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 2026-08-27
- 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 |
|---|---|---|---|
| 1986-12-31 | $3.46 | $3.46 | 750 |
| 1986-12-30 | $3.46 | $3.46 | 5,250 |
| 1986-12-29 | $3.46 | $3.46 | 15,750 |
| 1986-12-26 | $3.71 | $3.71 | 0 |
| 1986-12-24 | $3.71 | $3.71 | 24,750 |
| 1986-12-23 | $3.65 | $3.65 | 68,250 |
| 1986-12-22 | $3.67 | $3.67 | 81,000 |
| 1986-12-19 | $3.71 | $3.71 | 110,250 |
| 1986-12-18 | $3.58 | $3.58 | 49,500 |
| 1986-12-17 | $3.68 | $3.68 | 104,250 |
| 1986-12-16 | $3.72 | $3.72 | 715,500 |
| 1986-12-15 | $3.58 | $3.58 | 71,250 |
| 1986-12-12 | $3.55 | $3.55 | 49,500 |
| 1986-12-11 | $3.60 | $3.60 | 135,000 |
| 1986-12-10 | $3.57 | $3.57 | 117,750 |
| 1986-12-09 | $3.57 | $3.57 | 5,250 |
| 1986-12-08 | $3.63 | $3.63 | 51,000 |
| 1986-12-05 | $3.63 | $3.63 | 80,250 |
| 1986-12-04 | $3.63 | $3.63 | 156,750 |
| 1986-12-03 | $3.60 | $3.60 | 179,250 |
| 1986-12-02 | $3.63 | $3.63 | 399,750 |
| 1986-12-01 | $3.55 | $3.55 | 408,000 |
| 1986-11-28 | $3.63 | $3.63 | 112,500 |
| 1986-11-26 | $3.61 | $3.61 | 288,000 |
| 1986-11-25 | $3.78 | $3.78 | 441,750 |
| 1986-11-24 | $3.73 | $3.73 | 528,000 |
| 1986-11-21 | $3.54 | $3.54 | 246,750 |
| 1986-11-20 | $3.50 | $3.50 | 186,000 |
| 1986-11-19 | $3.50 | $3.50 | 615,750 |
| 1986-11-18 | $3.52 | $3.52 | 855,750 |
| 1986-11-17 | $3.35 | $3.35 | 171,000 |
| 1986-11-14 | $3.44 | $3.44 | 201,000 |
| 1986-11-13 | $3.46 | $3.46 | 123,000 |
| 1986-11-12 | $3.52 | $3.52 | 179,250 |
| 1986-11-11 | $3.52 | $3.52 | 85,500 |
| 1986-11-10 | $3.50 | $3.50 | 49,500 |
| 1986-11-07 | $3.52 | $3.52 | 277,500 |
| 1986-11-06 | $3.48 | $3.48 | 195,750 |
| 1986-11-05 | $3.61 | $3.61 | 139,500 |
| 1986-11-04 | $3.78 | $3.78 | 223,500 |
| 1986-11-03 | $3.82 | $3.82 | 162,750 |
| 1986-10-31 | $3.80 | $3.80 | 577,500 |
| 1986-10-30 | $3.71 | $3.71 | 307,500 |
| 1986-10-29 | $3.78 | $3.78 | 294,750 |
| 1986-10-28 | $3.90 | $3.90 | 143,250 |
| 1986-10-27 | $3.86 | $3.86 | 162,750 |
| 1986-10-24 | $4.07 | $4.07 | 236,250 |
| 1986-10-23 | $4.15 | $4.15 | 640,500 |
| 1986-10-22 | $3.78 | $3.78 | 54,000 |
| 1986-10-21 | $3.90 | $3.90 | 384,750 |
| 1986-10-20 | $3.72 | $3.72 | 244,500 |
| 1986-10-17 | $3.73 | $3.73 | 75,000 |
| 1986-10-16 | $3.90 | $3.90 | 147,750 |
| 1986-10-15 | $3.60 | $3.60 | 203,250 |
| 1986-10-14 | $3.78 | $3.78 | 822,750 |
| 1986-10-13 | $3.68 | $3.68 | 489,750 |
| 1986-10-10 | $3.84 | $3.84 | 226,500 |
| 1986-10-09 | $3.78 | $3.78 | 210,000 |
| 1986-10-08 | $3.60 | $3.60 | 425,250 |
| 1986-10-07 | $3.50 | $3.50 | 272,250 |
| 1986-10-06 | $3.32 | $3.32 | 220,500 |
