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 | $0.59 | $0.61 | 220,219 | — | — |
| 1986-12-30 | $0.59 | $0.61 | 571,050 | — | — |
| 1986-12-29 | $0.59 | $0.61 | 157,950 | — | — |
| 1986-12-26 | $0.60 | $0.62 | 94,163 | — | — |
| 1986-12-24 | $0.60 | $0.62 | 328,050 | — | — |
| 1986-12-23 | $0.58 | $0.60 | 653,063 | — | — |
| 1986-12-22 | $0.59 | $0.61 | 265,781 | — | — |
| 1986-12-19 | $0.59 | $0.61 | 744,188 | — | — |
| 1986-12-18 | $0.58 | $0.60 | 142,763 | — | — |
| 1986-12-17 | $0.59 | $0.61 | 1,037,306 | — | — |
| 1986-12-16 | $0.59 | $0.61 | 592,313 | — | — |
| 1986-12-15 | $0.58 | $0.60 | 545,231 | — | — |
| 1986-12-12 | $0.60 | $0.62 | 66,825 | — | — |
| 1986-12-11 | $0.60 | $0.62 | 215,663 | — | — |
| 1986-12-10 | $0.60 | $0.62 | 220,219 | — | — |
| 1986-12-09 | $0.61 | $0.63 | 393,356 | — | — |
| 1986-12-08 | $0.62 | $0.64 | 121,500 | — | — |
| 1986-12-05 | $0.62 | $0.64 | 148,838 | — | — |
| 1986-12-04 | $0.63 | $0.65 | 188,325 | — | — |
| 1986-12-03 | $0.62 | $0.64 | 229,331 | — | — |
| 1986-12-02 | $0.63 | $0.65 | 276,413 | — | — |
| 1986-12-01 | $0.61 | $0.63 | 218,700 | — | — |
| 1986-11-28 | $0.62 | $0.64 | 94,163 | — | — |
| 1986-11-26 | $0.62 | $0.64 | 299,194 | — | — |
| 1986-11-25 | $0.61 | $0.63 | 173,138 | — | — |
| 1986-11-24 | $0.61 | $0.63 | 59,231 | — | — |
| 1986-11-21 | $0.61 | $0.63 | 235,406 | — | — |
| 1986-11-20 | $0.63 | $0.65 | 628,763 | — | — |
| 1986-11-19 | $0.59 | $0.61 | 598,388 | — | — |
| 1986-11-18 | $0.60 | $0.62 | 502,706 | — | — |
| 1986-11-17 | $0.61 | $0.63 | 160,988 | — | — |
| 1986-11-14 | $0.61 | $0.63 | 218,700 | — | — |
| 1986-11-13 | $0.61 | $0.63 | 337,163 | — | — |
| 1986-11-12 | $0.63 | $0.65 | 153,394 | — | — |
| 1986-11-11 | $0.62 | $0.64 | 153,394 | — | — |
| 1986-11-10 | $0.61 | $0.63 | 183,769 | — | — |
| 1986-11-07 | $0.62 | $0.64 | 384,244 | — | — |
| 1986-11-06 | $0.60 | $0.62 | 89,606 | — | — |
| 1986-11-05 | $0.60 | $0.62 | 344,756 | — | — |
| 1986-11-04 | $0.60 | $0.62 | 198,956 | — | — |
| 1986-11-03 | $0.60 | $0.62 | 396,394 | — | — |
| 1986-10-31 | $0.60 | $0.62 | 103,275 | — | — |
| 1986-10-30 | $0.62 | $0.64 | 141,244 | — | — |
| 1986-10-29 | $0.61 | $0.63 | 236,925 | — | — |
| 1986-10-28 | $0.62 | $0.64 | 736,594 | — | — |
| 1986-10-27 | $0.61 | $0.63 | 347,794 | — | — |
| 1986-10-24 | $0.61 | $0.63 | 148,838 | — | — |
| 1986-10-23 | $0.63 | $0.65 | 37,969 | — | — |
| 1986-10-22 | $0.63 | $0.65 | 144,281 | — | — |
| 1986-10-21 | $0.62 | $0.64 | 148,838 | — | — |
