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
- 1983-07-01 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 | $0.47 | $0.47 | 225,534 | — | — |
| 1986-12-30 | $0.47 | $0.47 | 164,025 | — | — |
| 1986-12-29 | $0.48 | $0.48 | 38,443 | — | — |
| 1986-12-26 | $0.49 | $0.49 | 10,252 | — | — |
| 1986-12-24 | $0.49 | $0.49 | 28,192 | — | — |
| 1986-12-23 | $0.49 | $0.49 | 166,588 | — | — |
| 1986-12-22 | $0.48 | $0.48 | 41,006 | — | — |
| 1986-12-19 | $0.48 | $0.48 | 130,707 | — | — |
| 1986-12-18 | $0.49 | $0.49 | 48,695 | — | — |
| 1986-12-17 | $0.48 | $0.48 | 71,761 | — | — |
| 1986-12-16 | $0.48 | $0.48 | 171,714 | — | — |
| 1986-12-15 | $0.48 | $0.48 | 10,252 | — | — |
| 1986-12-12 | $0.48 | $0.48 | 53,821 | — | — |
| 1986-12-11 | $0.48 | $0.48 | 422,877 | — | — |
| 1986-12-10 | $0.49 | $0.49 | 43,569 | — | — |
| 1986-12-09 | $0.49 | $0.49 | 48,695 | — | — |
| 1986-12-08 | $0.50 | $0.50 | 30,755 | — | — |
| 1986-12-05 | $0.50 | $0.50 | 17,940 | — | — |
| 1986-12-04 | $0.50 | $0.50 | 105,079 | — | — |
| 1986-12-03 | $0.50 | $0.50 | 35,880 | — | — |
| 1986-12-02 | $0.49 | $0.49 | 38,443 | — | — |
| 1986-12-01 | $0.49 | $0.49 | 15,377 | — | — |
| 1986-11-28 | $0.49 | $0.49 | 2,563 | — | — |
| 1986-11-26 | $0.49 | $0.49 | 38,443 | — | — |
| 1986-11-25 | $0.49 | $0.49 | 89,701 | — | — |
| 1986-11-24 | $0.47 | $0.47 | 79,450 | — | — |
| 1986-11-21 | $0.47 | $0.47 | 148,648 | — | — |
| 1986-11-20 | $0.47 | $0.47 | 169,151 | — | — |
| 1986-11-19 | $0.46 | $0.46 | 12,814 | — | — |
| 1986-11-18 | $0.47 | $0.47 | 225,534 | — | — |
| 1986-11-17 | $0.49 | $0.49 | 28,192 | — | — |
| 1986-11-14 | $0.50 | $0.50 | 146,085 | — | — |
| 1986-11-13 | $0.49 | $0.49 | 176,839 | — | — |
| 1986-11-12 | $0.50 | $0.50 | 94,827 | — | — |
| 1986-11-11 | $0.51 | $0.51 | 174,277 | — | — |
| 1986-11-10 | $0.53 | $0.53 | 7,689 | — | — |
| 1986-11-07 | $0.53 | $0.53 | 7,689 | — | — |
| 1986-11-06 | $0.53 | $0.53 | 87,138 | — | — |
| 1986-11-05 | $0.53 | $0.53 | 410,063 | — | — |
| 1986-11-04 | $0.51 | $0.51 | 7,689 | — | — |
| 1986-11-03 | $0.51 | $0.51 | 35,880 | — | — |
| 1986-10-31 | $0.52 | $0.52 | 12,814 | — | — |
| 1986-10-30 | $0.52 | $0.52 | 115,330 | — | — |
| 1986-10-29 | $0.52 | $0.52 | 222,971 | — | — |
| 1986-10-28 | $0.49 | $0.49 | 263,978 | — | — |
| 1986-10-27 | $0.48 | $0.48 | 1,017,468 | — | — |
| 1986-10-24 | $0.48 | $0.48 | 28,192 | — | — |
| 1986-10-23 | $0.48 | $0.48 | 620,220 | — | — |
| 1986-10-22 | $0.48 | $0.48 | 12,814 | — | — |
