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 | $4.58 | $4.58 | 69,300 |
| 1986-12-30 | $4.58 | $4.58 | 28,500 |
| 1986-12-29 | $4.63 | $4.63 | 39,000 |
| 1986-12-26 | $4.75 | $4.75 | 166,200 |
| 1986-12-24 | $5.13 | $5.13 | 44,400 |
| 1986-12-23 | $5.13 | $5.13 | 92,400 |
| 1986-12-22 | $5.21 | $5.21 | 74,400 |
| 1986-12-19 | $5.21 | $5.21 | 87,900 |
| 1986-12-18 | $5.25 | $5.25 | 87,900 |
| 1986-12-17 | $5.21 | $5.21 | 205,500 |
| 1986-12-16 | $5.13 | $5.13 | 25,500 |
| 1986-12-15 | $5.08 | $5.08 | 14,700 |
| 1986-12-12 | $4.96 | $4.96 | 36,000 |
| 1986-12-11 | $5.00 | $5.00 | 40,800 |
| 1986-12-10 | $5.08 | $5.08 | 33,300 |
| 1986-12-09 | $5.08 | $5.08 | 25,800 |
| 1986-12-08 | $5.04 | $5.04 | 30,000 |
| 1986-12-05 | $5.00 | $5.00 | 21,300 |
| 1986-12-04 | $5.08 | $5.08 | 45,000 |
| 1986-12-03 | $5.17 | $5.17 | 48,900 |
| 1986-12-02 | $5.25 | $5.25 | 29,100 |
| 1986-12-01 | $5.21 | $5.21 | 55,200 |
| 1986-11-28 | $5.25 | $5.25 | 65,700 |
| 1986-11-26 | $5.17 | $5.17 | 102,600 |
| 1986-11-25 | $5.25 | $5.25 | 118,800 |
| 1986-11-24 | $5.25 | $5.25 | 63,900 |
| 1986-11-21 | $5.25 | $5.25 | 117,900 |
| 1986-11-20 | $5.17 | $5.17 | 67,200 |
| 1986-11-19 | $4.96 | $4.96 | 61,500 |
| 1986-11-18 | $5.08 | $5.08 | 145,200 |
| 1986-11-17 | $5.21 | $5.21 | 78,300 |
| 1986-11-14 | $5.25 | $5.25 | 28,200 |
| 1986-11-13 | $5.21 | $5.21 | 27,300 |
| 1986-11-12 | $5.33 | $5.33 | 40,800 |
| 1986-11-11 | $5.33 | $5.33 | 82,500 |
| 1986-11-10 | $5.29 | $5.29 | 102,900 |
| 1986-11-07 | $5.25 | $5.25 | 96,600 |
| 1986-11-06 | $5.21 | $5.21 | 183,300 |
| 1986-11-05 | $5.25 | $5.25 | 76,200 |
| 1986-11-04 | $5.17 | $5.17 | 28,800 |
| 1986-11-03 | $5.21 | $5.21 | 111,000 |
| 1986-10-31 | $5.21 | $5.21 | 177,900 |
| 1986-10-30 | $4.96 | $4.96 | 32,100 |
| 1986-10-29 | $4.96 | $4.96 | 74,400 |
| 1986-10-28 | $4.96 | $4.96 | 26,400 |
| 1986-10-27 | $5.08 | $5.08 | 54,000 |
| 1986-10-24 | $4.96 | $4.96 | 27,300 |
| 1986-10-23 | $5.04 | $5.04 | 25,200 |
| 1986-10-22 | $5.13 | $5.13 | 21,900 |
| 1986-10-21 | $5.00 | $5.00 | 3,900 |
| 1986-10-20 | $4.88 | $4.88 | 6,600 |
| 1986-10-17 | $4.88 | $4.88 | 19,200 |
| 1986-10-16 | $4.88 | $4.88 | 29,100 |
| 1986-10-15 | $5.04 | $5.04 | 21,300 |
| 1986-10-14 | $5.08 | $5.08 | 33,900 |
| 1986-10-13 | $4.92 | $4.92 | 24,600 |
| 1986-10-10 | $4.83 | $4.83 | 22,200 |
| 1986-10-09 | $4.92 | $4.92 | 24,600 |
| 1986-10-08 | $4.83 | $4.83 | 7,500 |
| 1986-10-07 | $4.83 | $4.83 | 11,100 |
| 1986-10-06 | $4.96 | $4.96 | 15,900 |
| 1986-10-03 | $5.08 | $5.08 | 19,200 |