| 1986-10-20 | $0.60 | $0.62 | 277,931 | — | — |
| 1986-10-17 | $0.62 | $0.64 | 144,281 | — | — |
| 1986-10-16 | $0.62 | $0.64 | 200,475 | — | — |
| 1986-10-15 | $0.63 | $0.65 | 89,606 | — | — |
| 1986-10-14 | $0.63 | $0.65 | 71,381 | — | — |
| 1986-10-13 | $0.63 | $0.65 | 21,263 | — | — |
| 1986-10-10 | $0.63 | $0.65 | 106,313 | — | — |
| 1986-10-09 | $0.61 | $0.63 | 311,344 | — | — |
| 1986-10-08 | $0.60 | $0.62 | 268,819 | — | — |
| 1986-10-07 | $0.62 | $0.64 | 203,513 | — | — |
| 1986-10-06 | $0.63 | $0.65 | 126,056 | — | — |
| 1986-10-03 | $0.61 | $0.63 | 101,756 | — | — |
| 1986-10-02 | $0.61 | $0.63 | 290,081 | — | — |
| 1986-10-01 | $0.59 | $0.61 | 350,831 | — | — |
| 1986-09-30 | $0.59 | $0.61 | 628,763 | — | — |
| 1986-09-29 | $0.58 | $0.59 | 768,488 | — | — |
| 1986-09-26 | $0.61 | $0.63 | 566,494 | — | — |
| 1986-09-25 | $0.61 | $0.63 | 331,088 | — | — |
| 1986-09-24 | $0.61 | $0.63 | 449,550 | — | — |
| 1986-09-23 | $0.63 | $0.65 | 700,144 | — | — |
| 1986-09-22 | $0.62 | $0.64 | 435,881 | — | — |
| 1986-09-19 | $0.62 | $0.64 | 321,975 | — | — |
| 1986-09-18 | $0.63 | $0.65 | 423,731 | — | — |
| 1986-09-17 | $0.63 | $0.65 | 311,344 | — | — |
| 1986-09-16 | $0.63 | $0.65 | 252,113 | — | — |
| 1986-09-15 | $0.64 | $0.66 | 107,831 | — | — |
| 1986-09-12 | $0.63 | $0.65 | 369,056 | — | — |
| 1986-09-11 | $0.66 | $0.68 | 396,394 | — | — |
| 1986-09-10 | $0.68 | $0.70 | 428,288 | — | — |
| 1986-09-09 | $0.72 | $0.74 | 2,750,456 | — | — |
| 1986-09-08 | $0.69 | $0.71 | 382,725 | — | — |
| 1986-09-05 | $0.68 | $0.70 | 443,475 | — | — |
| 1986-09-04 | $0.67 | $0.70 | 268,819 | — | — |
| 1986-09-03 | $0.64 | $0.66 | 299,194 | — | — |
| 1986-09-02 | $0.66 | $0.68 | 208,069 | — | — |
| 1986-08-29 | $0.66 | $0.68 | 173,138 | — | — |
| 1986-08-28 | $0.66 | $0.68 | 244,519 | — | — |
| 1986-08-27 | $0.64 | $0.66 | 546,750 | — | — |
| 1986-08-26 | $0.63 | $0.65 | 812,531 | — | — |
| 1986-08-25 | $0.66 | $0.68 | 69,863 | — | — |
| 1986-08-22 | $0.68 | $0.70 | 129,094 | — | — |
| 1986-08-21 | $0.68 | $0.70 | 566,494 | — | — |
| 1986-08-20 | $0.66 | $0.68 | 334,125 | — | — |
| 1986-08-19 | $0.65 | $0.67 | 255,150 | — | — |
| 1986-08-18 | $0.65 | $0.67 | 461,700 | — | — |
| 1986-08-15 | $0.67 | $0.70 | 466,256 | — | — |
| 1986-08-14 | $0.69 | $0.71 | 692,550 | — | — |
| 1986-08-13 | $0.69 | $0.71 | 706,219 | — | — |
| 1986-08-12 | $0.65 | $0.67 | 312,863 | — | — |
| 1986-08-11 | $0.69 | $0.71 | 725,963 | — | — |
| 1986-08-08 | $0.73 | $0.76 | 2,402,663 | — | — |
