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
- 1983-07-07 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 | $0.45 | $0.45 | 368,550 | — | — |
| 1986-12-30 | $0.45 | $0.45 | 1,701,000 | — | — |
| 1986-12-29 | $0.45 | $0.45 | 81,000 | — | — |
| 1986-12-26 | $0.45 | $0.45 | 222,750 | — | — |
| 1986-12-24 | $0.45 | $0.45 | 324,000 | — | — |
| 1986-12-23 | $0.45 | $0.45 | 226,800 | — | — |
| 1986-12-22 | $0.45 | $0.45 | 1,555,200 | — | — |
| 1986-12-19 | $0.45 | $0.45 | 684,450 | — | — |
| 1986-12-18 | $0.45 | $0.45 | 781,650 | — | — |
| 1986-12-17 | $0.45 | $0.45 | 7,123,950 | — | — |
| 1986-12-16 | $0.45 | $0.45 | 761,400 | — | — |
| 1986-12-15 | $0.45 | $0.45 | 20,250 | — | — |
| 1986-12-12 | $0.45 | $0.45 | 93,150 | — | — |
| 1986-12-11 | $0.46 | $0.46 | 259,200 | — | — |
| 1986-12-10 | $0.45 | $0.45 | 745,200 | — | — |
| 1986-12-09 | $0.46 | $0.46 | 340,200 | — | — |
| 1986-12-08 | $0.48 | $0.48 | 303,750 | — | — |
| 1986-12-05 | $0.48 | $0.48 | 52,650 | — | — |
| 1986-12-04 | $0.48 | $0.48 | 109,350 | — | — |
| 1986-12-03 | $0.48 | $0.48 | 125,550 | — | — |
| 1986-12-02 | $0.48 | $0.48 | 60,750 | — | — |
| 1986-12-01 | $0.48 | $0.48 | 4,050 | — | — |
| 1986-11-28 | $0.48 | $0.48 | 0 | — | — |
| 1986-11-26 | $0.48 | $0.48 | 93,150 | — | — |
| 1986-11-25 | $0.48 | $0.48 | 943,650 | — | — |
| 1986-11-24 | $0.47 | $0.47 | 48,600 | — | — |
| 1986-11-21 | $0.48 | $0.48 | 0 | — | — |
| 1986-11-20 | $0.48 | $0.48 | 380,700 | — | — |
| 1986-11-19 | $0.48 | $0.48 | 599,400 | — | — |
| 1986-11-18 | $0.49 | $0.49 | 20,250 | — | — |
| 1986-11-17 | $0.48 | $0.48 | 708,750 | — | — |
| 1986-11-14 | $0.48 | $0.48 | 72,900 | — | — |
| 1986-11-13 | $0.48 | $0.48 | 137,700 | — | — |
| 1986-11-12 | $0.47 | $0.47 | 178,200 | — | — |
| 1986-11-11 | $0.46 | $0.46 | 64,800 | — | — |
| 1986-11-10 | $0.48 | $0.48 | 3,774,600 | — | — |
| 1986-11-07 | $0.48 | $0.48 | 2,166,750 | — | — |
| 1986-11-06 | $0.47 | $0.47 | 526,500 | — | — |
| 1986-11-05 | $0.46 | $0.46 | 0 | — | — |
| 1986-11-04 | $0.46 | $0.46 | 76,950 | — | — |
| 1986-11-03 | $0.47 | $0.47 | 388,800 | — | — |
| 1986-10-31 | $0.48 | $0.48 | 4,050 | — | — |
| 1986-10-30 | $0.48 | $0.48 | 8,100 | — | — |
| 1986-10-29 | $0.48 | $0.48 | 1,458,000 | — | — |
| 1986-10-28 | $0.47 | $0.47 | 32,400 | — | — |
| 1986-10-27 | $0.47 | $0.47 | 1,838,700 | — | — |
| 1986-10-24 | $0.47 | $0.47 | 117,450 | — | — |
| 1986-10-23 | $0.48 | $0.48 | 68,850 | — | — |
| 1986-10-22 | $0.49 | $0.49 | 8,100 | — | — |
