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 | $0.54 | $0.54 | 355,500 | — | — |
| 1986-12-30 | $0.55 | $0.55 | 310,500 | — | — |
| 1986-12-29 | $0.56 | $0.56 | 22,500 | — | — |
| 1986-12-26 | $0.56 | $0.56 | 243,000 | — | — |
| 1986-12-24 | $0.57 | $0.57 | 112,500 | — | — |
| 1986-12-23 | $0.56 | $0.56 | 85,500 | — | — |
| 1986-12-22 | $0.58 | $0.58 | 216,000 | — | — |
| 1986-12-19 | $0.59 | $0.59 | 526,500 | — | — |
| 1986-12-18 | $0.56 | $0.56 | 121,500 | — | — |
| 1986-12-17 | $0.56 | $0.56 | 180,000 | — | — |
| 1986-12-16 | $0.56 | $0.56 | 436,500 | — | — |
| 1986-12-15 | $0.56 | $0.56 | 297,000 | — | — |
| 1986-12-12 | $0.56 | $0.56 | 189,000 | — | — |
| 1986-12-11 | $0.57 | $0.57 | 1,741,500 | — | — |
| 1986-12-10 | $0.57 | $0.57 | 94,500 | — | — |
| 1986-12-09 | $0.57 | $0.57 | 1,530,000 | — | — |
| 1986-12-08 | $0.57 | $0.57 | 234,000 | — | — |
| 1986-12-05 | $0.58 | $0.58 | 72,000 | — | — |
| 1986-12-04 | $0.58 | $0.58 | 22,500 | — | — |
| 1986-12-03 | $0.58 | $0.58 | 1,174,500 | — | — |
| 1986-12-02 | $0.59 | $0.59 | 117,000 | — | — |
| 1986-12-01 | $0.57 | $0.57 | 9,000 | — | — |
| 1986-11-28 | $0.57 | $0.57 | 45,000 | — | — |
| 1986-11-26 | $0.57 | $0.57 | 27,000 | — | — |
| 1986-11-25 | $0.58 | $0.58 | 130,500 | — | — |
| 1986-11-24 | $0.58 | $0.58 | 99,000 | — | — |
| 1986-11-21 | $0.58 | $0.58 | 157,500 | — | — |
| 1986-11-20 | $0.58 | $0.58 | 27,000 | — | — |
| 1986-11-19 | $0.58 | $0.58 | 0 | — | — |
| 1986-11-18 | $0.58 | $0.58 | 81,000 | — | — |
| 1986-11-17 | $0.57 | $0.57 | 148,500 | — | — |
| 1986-11-14 | $0.57 | $0.57 | 0 | — | — |
| 1986-11-13 | $0.57 | $0.57 | 27,000 | — | — |
| 1986-11-12 | $0.57 | $0.57 | 13,500 | — | — |
| 1986-11-11 | $0.57 | $0.57 | 4,500 | — | — |
| 1986-11-10 | $0.58 | $0.57 | 936,000 | — | — |
| 1986-11-07 | $0.58 | $0.58 | 985,500 | — | — |
| 1986-11-06 | $0.57 | $0.57 | 490,500 | — | — |
| 1986-11-05 | $0.57 | $0.57 | 36,000 | — | — |
| 1986-11-04 | $0.57 | $0.57 | 22,500 | — | — |
| 1986-11-03 | $0.57 | $0.57 | 31,500 | — | — |
| 1986-10-31 | $0.57 | $0.57 | 63,000 | — | — |
| 1986-10-30 | $0.57 | $0.57 | 81,000 | — | — |
| 1986-10-29 | $0.57 | $0.57 | 13,500 | — | — |
| 1986-10-28 | $0.57 | $0.57 | 94,500 | — | — |
| 1986-10-27 | $0.57 | $0.57 | 4,500 | — | — |
| 1986-10-24 | $0.57 | $0.57 | 4,500 | — | — |
| 1986-10-23 | $0.58 | $0.57 | 85,500 | — | — |
| 1986-10-22 | $0.57 | $0.57 | 9,000 | — | — |
| 1986-10-21 | $0.58 | $0.58 | 76,500 | — | — |