| 1986-10-21 | $0.47 | $0.47 | 117,893 | — | — |
| 1986-10-20 | $0.47 | $0.47 | 69,198 | — | — |
| 1986-10-17 | $0.48 | $0.48 | 99,953 | — | — |
| 1986-10-16 | $0.48 | $0.48 | 5,126 | — | — |
| 1986-10-15 | $0.49 | $0.49 | 82,013 | — | — |
| 1986-10-14 | $0.50 | $0.50 | 169,151 | — | — |
| 1986-10-13 | $0.49 | $0.49 | 1,050,785 | — | — |
| 1986-10-10 | $0.49 | $0.49 | 0 | — | — |
| 1986-10-09 | $0.49 | $0.49 | 43,569 | — | — |
| 1986-10-08 | $0.49 | $0.49 | 35,880 | — | — |
| 1986-10-07 | $0.50 | $0.50 | 58,946 | — | — |
| 1986-10-06 | $0.48 | $0.48 | 17,940 | — | — |
| 1986-10-03 | $0.49 | $0.49 | 0 | — | — |
| 1986-10-02 | $0.49 | $0.49 | 41,006 | — | — |
| 1986-10-01 | $0.49 | $0.49 | 571,525 | — | — |
| 1986-09-30 | $0.48 | $0.48 | 5,126 | — | — |
| 1986-09-29 | $0.48 | $0.48 | 0 | — | — |
| 1986-09-26 | $0.48 | $0.48 | 35,880 | — | — |
| 1986-09-25 | $0.48 | $0.48 | 0 | — | — |
| 1986-09-24 | $0.48 | $0.48 | 23,066 | — | — |
| 1986-09-23 | $0.49 | $0.49 | 61,509 | — | — |
| 1986-09-22 | $0.47 | $0.47 | 0 | — | — |
| 1986-09-19 | $0.47 | $0.47 | 0 | — | — |
| 1986-09-18 | $0.47 | $0.47 | 20,503 | — | — |
| 1986-09-17 | $0.48 | $0.48 | 415,188 | — | — |
| 1986-09-16 | $0.48 | $0.48 | 20,503 | — | — |
| 1986-09-15 | $0.48 | $0.48 | 33,318 | — | — |
| 1986-09-12 | $0.48 | $0.48 | 197,343 | — | — |
| 1986-09-11 | $0.51 | $0.51 | 76,887 | — | — |
| 1986-09-10 | $0.53 | $0.53 | 17,940 | — | — |
| 1986-09-09 | $0.53 | $0.53 | 61,509 | — | — |
| 1986-09-08 | $0.53 | $0.53 | 71,761 | — | — |
| 1986-09-05 | $0.53 | $0.53 | 97,390 | — | — |
| 1986-09-04 | $0.52 | $0.52 | 28,192 | — | — |
| 1986-09-03 | $0.53 | $0.53 | 12,814 | — | — |
| 1986-09-02 | $0.53 | $0.53 | 10,252 | — | — |
| 1986-08-29 | $0.53 | $0.53 | 7,689 | — | — |
| 1986-08-28 | $0.53 | $0.53 | 35,880 | — | — |
| 1986-08-27 | $0.54 | $0.54 | 2,563 | — | — |
| 1986-08-26 | $0.54 | $0.54 | 28,192 | — | — |
| 1986-08-25 | $0.54 | $0.54 | 1,127,672 | — | — |
| 1986-08-22 | $0.54 | $0.54 | 0 | — | — |
| 1986-08-21 | $0.54 | $0.54 | 23,066 | — | — |
| 1986-08-20 | $0.55 | $0.55 | 7,689 | — | — |
| 1986-08-19 | $0.54 | $0.54 | 12,814 | — | — |
| 1986-08-18 | $0.54 | $0.54 | 435,691 | — | — |
| 1986-08-15 | $0.53 | $0.53 | 5,126 | — | — |
| 1986-08-14 | $0.53 | $0.53 | 7,689 | — | — |
| 1986-08-13 | $0.52 | $0.52 | 69,198 | — | — |
| 1986-08-12 | $0.53 | $0.53 | 35,880 | — | — |
| 1986-08-11 | $0.52 | $0.52 | 28,192 | — | — |
| 1986-08-08 | $0.50 | $0.50 | 617,657 | — | — |