| 1986-10-03 | $3.36 | $3.36 | 259,500 |
| 1986-10-02 | $3.23 | $3.23 | 114,000 |
| 1986-10-01 | $3.27 | $3.27 | 91,500 |
| 1986-09-30 | $3.33 | $3.33 | 9,750 |
| 1986-09-29 | $3.33 | $3.33 | 31,500 |
| 1986-09-26 | $3.38 | $3.37 | 80,250 |
| 1986-09-25 | $3.38 | $3.37 | 59,250 |
| 1986-09-24 | $3.42 | $3.42 | 76,500 |
| 1986-09-23 | $3.39 | $3.39 | 62,250 |
| 1986-09-22 | $3.42 | $3.42 | 99,750 |
| 1986-09-19 | $3.40 | $3.40 | 24,000 |
| 1986-09-18 | $3.38 | $3.37 | 261,000 |
| 1986-09-17 | $3.28 | $3.28 | 313,500 |
| 1986-09-16 | $3.20 | $3.20 | 294,000 |
| 1986-09-15 | $3.38 | $3.37 | 179,250 |
| 1986-09-12 | $3.36 | $3.36 | 348,750 |
| 1986-09-11 | $3.40 | $3.40 | 347,250 |
| 1986-09-10 | $3.48 | $3.48 | 264,750 |
| 1986-09-09 | $3.47 | $3.47 | 31,500 |
| 1986-09-08 | $3.40 | $3.40 | 83,250 |
| 1986-09-05 | $3.50 | $3.50 | 123,000 |
| 1986-09-04 | $3.42 | $3.42 | 98,250 |
| 1986-09-03 | $3.33 | $3.33 | 91,500 |
| 1986-09-02 | $3.28 | $3.28 | 141,000 |
| 1986-08-29 | $3.46 | $3.46 | 18,750 |
| 1986-08-28 | $3.47 | $3.47 | 369,750 |
| 1986-08-27 | $3.54 | $3.54 | 61,500 |
| 1986-08-26 | $3.36 | $3.36 | 93,750 |
| 1986-08-25 | $3.54 | $3.54 | 262,500 |
| 1986-08-22 | $3.40 | $3.40 | 205,500 |
| 1986-08-21 | $3.23 | $3.23 | 540,750 |
| 1986-08-20 | $3.27 | $3.27 | 105,750 |
| 1986-08-19 | $3.23 | $3.23 | 284,250 |
| 1986-08-18 | $3.14 | $3.14 | 6,000 |
| 1986-08-15 | $3.18 | $3.18 | 122,250 |
| 1986-08-14 | $3.15 | $3.15 | 189,000 |
| 1986-08-13 | $3.18 | $3.18 | 173,250 |
| 1986-08-12 | $3.27 | $3.27 | 126,750 |
| 1986-08-11 | $3.29 | $3.29 | 343,500 |
| 1986-08-08 | $3.33 | $3.33 | 41,250 |
| 1986-08-07 | $3.43 | $3.43 | 320,250 |
| 1986-08-06 | $3.28 | $3.28 | 107,250 |
| 1986-08-05 | $3.23 | $3.23 | 198,000 |
| 1986-08-04 | $3.18 | $3.18 | 48,750 |
| 1986-08-01 | $3.20 | $3.20 | 113,250 |
| 1986-07-31 | $3.18 | $3.18 | 192,000 |
| 1986-07-30 | $3.23 | $3.23 | 123,750 |
| 1986-07-29 | $3.23 | $3.23 | 322,500 |
| 1986-07-28 | $3.21 | $3.21 | 219,000 |
| 1986-07-25 | $3.18 | $3.18 | 249,750 |
| 1986-07-24 | $3.21 | $3.21 | 214,500 |
| 1986-07-23 | $3.15 | $3.15 | 149,250 |
| 1986-07-22 | $3.15 | $3.15 | 285,750 |
| 1986-07-21 | $3.23 | $3.23 | 177,750 |
| 1986-07-18 | $3.17 | $3.17 | 71,250 |
| 1986-07-17 | $3.33 | $3.33 | 63,000 |
| 1986-07-16 | $3.36 | $3.36 | 147,000 |
| 1986-07-15 | $3.36 | $3.36 | 60,750 |
| 1986-07-14 | $3.38 | $3.37 | 229,500 |
| 1986-07-11 | $3.31 | $3.31 | 31,500 |
| 1986-07-10 | $3.28 | $3.28 | 66,750 |
| 1986-07-09 | $3.29 | $3.29 | 130,500 |
| 1986-07-08 | $3.39 | $3.39 | 166,500 |
| 1986-07-07 | $3.38 | $3.37 | 67,500 |