| 1986-08-07 | $0.72 | $0.74 | 2,510,494 | — | — |
| 1986-08-06 | $0.54 | $0.56 | 850,500 | — | — |
| 1986-08-05 | $0.55 | $0.57 | 839,869 | — | — |
| 1986-08-04 | $0.54 | $0.56 | 540,675 | — | — |
| 1986-08-01 | $0.57 | $0.59 | 344,756 | — | — |
| 1986-07-31 | $0.58 | $0.60 | 253,631 | — | — |
| 1986-07-30 | $0.61 | $0.63 | 1,309,163 | — | — |
| 1986-07-29 | $0.63 | $0.65 | 116,944 | — | — |
| 1986-07-28 | $0.62 | $0.64 | 979,594 | — | — |
| 1986-07-25 | $0.63 | $0.65 | 900,619 | — | — |
| 1986-07-24 | $0.61 | $0.63 | 719,888 | — | — |
| 1986-07-23 | $0.63 | $0.65 | 979,594 | — | — |
| 1986-07-22 | $0.64 | $0.66 | 1,202,850 | — | — |
| 1986-07-21 | $0.67 | $0.69 | 284,006 | — | — |
| 1986-07-18 | $0.67 | $0.70 | 487,519 | — | — |
| 1986-07-17 | $0.67 | $0.70 | 48,600 | — | — |
| 1986-07-16 | $0.67 | $0.70 | 148,838 | — | — |
| 1986-07-15 | $0.68 | $0.70 | 543,713 | — | — |
| 1986-07-14 | $0.67 | $0.70 | 142,763 | — | — |
| 1986-07-11 | $0.68 | $0.70 | 366,019 | — | — |
| 1986-07-10 | $0.68 | $0.70 | 1,104,131 | — | — |
| 1986-07-09 | $0.68 | $0.70 | 484,481 | — | — |
| 1986-07-08 | $0.68 | $0.70 | 312,863 | — | — |
| 1986-07-07 | $0.70 | $0.72 | 378,169 | — | — |
| 1986-07-03 | $0.74 | $0.76 | 188,325 | — | — |
| 1986-07-02 | $0.73 | $0.76 | 507,263 | — | — |
| 1986-07-01 | $0.72 | $0.74 | 915,806 | — | — |
| 1986-06-30 | $0.71 | $0.73 | 303,750 | — | — |
| 1986-06-27 | $0.70 | $0.72 | 306,788 | — | — |
| 1986-06-26 | $0.68 | $0.70 | 555,863 | — | — |
| 1986-06-25 | $0.67 | $0.69 | 417,656 | — | — |
| 1986-06-24 | $0.67 | $0.69 | 493,594 | — | — |
| 1986-06-23 | $0.67 | $0.70 | 906,694 | — | — |
| 1986-06-20 | $0.72 | $0.74 | 938,588 | — | — |
| 1986-06-19 | $0.73 | $0.76 | 179,213 | — | — |
| 1986-06-18 | $0.73 | $0.76 | 95,681 | — | — |
| 1986-06-17 | $0.73 | $0.76 | 452,588 | — | — |
| 1986-06-16 | $0.72 | $0.74 | 91,125 | — | — |
| 1986-06-13 | $0.73 | $0.76 | 434,363 | — | — |
| 1986-06-12 | $0.71 | $0.73 | 287,044 | — | — |
| 1986-06-11 | $0.71 | $0.73 | 151,875 | — | — |
| 1986-06-10 | $0.71 | $0.73 | 165,544 | — | — |
| 1986-06-09 | $0.71 | $0.73 | 288,563 | — | — |
| 1986-06-06 | $0.71 | $0.73 | 1,486,856 | — | — |
| 1986-06-05 | $0.74 | $0.76 | 458,663 | — | — |
| 1986-06-04 | $0.75 | $0.77 | 104,794 | — | — |
| 1986-06-03 | $0.76 | $0.78 | 185,288 | — | — |
| 1986-06-02 | $0.75 | $0.77 | 280,969 | — | — |
| 1986-05-30 | $0.75 | $0.77 | 180,731 | — | — |
| 1986-05-29 | $0.76 | $0.78 | 174,656 | — | — |