| 1986-10-20 | $0.58 | $0.57 | 4,500 | — | — |
| 1986-10-17 | $0.58 | $0.57 | 49,500 | — | — |
| 1986-10-16 | $0.58 | $0.58 | 0 | — | — |
| 1986-10-15 | $0.58 | $0.58 | 297,000 | — | — |
| 1986-10-14 | $0.58 | $0.58 | 328,500 | — | — |
| 1986-10-13 | $0.58 | $0.58 | 0 | — | — |
| 1986-10-10 | $0.58 | $0.58 | 31,500 | — | — |
| 1986-10-09 | $0.59 | $0.59 | 40,500 | — | — |
| 1986-10-08 | $0.59 | $0.59 | 36,000 | — | — |
| 1986-10-07 | $0.59 | $0.59 | 72,000 | — | — |
| 1986-10-06 | $0.59 | $0.59 | 9,000 | — | — |
| 1986-10-03 | $0.59 | $0.59 | 4,500 | — | — |
| 1986-10-02 | $0.59 | $0.59 | 99,000 | — | — |
| 1986-10-01 | $0.60 | $0.60 | 0 | — | — |
| 1986-09-30 | $0.60 | $0.60 | 63,000 | — | — |
| 1986-09-29 | $0.60 | $0.60 | 0 | — | — |
| 1986-09-26 | $0.60 | $0.60 | 171,000 | — | — |
| 1986-09-25 | $0.61 | $0.61 | 225,000 | — | — |
| 1986-09-24 | $0.62 | $0.62 | 90,000 | — | — |
| 1986-09-23 | $0.63 | $0.63 | 0 | — | — |
| 1986-09-22 | $0.63 | $0.63 | 76,500 | — | — |
| 1986-09-19 | $0.63 | $0.63 | 184,500 | — | — |
| 1986-09-18 | $0.62 | $0.62 | 247,500 | — | — |
| 1986-09-17 | $0.62 | $0.62 | 67,500 | — | — |
| 1986-09-16 | $0.63 | $0.63 | 121,500 | — | — |
| 1986-09-15 | $0.62 | $0.62 | 45,000 | — | — |
| 1986-09-12 | $0.62 | $0.62 | 499,500 | — | — |
| 1986-09-11 | $0.63 | $0.63 | 108,000 | — | — |
| 1986-09-10 | $0.63 | $0.63 | 9,000 | — | — |
| 1986-09-09 | $0.63 | $0.63 | 4,500 | — | — |
| 1986-09-08 | $0.64 | $0.64 | 40,500 | — | — |
| 1986-09-05 | $0.63 | $0.63 | 72,000 | — | — |
| 1986-09-04 | $0.63 | $0.63 | 81,000 | — | — |
| 1986-09-03 | $0.62 | $0.62 | 252,000 | — | — |
| 1986-09-02 | $0.62 | $0.62 | 0 | — | — |
| 1986-08-29 | $0.62 | $0.62 | 481,500 | — | — |
| 1986-08-28 | $0.62 | $0.62 | 0 | — | — |
| 1986-08-27 | $0.62 | $0.62 | 31,500 | — | — |
| 1986-08-26 | $0.63 | $0.63 | 54,000 | — | — |
| 1986-08-25 | $0.63 | $0.63 | 99,000 | — | — |
| 1986-08-22 | $0.63 | $0.63 | 31,500 | — | — |
| 1986-08-21 | $0.63 | $0.63 | 9,000 | — | — |
| 1986-08-20 | $0.63 | $0.63 | 103,500 | — | — |
| 1986-08-19 | $0.63 | $0.63 | 54,000 | — | — |
| 1986-08-18 | $0.62 | $0.62 | 49,500 | — | — |
| 1986-08-15 | $0.63 | $0.63 | 153,000 | — | — |
| 1986-08-14 | $0.62 | $0.62 | 49,500 | — | — |
| 1986-08-13 | $0.62 | $0.62 | 117,000 | — | — |
| 1986-08-12 | $0.61 | $0.61 | 45,000 | — | — |
| 1986-08-11 | $0.61 | $0.61 | 135,000 | — | — |
| 1986-08-08 | $0.61 | $0.61 | 72,000 | — | — |