| 1986-10-21 | $0.48 | $0.48 | 64,800 | — | — |
| 1986-10-20 | $0.48 | $0.48 | 24,300 | — | — |
| 1986-10-17 | $0.48 | $0.48 | 4,050 | — | — |
| 1986-10-16 | $0.49 | $0.49 | 0 | — | — |
| 1986-10-15 | $0.49 | $0.49 | 12,150 | — | — |
| 1986-10-14 | $0.48 | $0.48 | 4,050 | — | — |
| 1986-10-13 | $0.48 | $0.48 | 60,750 | — | — |
| 1986-10-10 | $0.48 | $0.48 | 121,500 | — | — |
| 1986-10-09 | $0.49 | $0.49 | 8,100 | — | — |
| 1986-10-08 | $0.48 | $0.48 | 149,850 | — | — |
| 1986-10-07 | $0.48 | $0.48 | 85,050 | — | — |
| 1986-10-06 | $0.48 | $0.48 | 481,950 | — | — |
| 1986-10-03 | $0.49 | $0.49 | 372,600 | — | — |
| 1986-10-02 | $0.47 | $0.47 | 4,050 | — | — |
| 1986-10-01 | $0.48 | $0.48 | 174,150 | — | — |
| 1986-09-30 | $0.49 | $0.49 | 575,100 | — | — |
| 1986-09-29 | $0.48 | $0.48 | 12,150 | — | — |
| 1986-09-26 | $0.48 | $0.48 | 125,550 | — | — |
| 1986-09-25 | $0.48 | $0.48 | 457,650 | — | — |
| 1986-09-24 | $0.49 | $0.49 | 8,100 | — | — |
| 1986-09-23 | $0.49 | $0.49 | 40,500 | — | — |
| 1986-09-22 | $0.49 | $0.49 | 40,500 | — | — |
| 1986-09-19 | $0.48 | $0.48 | 0 | — | — |
| 1986-09-18 | $0.48 | $0.48 | 0 | — | — |
| 1986-09-17 | $0.48 | $0.48 | 52,650 | — | — |
| 1986-09-16 | $0.49 | $0.49 | 238,950 | — | — |
| 1986-09-15 | $0.51 | $0.51 | 226,800 | — | — |
| 1986-09-12 | $0.51 | $0.51 | 457,650 | — | — |
| 1986-09-11 | $0.54 | $0.54 | 275,400 | — | — |
| 1986-09-10 | $0.55 | $0.55 | 20,250 | — | — |
| 1986-09-09 | $0.55 | $0.55 | 101,250 | — | — |
| 1986-09-08 | $0.55 | $0.55 | 340,200 | — | — |
| 1986-09-05 | $0.56 | $0.56 | 494,100 | — | — |
| 1986-09-04 | $0.56 | $0.56 | 243,000 | — | — |
| 1986-09-03 | $0.56 | $0.56 | 291,600 | — | — |
| 1986-09-02 | $0.55 | $0.55 | 275,400 | — | — |
| 1986-08-29 | $0.54 | $0.54 | 1,944,000 | — | — |
| 1986-08-28 | $0.56 | $0.56 | 40,500 | — | — |
| 1986-08-27 | $0.55 | $0.55 | 40,500 | — | — |
| 1986-08-26 | $0.56 | $0.56 | 886,950 | — | — |
| 1986-08-25 | $0.54 | $0.54 | 567,000 | — | — |
| 1986-08-22 | $0.55 | $0.55 | 708,750 | — | — |
| 1986-08-21 | $0.54 | $0.54 | 149,850 | — | — |
| 1986-08-20 | $0.53 | $0.53 | 684,450 | — | — |
| 1986-08-19 | $0.54 | $0.54 | 490,050 | — | — |
| 1986-08-18 | $0.54 | $0.54 | 295,650 | — | — |
| 1986-08-15 | $0.52 | $0.52 | 931,500 | — | — |
| 1986-08-14 | $0.49 | $0.49 | 332,100 | — | — |
| 1986-08-13 | $0.49 | $0.49 | 360,450 | — | — |
| 1986-08-12 | $0.48 | $0.48 | 1,753,650 | — | — |
| 1986-08-11 | $0.49 | $0.49 | 2,114,100 | — | — |