| 1986-10-02 | $5.17 | $5.17 | 74,700 |
| 1986-10-01 | $4.92 | $4.92 | 17,400 |
| 1986-09-30 | $4.88 | $4.88 | 7,200 |
| 1986-09-29 | $4.83 | $4.83 | 65,100 |
| 1986-09-26 | $4.92 | $4.92 | 19,800 |
| 1986-09-25 | $4.92 | $4.92 | 69,300 |
| 1986-09-24 | $4.92 | $4.92 | 48,600 |
| 1986-09-23 | $4.88 | $4.88 | 28,800 |
| 1986-09-22 | $5.00 | $5.00 | 26,700 |
| 1986-09-19 | $4.75 | $4.75 | 59,700 |
| 1986-09-18 | $4.79 | $4.79 | 13,500 |
| 1986-09-17 | $4.58 | $4.58 | 16,200 |
| 1986-09-16 | $4.42 | $4.42 | 21,000 |
| 1986-09-15 | $4.42 | $4.42 | 34,200 |
| 1986-09-12 | $4.46 | $4.46 | 43,500 |
| 1986-09-11 | $4.58 | $4.58 | 122,400 |
| 1986-09-10 | $4.88 | $4.88 | 34,500 |
| 1986-09-09 | $5.17 | $5.17 | 60,600 |
| 1986-09-08 | $5.25 | $5.25 | 60,600 |
| 1986-09-05 | $5.17 | $5.17 | 190,800 |
| 1986-09-04 | $5.29 | $5.29 | 359,700 |
| 1986-09-03 | $4.71 | $4.71 | 13,500 |
| 1986-09-02 | $4.75 | $4.75 | 27,000 |
| 1986-08-29 | $4.71 | $4.71 | 11,100 |
| 1986-08-28 | $4.71 | $4.71 | 15,300 |
| 1986-08-27 | $4.75 | $4.75 | 14,700 |
| 1986-08-26 | $4.67 | $4.67 | 34,200 |
| 1986-08-25 | $4.75 | $4.75 | 53,700 |
| 1986-08-22 | $4.83 | $4.83 | 19,500 |
| 1986-08-21 | $4.75 | $4.75 | 20,100 |
| 1986-08-20 | $4.71 | $4.71 | 61,200 |
| 1986-08-19 | $4.83 | $4.83 | 46,500 |
| 1986-08-18 | $4.79 | $4.79 | 36,300 |
| 1986-08-15 | $4.75 | $4.75 | 38,100 |
| 1986-08-14 | $4.58 | $4.58 | 23,700 |
| 1986-08-13 | $4.50 | $4.50 | 27,300 |
| 1986-08-12 | $4.46 | $4.46 | 39,300 |
| 1986-08-11 | $4.42 | $4.42 | 50,400 |
| 1986-08-08 | $4.33 | $4.33 | 34,800 |
| 1986-08-07 | $4.17 | $4.17 | 24,000 |
| 1986-08-06 | $4.00 | $4.00 | 62,700 |
| 1986-08-05 | $4.00 | $4.00 | 34,200 |
| 1986-08-04 | $4.25 | $4.25 | 22,500 |
| 1986-08-01 | $4.33 | $4.33 | 9,000 |
| 1986-07-31 | $4.38 | $4.38 | 13,800 |
| 1986-07-30 | $4.54 | $4.54 | 19,500 |
| 1986-07-29 | $4.42 | $4.42 | 9,900 |
| 1986-07-28 | $4.42 | $4.42 | 35,400 |
| 1986-07-25 | $4.67 | $4.67 | 44,100 |
| 1986-07-24 | $4.33 | $4.33 | 30,600 |
| 1986-07-23 | $4.58 | $4.58 | 105,600 |
| 1986-07-22 | $4.38 | $4.38 | 56,700 |
| 1986-07-21 | $4.50 | $4.50 | 49,200 |
| 1986-07-18 | $4.42 | $4.42 | 66,600 |
| 1986-07-17 | $4.17 | $4.17 | 93,900 |
| 1986-07-16 | $4.38 | $4.38 | 44,100 |
| 1986-07-15 | $4.50 | $4.50 | 48,000 |
| 1986-07-14 | $4.71 | $4.71 | 17,400 |
| 1986-07-11 | $4.75 | $4.75 | 27,300 |
| 1986-07-10 | $4.71 | $4.71 | 47,100 |
| 1986-07-09 | $4.75 | $4.75 | 49,500 |
| 1986-07-08 | $4.75 | $4.75 | 127,200 |
| 1986-07-07 | $4.79 | $4.79 | 44,400 |
| 1986-07-03 | $4.79 | $4.79 | 19,200 |
