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 | $0.15 | $0.15 | 1,300,800 | — | — |
| 1986-12-30 | $0.14 | $0.14 | 1,822,400 | — | — |
| 1986-12-29 | $0.15 | $0.15 | 1,028,800 | — | — |
| 1986-12-26 | $0.16 | $0.16 | 448,000 | — | — |
| 1986-12-24 | $0.16 | $0.16 | 260,800 | — | — |
| 1986-12-23 | $0.16 | $0.16 | 868,800 | — | — |
| 1986-12-22 | $0.16 | $0.16 | 560,000 | — | — |
| 1986-12-19 | $0.16 | $0.16 | 516,800 | — | — |
| 1986-12-18 | $0.16 | $0.16 | 531,200 | — | — |
| 1986-12-17 | $0.16 | $0.16 | 569,600 | — | — |
| 1986-12-16 | $0.17 | $0.17 | 358,400 | — | — |
| 1986-12-15 | $0.17 | $0.17 | 150,400 | — | — |
| 1986-12-12 | $0.18 | $0.18 | 180,800 | — | — |
| 1986-12-11 | $0.18 | $0.18 | 187,200 | — | — |
| 1986-12-10 | $0.19 | $0.19 | 336,000 | — | — |
| 1986-12-09 | $0.17 | $0.17 | 448,000 | — | — |
| 1986-12-08 | $0.17 | $0.17 | 345,600 | — | — |
| 1986-12-05 | $0.17 | $0.17 | 136,000 | — | — |
| 1986-12-04 | $0.17 | $0.17 | 472,000 | — | — |
| 1986-12-03 | $0.19 | $0.19 | 318,400 | — | — |
| 1986-12-02 | $0.19 | $0.19 | 113,600 | — | — |
| 1986-12-01 | $0.18 | $0.18 | 222,400 | — | — |
| 1986-11-28 | $0.19 | $0.19 | 153,600 | — | — |
| 1986-11-26 | $0.19 | $0.19 | 89,600 | — | — |
| 1986-11-25 | $0.19 | $0.19 | 83,200 | — | — |
| 1986-11-24 | $0.20 | $0.20 | 260,800 | — | — |
| 1986-11-21 | $0.19 | $0.19 | 105,600 | — | — |
| 1986-11-20 | $0.20 | $0.20 | 812,800 | — | — |
| 1986-11-19 | $0.18 | $0.18 | 321,600 | — | — |
| 1986-11-18 | $0.18 | $0.18 | 968,000 | — | — |
| 1986-11-17 | $0.19 | $0.19 | 379,200 | — | — |
| 1986-11-14 | $0.20 | $0.20 | 1,499,200 | — | — |
| 1986-11-13 | $0.18 | $0.18 | 913,600 | — | — |
| 1986-11-12 | $0.16 | $0.16 | 1,385,600 | — | — |
| 1986-11-11 | $0.16 | $0.16 | 142,400 | — | — |
| 1986-11-10 | $0.16 | $0.16 | 808,000 | — | — |
| 1986-11-07 | $0.16 | $0.16 | 468,800 | — | — |
| 1986-11-06 | $0.16 | $0.16 | 105,600 | — | — |
| 1986-11-05 | $0.16 | $0.16 | 484,800 | — | — |
| 1986-11-04 | $0.16 | $0.16 | 460,800 | — | — |
| 1986-11-03 | $0.16 | $0.16 | 195,200 | — | — |
| 1986-10-31 | $0.16 | $0.16 | 129,600 | — | — |
| 1986-10-30 | $0.16 | $0.16 | 576,000 | — | — |
| 1986-10-29 | $0.17 | $0.17 | 113,600 | — | — |
| 1986-10-28 | $0.17 | $0.17 | 307,200 | — | — |
| 1986-10-27 | $0.17 | $0.17 | 297,600 | — | — |
| 1986-10-24 | $0.18 | $0.18 | 904,000 | — | — |
| 1986-10-23 | $0.18 | $0.18 | 318,400 | — | — |
| 1986-10-22 | $0.18 | $0.18 | 116,800 | — | — |
| 1986-10-21 | $0.18 | $0.18 | 251,200 | — | — |
