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
- 1980-03-28 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 | $3.16 | $3.16 | 57,600 |
| 1986-12-30 | $3.16 | $3.16 | 19,200 |
| 1986-12-29 | $3.16 | $3.16 | 3,200 |
| 1986-12-26 | $3.20 | $3.20 | 4,800 |
| 1986-12-24 | $3.20 | $3.20 | 1,600 |
| 1986-12-23 | $3.21 | $3.21 | 64,000 |
| 1986-12-22 | $3.25 | $3.25 | 36,800 |
| 1986-12-19 | $3.30 | $3.30 | 97,600 |
| 1986-12-18 | $3.22 | $3.22 | 62,400 |
| 1986-12-17 | $3.27 | $3.27 | 28,800 |
| 1986-12-16 | $3.23 | $3.23 | 38,400 |
| 1986-12-15 | $3.21 | $3.21 | 54,400 |
| 1986-12-12 | $3.19 | $3.19 | 35,200 |
| 1986-12-11 | $3.19 | $3.19 | 65,600 |
| 1986-12-10 | $3.17 | $3.17 | 78,400 |
| 1986-12-09 | $3.12 | $3.12 | 6,400 |
| 1986-12-08 | $3.13 | $3.13 | 44,800 |
| 1986-12-05 | $3.14 | $3.14 | 30,400 |
| 1986-12-04 | $3.13 | $3.13 | 11,200 |
| 1986-12-03 | $3.17 | $3.17 | 86,400 |
| 1986-12-02 | $3.17 | $3.17 | 48,000 |
| 1986-12-01 | $3.20 | $3.20 | 20,800 |
| 1986-11-28 | $3.30 | $3.30 | 27,200 |
| 1986-11-26 | $3.26 | $3.26 | 33,600 |
| 1986-11-25 | $3.33 | $3.33 | 48,000 |
| 1986-11-24 | $3.31 | $3.31 | 24,000 |
| 1986-11-21 | $3.27 | $3.27 | 54,400 |
| 1986-11-20 | $3.19 | $3.19 | 20,800 |
| 1986-11-19 | $3.13 | $3.13 | 115,200 |
| 1986-11-18 | $3.06 | $3.06 | 68,800 |
| 1986-11-17 | $3.11 | $3.11 | 14,400 |
| 1986-11-14 | $3.13 | $3.13 | 112,000 |
| 1986-11-13 | $3.19 | $3.19 | 20,800 |
| 1986-11-12 | $3.22 | $3.22 | 12,800 |
| 1986-11-11 | $3.19 | $3.19 | 6,400 |
| 1986-11-10 | $3.18 | $3.18 | 4,800 |
| 1986-11-07 | $3.19 | $3.19 | 124,800 |
| 1986-11-06 | $3.22 | $3.22 | 20,800 |
| 1986-11-05 | $3.25 | $3.25 | 116,800 |
| 1986-11-04 | $3.37 | $3.37 | 17,600 |
| 1986-11-03 | $3.37 | $3.37 | 281,600 |
| 1986-10-31 | $3.28 | $3.28 | 176,000 |
| 1986-10-30 | $3.39 | $3.39 | 275,200 |
| 1986-10-29 | $3.31 | $3.31 | 404,800 |
| 1986-10-28 | $3.50 | $3.50 | 129,600 |
| 1986-10-27 | $3.46 | $3.46 | 36,800 |
| 1986-10-24 | $3.57 | $3.57 | 227,200 |
| 1986-10-23 | $3.49 | $3.49 | 214,400 |
| 1986-10-22 | $3.19 | $3.19 | 4,800 |
| 1986-10-21 | $3.22 | $3.22 | 22,400 |
| 1986-10-20 | $3.25 | $3.25 | 81,600 |
| 1986-10-17 | $3.27 | $3.27 | 19,200 |
| 1986-10-16 | $3.33 | $3.33 | 156,800 |
| 1986-10-15 | $3.23 | $3.23 | 131,200 |
| 1986-10-14 | $3.19 | $3.19 | 91,200 |
| 1986-10-13 | $3.10 | $3.10 | 24,000 |
| 1986-10-10 | $3.13 | $3.13 | 12,800 |
| 1986-10-09 | $3.14 | $3.14 | 107,200 |
| 1986-10-08 | $2.98 | $2.98 | 43,200 |
| 1986-10-07 | $2.97 | $2.97 | 8,000 |
| 1986-10-06 | $2.97 | $2.97 | 1,600 |
