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
- 1982-02-16 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 | $0.41 | $0.41 | 91,200 | — | — |
| 1986-12-30 | $0.41 | $0.41 | 33,600 | — | — |
| 1986-12-29 | $0.40 | $0.40 | 32,000 | — | — |
| 1986-12-26 | $0.39 | $0.39 | 36,800 | — | — |
| 1986-12-24 | $0.39 | $0.39 | 32,000 | — | — |
| 1986-12-23 | $0.40 | $0.40 | 208,000 | — | — |
| 1986-12-22 | $0.41 | $0.41 | 134,400 | — | — |
| 1986-12-19 | $0.41 | $0.41 | 137,600 | — | — |
| 1986-12-18 | $0.40 | $0.40 | 12,800 | — | — |
| 1986-12-17 | $0.39 | $0.39 | 19,200 | — | — |
| 1986-12-16 | $0.40 | $0.40 | 4,800 | — | — |
| 1986-12-15 | $0.40 | $0.40 | 240,000 | — | — |
| 1986-12-12 | $0.37 | $0.37 | 12,800 | — | — |
| 1986-12-11 | $0.37 | $0.37 | 27,200 | — | — |
| 1986-12-10 | $0.38 | $0.38 | 185,600 | — | — |
| 1986-12-09 | $0.40 | $0.40 | 1,600 | — | — |
| 1986-12-08 | $0.40 | $0.40 | 9,600 | — | — |
| 1986-12-05 | $0.40 | $0.40 | 16,000 | — | — |
| 1986-12-04 | $0.40 | $0.40 | 57,600 | — | — |
| 1986-12-03 | $0.41 | $0.41 | 0 | — | — |
| 1986-12-02 | $0.41 | $0.41 | 49,600 | — | — |
| 1986-12-01 | $0.41 | $0.41 | 35,200 | — | — |
| 1986-11-28 | $0.41 | $0.41 | 3,200 | — | — |
| 1986-11-26 | $0.41 | $0.41 | 17,600 | — | — |
| 1986-11-25 | $0.41 | $0.41 | 30,400 | — | — |
| 1986-11-24 | $0.41 | $0.41 | 139,200 | — | — |
| 1986-11-21 | $0.44 | $0.44 | 27,200 | — | — |
| 1986-11-20 | $0.44 | $0.44 | 126,400 | — | — |
| 1986-11-19 | $0.45 | $0.45 | 132,800 | — | — |
| 1986-11-18 | $0.45 | $0.45 | 126,400 | — | — |
| 1986-11-17 | $0.45 | $0.45 | 257,600 | — | — |
| 1986-11-14 | $0.39 | $0.39 | 132,800 | — | — |
| 1986-11-13 | $0.38 | $0.38 | 185,600 | — | — |
| 1986-11-12 | $0.37 | $0.37 | 1,600 | — | — |
| 1986-11-11 | $0.36 | $0.36 | 11,200 | — | — |
| 1986-11-10 | $0.35 | $0.35 | 35,200 | — | — |
| 1986-11-07 | $0.35 | $0.35 | 24,000 | — | — |
| 1986-11-06 | $0.35 | $0.35 | 46,400 | — | — |
| 1986-11-05 | $0.35 | $0.35 | 1,600 | — | — |
| 1986-11-04 | $0.35 | $0.35 | 68,800 | — | — |
| 1986-11-03 | $0.35 | $0.35 | 12,800 | — | — |
| 1986-10-31 | $0.36 | $0.36 | 0 | — | — |
| 1986-10-30 | $0.36 | $0.36 | 4,800 | — | — |
| 1986-10-29 | $0.36 | $0.36 | 17,600 | — | — |
| 1986-10-28 | $0.36 | $0.36 | 40,000 | — | — |
| 1986-10-27 | $0.37 | $0.37 | 68,800 | — | — |
| 1986-10-24 | $0.38 | $0.38 | 33,600 | — | — |
| 1986-10-23 | $0.40 | $0.40 | 96,000 | — | — |