| 1986-08-07 | $0.49 | $0.49 | 25,629 | — | — |
| 1986-08-06 | $0.49 | $0.49 | 35,880 | — | — |
| 1986-08-05 | $0.50 | $0.50 | 15,377 | — | — |
| 1986-08-04 | $0.50 | $0.50 | 135,833 | — | — |
| 1986-08-01 | $0.50 | $0.50 | 35,880 | — | — |
| 1986-07-31 | $0.51 | $0.51 | 79,450 | — | — |
| 1986-07-30 | $0.51 | $0.51 | 79,450 | — | — |
| 1986-07-29 | $0.53 | $0.53 | 25,629 | — | — |
| 1986-07-28 | $0.54 | $0.54 | 17,940 | — | — |
| 1986-07-25 | $0.53 | $0.53 | 307,547 | — | — |
| 1986-07-24 | $0.52 | $0.52 | 84,575 | — | — |
| 1986-07-23 | $0.54 | $0.54 | 5,126 | — | — |
| 1986-07-22 | $0.54 | $0.54 | 35,880 | — | — |
| 1986-07-21 | $0.54 | $0.54 | 130,707 | — | — |
| 1986-07-18 | $0.55 | $0.55 | 35,880 | — | — |
| 1986-07-17 | $0.55 | $0.55 | 161,462 | — | — |
| 1986-07-16 | $0.57 | $0.57 | 10,252 | — | — |
| 1986-07-15 | $0.57 | $0.57 | 205,031 | — | — |
| 1986-07-14 | $0.56 | $0.56 | 99,953 | — | — |
| 1986-07-11 | $0.58 | $0.58 | 156,336 | — | — |
| 1986-07-10 | $0.57 | $0.57 | 7,689 | — | — |
| 1986-07-09 | $0.56 | $0.56 | 99,953 | — | — |
| 1986-07-08 | $0.56 | $0.56 | 469,009 | — | — |
| 1986-07-07 | $0.60 | $0.60 | 1,653,064 | — | — |
| 1986-07-03 | $0.62 | $0.62 | 48,695 | — | — |
| 1986-07-02 | $0.63 | $0.63 | 358,805 | — | — |
| 1986-07-01 | $0.62 | $0.62 | 212,720 | — | — |
| 1986-06-30 | $0.62 | $0.62 | 87,138 | — | — |
| 1986-06-27 | $0.62 | $0.62 | 46,132 | — | — |
| 1986-06-26 | $0.62 | $0.62 | 343,427 | — | — |
| 1986-06-25 | $0.62 | $0.62 | 151,211 | — | — |
| 1986-06-24 | $0.62 | $0.62 | 228,097 | — | — |
| 1986-06-23 | $0.61 | $0.61 | 222,971 | — | — |
| 1986-06-20 | $0.60 | $0.60 | 1,102,043 | — | — |
| 1986-06-19 | $0.60 | $0.60 | 284,481 | — | — |
| 1986-06-18 | $0.60 | $0.60 | 294,732 | — | — |
| 1986-06-17 | $0.60 | $0.60 | 74,324 | — | — |
| 1986-06-16 | $0.59 | $0.59 | 287,044 | — | — |
| 1986-06-13 | $0.58 | $0.58 | 64,072 | — | — |
| 1986-06-12 | $0.58 | $0.58 | 64,072 | — | — |
| 1986-06-11 | $0.58 | $0.58 | 41,006 | — | — |
| 1986-06-10 | $0.57 | $0.57 | 10,252 | — | — |
| 1986-06-09 | $0.56 | $0.56 | 151,211 | — | — |
| 1986-06-06 | $0.59 | $0.59 | 120,456 | — | — |
| 1986-06-05 | $0.60 | $0.60 | 12,814 | — | — |
| 1986-06-04 | $0.61 | $0.61 | 69,198 | — | — |
| 1986-06-03 | $0.63 | $0.63 | 35,880 | — | — |
| 1986-06-02 | $0.64 | $0.64 | 107,641 | — | — |
| 1986-05-30 | $0.65 | $0.65 | 15,377 | — | — |
| 1986-05-29 | $0.64 | $0.64 | 363,930 | — | — |
| 1986-05-28 | $0.62 | $0.62 | 515,141 | — | — |