| 1986-07-03 | $3.35 | $3.35 | 156,000 |
| 1986-07-02 | $3.38 | $3.37 | 144,750 |
| 1986-07-01 | $3.39 | $3.39 | 44,250 |
| 1986-06-30 | $3.39 | $3.39 | 44,250 |
| 1986-06-27 | $3.38 | $3.37 | 234,000 |
| 1986-06-26 | $3.39 | $3.39 | 272,250 |
| 1986-06-25 | $3.42 | $3.42 | 9,750 |
| 1986-06-24 | $3.46 | $3.46 | 115,500 |
| 1986-06-23 | $3.38 | $3.37 | 136,500 |
| 1986-06-20 | $3.36 | $3.36 | 131,250 |
| 1986-06-19 | $3.33 | $3.33 | 4,500 |
| 1986-06-18 | $3.35 | $3.35 | 71,250 |
| 1986-06-17 | $3.36 | $3.36 | 158,250 |
| 1986-06-16 | $3.40 | $3.40 | 114,750 |
| 1986-06-13 | $3.43 | $3.43 | 372,000 |
| 1986-06-12 | $3.39 | $3.39 | 61,500 |
| 1986-06-11 | $3.39 | $3.39 | 27,000 |
| 1986-06-10 | $3.39 | $3.39 | 20,250 |
| 1986-06-09 | $3.33 | $3.33 | 105,000 |
| 1986-06-06 | $3.39 | $3.39 | 9,000 |
| 1986-06-05 | $3.39 | $3.39 | 0 |
| 1986-06-04 | $3.39 | $3.39 | 15,000 |
| 1986-06-03 | $3.40 | $3.40 | 35,250 |
| 1986-06-02 | $3.46 | $3.46 | 423,750 |
| 1986-05-30 | $3.43 | $3.43 | 426,750 |
| 1986-05-29 | $3.28 | $3.28 | 243,750 |
| 1986-05-28 | $3.36 | $3.36 | 225,000 |
| 1986-05-27 | $3.36 | $3.36 | 238,500 |
| 1986-05-23 | $3.39 | $3.39 | 297,000 |
| 1986-05-22 | $3.36 | $3.36 | 140,250 |
| 1986-05-21 | $3.35 | $3.35 | 74,250 |
| 1986-05-20 | $3.36 | $3.36 | 2,250 |
| 1986-05-19 | $3.39 | $3.39 | 432,750 |
| 1986-05-16 | $3.32 | $3.32 | 348,000 |
| 1986-05-15 | $3.54 | $3.54 | 93,000 |
| 1986-05-14 | $3.55 | $3.55 | 182,250 |
| 1986-05-13 | $3.55 | $3.55 | 92,250 |
| 1986-05-12 | $3.58 | $3.58 | 83,250 |
| 1986-05-09 | $3.61 | $3.61 | 43,500 |
| 1986-05-08 | $3.55 | $3.55 | 23,250 |
| 1986-05-07 | $3.63 | $3.63 | 127,500 |
| 1986-05-06 | $3.65 | $3.65 | 54,750 |
| 1986-05-05 | $3.76 | $3.76 | 78,000 |
| 1986-05-02 | $3.71 | $3.71 | 79,500 |
| 1986-05-01 | $3.69 | $3.69 | 291,000 |
| 1986-04-30 | $3.83 | $3.83 | 123,750 |
| 1986-04-29 | $3.73 | $3.73 | 81,000 |
| 1986-04-28 | $3.75 | $3.75 | 36,000 |
| 1986-04-25 | $3.76 | $3.76 | 266,250 |
| 1986-04-24 | $3.57 | $3.57 | 84,000 |
| 1986-04-23 | $3.55 | $3.55 | 372,000 |
| 1986-04-22 | $3.65 | $3.65 | 89,250 |
| 1986-04-21 | $3.63 | $3.63 | 174,000 |
| 1986-04-18 | $3.44 | $3.44 | 79,500 |
| 1986-04-17 | $3.39 | $3.39 | 117,750 |
| 1986-04-16 | $3.46 | $3.46 | 205,500 |
| 1986-04-15 | $3.28 | $3.28 | 27,000 |
| 1986-04-14 | $3.28 | $3.28 | 49,500 |
| 1986-04-11 | $3.28 | $3.28 | 59,250 |
| 1986-04-10 | $3.23 | $3.23 | 100,500 |
| 1986-04-09 | $3.35 | $3.35 | 484,500 |
| 1986-04-08 | $3.50 | $3.50 | 402,000 |
| 1986-04-07 | $3.39 | $3.39 | 256,500 |
| 1986-04-04 | $3.50 | $3.50 | 243,000 |