| 1986-08-08 | $0.49 | $0.49 | 16,200 | — | — |
| 1986-08-07 | $0.47 | $0.47 | 36,450 | — | — |
| 1986-08-06 | $0.49 | $0.49 | 461,700 | — | — |
| 1986-08-05 | $0.49 | $0.49 | 259,200 | — | — |
| 1986-08-04 | $0.49 | $0.49 | 89,100 | — | — |
| 1986-08-01 | $0.49 | $0.49 | 2,251,800 | — | — |
| 1986-07-31 | $0.49 | $0.49 | 1,170,450 | — | — |
| 1986-07-30 | $0.48 | $0.48 | 3,223,800 | — | — |
| 1986-07-29 | $0.49 | $0.49 | 12,150 | — | — |
| 1986-07-28 | $0.48 | $0.48 | 202,500 | — | — |
| 1986-07-25 | $0.49 | $0.49 | 4,329,450 | — | — |
| 1986-07-24 | $0.49 | $0.49 | 1,579,500 | — | — |
| 1986-07-23 | $0.49 | $0.49 | 307,800 | — | — |
| 1986-07-22 | $0.49 | $0.49 | 716,850 | — | — |
| 1986-07-21 | $0.49 | $0.49 | 28,350 | — | — |
| 1986-07-18 | $0.49 | $0.49 | 85,050 | — | — |
| 1986-07-17 | $0.48 | $0.48 | 85,050 | — | — |
| 1986-07-16 | $0.49 | $0.49 | 56,700 | — | — |
| 1986-07-15 | $0.49 | $0.49 | 230,850 | — | — |
| 1986-07-14 | $0.47 | $0.47 | 2,636,550 | — | — |
| 1986-07-11 | $0.48 | $0.48 | 222,750 | — | — |
| 1986-07-10 | $0.49 | $0.49 | 149,850 | — | — |
| 1986-07-09 | $0.50 | $0.50 | 915,300 | — | — |
| 1986-07-08 | $0.51 | $0.51 | 737,100 | — | — |
| 1986-07-07 | $0.52 | $0.52 | 1,745,550 | — | — |
| 1986-07-03 | $0.49 | $0.49 | 494,100 | — | — |
| 1986-07-02 | $0.49 | $0.49 | 437,400 | — | — |
| 1986-07-01 | $0.51 | $0.51 | 603,450 | — | — |
| 1986-06-30 | $0.44 | $0.44 | 1,854,900 | — | — |
| 1986-06-27 | $0.42 | $0.42 | 6,322,050 | — | — |
| 1986-06-26 | $0.40 | $0.40 | 1,172,475 | — | — |
| 1986-06-25 | $0.40 | $0.40 | 60,750 | — | — |
| 1986-06-24 | $0.40 | $0.40 | 546,750 | — | — |
| 1986-06-23 | $0.40 | $0.40 | 1,233,225 | — | — |
| 1986-06-20 | $0.40 | $0.40 | 735,075 | — | — |
| 1986-06-19 | $0.40 | $0.40 | 103,275 | — | — |
| 1986-06-18 | $0.40 | $0.40 | 5,850,225 | — | — |
| 1986-06-17 | $0.38 | $0.38 | 30,375 | — | — |
| 1986-06-16 | $0.40 | $0.40 | 3,292,650 | — | — |
| 1986-06-13 | $0.40 | $0.40 | 6,075 | — | — |
| 1986-06-12 | $0.40 | $0.40 | 18,225 | — | — |
| 1986-06-11 | $0.40 | $0.40 | 206,550 | — | — |
| 1986-06-10 | $0.40 | $0.40 | 6,075 | — | — |
| 1986-06-09 | $0.40 | $0.40 | 625,725 | — | — |
| 1986-06-06 | $0.40 | $0.40 | 42,525 | — | — |
| 1986-06-05 | $0.40 | $0.40 | 48,600 | — | — |
| 1986-06-04 | $0.38 | $0.38 | 413,100 | — | — |
| 1986-06-03 | $0.40 | $0.40 | 1,093,500 | — | — |
| 1986-06-02 | $0.40 | $0.40 | 249,075 | — | — |
| 1986-05-30 | $0.40 | $0.40 | 72,900 | — | — |