| 1986-10-03 | $2.98 | $2.98 | 11,200 |
| 1986-10-02 | $2.98 | $2.98 | 17,600 |
| 1986-10-01 | $3.05 | $3.05 | 1,600 |
| 1986-09-30 | $3.06 | $3.06 | 16,000 |
| 1986-09-29 | $3.02 | $3.02 | 8,000 |
| 1986-09-26 | $3.13 | $3.13 | 0 |
| 1986-09-25 | $3.13 | $3.13 | 54,400 |
| 1986-09-24 | $3.16 | $3.16 | 27,200 |
| 1986-09-23 | $3.11 | $3.11 | 33,600 |
| 1986-09-22 | $3.11 | $3.11 | 134,400 |
| 1986-09-19 | $3.11 | $3.11 | 214,400 |
| 1986-09-18 | $3.09 | $3.09 | 60,800 |
| 1986-09-17 | $3.05 | $3.05 | 22,400 |
| 1986-09-16 | $3.00 | $3.00 | 206,400 |
| 1986-09-15 | $3.06 | $3.06 | 96,000 |
| 1986-09-12 | $3.03 | $3.03 | 33,600 |
| 1986-09-11 | $3.03 | $3.03 | 166,400 |
| 1986-09-10 | $3.14 | $3.14 | 148,800 |
| 1986-09-09 | $3.14 | $3.14 | 136,000 |
| 1986-09-08 | $3.12 | $3.12 | 312,000 |
| 1986-09-05 | $3.16 | $3.16 | 280,000 |
| 1986-09-04 | $3.02 | $3.02 | 28,800 |
| 1986-09-03 | $2.92 | $2.92 | 91,200 |
| 1986-09-02 | $2.94 | $2.94 | 102,400 |
| 1986-08-29 | $3.06 | $3.06 | 35,200 |
| 1986-08-28 | $3.05 | $3.05 | 25,600 |
| 1986-08-27 | $2.98 | $2.98 | 76,800 |
| 1986-08-26 | $2.91 | $2.91 | 33,600 |
| 1986-08-25 | $2.95 | $2.95 | 11,200 |
| 1986-08-22 | $2.95 | $2.95 | 3,200 |
| 1986-08-21 | $2.88 | $2.88 | 20,800 |
| 1986-08-20 | $2.89 | $2.89 | 43,200 |
| 1986-08-19 | $2.99 | $2.99 | 92,800 |
| 1986-08-18 | $2.85 | $2.85 | 123,200 |
| 1986-08-15 | $2.91 | $2.91 | 36,800 |
| 1986-08-14 | $2.91 | $2.91 | 52,800 |
| 1986-08-13 | $3.05 | $3.05 | 6,400 |
| 1986-08-12 | $3.06 | $3.06 | 64,000 |
| 1986-08-11 | $3.13 | $3.13 | 6,400 |
| 1986-08-08 | $3.16 | $3.16 | 33,600 |
| 1986-08-07 | $3.16 | $3.16 | 148,800 |
| 1986-08-06 | $3.02 | $3.02 | 19,200 |
| 1986-08-05 | $2.91 | $2.91 | 9,600 |
| 1986-08-04 | $2.91 | $2.91 | 30,400 |
| 1986-08-01 | $2.83 | $2.83 | 104,000 |
| 1986-07-31 | $2.81 | $2.81 | 1,600 |
| 1986-07-30 | $2.82 | $2.82 | 25,600 |
| 1986-07-29 | $2.86 | $2.86 | 16,000 |
| 1986-07-28 | $2.87 | $2.87 | 56,000 |
| 1986-07-25 | $2.89 | $2.89 | 1,600 |
| 1986-07-24 | $2.91 | $2.91 | 86,400 |
| 1986-07-23 | $2.86 | $2.86 | 89,600 |
| 1986-07-22 | $2.81 | $2.81 | 48,000 |
| 1986-07-21 | $2.69 | $2.69 | 132,800 |
| 1986-07-18 | $2.84 | $2.84 | 27,200 |
| 1986-07-17 | $2.92 | $2.92 | 6,400 |
| 1986-07-16 | $2.98 | $2.98 | 28,800 |
| 1986-07-15 | $3.07 | $3.07 | 28,800 |
| 1986-07-14 | $3.10 | $3.10 | 25,600 |
| 1986-07-11 | $3.05 | $3.05 | 11,200 |
| 1986-07-10 | $3.08 | $3.08 | 105,600 |
| 1986-07-09 | $3.03 | $3.03 | 62,400 |
| 1986-07-08 | $3.08 | $3.08 | 75,200 |
| 1986-07-07 | $3.11 | $3.11 | 68,800 |
| 1986-07-03 | $3.05 | $3.05 | 67,200 |