| 1986-05-27 | $0.62 | $0.62 | 69,198 | — | — |
| 1986-05-23 | $0.60 | $0.60 | 51,258 | — | — |
| 1986-05-22 | $0.59 | $0.59 | 379,308 | — | — |
| 1986-05-21 | $0.58 | $0.58 | 53,821 | — | — |
| 1986-05-20 | $0.58 | $0.58 | 35,880 | — | — |
| 1986-05-19 | $0.58 | $0.58 | 184,528 | — | — |
| 1986-05-16 | $0.57 | $0.57 | 279,355 | — | — |
| 1986-05-15 | $0.57 | $0.57 | 30,755 | — | — |
| 1986-05-14 | $0.56 | $0.56 | 71,761 | — | — |
| 1986-05-13 | $0.55 | $0.55 | 99,953 | — | — |
| 1986-05-12 | $0.57 | $0.57 | 115,330 | — | — |
| 1986-05-09 | $0.60 | $0.60 | 97,390 | — | — |
| 1986-05-08 | $0.62 | $0.62 | 205,031 | — | — |
| 1986-05-07 | $0.65 | $0.65 | 82,013 | — | — |
| 1986-05-06 | $0.66 | $0.66 | 84,575 | — | — |
| 1986-05-05 | $0.66 | $0.66 | 43,569 | — | — |
| 1986-05-02 | $0.66 | $0.66 | 105,079 | — | — |
| 1986-05-01 | $0.63 | $0.63 | 135,833 | — | — |
| 1986-04-30 | $0.66 | $0.66 | 625,345 | — | — |
| 1986-04-29 | $0.69 | $0.69 | 322,924 | — | — |
| 1986-04-28 | $0.72 | $0.72 | 61,509 | — | — |
| 1986-04-25 | $0.73 | $0.73 | 12,814 | — | — |
| 1986-04-24 | $0.73 | $0.73 | 15,377 | — | — |
| 1986-04-23 | $0.73 | $0.73 | 17,940 | — | — |
| 1986-04-22 | $0.73 | $0.73 | 12,814 | — | — |
| 1986-04-21 | $0.73 | $0.73 | 702,232 | — | — |
| 1986-04-18 | $0.72 | $0.72 | 15,377 | — | — |
| 1986-04-17 | $0.72 | $0.72 | 23,066 | — | — |
| 1986-04-16 | $0.72 | $0.72 | 115,330 | — | — |
| 1986-04-15 | $0.71 | $0.71 | 94,827 | — | — |
| 1986-04-14 | $0.73 | $0.73 | 125,582 | — | — |
| 1986-04-11 | $0.72 | $0.72 | 46,132 | — | — |
| 1986-04-10 | $0.72 | $0.72 | 256,289 | — | — |
| 1986-04-09 | $0.72 | $0.72 | 556,147 | — | — |
| 1986-04-08 | $0.70 | $0.70 | 184,528 | — | — |
| 1986-04-07 | $0.69 | $0.69 | 279,355 | — | — |
| 1986-04-04 | $0.70 | $0.70 | 115,330 | — | — |
| 1986-04-03 | $0.70 | $0.70 | 87,138 | — | — |
| 1986-04-02 | $0.71 | $0.71 | 84,575 | — | — |
| 1986-04-01 | $0.71 | $0.71 | 82,013 | — | — |
| 1986-03-31 | $0.73 | $0.73 | 197,343 | — | — |
| 1986-03-27 | $0.74 | $0.74 | 43,569 | — | — |
| 1986-03-26 | $0.72 | $0.72 | 148,648 | — | — |
| 1986-03-25 | $0.73 | $0.73 | 315,236 | — | — |
| 1986-03-24 | $0.75 | $0.75 | 422,877 | — | — |
| 1986-03-21 | $0.76 | $0.76 | 422,877 | — | — |
| 1986-03-20 | $0.74 | $0.74 | 166,588 | — | — |
| 1986-03-19 | $0.74 | $0.74 | 333,176 | — | — |
| 1986-03-18 | $0.72 | $0.72 | 135,833 | — | — |
| 1986-03-17 | $0.73 | $0.73 | 645,848 | — | — |