| 1986-10-20 | $0.18 | $0.18 | 304,000 | — | — |
| 1986-10-17 | $0.19 | $0.19 | 97,600 | — | — |
| 1986-10-16 | $0.19 | $0.19 | 259,200 | — | — |
| 1986-10-15 | $0.18 | $0.18 | 92,800 | — | — |
| 1986-10-14 | $0.18 | $0.18 | 1,600 | — | — |
| 1986-10-13 | $0.18 | $0.18 | 3,200 | — | — |
| 1986-10-10 | $0.19 | $0.19 | 100,800 | — | — |
| 1986-10-09 | $0.18 | $0.18 | 33,600 | — | — |
| 1986-10-08 | $0.18 | $0.18 | 121,600 | — | — |
| 1986-10-07 | $0.18 | $0.18 | 60,800 | — | — |
| 1986-10-06 | $0.18 | $0.18 | 88,000 | — | — |
| 1986-10-03 | $0.18 | $0.18 | 566,400 | — | — |
| 1986-10-02 | $0.19 | $0.19 | 492,800 | — | — |
| 1986-10-01 | $0.19 | $0.19 | 76,800 | — | — |
| 1986-09-30 | $0.20 | $0.20 | 43,200 | — | — |
| 1986-09-29 | $0.19 | $0.19 | 283,200 | — | — |
| 1986-09-26 | $0.20 | $0.20 | 102,400 | — | — |
| 1986-09-25 | $0.20 | $0.20 | 476,800 | — | — |
| 1986-09-24 | $0.21 | $0.21 | 257,600 | — | — |
| 1986-09-23 | $0.21 | $0.21 | 336,000 | — | — |
| 1986-09-22 | $0.21 | $0.21 | 305,600 | — | — |
| 1986-09-19 | $0.21 | $0.21 | 988,800 | — | — |
| 1986-09-18 | $0.21 | $0.21 | 1,630,400 | — | — |
| 1986-09-17 | $0.18 | $0.18 | 644,800 | — | — |
| 1986-09-16 | $0.17 | $0.17 | 404,800 | — | — |
| 1986-09-15 | $0.16 | $0.16 | 368,000 | — | — |
| 1986-09-12 | $0.15 | $0.15 | 211,200 | — | — |
| 1986-09-11 | $0.16 | $0.16 | 484,800 | — | — |
| 1986-09-10 | $0.18 | $0.18 | 347,200 | — | — |
| 1986-09-09 | $0.17 | $0.17 | 352,000 | — | — |
| 1986-09-08 | $0.18 | $0.18 | 233,600 | — | — |
| 1986-09-05 | $0.19 | $0.19 | 281,600 | — | — |
| 1986-09-04 | $0.19 | $0.19 | 155,200 | — | — |
| 1986-09-03 | $0.19 | $0.19 | 139,200 | — | — |
| 1986-09-02 | $0.19 | $0.19 | 206,400 | — | — |
| 1986-08-29 | $0.19 | $0.19 | 422,400 | — | — |
| 1986-08-28 | $0.20 | $0.20 | 214,400 | — | — |
| 1986-08-27 | $0.20 | $0.20 | 108,800 | — | — |
| 1986-08-26 | $0.19 | $0.19 | 262,400 | — | — |
| 1986-08-25 | $0.20 | $0.20 | 123,200 | — | — |
| 1986-08-22 | $0.20 | $0.20 | 681,600 | — | — |
| 1986-08-21 | $0.18 | $0.18 | 516,800 | — | — |
| 1986-08-20 | $0.17 | $0.17 | 220,800 | — | — |
| 1986-08-19 | $0.17 | $0.17 | 203,200 | — | — |
| 1986-08-18 | $0.18 | $0.18 | 139,200 | — | — |
| 1986-08-15 | $0.18 | $0.18 | 302,400 | — | — |
| 1986-08-14 | $0.18 | $0.18 | 142,400 | — | — |
| 1986-08-13 | $0.17 | $0.17 | 476,800 | — | — |
| 1986-08-12 | $0.18 | $0.18 | 422,400 | — | — |
| 1986-08-11 | $0.16 | $0.16 | 464,000 | — | — |
| 1986-08-08 | $0.16 | $0.16 | 600,000 | — | — |
