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
- 1981-03-25 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 | $0.39 | $0.39 | 2,476,800 | — | — |
| 1986-12-30 | $0.38 | $0.38 | 700,800 | — | — |
| 1986-12-29 | $0.39 | $0.39 | 100,800 | — | — |
| 1986-12-26 | $0.38 | $0.38 | 196,800 | — | — |
| 1986-12-24 | $0.38 | $0.38 | 24,000 | — | — |
| 1986-12-23 | $0.38 | $0.38 | 331,200 | — | — |
| 1986-12-22 | $0.39 | $0.39 | 796,800 | — | — |
| 1986-12-19 | $0.39 | $0.39 | 144,000 | — | — |
| 1986-12-18 | $0.38 | $0.38 | 278,400 | — | — |
| 1986-12-17 | $0.38 | $0.38 | 91,200 | — | — |
| 1986-12-16 | $0.38 | $0.38 | 1,497,600 | — | — |
| 1986-12-15 | $0.39 | $0.39 | 796,800 | — | — |
| 1986-12-12 | $0.39 | $0.39 | 62,400 | — | — |
| 1986-12-11 | $0.40 | $0.40 | 43,200 | — | — |
| 1986-12-10 | $0.40 | $0.40 | 38,400 | — | — |
| 1986-12-09 | $0.40 | $0.40 | 1,281,600 | — | — |
| 1986-12-08 | $0.40 | $0.40 | 211,200 | — | — |
| 1986-12-05 | $0.40 | $0.40 | 297,600 | — | — |
| 1986-12-04 | $0.40 | $0.40 | 609,600 | — | — |
| 1986-12-03 | $0.40 | $0.40 | 124,800 | — | — |
| 1986-12-02 | $0.40 | $0.40 | 1,536,000 | — | — |
| 1986-12-01 | $0.40 | $0.40 | 268,800 | — | — |
| 1986-11-28 | $0.40 | $0.40 | 417,600 | — | — |
| 1986-11-26 | $0.40 | $0.40 | 696,000 | — | — |
| 1986-11-25 | $0.40 | $0.40 | 417,600 | — | — |
| 1986-11-24 | $0.40 | $0.40 | 1,905,600 | — | — |
| 1986-11-21 | $0.40 | $0.40 | 883,200 | — | — |
| 1986-11-20 | $0.40 | $0.40 | 33,600 | — | — |
| 1986-11-19 | $0.40 | $0.40 | 177,600 | — | — |
| 1986-11-18 | $0.40 | $0.40 | 211,200 | — | — |
| 1986-11-17 | $0.40 | $0.40 | 9,600 | — | — |
| 1986-11-14 | $0.40 | $0.40 | 62,400 | — | — |
| 1986-11-13 | $0.40 | $0.40 | 19,200 | — | — |
| 1986-11-12 | $0.41 | $0.41 | 513,600 | — | — |
| 1986-11-11 | $0.40 | $0.40 | 220,800 | — | — |
| 1986-11-10 | $0.41 | $0.41 | 892,800 | — | — |
| 1986-11-07 | $0.41 | $0.41 | 148,800 | — | — |
| 1986-11-06 | $0.40 | $0.40 | 62,400 | — | — |
| 1986-11-05 | $0.40 | $0.40 | 192,000 | — | — |
| 1986-11-04 | $0.40 | $0.40 | 86,400 | — | — |
| 1986-11-03 | $0.40 | $0.40 | 172,800 | — | — |
| 1986-10-31 | $0.40 | $0.40 | 38,400 | — | — |
| 1986-10-30 | $0.39 | $0.39 | 110,400 | — | — |
| 1986-10-29 | $0.39 | $0.39 | 57,600 | — | — |
| 1986-10-28 | $0.40 | $0.40 | 700,800 | — | — |
| 1986-10-27 | $0.40 | $0.40 | 2,611,200 | — | — |
| 1986-10-24 | $0.40 | $0.40 | 336,000 | — | — |
| 1986-10-23 | $0.40 | $0.40 | 2,467,200 | — | — |
| 1986-10-22 | $0.42 | $0.42 | 532,800 | — | — |