| 1986-10-22 | $0.40 | $0.40 | 89,600 | — | — |
| 1986-10-21 | $0.38 | $0.38 | 220,800 | — | — |
| 1986-10-20 | $0.35 | $0.35 | 33,600 | — | — |
| 1986-10-17 | $0.34 | $0.34 | 6,400 | — | — |
| 1986-10-16 | $0.33 | $0.33 | 48,000 | — | — |
| 1986-10-15 | $0.33 | $0.33 | 48,000 | — | — |
| 1986-10-14 | $0.33 | $0.33 | 4,800 | — | — |
| 1986-10-13 | $0.33 | $0.33 | 0 | — | — |
| 1986-10-10 | $0.33 | $0.33 | 8,000 | — | — |
| 1986-10-09 | $0.32 | $0.32 | 16,000 | — | — |
| 1986-10-08 | $0.31 | $0.31 | 9,600 | — | — |
| 1986-10-07 | $0.31 | $0.31 | 6,400 | — | — |
| 1986-10-06 | $0.31 | $0.31 | 83,200 | — | — |
| 1986-10-03 | $0.33 | $0.33 | 9,600 | — | — |
| 1986-10-02 | $0.33 | $0.33 | 48,000 | — | — |
| 1986-10-01 | $0.32 | $0.32 | 51,200 | — | — |
| 1986-09-30 | $0.32 | $0.32 | 6,400 | — | — |
| 1986-09-29 | $0.32 | $0.32 | 51,200 | — | — |
| 1986-09-26 | $0.32 | $0.32 | 30,400 | — | — |
| 1986-09-25 | $0.31 | $0.31 | 62,400 | — | — |
| 1986-09-24 | $0.31 | $0.31 | 67,200 | — | — |
| 1986-09-23 | $0.31 | $0.31 | 24,000 | — | — |
| 1986-09-22 | $0.30 | $0.30 | 59,200 | — | — |
| 1986-09-19 | $0.30 | $0.30 | 57,600 | — | — |
| 1986-09-18 | $0.30 | $0.30 | 38,400 | — | — |
| 1986-09-17 | $0.30 | $0.30 | 17,600 | — | — |
| 1986-09-16 | $0.29 | $0.29 | 144,000 | — | — |
| 1986-09-15 | $0.28 | $0.28 | 75,200 | — | — |
| 1986-09-12 | $0.29 | $0.29 | 20,800 | — | — |
| 1986-09-11 | $0.29 | $0.29 | 11,200 | — | — |
| 1986-09-10 | $0.29 | $0.29 | 3,200 | — | — |
| 1986-09-09 | $0.29 | $0.29 | 24,000 | — | — |
| 1986-09-08 | $0.28 | $0.28 | 0 | — | — |
| 1986-09-05 | $0.28 | $0.28 | 32,000 | — | — |
| 1986-09-04 | $0.28 | $0.28 | 80,000 | — | — |
| 1986-09-03 | $0.28 | $0.28 | 35,200 | — | — |
| 1986-09-02 | $0.28 | $0.28 | 0 | — | — |
| 1986-08-29 | $0.28 | $0.28 | 16,000 | — | — |
| 1986-08-28 | $0.28 | $0.28 | 1,600 | — | — |
| 1986-08-27 | $0.27 | $0.27 | 76,800 | — | — |
| 1986-08-26 | $0.27 | $0.27 | 36,800 | — | — |
| 1986-08-25 | $0.28 | $0.28 | 81,600 | — | — |
| 1986-08-22 | $0.28 | $0.28 | 184,000 | — | — |
| 1986-08-21 | $0.28 | $0.28 | 41,600 | — | — |
| 1986-08-20 | $0.26 | $0.26 | 60,800 | — | — |
| 1986-08-19 | $0.26 | $0.26 | 4,800 | — | — |
| 1986-08-18 | $0.25 | $0.25 | 8,000 | — | — |
| 1986-08-15 | $0.25 | $0.25 | 8,000 | — | — |
| 1986-08-14 | $0.25 | $0.25 | 36,800 | — | — |
| 1986-08-13 | $0.25 | $0.25 | 0 | — | — |
| 1986-08-12 | $0.25 | $0.25 | 20,800 | — | — |