| 1986-08-07 | $0.16 | $0.16 | 235,200 | — | — |
| 1986-08-06 | $0.16 | $0.16 | 272,000 | — | — |
| 1986-08-05 | $0.16 | $0.16 | 190,400 | — | — |
| 1986-08-04 | $0.16 | $0.16 | 456,000 | — | — |
| 1986-08-01 | $0.17 | $0.17 | 374,400 | — | — |
| 1986-07-31 | $0.18 | $0.18 | 742,400 | — | — |
| 1986-07-30 | $0.18 | $0.18 | 1,025,600 | — | — |
| 1986-07-29 | $0.16 | $0.16 | 428,800 | — | — |
| 1986-07-28 | $0.17 | $0.17 | 619,200 | — | — |
| 1986-07-25 | $0.18 | $0.18 | 1,401,600 | — | — |
| 1986-07-24 | $0.16 | $0.16 | 1,158,400 | — | — |
| 1986-07-23 | $0.17 | $0.17 | 873,600 | — | — |
| 1986-07-22 | $0.19 | $0.19 | 184,000 | — | — |
| 1986-07-21 | $0.20 | $0.20 | 92,800 | — | — |
| 1986-07-18 | $0.20 | $0.20 | 780,800 | — | — |
| 1986-07-17 | $0.21 | $0.21 | 497,600 | — | — |
| 1986-07-16 | $0.21 | $0.21 | 902,400 | — | — |
| 1986-07-15 | $0.20 | $0.20 | 1,043,200 | — | — |
| 1986-07-14 | $0.19 | $0.19 | 440,000 | — | — |
| 1986-07-11 | $0.21 | $0.21 | 148,800 | — | — |
| 1986-07-10 | $0.20 | $0.20 | 692,800 | — | — |
| 1986-07-09 | $0.21 | $0.21 | 152,000 | — | — |
| 1986-07-08 | $0.22 | $0.22 | 195,200 | — | — |
| 1986-07-07 | $0.22 | $0.22 | 153,600 | — | — |
| 1986-07-03 | $0.24 | $0.24 | 236,800 | — | — |
| 1986-07-02 | $0.23 | $0.23 | 542,400 | — | — |
| 1986-07-01 | $0.25 | $0.25 | 523,200 | — | — |
| 1986-06-30 | $0.25 | $0.25 | 862,400 | — | — |
| 1986-06-27 | $0.23 | $0.23 | 782,400 | — | — |
| 1986-06-26 | $0.21 | $0.21 | 1,219,200 | — | — |
| 1986-06-25 | $0.21 | $0.21 | 560,000 | — | — |
| 1986-06-24 | $0.22 | $0.22 | 1,347,200 | — | — |
| 1986-06-23 | $0.22 | $0.22 | 860,800 | — | — |
| 1986-06-20 | $0.24 | $0.24 | 512,000 | — | — |
| 1986-06-19 | $0.25 | $0.25 | 294,400 | — | — |
| 1986-06-18 | $0.25 | $0.25 | 248,000 | — | — |
| 1986-06-17 | $0.25 | $0.25 | 275,200 | — | — |
| 1986-06-16 | $0.25 | $0.25 | 430,400 | — | — |
| 1986-06-13 | $0.25 | $0.25 | 385,600 | — | — |
| 1986-06-12 | $0.25 | $0.25 | 131,200 | — | — |
| 1986-06-11 | $0.25 | $0.25 | 224,000 | — | — |
| 1986-06-10 | $0.25 | $0.25 | 1,104,000 | — | — |
| 1986-06-09 | $0.25 | $0.25 | 235,200 | — | — |
| 1986-06-06 | $0.25 | $0.25 | 536,000 | — | — |
| 1986-06-05 | $0.25 | $0.25 | 369,600 | — | — |
| 1986-06-04 | $0.25 | $0.25 | 260,800 | — | — |
| 1986-06-03 | $0.26 | $0.26 | 1,192,000 | — | — |
| 1986-06-02 | $0.25 | $0.25 | 1,041,600 | — | — |
| 1986-05-30 | $0.27 | $0.27 | 268,800 | — | — |
| 1986-05-29 | $0.28 | $0.28 | 460,800 | — | — |
| 1986-05-28 | $0.29 | $0.29 | 176,000 | — | — |