| 1986-10-21 | $0.41 | $0.41 | 1,204,800 | — | — |
| 1986-10-20 | $0.42 | $0.42 | 878,400 | — | — |
| 1986-10-17 | $0.42 | $0.42 | 849,600 | — | — |
| 1986-10-16 | $0.42 | $0.42 | 158,400 | — | — |
| 1986-10-15 | $0.41 | $0.41 | 796,800 | — | — |
| 1986-10-14 | $0.40 | $0.40 | 220,800 | — | — |
| 1986-10-13 | $0.39 | $0.39 | 81,600 | — | — |
| 1986-10-10 | $0.39 | $0.39 | 561,600 | — | — |
| 1986-10-09 | $0.38 | $0.38 | 24,000 | — | — |
| 1986-10-08 | $0.38 | $0.38 | 52,800 | — | — |
| 1986-10-07 | $0.36 | $0.36 | 91,200 | — | — |
| 1986-10-06 | $0.36 | $0.36 | 38,400 | — | — |
| 1986-10-03 | $0.36 | $0.36 | 201,600 | — | — |
| 1986-10-02 | $0.36 | $0.36 | 57,600 | — | — |
| 1986-10-01 | $0.35 | $0.35 | 1,737,600 | — | — |
| 1986-09-30 | $0.34 | $0.34 | 576,000 | — | — |
| 1986-09-29 | $0.34 | $0.34 | 235,200 | — | — |
| 1986-09-26 | $0.35 | $0.35 | 1,828,800 | — | — |
| 1986-09-25 | $0.34 | $0.34 | 28,800 | — | — |
| 1986-09-24 | $0.35 | $0.35 | 1,320,000 | — | — |
| 1986-09-23 | $0.35 | $0.35 | 2,107,200 | — | — |
| 1986-09-22 | $0.35 | $0.35 | 1,046,400 | — | — |
| 1986-09-19 | $0.36 | $0.36 | 331,200 | — | — |
| 1986-09-18 | $0.34 | $0.34 | 772,800 | — | — |
| 1986-09-17 | $0.34 | $0.34 | 763,200 | — | — |
| 1986-09-16 | $0.36 | $0.36 | 158,400 | — | — |
| 1986-09-15 | $0.38 | $0.38 | 628,800 | — | — |
| 1986-09-12 | $0.40 | $0.40 | 2,217,600 | — | — |
| 1986-09-11 | $0.41 | $0.41 | 849,600 | — | — |
| 1986-09-10 | $0.40 | $0.40 | 120,000 | — | — |
| 1986-09-09 | $0.40 | $0.40 | 734,400 | — | — |
| 1986-09-08 | $0.41 | $0.41 | 72,000 | — | — |
| 1986-09-05 | $0.40 | $0.40 | 288,000 | — | — |
| 1986-09-04 | $0.41 | $0.41 | 945,600 | — | — |
| 1986-09-03 | $0.40 | $0.40 | 504,000 | — | — |
| 1986-09-02 | $0.41 | $0.41 | 268,800 | — | — |
| 1986-08-29 | $0.40 | $0.40 | 753,600 | — | — |
| 1986-08-28 | $0.41 | $0.41 | 480,000 | — | — |
| 1986-08-27 | $0.40 | $0.40 | 1,147,200 | — | — |
| 1986-08-26 | $0.42 | $0.42 | 201,600 | — | — |
| 1986-08-25 | $0.42 | $0.42 | 921,600 | — | — |
| 1986-08-22 | $0.39 | $0.39 | 1,118,400 | — | — |
| 1986-08-21 | $0.38 | $0.38 | 2,572,800 | — | — |
| 1986-08-20 | $0.38 | $0.38 | 12,192,000 | — | — |
| 1986-08-19 | $0.33 | $0.33 | 945,600 | — | — |
| 1986-08-18 | $0.34 | $0.34 | 3,744,000 | — | — |
| 1986-08-15 | $0.33 | $0.33 | 1,224,000 | — | — |
| 1986-08-14 | $0.33 | $0.33 | 748,800 | — | — |
| 1986-08-13 | $0.34 | $0.34 | 1,420,800 | — | — |
| 1986-08-12 | $0.33 | $0.33 | 1,459,200 | — | — |
| 1986-08-11 | $0.33 | $0.33 | 643,200 | — | — |