| 1986-07-02 | $3.13 | $3.13 | 54,400 |
| 1986-07-01 | $3.13 | $3.13 | 14,400 |
| 1986-06-30 | $3.14 | $3.14 | 1,600 |
| 1986-06-27 | $3.13 | $3.13 | 60,800 |
| 1986-06-26 | $3.10 | $3.10 | 24,000 |
| 1986-06-25 | $3.08 | $3.08 | 27,200 |
| 1986-06-24 | $3.03 | $3.03 | 99,200 |
| 1986-06-23 | $2.98 | $2.98 | 56,000 |
| 1986-06-20 | $2.98 | $2.98 | 102,400 |
| 1986-06-19 | $3.00 | $3.00 | 60,800 |
| 1986-06-18 | $2.96 | $2.96 | 70,400 |
| 1986-06-17 | $3.05 | $3.05 | 40,000 |
| 1986-06-16 | $3.06 | $3.06 | 65,600 |
| 1986-06-13 | $3.11 | $3.11 | 1,600 |
| 1986-06-12 | $3.09 | $3.09 | 36,800 |
| 1986-06-11 | $3.11 | $3.11 | 94,400 |
| 1986-06-10 | $3.10 | $3.10 | 48,000 |
| 1986-06-09 | $3.09 | $3.09 | 94,400 |
| 1986-06-06 | $3.12 | $3.12 | 68,800 |
| 1986-06-05 | $3.14 | $3.14 | 73,600 |
| 1986-06-04 | $3.13 | $3.13 | 22,400 |
| 1986-06-03 | $3.11 | $3.11 | 0 |
| 1986-06-02 | $3.11 | $3.11 | 12,800 |
| 1986-05-30 | $3.13 | $3.13 | 358,400 |
| 1986-05-29 | $3.13 | $3.13 | 56,000 |
| 1986-05-28 | $3.17 | $3.17 | 33,600 |
| 1986-05-27 | $3.14 | $3.14 | 291,200 |
| 1986-05-23 | $3.29 | $3.29 | 27,200 |
| 1986-05-22 | $3.34 | $3.34 | 27,200 |
| 1986-05-21 | $3.38 | $3.38 | 14,400 |
| 1986-05-20 | $3.37 | $3.37 | 16,000 |
| 1986-05-19 | $3.38 | $3.38 | 43,200 |
| 1986-05-16 | $3.31 | $3.31 | 136,000 |
| 1986-05-15 | $3.35 | $3.35 | 57,600 |
| 1986-05-14 | $3.38 | $3.38 | 83,200 |
| 1986-05-13 | $3.38 | $3.38 | 11,200 |
| 1986-05-12 | $3.36 | $3.36 | 27,200 |
| 1986-05-09 | $3.36 | $3.36 | 8,000 |
| 1986-05-08 | $3.34 | $3.34 | 60,800 |
| 1986-05-07 | $3.34 | $3.34 | 89,600 |
| 1986-05-06 | $3.40 | $3.40 | 12,800 |
| 1986-05-05 | $3.42 | $3.42 | 35,200 |
| 1986-05-02 | $3.38 | $3.38 | 107,200 |
| 1986-05-01 | $3.38 | $3.38 | 8,000 |
| 1986-04-30 | $3.43 | $3.43 | 144,000 |
| 1986-04-29 | $3.46 | $3.46 | 104,000 |
| 1986-04-28 | $3.50 | $3.50 | 84,800 |
| 1986-04-25 | $3.50 | $3.50 | 265,600 |
| 1986-04-24 | $3.37 | $3.37 | 1,073,600 |
| 1986-04-23 | $3.30 | $3.30 | 60,800 |
| 1986-04-22 | $3.34 | $3.34 | 224,000 |
| 1986-04-21 | $3.33 | $3.33 | 155,200 |
| 1986-04-18 | $3.19 | $3.19 | 337,600 |
| 1986-04-17 | $3.18 | $3.18 | 17,600 |
| 1986-04-16 | $3.23 | $3.23 | 376,000 |
| 1986-04-15 | $3.19 | $3.19 | 265,600 |
| 1986-04-14 | $3.07 | $3.07 | 43,200 |
| 1986-04-11 | $3.05 | $3.05 | 64,000 |
| 1986-04-10 | $3.09 | $3.09 | 24,000 |
| 1986-04-09 | $3.17 | $3.17 | 201,600 |
| 1986-04-08 | $3.22 | $3.22 | 153,600 |
| 1986-04-07 | $3.05 | $3.05 | 195,200 |
| 1986-04-04 | $3.05 | $3.05 | 348,800 |
| 1986-04-03 | $3.10 | $3.10 | 64,000 |