| 1986-08-07 | $0.61 | $0.61 | 166,500 | — | — |
| 1986-08-06 | $0.60 | $0.60 | 49,500 | — | — |
| 1986-08-05 | $0.60 | $0.60 | 270,000 | — | — |
| 1986-08-04 | $0.59 | $0.59 | 211,500 | — | — |
| 1986-08-01 | $0.61 | $0.61 | 72,000 | — | — |
| 1986-07-31 | $0.61 | $0.61 | 63,000 | — | — |
| 1986-07-30 | $0.60 | $0.60 | 36,000 | — | — |
| 1986-07-29 | $0.59 | $0.59 | 49,500 | — | — |
| 1986-07-28 | $0.59 | $0.59 | 90,000 | — | — |
| 1986-07-25 | $0.61 | $0.61 | 63,000 | — | — |
| 1986-07-24 | $0.61 | $0.61 | 220,500 | — | — |
| 1986-07-23 | $0.61 | $0.61 | 220,500 | — | — |
| 1986-07-22 | $0.60 | $0.60 | 22,500 | — | — |
| 1986-07-21 | $0.60 | $0.60 | 238,500 | — | — |
| 1986-07-18 | $0.61 | $0.61 | 40,500 | — | — |
| 1986-07-17 | $0.60 | $0.60 | 9,000 | — | — |
| 1986-07-16 | $0.60 | $0.60 | 220,500 | — | — |
| 1986-07-15 | $0.62 | $0.62 | 27,000 | — | — |
| 1986-07-14 | $0.62 | $0.62 | 234,000 | — | — |
| 1986-07-11 | $0.64 | $0.64 | 99,000 | — | — |
| 1986-07-10 | $0.63 | $0.63 | 76,500 | — | — |
| 1986-07-09 | $0.62 | $0.62 | 13,500 | — | — |
| 1986-07-08 | $0.62 | $0.62 | 153,000 | — | — |
| 1986-07-07 | $0.64 | $0.64 | 99,000 | — | — |
| 1986-07-03 | $0.66 | $0.66 | 126,000 | — | — |
| 1986-07-02 | $0.65 | $0.65 | 396,000 | — | — |
| 1986-07-01 | $0.67 | $0.67 | 301,500 | — | — |
| 1986-06-30 | $0.68 | $0.68 | 198,000 | — | — |
| 1986-06-27 | $0.68 | $0.68 | 189,000 | — | — |
| 1986-06-26 | $0.65 | $0.65 | 58,500 | — | — |
| 1986-06-25 | $0.64 | $0.64 | 103,500 | — | — |
| 1986-06-24 | $0.63 | $0.63 | 112,500 | — | — |
| 1986-06-23 | $0.61 | $0.61 | 13,500 | — | — |
| 1986-06-20 | $0.61 | $0.61 | 576,000 | — | — |
| 1986-06-19 | $0.64 | $0.64 | 76,500 | — | — |
| 1986-06-18 | $0.66 | $0.66 | 139,500 | — | — |
| 1986-06-17 | $0.65 | $0.65 | 436,500 | — | — |
| 1986-06-16 | $0.64 | $0.64 | 306,000 | — | — |
| 1986-06-13 | $0.61 | $0.61 | 63,000 | — | — |
| 1986-06-12 | $0.61 | $0.61 | 108,000 | — | — |
| 1986-06-11 | $0.60 | $0.60 | 162,000 | — | — |
| 1986-06-10 | $0.59 | $0.59 | 423,000 | — | — |
| 1986-06-09 | $0.58 | $0.58 | 252,000 | — | — |
| 1986-06-06 | $0.57 | $0.57 | 972,000 | — | — |
| 1986-06-05 | $0.57 | $0.57 | 67,500 | — | — |
| 1986-06-04 | $0.57 | $0.57 | 202,500 | — | — |
| 1986-06-03 | $0.57 | $0.57 | 112,500 | — | — |
| 1986-06-02 | $0.56 | $0.56 | 117,000 | — | — |
| 1986-05-30 | $0.57 | $0.57 | 36,000 | — | — |
| 1986-05-29 | $0.57 | $0.57 | 94,500 | — | — |
| 1986-05-28 | $0.56 | $0.56 | 1,422,000 | — | — |