| 1986-08-08 | $0.32 | $0.32 | 316,800 | — | — |
| 1986-08-07 | $0.33 | $0.33 | 235,200 | — | — |
| 1986-08-06 | $0.33 | $0.33 | 105,600 | — | — |
| 1986-08-05 | $0.32 | $0.32 | 566,400 | — | — |
| 1986-08-04 | $0.32 | $0.32 | 115,200 | — | — |
| 1986-08-01 | $0.32 | $0.32 | 3,595,200 | — | — |
| 1986-07-31 | $0.32 | $0.32 | 321,600 | — | — |
| 1986-07-30 | $0.33 | $0.33 | 110,400 | — | — |
| 1986-07-29 | $0.32 | $0.32 | 969,600 | — | — |
| 1986-07-28 | $0.32 | $0.32 | 67,200 | — | — |
| 1986-07-25 | $0.33 | $0.33 | 2,025,600 | — | — |
| 1986-07-24 | $0.33 | $0.33 | 398,400 | — | — |
| 1986-07-23 | $0.33 | $0.33 | 537,600 | — | — |
| 1986-07-22 | $0.33 | $0.33 | 1,555,200 | — | — |
| 1986-07-21 | $0.33 | $0.33 | 9,600 | — | — |
| 1986-07-18 | $0.33 | $0.33 | 196,800 | — | — |
| 1986-07-17 | $0.33 | $0.33 | 2,337,600 | — | — |
| 1986-07-16 | $0.33 | $0.33 | 1,780,800 | — | — |
| 1986-07-15 | $0.34 | $0.34 | 9,120,000 | — | — |
| 1986-07-14 | $0.35 | $0.35 | 33,600 | — | — |
| 1986-07-11 | $0.34 | $0.34 | 1,425,600 | — | — |
| 1986-07-10 | $0.32 | $0.32 | 465,600 | — | — |
| 1986-07-09 | $0.34 | $0.34 | 177,600 | — | — |
| 1986-07-08 | $0.35 | $0.35 | 264,000 | — | — |
| 1986-07-07 | $0.36 | $0.36 | 542,400 | — | — |
| 1986-07-03 | $0.38 | $0.38 | 1,598,400 | — | — |
| 1986-07-02 | $0.38 | $0.38 | 1,737,600 | — | — |
| 1986-07-01 | $0.37 | $0.37 | 422,400 | — | — |
| 1986-06-30 | $0.37 | $0.37 | 115,200 | — | — |
| 1986-06-27 | $0.38 | $0.38 | 1,228,800 | — | — |
| 1986-06-26 | $0.38 | $0.38 | 652,800 | — | — |
| 1986-06-25 | $0.37 | $0.37 | 1,344,000 | — | — |
| 1986-06-24 | $0.37 | $0.37 | 312,000 | — | — |
| 1986-06-23 | $0.37 | $0.37 | 13,152,000 | — | — |
| 1986-06-20 | $0.38 | $0.38 | 489,600 | — | — |
| 1986-06-19 | $0.38 | $0.38 | 609,600 | — | — |
| 1986-06-18 | $0.39 | $0.39 | 696,000 | — | — |
| 1986-06-17 | $0.40 | $0.40 | 1,420,800 | — | — |
| 1986-06-16 | $0.39 | $0.39 | 667,200 | — | — |
| 1986-06-13 | $0.42 | $0.42 | 235,200 | — | — |
| 1986-06-12 | $0.42 | $0.42 | 120,000 | — | — |
| 1986-06-11 | $0.41 | $0.41 | 153,600 | — | — |
| 1986-06-10 | $0.41 | $0.41 | 340,800 | — | — |
| 1986-06-09 | $0.42 | $0.42 | 345,600 | — | — |
| 1986-06-06 | $0.43 | $0.43 | 3,004,800 | — | — |
| 1986-06-05 | $0.45 | $0.45 | 6,600,000 | — | — |
| 1986-06-04 | $0.47 | $0.47 | 350,400 | — | — |
| 1986-06-03 | $0.47 | $0.47 | 5,414,400 | — | — |
| 1986-06-02 | $0.46 | $0.46 | 105,600 | — | — |
| 1986-05-30 | $0.46 | $0.46 | 1,060,800 | — | — |
| 1986-05-29 | $0.45 | $0.45 | 2,640,000 | — | — |