| 1986-04-02 | $3.11 | $3.11 | 459,200 |
| 1986-04-01 | $2.96 | $2.96 | 30,400 |
| 1986-03-31 | $3.01 | $3.01 | 35,200 |
| 1986-03-27 | $3.03 | $3.03 | 129,600 |
| 1986-03-26 | $2.89 | $2.89 | 606,400 |
| 1986-03-25 | $2.86 | $2.86 | 4,800 |
| 1986-03-24 | $2.88 | $2.88 | 19,200 |
| 1986-03-21 | $2.91 | $2.91 | 148,800 |
| 1986-03-20 | $2.94 | $2.94 | 216,000 |
| 1986-03-19 | $2.89 | $2.89 | 123,200 |
| 1986-03-18 | $2.91 | $2.91 | 65,600 |
| 1986-03-17 | $2.99 | $2.99 | 33,600 |
| 1986-03-14 | $3.08 | $3.08 | 128,000 |
| 1986-03-13 | $2.98 | $2.98 | 75,200 |
| 1986-03-12 | $2.96 | $2.96 | 219,200 |
| 1986-03-11 | $2.95 | $2.95 | 313,600 |
| 1986-03-10 | $2.94 | $2.94 | 88,000 |
| 1986-03-07 | $2.99 | $2.99 | 30,400 |
| 1986-03-06 | $3.07 | $3.07 | 132,800 |
| 1986-03-05 | $3.02 | $3.02 | 99,200 |
| 1986-03-04 | $3.04 | $3.04 | 152,000 |
| 1986-03-03 | $2.99 | $2.99 | 376,000 |
| 1986-02-28 | $2.89 | $2.89 | 145,600 |
| 1986-02-27 | $2.83 | $2.83 | 155,200 |
| 1986-02-26 | $2.95 | $2.95 | 48,000 |
| 1986-02-25 | $3.05 | $3.05 | 126,400 |
| 1986-02-24 | $3.06 | $3.06 | 80,000 |
| 1986-02-21 | $3.00 | $3.00 | 179,200 |
| 1986-02-20 | $2.98 | $2.98 | 100,800 |
| 1986-02-19 | $3.05 | $3.05 | 40,000 |
| 1986-02-18 | $3.11 | $3.11 | 118,400 |
| 1986-02-14 | $3.05 | $3.05 | 36,800 |
| 1986-02-13 | $3.05 | $3.05 | 176,000 |
| 1986-02-12 | $3.09 | $3.09 | 25,600 |
| 1986-02-11 | $3.14 | $3.14 | 68,800 |
| 1986-02-10 | $3.14 | $3.14 | 41,600 |
| 1986-02-07 | $3.10 | $3.10 | 268,800 |
| 1986-02-06 | $3.13 | $3.13 | 108,800 |
| 1986-02-05 | $3.16 | $3.16 | 91,200 |
| 1986-02-04 | $3.07 | $3.07 | 131,200 |
| 1986-02-03 | $3.08 | $3.08 | 248,000 |
| 1986-01-31 | $3.09 | $3.09 | 142,400 |
| 1986-01-30 | $3.09 | $3.09 | 177,600 |
| 1986-01-29 | $3.15 | $3.15 | 235,200 |
| 1986-01-28 | $3.17 | $3.17 | 201,600 |
| 1986-01-27 | $3.09 | $3.09 | 220,800 |
| 1986-01-24 | $2.98 | $2.98 | 222,400 |
| 1986-01-23 | $2.95 | $2.95 | 289,600 |
| 1986-01-22 | $2.84 | $2.84 | 185,600 |
| 1986-01-21 | $2.72 | $2.72 | 86,400 |
| 1986-01-20 | $2.70 | $2.70 | 86,400 |
| 1986-01-17 | $2.77 | $2.77 | 73,600 |
| 1986-01-16 | $2.77 | $2.77 | 227,200 |
| 1986-01-15 | $2.62 | $2.62 | 204,800 |
| 1986-01-14 | $2.54 | $2.54 | 67,200 |
| 1986-01-13 | $2.48 | $2.48 | 70,400 |
| 1986-01-10 | $2.57 | $2.57 | 124,800 |
| 1986-01-09 | $2.58 | $2.58 | 198,400 |
| 1986-01-08 | $2.66 | $2.66 | 161,600 |
| 1986-01-07 | $2.72 | $2.72 | 134,400 |
| 1986-01-06 | $2.73 | $2.73 | 108,800 |
| 1986-01-03 | $2.89 | $2.89 | 227,200 |
| 1986-01-02 | $2.90 | $2.90 | 14,400 |