| 1986-05-27 | $0.56 | $0.56 | 301,500 | — | — |
| 1986-05-23 | $0.56 | $0.56 | 171,000 | — | — |
| 1986-05-22 | $0.56 | $0.56 | 94,500 | — | — |
| 1986-05-21 | $0.56 | $0.56 | 180,000 | — | — |
| 1986-05-20 | $0.56 | $0.56 | 76,500 | — | — |
| 1986-05-19 | $0.56 | $0.56 | 72,000 | — | — |
| 1986-05-16 | $0.56 | $0.56 | 49,500 | — | — |
| 1986-05-15 | $0.56 | $0.56 | 81,000 | — | — |
| 1986-05-14 | $0.56 | $0.56 | 112,500 | — | — |
| 1986-05-13 | $0.56 | $0.56 | 63,000 | — | — |
| 1986-05-12 | $0.56 | $0.56 | 198,000 | — | — |
| 1986-05-09 | $0.56 | $0.56 | 270,000 | — | — |
| 1986-05-08 | $0.56 | $0.56 | 58,500 | — | — |
| 1986-05-07 | $0.56 | $0.56 | 121,500 | — | — |
| 1986-05-06 | $0.56 | $0.56 | 40,500 | — | — |
| 1986-05-05 | $0.56 | $0.56 | 184,500 | — | — |
| 1986-05-02 | $0.55 | $0.55 | 193,500 | — | — |
| 1986-05-01 | $0.56 | $0.56 | 63,000 | — | — |
| 1986-04-30 | $0.56 | $0.56 | 216,000 | — | — |
| 1986-04-29 | $0.56 | $0.56 | 72,000 | — | — |
| 1986-04-28 | $0.56 | $0.56 | 63,000 | — | — |
| 1986-04-25 | $0.57 | $0.57 | 301,500 | — | — |
| 1986-04-24 | $0.58 | $0.58 | 40,500 | — | — |
| 1986-04-23 | $0.57 | $0.57 | 90,000 | — | — |
| 1986-04-22 | $0.57 | $0.57 | 40,500 | — | — |
| 1986-04-21 | $0.57 | $0.57 | 117,000 | — | — |
| 1986-04-18 | $0.57 | $0.57 | 207,000 | — | — |
| 1986-04-17 | $0.58 | $0.57 | 22,500 | — | — |
| 1986-04-16 | $0.58 | $0.58 | 94,500 | — | — |
| 1986-04-15 | $0.58 | $0.58 | 72,000 | — | — |
| 1986-04-14 | $0.58 | $0.58 | 108,000 | — | — |
| 1986-04-11 | $0.58 | $0.58 | 36,000 | — | — |
| 1986-04-10 | $0.58 | $0.58 | 18,000 | — | — |
| 1986-04-09 | $0.58 | $0.58 | 54,000 | — | — |
| 1986-04-08 | $0.58 | $0.58 | 94,500 | — | — |
| 1986-04-07 | $0.58 | $0.58 | 108,000 | — | — |
| 1986-04-04 | $0.58 | $0.58 | 351,000 | — | — |
| 1986-04-03 | $0.59 | $0.59 | 157,500 | — | — |
| 1986-04-02 | $0.59 | $0.59 | 148,500 | — | — |
| 1986-04-01 | $0.59 | $0.59 | 252,000 | — | — |
| 1986-03-31 | $0.60 | $0.60 | 135,000 | — | — |
| 1986-03-27 | $0.60 | $0.60 | 171,000 | — | — |
| 1986-03-26 | $0.59 | $0.59 | 850,500 | — | — |
| 1986-03-25 | $0.60 | $0.60 | 238,500 | — | — |
| 1986-03-24 | $0.59 | $0.59 | 819,000 | — | — |
| 1986-03-21 | $0.61 | $0.61 | 558,000 | — | — |
| 1986-03-20 | $0.58 | $0.58 | 108,000 | — | — |
| 1986-03-19 | $0.57 | $0.57 | 0 | — | — |
| 1986-03-18 | $0.57 | $0.57 | 108,000 | — | — |
| 1986-03-17 | $0.57 | $0.57 | 202,500 | — | — |