| 1986-05-28 | $0.49 | $0.49 | 1,041,600 | — | — |
| 1986-05-27 | $0.51 | $0.51 | 220,800 | — | — |
| 1986-05-23 | $0.51 | $0.51 | 1,752,000 | — | — |
| 1986-05-22 | $0.50 | $0.50 | 3,316,800 | — | — |
| 1986-05-21 | $0.50 | $0.50 | 1,718,400 | — | — |
| 1986-05-20 | $0.51 | $0.51 | 52,800 | — | — |
| 1986-05-19 | $0.49 | $0.49 | 9,600 | — | — |
| 1986-05-16 | $0.51 | $0.51 | 129,600 | — | — |
| 1986-05-15 | $0.50 | $0.50 | 427,200 | — | — |
| 1986-05-14 | $0.51 | $0.51 | 355,200 | — | — |
| 1986-05-13 | $0.51 | $0.51 | 326,400 | — | — |
| 1986-05-12 | $0.51 | $0.51 | 379,200 | — | — |
| 1986-05-09 | $0.49 | $0.49 | 3,163,200 | — | — |
| 1986-05-08 | $0.49 | $0.49 | 139,200 | — | — |
| 1986-05-07 | $0.49 | $0.49 | 1,267,200 | — | — |
| 1986-05-06 | $0.51 | $0.51 | 1,233,600 | — | — |
| 1986-05-05 | $0.51 | $0.51 | 105,600 | — | — |
| 1986-05-02 | $0.51 | $0.51 | 28,800 | — | — |
| 1986-05-01 | $0.51 | $0.51 | 5,601,600 | — | — |
| 1986-04-30 | $0.51 | $0.51 | 705,600 | — | — |
| 1986-04-29 | $0.53 | $0.53 | 1,790,400 | — | — |
| 1986-04-28 | $0.53 | $0.53 | 168,000 | — | — |
| 1986-04-25 | $0.53 | $0.53 | 62,400 | — | — |
| 1986-04-24 | $0.52 | $0.52 | 182,400 | — | — |
| 1986-04-23 | $0.52 | $0.52 | 331,200 | — | — |
| 1986-04-22 | $0.52 | $0.52 | 1,089,600 | — | — |
| 1986-04-21 | $0.53 | $0.53 | 81,600 | — | — |
| 1986-04-18 | $0.53 | $0.53 | 2,452,800 | — | — |
| 1986-04-17 | $0.52 | $0.52 | 801,600 | — | — |
| 1986-04-16 | $0.52 | $0.52 | 691,200 | — | — |
| 1986-04-15 | $0.51 | $0.51 | 120,000 | — | — |
| 1986-04-14 | $0.52 | $0.52 | 115,200 | — | — |
| 1986-04-11 | $0.51 | $0.51 | 1,622,400 | — | — |
| 1986-04-10 | $0.51 | $0.51 | 2,001,600 | — | — |
| 1986-04-09 | $0.52 | $0.52 | 2,227,200 | — | — |
| 1986-04-08 | $0.51 | $0.51 | 7,401,600 | — | — |
| 1986-04-07 | $0.52 | $0.52 | 1,142,400 | — | — |
| 1986-04-04 | $0.52 | $0.52 | 998,400 | — | — |
| 1986-04-03 | $0.53 | $0.53 | 129,600 | — | — |
| 1986-04-02 | $0.52 | $0.52 | 86,400 | — | — |
| 1986-04-01 | $0.51 | $0.51 | 1,012,800 | — | — |
| 1986-03-31 | $0.50 | $0.50 | 278,400 | — | — |
| 1986-03-27 | $0.50 | $0.50 | 2,409,600 | — | — |
| 1986-03-26 | $0.47 | $0.47 | 2,702,400 | — | — |
| 1986-03-25 | $0.47 | $0.47 | 316,800 | — | — |
| 1986-03-24 | $0.48 | $0.48 | 196,800 | — | — |
| 1986-03-21 | $0.48 | $0.48 | 2,952,000 | — | — |
| 1986-03-20 | $0.49 | $0.49 | 921,600 | — | — |
| 1986-03-19 | $0.49 | $0.49 | 5,572,800 | — | — |
| 1986-03-18 | $0.51 | $0.51 | 345,600 | — | — |
| 1986-03-17 | $0.52 | $0.52 | 513,600 | — | — |