| 1986-04-03 | $3.48 | $3.48 | 390,000 |
| 1986-04-02 | $3.46 | $3.46 | 503,250 |
| 1986-04-01 | $3.23 | $3.23 | 852,000 |
| 1986-03-31 | $3.25 | $3.25 | 83,250 |
| 1986-03-27 | $3.33 | $3.33 | 392,250 |
| 1986-03-26 | $3.18 | $3.18 | 366,000 |
| 1986-03-25 | $3.03 | $3.03 | 24,750 |
| 1986-03-24 | $3.04 | $3.04 | 14,250 |
| 1986-03-21 | $3.04 | $3.04 | 376,500 |
| 1986-03-20 | $3.03 | $3.03 | 89,250 |
| 1986-03-19 | $2.98 | $2.98 | 104,250 |
| 1986-03-18 | $2.98 | $2.98 | 7,500 |
| 1986-03-17 | $2.99 | $2.99 | 49,500 |
| 1986-03-14 | $3.10 | $3.10 | 29,250 |
| 1986-03-13 | $3.08 | $3.08 | 196,500 |
| 1986-03-12 | $3.07 | $3.07 | 93,000 |
| 1986-03-11 | $3.10 | $3.10 | 291,000 |
| 1986-03-10 | $3.12 | $3.12 | 32,250 |
| 1986-03-07 | $3.14 | $3.14 | 147,000 |
| 1986-03-06 | $3.13 | $3.13 | 160,500 |
| 1986-03-05 | $3.06 | $3.06 | 115,500 |
| 1986-03-04 | $3.10 | $3.10 | 49,500 |
| 1986-03-03 | $3.04 | $3.04 | 144,750 |
| 1986-02-28 | $3.00 | $3.00 | 585,750 |
| 1986-02-27 | $3.04 | $3.04 | 644,250 |
| 1986-02-26 | $3.06 | $3.06 | 66,000 |
| 1986-02-25 | $3.04 | $3.04 | 639,750 |
| 1986-02-24 | $3.07 | $3.07 | 295,500 |
| 1986-02-21 | $3.03 | $3.03 | 1,137,000 |
| 1986-02-20 | $3.00 | $3.00 | 345,750 |
| 1986-02-19 | $3.04 | $3.04 | 461,250 |
| 1986-02-18 | $3.10 | $3.10 | 153,750 |
| 1986-02-14 | $3.10 | $3.10 | 114,000 |
| 1986-02-13 | $3.13 | $3.13 | 315,750 |
| 1986-02-12 | $3.03 | $3.03 | 174,000 |
| 1986-02-11 | $3.07 | $3.07 | 225,000 |
| 1986-02-10 | $3.13 | $3.13 | 262,500 |
| 1986-02-07 | $3.08 | $3.08 | 290,250 |
| 1986-02-06 | $3.10 | $3.10 | 22,500 |
| 1986-02-05 | $3.12 | $3.12 | 174,750 |
| 1986-02-04 | $3.07 | $3.07 | 385,500 |
| 1986-02-03 | $3.15 | $3.15 | 137,250 |
| 1986-01-31 | $3.14 | $3.14 | 102,750 |
| 1986-01-30 | $3.15 | $3.15 | 46,500 |
| 1986-01-29 | $3.17 | $3.17 | 113,250 |
| 1986-01-28 | $3.20 | $3.20 | 72,000 |
| 1986-01-27 | $3.18 | $3.18 | 197,250 |
| 1986-01-24 | $3.23 | $3.23 | 499,500 |
| 1986-01-23 | $3.08 | $3.08 | 373,500 |
| 1986-01-22 | $3.00 | $3.00 | 150,000 |
| 1986-01-21 | $2.97 | $2.97 | 63,000 |
| 1986-01-20 | $3.02 | $3.02 | 137,250 |
| 1986-01-17 | $3.03 | $3.03 | 61,500 |
| 1986-01-16 | $3.08 | $3.08 | 245,250 |
| 1986-01-15 | $3.00 | $3.00 | 223,500 |
| 1986-01-14 | $2.98 | $2.98 | 102,000 |
| 1986-01-13 | $2.93 | $2.93 | 127,500 |
| 1986-01-10 | $2.95 | $2.95 | 176,250 |
| 1986-01-09 | $2.91 | $2.91 | 82,500 |
| 1986-01-08 | $2.92 | $2.92 | 90,750 |
| 1986-01-07 | $2.98 | $2.98 | 154,500 |
| 1986-01-06 | $3.02 | $3.02 | 41,250 |
| 1986-01-03 | $3.08 | $3.08 | 46,500 |
| 1986-01-02 | $3.08 | $3.08 | 750 |