| 1986-08-11 | $0.26 | $0.26 | 68,800 | — | — |
| 1986-08-08 | $0.26 | $0.26 | 6,400 | — | — |
| 1986-08-07 | $0.25 | $0.25 | 54,400 | — | — |
| 1986-08-06 | $0.24 | $0.24 | 65,600 | — | — |
| 1986-08-05 | $0.23 | $0.23 | 100,800 | — | — |
| 1986-08-04 | $0.23 | $0.23 | 28,800 | — | — |
| 1986-08-01 | $0.24 | $0.24 | 0 | — | — |
| 1986-07-31 | $0.24 | $0.24 | 41,600 | — | — |
| 1986-07-30 | $0.25 | $0.25 | 230,400 | — | — |
| 1986-07-29 | $0.24 | $0.24 | 112,000 | — | — |
| 1986-07-28 | $0.24 | $0.24 | 0 | — | — |
| 1986-07-25 | $0.24 | $0.24 | 0 | — | — |
| 1986-07-24 | $0.24 | $0.24 | 8,000 | — | — |
| 1986-07-23 | $0.24 | $0.24 | 1,600 | — | — |
| 1986-07-22 | $0.24 | $0.24 | 0 | — | — |
| 1986-07-21 | $0.24 | $0.24 | 32,000 | — | — |
| 1986-07-18 | $0.24 | $0.24 | 27,200 | — | — |
| 1986-07-17 | $0.24 | $0.24 | 0 | — | — |
| 1986-07-16 | $0.24 | $0.24 | 11,200 | — | — |
| 1986-07-15 | $0.24 | $0.24 | 0 | — | — |
| 1986-07-14 | $0.24 | $0.24 | 0 | — | — |
| 1986-07-11 | $0.24 | $0.24 | 0 | — | — |
| 1986-07-10 | $0.24 | $0.24 | 0 | — | — |
| 1986-07-09 | $0.24 | $0.24 | 1,600 | — | — |
| 1986-07-08 | $0.24 | $0.24 | 96,000 | — | — |
| 1986-07-07 | $0.24 | $0.24 | 0 | — | — |
| 1986-07-03 | $0.24 | $0.24 | 0 | — | — |
| 1986-07-02 | $0.24 | $0.24 | 1,600 | — | — |
| 1986-07-01 | $0.24 | $0.24 | 0 | — | — |
| 1986-06-30 | $0.24 | $0.24 | 24,000 | — | — |
| 1986-06-27 | $0.26 | $0.26 | 81,600 | — | — |
| 1986-06-26 | $0.26 | $0.26 | 64,000 | — | — |
| 1986-06-25 | $0.26 | $0.26 | 24,000 | — | — |
| 1986-06-24 | $0.26 | $0.26 | 64,000 | — | — |
| 1986-06-23 | $0.27 | $0.27 | 64,000 | — | — |
| 1986-06-20 | $0.26 | $0.26 | 0 | — | — |
| 1986-06-19 | $0.26 | $0.26 | 8,000 | — | — |
| 1986-06-18 | $0.26 | $0.26 | 4,800 | — | — |
| 1986-06-17 | $0.26 | $0.26 | 27,200 | — | — |
| 1986-06-16 | $0.27 | $0.27 | 48,000 | — | — |
| 1986-06-13 | $0.27 | $0.27 | 3,200 | — | — |
| 1986-06-12 | $0.27 | $0.27 | 104,000 | — | — |
| 1986-06-11 | $0.27 | $0.27 | 43,200 | — | — |
| 1986-06-10 | $0.27 | $0.27 | 17,600 | — | — |
| 1986-06-09 | $0.27 | $0.27 | 48,000 | — | — |
| 1986-06-06 | $0.26 | $0.26 | 9,600 | — | — |
| 1986-06-05 | $0.26 | $0.26 | 8,000 | — | — |
| 1986-06-04 | $0.26 | $0.26 | 24,000 | — | — |
| 1986-06-03 | $0.25 | $0.25 | 64,000 | — | — |
| 1986-06-02 | $0.25 | $0.25 | 8,000 | — | — |
| 1986-05-30 | $0.25 | $0.25 | 4,800 | — | — |