| 1986-03-14 | $0.53 | $0.53 | 1,132,800 | — | — |
| 1986-03-13 | $0.53 | $0.53 | 868,800 | — | — |
| 1986-03-12 | $0.54 | $0.54 | 2,630,400 | — | — |
| 1986-03-11 | $0.53 | $0.53 | 254,400 | — | — |
| 1986-03-10 | $0.54 | $0.54 | 67,200 | — | — |
| 1986-03-07 | $0.54 | $0.54 | 264,000 | — | — |
| 1986-03-06 | $0.54 | $0.54 | 20,476,800 | — | — |
| 1986-03-05 | $0.54 | $0.54 | 134,400 | — | — |
| 1986-03-04 | $0.55 | $0.55 | 216,000 | — | — |
| 1986-03-03 | $0.56 | $0.56 | 921,600 | — | — |
| 1986-02-28 | $0.57 | $0.57 | 4,396,800 | — | — |
| 1986-02-27 | $0.56 | $0.56 | 163,200 | — | — |
| 1986-02-26 | $0.56 | $0.56 | 2,078,400 | — | — |
| 1986-02-25 | $0.54 | $0.54 | 5,169,600 | — | — |
| 1986-02-24 | $0.52 | $0.52 | 417,600 | — | — |
| 1986-02-21 | $0.52 | $0.52 | 273,600 | — | — |
| 1986-02-20 | $0.50 | $0.50 | 1,075,200 | — | — |
| 1986-02-19 | $0.51 | $0.51 | 206,400 | — | — |
| 1986-02-18 | $0.51 | $0.51 | 566,400 | — | — |
| 1986-02-14 | $0.51 | $0.51 | 556,800 | — | — |
| 1986-02-13 | $0.51 | $0.51 | 19,200 | — | — |
| 1986-02-12 | $0.51 | $0.51 | 67,200 | — | — |
| 1986-02-11 | $0.50 | $0.50 | 211,200 | — | — |
| 1986-02-10 | $0.51 | $0.51 | 859,200 | — | — |
| 1986-02-07 | $0.51 | $0.51 | 225,600 | — | — |
| 1986-02-06 | $0.50 | $0.50 | 384,000 | — | — |
| 1986-02-05 | $0.50 | $0.50 | 417,600 | — | — |
| 1986-02-04 | $0.50 | $0.50 | 360,000 | — | — |
| 1986-02-03 | $0.51 | $0.51 | 105,600 | — | — |
| 1986-01-31 | $0.49 | $0.49 | 115,200 | — | — |
| 1986-01-30 | $0.50 | $0.50 | 2,793,600 | — | — |
| 1986-01-29 | $0.50 | $0.50 | 182,400 | — | — |
| 1986-01-28 | $0.51 | $0.51 | 72,000 | — | — |
| 1986-01-27 | $0.51 | $0.51 | 196,800 | — | — |
| 1986-01-24 | $0.50 | $0.50 | 110,400 | — | — |
| 1986-01-23 | $0.50 | $0.50 | 292,800 | — | — |
| 1986-01-22 | $0.51 | $0.51 | 235,200 | — | — |
| 1986-01-21 | $0.51 | $0.51 | 686,400 | — | — |
| 1986-01-20 | $0.52 | $0.52 | 748,800 | — | — |
| 1986-01-17 | $0.53 | $0.53 | 3,081,600 | — | — |
| 1986-01-16 | $0.54 | $0.54 | 17,899,200 | — | — |
| 1986-01-15 | $0.53 | $0.53 | 571,200 | — | — |
| 1986-01-14 | $0.53 | $0.53 | 3,883,200 | — | — |
| 1986-01-13 | $0.53 | $0.53 | 1,833,600 | — | — |
| 1986-01-10 | $0.53 | $0.53 | 547,200 | — | — |
| 1986-01-09 | $0.52 | $0.52 | 2,097,600 | — | — |
| 1986-01-08 | $0.52 | $0.52 | 3,883,200 | — | — |
| 1986-01-07 | $0.52 | $0.52 | 7,252,800 | — | — |
| 1986-01-06 | $0.50 | $0.50 | 590,400 | — | — |
| 1986-01-03 | $0.49 | $0.49 | 336,000 | — | — |
| 1986-01-02 | $0.49 | $0.49 | 5,400,000 | — | — |