| 1986-05-29 | $0.40 | $0.40 | 352,350 | — | — |
| 1986-05-28 | $0.39 | $0.39 | 170,100 | — | — |
| 1986-05-27 | $0.40 | $0.40 | 60,750 | — | — |
| 1986-05-23 | $0.40 | $0.40 | 388,800 | — | — |
| 1986-05-22 | $0.40 | $0.40 | 261,225 | — | — |
| 1986-05-21 | $0.39 | $0.39 | 151,875 | — | — |
| 1986-05-20 | $0.39 | $0.39 | 692,550 | — | — |
| 1986-05-19 | $0.37 | $0.37 | 674,325 | — | — |
| 1986-05-16 | $0.38 | $0.38 | 212,625 | — | — |
| 1986-05-15 | $0.37 | $0.37 | 30,375 | — | — |
| 1986-05-14 | $0.37 | $0.37 | 121,500 | — | — |
| 1986-05-13 | $0.37 | $0.37 | 285,525 | — | — |
| 1986-05-12 | $0.36 | $0.36 | 36,450 | — | — |
| 1986-05-09 | $0.37 | $0.37 | 455,625 | — | — |
| 1986-05-08 | $0.37 | $0.37 | 66,825 | — | — |
| 1986-05-07 | $0.38 | $0.38 | 30,375 | — | — |
| 1986-05-06 | $0.36 | $0.36 | 370,575 | — | — |
| 1986-05-05 | $0.37 | $0.37 | 6,075 | — | — |
| 1986-05-02 | $0.36 | $0.36 | 321,975 | — | — |
| 1986-05-01 | $0.37 | $0.37 | 6,075 | — | — |
| 1986-04-30 | $0.38 | $0.38 | 66,825 | — | — |
| 1986-04-29 | $0.37 | $0.37 | 66,825 | — | — |
| 1986-04-28 | $0.37 | $0.37 | 206,550 | — | — |
| 1986-04-25 | $0.38 | $0.38 | 0 | — | — |
| 1986-04-24 | $0.38 | $0.38 | 103,275 | — | — |
| 1986-04-23 | $0.38 | $0.38 | 358,425 | — | — |
| 1986-04-22 | $0.40 | $0.40 | 224,775 | — | — |
| 1986-04-21 | $0.40 | $0.40 | 109,350 | — | — |
| 1986-04-18 | $0.38 | $0.38 | 3,262,275 | — | — |
| 1986-04-17 | $0.42 | $0.42 | 0 | — | — |
| 1986-04-16 | $0.42 | $0.42 | 42,525 | — | — |
| 1986-04-15 | $0.41 | $0.41 | 36,450 | — | — |
| 1986-04-14 | $0.41 | $0.41 | 121,500 | — | — |
| 1986-04-11 | $0.41 | $0.41 | 30,375 | — | — |
| 1986-04-10 | $0.42 | $0.42 | 48,600 | — | — |
| 1986-04-09 | $0.42 | $0.42 | 127,575 | — | — |
| 1986-04-08 | $0.42 | $0.42 | 78,975 | — | — |
| 1986-04-07 | $0.42 | $0.42 | 200,475 | — | — |
| 1986-04-04 | $0.43 | $0.43 | 18,225 | — | — |
| 1986-04-03 | $0.43 | $0.43 | 48,600 | — | — |
| 1986-04-02 | $0.44 | $0.44 | 54,675 | — | — |
| 1986-04-01 | $0.44 | $0.44 | 850,500 | — | — |
| 1986-03-31 | $0.43 | $0.43 | 358,425 | — | — |
| 1986-03-27 | $0.41 | $0.41 | 139,725 | — | — |
| 1986-03-26 | $0.42 | $0.42 | 364,500 | — | — |
| 1986-03-25 | $0.42 | $0.42 | 30,375 | — | — |
| 1986-03-24 | $0.42 | $0.42 | 42,525 | — | — |
| 1986-03-21 | $0.41 | $0.41 | 42,525 | — | — |
| 1986-03-20 | $0.42 | $0.42 | 91,125 | — | — |
| 1986-03-19 | $0.41 | $0.41 | 54,675 | — | — |
| 1986-03-18 | $0.41 | $0.41 | 103,275 | — | — |
| 1986-03-17 | $0.42 | $0.42 | 48,600 | — | — |