| 1986-05-27 | $0.29 | $0.29 | 486,400 | — | — |
| 1986-05-23 | $0.30 | $0.30 | 172,800 | — | — |
| 1986-05-22 | $0.30 | $0.30 | 451,200 | — | — |
| 1986-05-21 | $0.29 | $0.29 | 312,000 | — | — |
| 1986-05-20 | $0.30 | $0.30 | 590,400 | — | — |
| 1986-05-19 | $0.29 | $0.29 | 260,800 | — | — |
| 1986-05-16 | $0.29 | $0.29 | 296,000 | — | — |
| 1986-05-15 | $0.29 | $0.29 | 329,600 | — | — |
| 1986-05-14 | $0.30 | $0.30 | 136,000 | — | — |
| 1986-05-13 | $0.30 | $0.30 | 627,200 | — | — |
| 1986-05-12 | $0.29 | $0.29 | 1,038,400 | — | — |
| 1986-05-09 | $0.29 | $0.29 | 1,233,600 | — | — |
| 1986-05-08 | $0.28 | $0.28 | 424,000 | — | — |
| 1986-05-07 | $0.28 | $0.28 | 302,400 | — | — |
| 1986-05-06 | $0.29 | $0.29 | 441,600 | — | — |
| 1986-05-05 | $0.30 | $0.30 | 622,400 | — | — |
| 1986-05-02 | $0.30 | $0.30 | 139,200 | — | — |
| 1986-05-01 | $0.30 | $0.30 | 532,800 | — | — |
| 1986-04-30 | $0.30 | $0.30 | 259,200 | — | — |
| 1986-04-29 | $0.30 | $0.30 | 358,400 | — | — |
| 1986-04-28 | $0.31 | $0.31 | 382,400 | — | — |
| 1986-04-25 | $0.30 | $0.30 | 416,000 | — | — |
| 1986-04-24 | $0.30 | $0.30 | 488,000 | — | — |
| 1986-04-23 | $0.29 | $0.29 | 262,400 | — | — |
| 1986-04-22 | $0.30 | $0.30 | 232,000 | — | — |
| 1986-04-21 | $0.30 | $0.30 | 203,200 | — | — |
| 1986-04-18 | $0.30 | $0.30 | 729,600 | — | — |
| 1986-04-17 | $0.31 | $0.31 | 704,000 | — | — |
| 1986-04-16 | $0.32 | $0.32 | 1,337,600 | — | — |
| 1986-04-15 | $0.32 | $0.32 | 1,043,200 | — | — |
| 1986-04-14 | $0.33 | $0.33 | 3,486,400 | — | — |
| 1986-04-11 | $0.30 | $0.30 | 1,964,800 | — | — |
| 1986-04-10 | $0.29 | $0.29 | 412,800 | — | — |
| 1986-04-09 | $0.28 | $0.28 | 451,200 | — | — |
| 1986-04-08 | $0.29 | $0.29 | 444,800 | — | — |
| 1986-04-07 | $0.29 | $0.29 | 612,800 | — | — |
| 1986-04-04 | $0.29 | $0.29 | 411,200 | — | — |
| 1986-04-03 | $0.29 | $0.29 | 870,400 | — | — |
| 1986-04-02 | $0.30 | $0.30 | 100,800 | — | — |
| 1986-04-01 | $0.30 | $0.30 | 715,200 | — | — |
| 1986-03-31 | $0.32 | $0.32 | 1,009,600 | — | — |
| 1986-03-27 | $0.30 | $0.30 | 651,200 | — | — |
| 1986-03-26 | $0.29 | $0.29 | 459,200 | — | — |
| 1986-03-25 | $0.30 | $0.30 | 352,000 | — | — |
| 1986-03-24 | $0.30 | $0.30 | 238,400 | — | — |
| 1986-03-21 | $0.30 | $0.30 | 395,200 | — | — |
| 1986-03-20 | $0.30 | $0.30 | 865,600 | — | — |
| 1986-03-19 | $0.30 | $0.30 | 664,000 | — | — |
| 1986-03-18 | $0.29 | $0.29 | 1,324,800 | — | — |
| 1986-03-17 | $0.28 | $0.28 | 760,000 | — | — |
| 1986-03-14 | $0.30 | $0.30 | 860,800 | — | — |