| 1986-07-02 | $4.88 | $4.88 | 34,500 |
| 1986-07-01 | $4.83 | $4.83 | 13,800 |
| 1986-06-30 | $4.92 | $4.92 | 17,400 |
| 1986-06-27 | $4.83 | $4.83 | 41,400 |
| 1986-06-26 | $4.92 | $4.92 | 35,700 |
| 1986-06-25 | $4.83 | $4.83 | 25,800 |
| 1986-06-24 | $4.96 | $4.96 | 33,300 |
| 1986-06-23 | $4.79 | $4.79 | 11,100 |
| 1986-06-20 | $4.63 | $4.63 | 81,000 |
| 1986-06-19 | $4.79 | $4.79 | 12,300 |
| 1986-06-18 | $4.79 | $4.79 | 20,700 |
| 1986-06-17 | $4.88 | $4.88 | 25,800 |
| 1986-06-16 | $4.92 | $4.92 | 63,900 |
| 1986-06-13 | $4.92 | $4.92 | 23,400 |
| 1986-06-12 | $4.96 | $4.96 | 17,700 |
| 1986-06-11 | $4.92 | $4.92 | 38,400 |
| 1986-06-10 | $4.79 | $4.79 | 38,700 |
| 1986-06-09 | $4.71 | $4.71 | 90,900 |
| 1986-06-06 | $4.96 | $4.96 | 56,700 |
| 1986-06-05 | $4.96 | $4.96 | 74,700 |
| 1986-06-04 | $4.92 | $4.92 | 51,000 |
| 1986-06-03 | $4.92 | $4.92 | 121,200 |
| 1986-06-02 | $4.92 | $4.92 | 121,800 |
| 1986-05-30 | $4.67 | $4.67 | 78,300 |
| 1986-05-29 | $4.75 | $4.75 | 136,800 |
| 1986-05-28 | $4.75 | $4.75 | 269,700 |
| 1986-05-27 | $4.46 | $4.46 | 144,600 |
| 1986-05-23 | $4.25 | $4.25 | 71,700 |
| 1986-05-22 | $4.17 | $4.17 | 173,700 |
| 1986-05-21 | $4.04 | $4.04 | 290,700 |
| 1986-05-20 | $3.79 | $3.79 | 28,500 |
| 1986-05-19 | $3.71 | $3.71 | 40,200 |
| 1986-05-16 | $3.75 | $3.75 | 19,800 |
| 1986-05-15 | $3.75 | $3.75 | 53,400 |
| 1986-05-14 | $3.96 | $3.96 | 165,600 |
| 1986-05-13 | $3.96 | $3.96 | 75,000 |
| 1986-05-12 | $3.96 | $3.96 | 102,900 |
| 1986-05-09 | $3.83 | $3.83 | 109,500 |
| 1986-05-08 | $3.58 | $3.58 | 73,500 |
| 1986-05-07 | $3.63 | $3.63 | 110,400 |
| 1986-05-06 | $3.46 | $3.46 | 65,100 |
| 1986-05-05 | $3.33 | $3.33 | 22,800 |
| 1986-05-02 | $3.46 | $3.46 | 15,300 |
| 1986-05-01 | $3.46 | $3.46 | 25,800 |
| 1986-04-30 | $3.50 | $3.50 | 44,100 |
| 1986-04-29 | $3.54 | $3.54 | 117,600 |
| 1986-04-28 | $3.79 | $3.79 | 60,900 |
| 1986-04-25 | $3.67 | $3.67 | 44,100 |
| 1986-04-24 | $3.83 | $3.83 | 37,500 |
| 1986-04-23 | $3.79 | $3.79 | 11,700 |
| 1986-04-22 | $3.83 | $3.83 | 39,600 |
| 1986-04-21 | $3.79 | $3.79 | 35,400 |
| 1986-04-18 | $3.83 | $3.83 | 10,800 |
| 1986-04-17 | $3.88 | $3.88 | 18,000 |
| 1986-04-16 | $3.92 | $3.92 | 40,500 |
| 1986-04-15 | $3.83 | $3.83 | 24,000 |
| 1986-04-14 | $3.88 | $3.88 | 32,700 |
| 1986-04-11 | $3.83 | $3.83 | 40,800 |
| 1986-04-10 | $3.88 | $3.88 | 27,300 |
| 1986-04-09 | $3.88 | $3.88 | 22,500 |
| 1986-04-08 | $3.79 | $3.79 | 20,400 |
| 1986-04-07 | $3.79 | $3.79 | 33,600 |
| 1986-04-04 | $3.83 | $3.83 | 56,700 |