| 1986-05-29 | $0.25 | $0.25 | 17,600 | — | — |
| 1986-05-28 | $0.25 | $0.25 | 0 | — | — |
| 1986-05-27 | $0.25 | $0.25 | 4,800 | — | — |
| 1986-05-23 | $0.25 | $0.25 | 0 | — | — |
| 1986-05-22 | $0.25 | $0.25 | 3,200 | — | — |
| 1986-05-21 | $0.25 | $0.25 | 0 | — | — |
| 1986-05-20 | $0.25 | $0.25 | 16,000 | — | — |
| 1986-05-19 | $0.25 | $0.25 | 57,600 | — | — |
| 1986-05-16 | $0.24 | $0.24 | 9,600 | — | — |
| 1986-05-15 | $0.24 | $0.24 | 1,600 | — | — |
| 1986-05-14 | $0.24 | $0.24 | 4,800 | — | — |
| 1986-05-13 | $0.24 | $0.24 | 43,200 | — | — |
| 1986-05-12 | $0.24 | $0.24 | 0 | — | — |
| 1986-05-09 | $0.24 | $0.24 | 8,000 | — | — |
| 1986-05-08 | $0.24 | $0.24 | 14,400 | — | — |
| 1986-05-07 | $0.24 | $0.24 | 32,000 | — | — |
| 1986-05-06 | $0.24 | $0.24 | 16,000 | — | — |
| 1986-05-05 | $0.24 | $0.24 | 0 | — | — |
| 1986-05-02 | $0.24 | $0.24 | 35,200 | — | — |
| 1986-05-01 | $0.24 | $0.24 | 0 | — | — |
| 1986-04-30 | $0.24 | $0.24 | 16,000 | — | — |
| 1986-04-29 | $0.24 | $0.24 | 1,600 | — | — |
| 1986-04-28 | $0.24 | $0.24 | 96,000 | — | — |
| 1986-04-25 | $0.23 | $0.23 | 1,600 | — | — |
| 1986-04-24 | $0.23 | $0.23 | 4,800 | — | — |
| 1986-04-23 | $0.23 | $0.23 | 169,600 | — | — |
| 1986-04-22 | $0.25 | $0.25 | 102,400 | — | — |
| 1986-04-21 | $0.24 | $0.24 | 0 | — | — |
| 1986-04-18 | $0.24 | $0.24 | 9,600 | — | — |
| 1986-04-17 | $0.24 | $0.24 | 32,000 | — | — |
| 1986-04-16 | $0.24 | $0.24 | 0 | — | — |
| 1986-04-15 | $0.24 | $0.24 | 60,800 | — | — |
| 1986-04-14 | $0.24 | $0.24 | 131,200 | — | — |
| 1986-04-11 | $0.24 | $0.24 | 40,000 | — | — |
| 1986-04-10 | $0.24 | $0.24 | 9,600 | — | — |
| 1986-04-09 | $0.23 | $0.23 | 32,000 | — | — |
| 1986-04-08 | $0.23 | $0.23 | 112,000 | — | — |
| 1986-04-07 | $0.24 | $0.24 | 68,800 | — | — |
| 1986-04-04 | $0.23 | $0.23 | 65,600 | — | — |
| 1986-04-03 | $0.24 | $0.24 | 16,000 | — | — |
| 1986-04-02 | $0.24 | $0.24 | 8,000 | — | — |
| 1986-04-01 | $0.24 | $0.24 | 120,000 | — | — |
| 1986-03-31 | $0.23 | $0.23 | 32,000 | — | — |
| 1986-03-27 | $0.23 | $0.23 | 56,000 | — | — |
| 1986-03-26 | $0.23 | $0.23 | 8,000 | — | — |
| 1986-03-25 | $0.23 | $0.23 | 0 | — | — |
| 1986-03-24 | $0.23 | $0.23 | 0 | — | — |
| 1986-03-21 | $0.23 | $0.23 | 0 | — | — |
| 1986-03-20 | $0.23 | $0.23 | 27,200 | — | — |
| 1986-03-19 | $0.24 | $0.24 | 46,400 | — | — |
| 1986-03-18 | $0.24 | $0.24 | 16,000 | — | — |
| 1986-03-17 | $0.24 | $0.24 | 9,600 | — | — |