| 1986-03-13 | $0.30 | $0.30 | 1,544,000 | — | — |
| 1986-03-12 | $0.33 | $0.33 | 2,550,400 | — | — |
| 1986-03-11 | $0.34 | $0.34 | 2,574,400 | — | — |
| 1986-03-10 | $0.33 | $0.33 | 2,056,000 | — | — |
| 1986-03-07 | $0.30 | $0.30 | 1,081,600 | — | — |
| 1986-03-06 | $0.30 | $0.30 | 6,238,400 | — | — |
| 1986-03-05 | $0.30 | $0.30 | 4,635,200 | — | — |
| 1986-03-04 | $0.26 | $0.26 | 1,728,000 | — | — |
| 1986-03-03 | $0.25 | $0.25 | 1,862,400 | — | — |
| 1986-02-28 | $0.23 | $0.23 | 449,600 | — | — |
| 1986-02-27 | $0.22 | $0.22 | 364,800 | — | — |
| 1986-02-26 | $0.23 | $0.23 | 537,600 | — | — |
| 1986-02-25 | $0.23 | $0.23 | 649,600 | — | — |
| 1986-02-24 | $0.24 | $0.24 | 1,121,600 | — | — |
| 1986-02-21 | $0.25 | $0.25 | 1,048,000 | — | — |
| 1986-02-20 | $0.24 | $0.24 | 913,600 | — | — |
| 1986-02-19 | $0.23 | $0.23 | 825,600 | — | — |
| 1986-02-18 | $0.23 | $0.23 | 324,800 | — | — |
| 1986-02-14 | $0.23 | $0.23 | 163,200 | — | — |
| 1986-02-13 | $0.23 | $0.23 | 534,400 | — | — |
| 1986-02-12 | $0.23 | $0.23 | 228,800 | — | — |
| 1986-02-11 | $0.23 | $0.23 | 465,600 | — | — |
| 1986-02-10 | $0.23 | $0.23 | 1,209,600 | — | — |
| 1986-02-07 | $0.22 | $0.22 | 518,400 | — | — |
| 1986-02-06 | $0.23 | $0.23 | 331,200 | — | — |
| 1986-02-05 | $0.22 | $0.22 | 1,900,800 | — | — |
| 1986-02-04 | $0.24 | $0.24 | 1,112,000 | — | — |
| 1986-02-03 | $0.25 | $0.25 | 721,600 | — | — |
| 1986-01-31 | $0.25 | $0.25 | 1,104,000 | — | — |
| 1986-01-30 | $0.25 | $0.25 | 2,704,000 | — | — |
| 1986-01-29 | $0.27 | $0.27 | 4,356,800 | — | — |
| 1986-01-28 | $0.25 | $0.25 | 2,899,200 | — | — |
| 1986-01-27 | $0.21 | $0.21 | 1,116,800 | — | — |
| 1986-01-24 | $0.20 | $0.20 | 894,400 | — | — |
| 1986-01-23 | $0.19 | $0.19 | 1,062,400 | — | — |
| 1986-01-22 | $0.18 | $0.18 | 1,251,200 | — | — |
| 1986-01-21 | $0.18 | $0.18 | 729,600 | — | — |
| 1986-01-20 | $0.19 | $0.19 | 142,400 | — | — |
| 1986-01-17 | $0.18 | $0.18 | 404,800 | — | — |
| 1986-01-16 | $0.18 | $0.18 | 843,200 | — | — |
| 1986-01-15 | $0.17 | $0.17 | 726,400 | — | — |
| 1986-01-14 | $0.16 | $0.16 | 339,200 | — | — |
| 1986-01-13 | $0.15 | $0.15 | 104,000 | — | — |
| 1986-01-10 | $0.15 | $0.15 | 240,000 | — | — |
| 1986-01-09 | $0.15 | $0.15 | 409,600 | — | — |
| 1986-01-08 | $0.16 | $0.16 | 227,200 | — | — |
| 1986-01-07 | $0.16 | $0.16 | 340,800 | — | — |
| 1986-01-06 | $0.16 | $0.16 | 241,600 | — | — |
| 1986-01-03 | $0.16 | $0.16 | 192,000 | — | — |
| 1986-01-02 | $0.16 | $0.16 | 352,000 | — | — |