| 1986-03-14 | $0.72 | $0.72 | 46,132 | — | — |
| 1986-03-13 | $0.72 | $0.72 | 151,211 | — | — |
| 1986-03-12 | $0.72 | $0.72 | 353,679 | — | — |
| 1986-03-11 | $0.73 | $0.73 | 494,638 | — | — |
| 1986-03-10 | $0.72 | $0.72 | 535,644 | — | — |
| 1986-03-07 | $0.66 | $0.66 | 158,899 | — | — |
| 1986-03-06 | $0.65 | $0.65 | 133,270 | — | — |
| 1986-03-05 | $0.65 | $0.65 | 330,613 | — | — |
| 1986-03-04 | $0.68 | $0.68 | 551,021 | — | — |
| 1986-03-03 | $0.64 | $0.64 | 302,421 | — | — |
| 1986-02-28 | $0.62 | $0.62 | 684,292 | — | — |
| 1986-02-27 | $0.61 | $0.61 | 238,349 | — | — |
| 1986-02-26 | $0.60 | $0.60 | 15,377 | — | — |
| 1986-02-25 | $0.61 | $0.61 | 192,217 | — | — |
| 1986-02-24 | $0.59 | $0.59 | 197,343 | — | — |
| 1986-02-21 | $0.62 | $0.62 | 205,031 | — | — |
| 1986-02-20 | $0.63 | $0.63 | 82,013 | — | — |
| 1986-02-19 | $0.61 | $0.61 | 351,116 | — | — |
| 1986-02-18 | $0.61 | $0.61 | 212,720 | — | — |
| 1986-02-14 | $0.62 | $0.62 | 25,629 | — | — |
| 1986-02-13 | $0.62 | $0.62 | 71,761 | — | — |
| 1986-02-12 | $0.63 | $0.63 | 89,701 | — | — |
| 1986-02-11 | $0.62 | $0.62 | 205,031 | — | — |
| 1986-02-10 | $0.62 | $0.62 | 110,204 | — | — |
| 1986-02-07 | $0.64 | $0.64 | 179,402 | — | — |
| 1986-02-06 | $0.64 | $0.64 | 658,663 | — | — |
| 1986-02-05 | $0.60 | $0.60 | 345,990 | — | — |
| 1986-02-04 | $0.60 | $0.60 | 399,811 | — | — |
| 1986-02-03 | $0.60 | $0.60 | 812,436 | — | — |
| 1986-01-31 | $0.57 | $0.57 | 292,170 | — | — |
| 1986-01-30 | $0.55 | $0.55 | 69,198 | — | — |
| 1986-01-29 | $0.55 | $0.55 | 261,415 | — | — |
| 1986-01-28 | $0.53 | $0.53 | 594,591 | — | — |
| 1986-01-27 | $0.52 | $0.52 | 202,468 | — | — |
| 1986-01-24 | $0.50 | $0.50 | 281,918 | — | — |
| 1986-01-23 | $0.50 | $0.50 | 56,384 | — | — |
| 1986-01-22 | $0.50 | $0.50 | 12,814 | — | — |
| 1986-01-21 | $0.52 | $0.52 | 230,660 | — | — |
| 1986-01-20 | $0.52 | $0.52 | 53,821 | — | — |
| 1986-01-17 | $0.52 | $0.52 | 58,946 | — | — |
| 1986-01-16 | $0.51 | $0.51 | 15,377 | — | — |
| 1986-01-15 | $0.52 | $0.52 | 110,204 | — | — |
| 1986-01-14 | $0.51 | $0.51 | 41,006 | — | — |
| 1986-01-13 | $0.50 | $0.50 | 25,629 | — | — |
| 1986-01-10 | $0.50 | $0.50 | 28,192 | — | — |
| 1986-01-09 | $0.52 | $0.52 | 356,242 | — | — |
| 1986-01-08 | $0.53 | $0.53 | 363,930 | — | — |
| 1986-01-07 | $0.52 | $0.52 | 161,462 | — | — |
| 1986-01-06 | $0.49 | $0.49 | 143,522 | — | — |
| 1986-01-03 | $0.48 | $0.48 | 15,377 | — | — |
| 1986-01-02 | $0.47 | $0.47 | 17,940 | — | — |