| 1986-05-28 | $0.76 | $0.78 | 200,475 | — | — |
| 1986-05-27 | $0.77 | $0.79 | 206,550 | — | — |
| 1986-05-23 | $0.77 | $0.79 | 82,013 | — | — |
| 1986-05-22 | $0.78 | $0.81 | 145,800 | — | — |
| 1986-05-21 | $0.78 | $0.81 | 236,925 | — | — |
| 1986-05-20 | $0.77 | $0.79 | 177,694 | — | — |
| 1986-05-19 | $0.77 | $0.79 | 91,125 | — | — |
| 1986-05-16 | $0.77 | $0.79 | 177,694 | — | — |
| 1986-05-15 | $0.76 | $0.78 | 198,956 | — | — |
| 1986-05-14 | $0.75 | $0.77 | 165,544 | — | — |
| 1986-05-13 | $0.74 | $0.76 | 194,400 | — | — |
| 1986-05-12 | $0.75 | $0.77 | 185,288 | — | — |
| 1986-05-09 | $0.77 | $0.79 | 83,531 | — | — |
| 1986-05-08 | $0.77 | $0.80 | 223,256 | — | — |
| 1986-05-07 | $0.78 | $0.81 | 297,675 | — | — |
| 1986-05-06 | $0.78 | $0.81 | 200,475 | — | — |
| 1986-05-05 | $0.77 | $0.80 | 388,800 | — | — |
| 1986-05-02 | $0.77 | $0.79 | 183,769 | — | — |
| 1986-05-01 | $0.77 | $0.79 | 119,981 | — | — |
| 1986-04-30 | $0.77 | $0.79 | 315,900 | — | — |
| 1986-04-29 | $0.77 | $0.80 | 241,481 | — | — |
| 1986-04-28 | $0.78 | $0.81 | 277,931 | — | — |
| 1986-04-25 | $0.77 | $0.80 | 177,694 | — | — |
| 1986-04-24 | $0.78 | $0.81 | 139,725 | — | — |
| 1986-04-23 | $0.79 | $0.81 | 124,538 | — | — |
| 1986-04-22 | $0.80 | $0.82 | 486,000 | — | — |
| 1986-04-21 | $0.80 | $0.82 | 331,088 | — | — |
| 1986-04-18 | $0.80 | $0.82 | 675,844 | — | — |
| 1986-04-17 | $0.79 | $0.81 | 400,950 | — | — |
| 1986-04-16 | $0.80 | $0.82 | 318,938 | — | — |
| 1986-04-15 | $0.77 | $0.79 | 89,606 | — | — |
| 1986-04-14 | $0.77 | $0.80 | 138,206 | — | — |
| 1986-04-11 | $0.78 | $0.81 | 206,550 | — | — |
| 1986-04-10 | $0.79 | $0.81 | 340,200 | — | — |
| 1986-04-09 | $0.78 | $0.81 | 394,875 | — | — |
| 1986-04-08 | $0.77 | $0.80 | 208,069 | — | — |
| 1986-04-07 | $0.77 | $0.79 | 145,800 | — | — |
| 1986-04-04 | $0.77 | $0.80 | 399,431 | — | — |
| 1986-04-03 | $0.77 | $0.79 | 522,450 | — | — |
| 1986-04-02 | $0.79 | $0.81 | 109,350 | — | — |
| 1986-04-01 | $0.79 | $0.81 | 280,969 | — | — |
| 1986-03-31 | $0.81 | $0.84 | 599,906 | — | — |
| 1986-03-27 | $0.81 | $0.84 | 432,844 | — | — |
| 1986-03-26 | $0.81 | $0.84 | 543,713 | — | — |
| 1986-03-25 | $0.83 | $0.85 | 479,925 | — | — |
| 1986-03-24 | $0.82 | $0.84 | 744,188 | — | — |
| 1986-03-21 | $0.84 | $0.86 | 803,419 | — | — |
| 1986-03-20 | $0.78 | $0.80 | 622,688 | — | — |
| 1986-03-19 | $0.77 | $0.79 | 475,369 | — | — |
| 1986-03-18 | $0.76 | $0.78 | 672,806 | — | — |
| 1986-03-17 | $0.79 | $0.81 | 754,819 | — | — |