| 1986-04-03 | $3.83 | $3.83 | 112,500 |
| 1986-04-02 | $3.75 | $3.75 | 19,200 |
| 1986-04-01 | $3.79 | $3.79 | 11,100 |
| 1986-03-31 | $3.79 | $3.79 | 29,400 |
| 1986-03-27 | $3.79 | $3.79 | 27,900 |
| 1986-03-26 | $3.79 | $3.79 | 78,900 |
| 1986-03-25 | $3.71 | $3.71 | 24,600 |
| 1986-03-24 | $3.71 | $3.71 | 19,200 |
| 1986-03-21 | $3.83 | $3.83 | 86,700 |
| 1986-03-20 | $3.67 | $3.67 | 29,400 |
| 1986-03-19 | $3.67 | $3.67 | 38,400 |
| 1986-03-18 | $3.67 | $3.67 | 45,000 |
| 1986-03-17 | $3.67 | $3.67 | 73,800 |
| 1986-03-14 | $3.71 | $3.71 | 35,700 |
| 1986-03-13 | $3.67 | $3.67 | 61,200 |
| 1986-03-12 | $3.71 | $3.71 | 51,000 |
| 1986-03-11 | $3.58 | $3.58 | 16,200 |
| 1986-03-10 | $3.58 | $3.58 | 21,600 |
| 1986-03-07 | $3.63 | $3.63 | 13,200 |
| 1986-03-06 | $3.58 | $3.58 | 32,700 |
| 1986-03-05 | $3.54 | $3.54 | 23,100 |
| 1986-03-04 | $3.67 | $3.67 | 21,300 |
| 1986-03-03 | $3.63 | $3.63 | 22,800 |
| 1986-02-28 | $3.67 | $3.67 | 31,200 |
| 1986-02-27 | $3.67 | $3.67 | 17,400 |
| 1986-02-26 | $3.75 | $3.75 | 141,600 |
| 1986-02-25 | $3.75 | $3.75 | 51,600 |
| 1986-02-24 | $3.71 | $3.71 | 68,700 |
| 1986-02-21 | $3.79 | $3.79 | 27,000 |
| 1986-02-20 | $3.75 | $3.75 | 72,900 |
| 1986-02-19 | $3.67 | $3.67 | 57,900 |
| 1986-02-18 | $3.63 | $3.63 | 68,400 |
| 1986-02-14 | $3.67 | $3.67 | 60,900 |
| 1986-02-13 | $3.79 | $3.79 | 19,800 |
| 1986-02-12 | $3.83 | $3.83 | 9,300 |
| 1986-02-11 | $3.83 | $3.83 | 18,600 |
| 1986-02-10 | $3.96 | $3.96 | 26,700 |
| 1986-02-07 | $3.88 | $3.88 | 45,900 |
| 1986-02-06 | $3.92 | $3.92 | 68,700 |
| 1986-02-05 | $3.96 | $3.96 | 45,000 |
| 1986-02-04 | $3.96 | $3.96 | 54,900 |
| 1986-02-03 | $4.08 | $4.08 | 141,900 |
| 1986-01-31 | $4.00 | $4.00 | 81,600 |
| 1986-01-30 | $3.96 | $3.96 | 26,100 |
| 1986-01-29 | $3.79 | $3.79 | 74,400 |
| 1986-01-28 | $3.75 | $3.75 | 22,500 |
| 1986-01-27 | $3.79 | $3.79 | 34,500 |
| 1986-01-24 | $3.83 | $3.83 | 26,100 |
| 1986-01-23 | $3.67 | $3.67 | 24,900 |
| 1986-01-22 | $3.83 | $3.83 | 15,300 |
| 1986-01-21 | $3.92 | $3.92 | 32,700 |
| 1986-01-20 | $3.88 | $3.88 | 28,800 |
| 1986-01-17 | $3.96 | $3.96 | 63,600 |
| 1986-01-16 | $3.79 | $3.79 | 18,900 |
| 1986-01-15 | $3.88 | $3.88 | 17,400 |
| 1986-01-14 | $3.83 | $3.83 | 10,200 |
| 1986-01-13 | $3.92 | $3.92 | 12,000 |
| 1986-01-10 | $4.00 | $4.00 | 15,900 |
| 1986-01-09 | $3.96 | $3.96 | 61,500 |
| 1986-01-08 | $4.13 | $4.13 | 41,100 |
| 1986-01-07 | $4.21 | $4.21 | 36,900 |
| 1986-01-06 | $4.17 | $4.17 | 38,400 |
| 1986-01-03 | $4.33 | $4.33 | 9,300 |
| 1986-01-02 | $4.33 | $4.33 | 21,300 |