | 115,200 | — | — |
| 1986-06-17 | $0.52 | $0.52 | 0 | — | — |
| 1986-06-16 | $0.52 | $0.52 | 64,800 | — | — |
| 1986-06-13 | $0.52 | $0.52 | 7,200 | — | — |
| 1986-06-12 | $0.52 | $0.52 | 201,600 | — | — |
| 1986-06-11 | $0.52 | $0.52 | 93,600 | — | — |
| 1986-06-10 | $0.52 | $0.52 | 136,800 | — | — |
| 1986-06-09 | $0.52 | $0.52 | 93,600 | — | — |
| 1986-06-06 | $0.52 | $0.52 | 176,400 | — | — |
| 1986-06-05 | $0.52 | $0.52 | 288,000 | — | — |
| 1986-06-04 | $0.52 | $0.52 | 151,200 | — | — |
| 1986-06-03 | $0.51 | $0.51 | 36,000 | — | — |
| 1986-06-02 | $0.51 | $0.51 | 54,000 | — | — |
| 1986-05-30 | $0.51 | $0.51 | 342,000 | — | — |
| 1986-05-29 | $0.51 | $0.51 | 198,000 | — | — |
| 1986-05-28 | $0.51 | $0.51 | 0 | — | — |
| 1986-05-27 | $0.51 | $0.51 | 151,200 | — | — |
| 1986-05-23 | $0.51 | $0.51 | 82,800 | — | — |
| 1986-05-22 | $0.51 | $0.51 | 241,200 | — | — |
| 1986-05-21 | $0.51 | $0.51 | 0 | — | — |
| 1986-05-20 | $0.51 | $0.51 | 10,800 | — | — |
| 1986-05-19 | $0.51 | $0.51 | 86,400 | — | — |
| 1986-05-16 | $0.52 | $0.52 | 154,800 | — | — |
| 1986-05-15 | $0.51 | $0.51 | 140,400 | — | — |
| 1986-05-14 | $0.51 | $0.51 | 2,084,400 | — | — |
| 1986-05-13 | $0.52 | $0.52 | 201,600 | — | — |
| 1986-05-12 | $0.51 | $0.51 | 0 | — | — |
| 1986-05-09 | $0.51 | $0.51 | 61,200 | — | — |
| 1986-05-08 | $0.51 | $0.51 | 547,200 | — | — |
| 1986-05-07 | $0.51 | $0.51 | 21,600 | — | — |
| 1986-05-06 | $0.52 | $0.52 | 5,641,200 | — | — |
| 1986-05-05 | $0.51 | $0.51 | 370,800 | — | — |
| 1986-05-02 | $0.51 | $0.51 | 154,800 | — | — |
| 1986-05-01 | $0.52 | $0.52 | 158,400 | — | — |
| 1986-04-30 | $0.52 | $0.52 | 0 | — | — |
| 1986-04-29 | $0.52 | $0.52 | 910,800 | — | — |
| 1986-04-28 | $0.51 | $0.51 | 64,800 | — | — |
| 1986-04-25 | $0.52 | $0.52 | 10,800 | — | — |
| 1986-04-24 | $0.51 | $0.51 | 72,000 | — | — |
| 1986-04-23 | $0.51 | $0.51 | 169,200 | — | — |
| 1986-04-22 | $0.52 | $0.52 | 86,400 | — | — |
| 1986-04-21 | $0.53 | $0.53 | 270,000 | — | — |
| 1986-04-18 | $0.53 | $0.53 | 576,000 | — | — |
| 1986-04-17 | $0.52 | $0.52 | 302,400 | — | — |
| 1986-04-16 | $0.52 | $0.52 | 32,400 | — | — |
| 1986-04-15 | $0.53 | $0.53 | 46,800 | — | — |
| 1986-04-14 | $0.53 | $0.53 | 259,200 | — | — |
| 1986-04-11 | $0.53 | $0.53 | 154,800 | — | — |
| 1986-04-10 | $0.53 | $0.53 | 298,800 | — | — |
| 1986-04-09 | $0.53 | $0.53 | 100,800 | — | — |
| 1986-04-08 | $0.52 | $0.52 | 104,400 | — | — |
| 1986-04-07 | $0.52 | $0.52 | 57,600 | — | — |
| 1986-04-04 | $0.52 | $0.52 | 61,200 | — | — |
| 1986-04-03 | $0.51 | $0.51 | 0 | — | — |
| 1986-04-02 | $0.51 | $0.51 | 43,200 | — | — |
| 1986-04-01 | $0.52 | $0.52 | 54,000 | — | — |
| 1986-03-31 | $0.51 | $0.51 | 561,600 | — | — |
| 1986-03-27 | $0.51 | $0.51 | 118,800 | — | — |
| 1986-03-26 | $0.51 | $0.51 | 4,539,600 | — | — |