| 1986-03-14 | $0.79 | $0.81 | 765,450 | — | — |
| 1986-03-13 | $0.77 | $0.79 | 514,856 | — | — |
| 1986-03-12 | $0.81 | $0.84 | 1,351,688 | — | — |
| 1986-03-11 | $0.85 | $0.87 | 1,480,781 | — | — |
| 1986-03-10 | $0.76 | $0.78 | 224,775 | — | — |
| 1986-03-07 | $0.77 | $0.79 | 123,019 | — | — |
| 1986-03-06 | $0.78 | $0.80 | 423,731 | — | — |
| 1986-03-05 | $0.78 | $0.80 | 382,725 | — | — |
| 1986-03-04 | $0.78 | $0.80 | 558,900 | — | — |
| 1986-03-03 | $0.78 | $0.80 | 1,576,463 | — | — |
| 1986-02-28 | $0.74 | $0.76 | 981,113 | — | — |
| 1986-02-27 | $0.73 | $0.75 | 416,138 | — | — |
| 1986-02-26 | $0.71 | $0.73 | 637,875 | — | — |
| 1986-02-25 | $0.70 | $0.72 | 656,100 | — | — |
| 1986-02-24 | $0.70 | $0.72 | 185,288 | — | — |
| 1986-02-21 | $0.72 | $0.74 | 276,413 | — | — |
| 1986-02-20 | $0.71 | $0.73 | 431,325 | — | — |
| 1986-02-19 | $0.71 | $0.73 | 370,575 | — | — |
| 1986-02-18 | $0.70 | $0.72 | 706,219 | — | — |
| 1986-02-14 | $0.69 | $0.71 | 156,431 | — | — |
| 1986-02-13 | $0.70 | $0.72 | 458,663 | — | — |
| 1986-02-12 | $0.70 | $0.72 | 382,725 | — | — |
| 1986-02-11 | $0.72 | $0.74 | 308,306 | — | — |
| 1986-02-10 | $0.72 | $0.74 | 490,556 | — | — |
| 1986-02-07 | $0.72 | $0.74 | 370,575 | — | — |
| 1986-02-06 | $0.73 | $0.75 | 312,863 | — | — |
| 1986-02-05 | $0.73 | $0.75 | 545,231 | — | — |
| 1986-02-04 | $0.77 | $0.79 | 444,994 | — | — |
| 1986-02-03 | $0.79 | $0.81 | 239,963 | — | — |
| 1986-01-31 | $0.82 | $0.84 | 182,250 | — | — |
| 1986-01-30 | $0.80 | $0.82 | 454,106 | — | — |
| 1986-01-29 | $0.81 | $0.84 | 349,313 | — | — |
| 1986-01-28 | $0.84 | $0.86 | 768,488 | — | — |
| 1986-01-27 | $0.85 | $0.87 | 411,581 | — | — |
| 1986-01-24 | $0.81 | $0.84 | 89,606 | — | — |
| 1986-01-23 | $0.82 | $0.84 | 192,881 | — | — |
| 1986-01-22 | $0.82 | $0.84 | 215,663 | — | — |
| 1986-01-21 | $0.86 | $0.88 | 713,813 | — | — |
| 1986-01-20 | $0.86 | $0.88 | 252,113 | — | — |
| 1986-01-17 | $0.86 | $0.88 | 602,944 | — | — |
| 1986-01-16 | $0.84 | $0.86 | 387,281 | — | — |
| 1986-01-15 | $0.83 | $0.85 | 22,781 | — | — |
| 1986-01-14 | $0.83 | $0.85 | 115,425 | — | — |
| 1986-01-13 | $0.83 | $0.85 | 142,763 | — | — |
| 1986-01-10 | $0.82 | $0.84 | 209,588 | — | — |
| 1986-01-09 | $0.82 | $0.84 | 350,831 | — | — |
| 1986-01-08 | $0.81 | $0.84 | 329,569 | — | — |
| 1986-01-07 | $0.86 | $0.88 | 314,381 | — | — |
| 1986-01-06 | $0.89 | $0.91 | 268,819 | — | — |
| 1986-01-03 | $0.86 | $0.88 | 274,894 | — | — |
| 1986-01-02 | $0.86 | $0.89 | 63,788 | — | — |