| 1986-03-14 | $0.23 | $0.23 | 0 | — | — |
| 1986-03-13 | $0.23 | $0.23 | 6,400 | — | — |
| 1986-03-12 | $0.23 | $0.23 | 56,000 | — | — |
| 1986-03-11 | $0.23 | $0.23 | 32,000 | — | — |
| 1986-03-10 | $0.24 | $0.24 | 3,200 | — | — |
| 1986-03-07 | $0.24 | $0.24 | 46,400 | — | — |
| 1986-03-06 | $0.24 | $0.24 | 304,000 | — | — |
| 1986-03-05 | $0.23 | $0.23 | 54,400 | — | — |
| 1986-03-04 | $0.24 | $0.24 | 22,400 | — | — |
| 1986-03-03 | $0.24 | $0.24 | 160,000 | — | — |
| 1986-02-28 | $0.23 | $0.23 | 0 | — | — |
| 1986-02-27 | $0.23 | $0.23 | 12,800 | — | — |
| 1986-02-26 | $0.23 | $0.23 | 80,000 | — | — |
| 1986-02-25 | $0.22 | $0.22 | 32,000 | — | — |
| 1986-02-24 | $0.22 | $0.22 | 32,000 | — | — |
| 1986-02-21 | $0.21 | $0.21 | 8,000 | — | — |
| 1986-02-20 | $0.21 | $0.21 | 11,200 | — | — |
| 1986-02-19 | $0.21 | $0.21 | 0 | — | — |
| 1986-02-18 | $0.21 | $0.21 | 3,200 | — | — |
| 1986-02-14 | $0.21 | $0.21 | 6,400 | — | — |
| 1986-02-13 | $0.21 | $0.21 | 3,200 | — | — |
| 1986-02-12 | $0.21 | $0.21 | 19,200 | — | — |
| 1986-02-11 | $0.21 | $0.21 | 0 | — | — |
| 1986-02-10 | $0.21 | $0.21 | 48,000 | — | — |
| 1986-02-07 | $0.21 | $0.21 | 9,600 | — | — |
| 1986-02-06 | $0.21 | $0.21 | 16,000 | — | — |
| 1986-02-05 | $0.21 | $0.21 | 1,600 | — | — |
| 1986-02-04 | $0.21 | $0.21 | 3,200 | — | — |
| 1986-02-03 | $0.21 | $0.21 | 0 | — | — |
| 1986-01-31 | $0.21 | $0.21 | 17,600 | — | — |
| 1986-01-30 | $0.21 | $0.21 | 0 | — | — |
| 1986-01-29 | $0.21 | $0.21 | 52,800 | — | — |
| 1986-01-28 | $0.21 | $0.21 | 3,200 | — | — |
| 1986-01-27 | $0.21 | $0.21 | 0 | — | — |
| 1986-01-24 | $0.21 | $0.21 | 1,600 | — | — |
| 1986-01-23 | $0.21 | $0.21 | 0 | — | — |
| 1986-01-22 | $0.21 | $0.21 | 6,400 | — | — |
| 1986-01-21 | $0.21 | $0.21 | 22,400 | — | — |
| 1986-01-20 | $0.22 | $0.22 | 4,800 | — | — |
| 1986-01-17 | $0.22 | $0.22 | 8,000 | — | — |
| 1986-01-16 | $0.22 | $0.22 | 12,800 | — | — |
| 1986-01-15 | $0.22 | $0.22 | 4,800 | — | — |
| 1986-01-14 | $0.22 | $0.22 | 0 | — | — |
| 1986-01-13 | $0.22 | $0.22 | 32,000 | — | — |
| 1986-01-10 | $0.22 | $0.22 | 4,800 | — | — |
| 1986-01-09 | $0.22 | $0.22 | 0 | — | — |
| 1986-01-08 | $0.22 | $0.22 | 8,000 | — | — |
| 1986-01-07 | $0.22 | $0.22 | 1,600 | — | — |
| 1986-01-06 | $0.22 | $0.22 | 64,000 | — | — |
| 1986-01-03 | $0.22 | $0.22 | 16,000 | — | — |
| 1986-01-02 | $0.22 | $0.22 | 1,600 | — | — |