| 1986-03-14 | $0.42 | $0.42 | 24,300 | — | — |
| 1986-03-13 | $0.41 | $0.41 | 48,600 | — | — |
| 1986-03-12 | $0.41 | $0.41 | 157,950 | — | — |
| 1986-03-11 | $0.42 | $0.42 | 12,150 | — | — |
| 1986-03-10 | $0.41 | $0.41 | 200,475 | — | — |
| 1986-03-07 | $0.40 | $0.40 | 151,875 | — | — |
| 1986-03-06 | $0.40 | $0.40 | 321,975 | — | — |
| 1986-03-05 | $0.40 | $0.40 | 176,175 | — | — |
| 1986-03-04 | $0.40 | $0.40 | 230,850 | — | — |
| 1986-03-03 | $0.40 | $0.40 | 704,700 | — | — |
| 1986-02-28 | $0.40 | $0.40 | 18,225 | — | — |
| 1986-02-27 | $0.40 | $0.40 | 200,475 | — | — |
| 1986-02-26 | $0.39 | $0.39 | 249,075 | — | — |
| 1986-02-25 | $0.38 | $0.38 | 182,250 | — | — |
| 1986-02-24 | $0.38 | $0.38 | 151,875 | — | — |
| 1986-02-21 | $0.39 | $0.39 | 321,975 | — | — |
| 1986-02-20 | $0.38 | $0.38 | 243,000 | — | — |
| 1986-02-19 | $0.37 | $0.37 | 279,450 | — | — |
| 1986-02-18 | $0.35 | $0.35 | 510,300 | — | — |
| 1986-02-14 | $0.33 | $0.33 | 157,950 | — | — |
| 1986-02-13 | $0.33 | $0.33 | 60,750 | — | — |
| 1986-02-12 | $0.32 | $0.32 | 249,075 | — | — |
| 1986-02-11 | $0.33 | $0.33 | 48,600 | — | — |
| 1986-02-10 | $0.33 | $0.33 | 2,575,800 | — | — |
| 1986-02-07 | $0.32 | $0.32 | 133,650 | — | — |
| 1986-02-06 | $0.31 | $0.31 | 0 | — | — |
| 1986-02-05 | $0.31 | $0.31 | 340,200 | — | — |
| 1986-02-04 | $0.32 | $0.32 | 24,300 | — | — |
| 1986-02-03 | $0.31 | $0.31 | 12,150 | — | — |
| 1986-01-31 | $0.31 | $0.31 | 12,150 | — | — |
| 1986-01-30 | $0.32 | $0.32 | 97,200 | — | — |
| 1986-01-29 | $0.32 | $0.32 | 0 | — | — |
| 1986-01-28 | $0.32 | $0.32 | 72,900 | — | — |
| 1986-01-27 | $0.31 | $0.31 | 12,150 | — | — |
| 1986-01-24 | $0.32 | $0.32 | 6,075 | — | — |
| 1986-01-23 | $0.32 | $0.32 | 552,825 | — | — |
| 1986-01-22 | $0.32 | $0.32 | 2,247,750 | — | — |
| 1986-01-21 | $0.31 | $0.31 | 91,125 | — | — |
| 1986-01-20 | $0.32 | $0.32 | 0 | — | — |
| 1986-01-17 | $0.32 | $0.32 | 6,075 | — | — |
| 1986-01-16 | $0.32 | $0.32 | 1,233,225 | — | — |
| 1986-01-15 | $0.32 | $0.32 | 12,150 | — | — |
| 1986-01-14 | $0.32 | $0.32 | 1,227,150 | — | — |
| 1986-01-13 | $0.31 | $0.31 | 637,875 | — | — |
| 1986-01-10 | $0.31 | $0.31 | 91,125 | — | — |
| 1986-01-09 | $0.31 | $0.31 | 24,300 | — | — |
| 1986-01-08 | $0.31 | $0.31 | 12,150 | — | — |
| 1986-01-07 | $0.31 | $0.31 | 30,375 | — | — |
| 1986-01-06 | $0.31 | $0.31 | 30,375 | — | — |
| 1986-01-03 | $0.30 | $0.30 | 12,150 | — | — |
| 1986-01-02 | $0.30 | $0.30 | 66,825 | — | — |