| 1986-03-14 | $0.57 | $0.57 | 189,000 | — | — |
| 1986-03-13 | $0.58 | $0.57 | 274,500 | — | — |
| 1986-03-12 | $0.57 | $0.57 | 382,500 | — | — |
| 1986-03-11 | $0.54 | $0.54 | 468,000 | — | — |
| 1986-03-10 | $0.54 | $0.54 | 112,500 | — | — |
| 1986-03-07 | $0.55 | $0.55 | 81,000 | — | — |
| 1986-03-06 | $0.55 | $0.55 | 27,000 | — | — |
| 1986-03-05 | $0.55 | $0.55 | 27,000 | — | — |
| 1986-03-04 | $0.56 | $0.56 | 31,500 | — | — |
| 1986-03-03 | $0.55 | $0.55 | 27,000 | — | — |
| 1986-02-28 | $0.56 | $0.56 | 9,000 | — | — |
| 1986-02-27 | $0.56 | $0.56 | 31,500 | — | — |
| 1986-02-26 | $0.56 | $0.56 | 18,000 | — | — |
| 1986-02-25 | $0.57 | $0.57 | 13,500 | — | — |
| 1986-02-24 | $0.56 | $0.56 | 387,000 | — | — |
| 1986-02-21 | $0.57 | $0.57 | 72,000 | — | — |
| 1986-02-20 | $0.57 | $0.57 | 171,000 | — | — |
| 1986-02-19 | $0.59 | $0.59 | 211,500 | — | — |
| 1986-02-18 | $0.58 | $0.57 | 94,500 | — | — |
| 1986-02-14 | $0.58 | $0.58 | 45,000 | — | — |
| 1986-02-13 | $0.58 | $0.57 | 45,000 | — | — |
| 1986-02-12 | $0.57 | $0.57 | 364,500 | — | — |
| 1986-02-11 | $0.58 | $0.58 | 49,500 | — | — |
| 1986-02-10 | $0.57 | $0.57 | 126,000 | — | — |
| 1986-02-07 | $0.56 | $0.56 | 153,000 | — | — |
| 1986-02-06 | $0.57 | $0.57 | 594,000 | — | — |
| 1986-02-05 | $0.56 | $0.56 | 369,000 | — | — |
| 1986-02-04 | $0.57 | $0.57 | 324,000 | — | — |
| 1986-02-03 | $0.59 | $0.59 | 148,500 | — | — |
| 1986-01-31 | $0.60 | $0.60 | 112,500 | — | — |
| 1986-01-30 | $0.59 | $0.59 | 58,500 | — | — |
| 1986-01-29 | $0.59 | $0.59 | 477,000 | — | — |
| 1986-01-28 | $0.61 | $0.61 | 40,500 | — | — |
| 1986-01-27 | $0.62 | $0.62 | 58,500 | — | — |
| 1986-01-24 | $0.63 | $0.63 | 22,500 | — | — |
| 1986-01-23 | $0.63 | $0.63 | 49,500 | — | — |
| 1986-01-22 | $0.63 | $0.63 | 108,000 | — | — |
| 1986-01-21 | $0.64 | $0.64 | 22,500 | — | — |
| 1986-01-20 | $0.65 | $0.65 | 171,000 | — | — |
| 1986-01-17 | $0.65 | $0.65 | 36,000 | — | — |
| 1986-01-16 | $0.64 | $0.64 | 49,500 | — | — |
| 1986-01-15 | $0.64 | $0.64 | 4,500 | — | — |
| 1986-01-14 | $0.64 | $0.64 | 0 | — | — |
| 1986-01-13 | $0.64 | $0.64 | 112,500 | — | — |
| 1986-01-10 | $0.64 | $0.64 | 225,000 | — | — |
| 1986-01-09 | $0.64 | $0.64 | 63,000 | — | — |
| 1986-01-08 | $0.64 | $0.64 | 225,000 | — | — |
| 1986-01-07 | $0.67 | $0.67 | 184,500 | — | — |
| 1986-01-06 | $0.67 | $0.67 | 63,000 | — | — |
| 1986-01-03 | $0.68 | $0.67 | 157,500 | — | — |
| 1986-01-02 | $0.67 | $0.67 | 31,500 | — | — |