| 1986-03-25 | $0.51 | $0.51 | 3,600 | — | — |
| 1986-03-24 | $0.51 | $0.51 | 108,000 | — | — |
| 1986-03-21 | $0.51 | $0.51 | 1,728,000 | — | — |
| 1986-03-20 | $0.52 | $0.52 | 169,200 | — | — |
| 1986-03-19 | $0.53 | $0.53 | 129,600 | — | — |
| 1986-03-18 | $0.54 | $0.54 | 295,200 | — | — |
| 1986-03-17 | $0.53 | $0.53 | 428,400 | — | — |
| 1986-03-14 | $0.52 | $0.52 | 151,200 | — | — |
| 1986-03-13 | $0.52 | $0.52 | 43,200 | — | — |
| 1986-03-12 | $0.53 | $0.53 | 540,000 | — | — |
| 1986-03-11 | $0.53 | $0.53 | 439,200 | — | — |
| 1986-03-10 | $0.50 | $0.50 | 165,600 | — | — |
| 1986-03-07 | $0.50 | $0.50 | 1,620,000 | — | — |
| 1986-03-06 | $0.48 | $0.48 | 1,800,000 | — | — |
| 1986-03-05 | $0.49 | $0.49 | 104,400 | — | — |
| 1986-03-04 | $0.49 | $0.49 | 39,600 | — | — |
| 1986-03-03 | $0.49 | $0.49 | 36,000 | — | — |
| 1986-02-28 | $0.49 | $0.49 | 100,800 | — | — |
| 1986-02-27 | $0.49 | $0.49 | 205,200 | — | — |
| 1986-02-26 | $0.49 | $0.49 | 97,200 | — | — |
| 1986-02-25 | $0.48 | $0.48 | 14,400 | — | — |
| 1986-02-24 | $0.48 | $0.48 | 46,800 | — | — |
| 1986-02-21 | $0.48 | $0.48 | 468,000 | — | — |
| 1986-02-20 | $0.48 | $0.48 | 108,000 | — | — |
| 1986-02-19 | $0.48 | $0.48 | 154,800 | — | — |
| 1986-02-18 | $0.48 | $0.48 | 21,600 | — | — |
| 1986-02-14 | $0.49 | $0.49 | 0 | — | — |
| 1986-02-13 | $0.49 | $0.49 | 561,600 | — | — |
| 1986-02-12 | $0.49 | $0.49 | 90,000 | — | — |
| 1986-02-11 | $0.48 | $0.48 | 72,000 | — | — |
| 1986-02-10 | $0.48 | $0.48 | 18,000 | — | — |
| 1986-02-07 | $0.48 | $0.48 | 331,200 | — | — |
| 1986-02-06 | $0.49 | $0.49 | 7,200 | — | — |
| 1986-02-05 | $0.49 | $0.49 | 0 | — | — |
| 1986-02-04 | $0.49 | $0.49 | 14,400 | — | — |
| 1986-02-03 | $0.49 | $0.49 | 28,800 | — | — |
| 1986-01-31 | $0.49 | $0.49 | 64,800 | — | — |
| 1986-01-30 | $0.49 | $0.49 | 129,600 | — | — |
| 1986-01-29 | $0.49 | $0.49 | 57,600 | — | — |
| 1986-01-28 | $0.48 | $0.48 | 0 | — | — |
| 1986-01-27 | $0.48 | $0.48 | 14,400 | — | — |
| 1986-01-24 | $0.50 | $0.50 | 57,600 | — | — |
| 1986-01-23 | $0.50 | $0.50 | 36,000 | — | — |
| 1986-01-22 | $0.49 | $0.49 | 122,400 | — | — |
| 1986-01-21 | $0.49 | $0.49 | 100,800 | — | — |
| 1986-01-20 | $0.50 | $0.50 | 1,224,000 | — | — |
| 1986-01-17 | $0.50 | $0.50 | 122,400 | — | — |
| 1986-01-16 | $0.50 | $0.50 | 108,000 | — | — |
| 1986-01-15 | $0.51 | $0.51 | 172,800 | — | — |
| 1986-01-14 | $0.51 | $0.51 | 25,200 | — | — |
| 1986-01-13 | $0.51 | $0.51 | 3,600 | — | — |
| 1986-01-10 | $0.51 | $0.51 | 108,000 | — | — |
| 1986-01-09 | $0.51 | $0.51 | 72,000 | — | — |
| 1986-01-08 | $0.53 | $0.53 | 18,000 | — | — |
| 1986-01-07 | $0.52 | $0.52 | 108,000 | — | — |
| 1986-01-06 | $0.52 | $0.52 | 36,000 | — | — |
| 1986-01-03 | $0.53 | $0.53 | 0 | — | — |
| 1986-01-02 | $0.53 | $0.53 | 262,800 | — | — |