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 | $7.10 | $7.10 | 47,250 |
| 1986-12-30 | $7.16 | $7.16 | 0 |
| 1986-12-29 | $7.16 | $7.16 | 47,250 |
| 1986-12-26 | $7.16 | $7.16 | 55,125 |
| 1986-12-24 | $7.14 | $7.14 | 149,625 |
| 1986-12-23 | $7.11 | $7.11 | 133,875 |
| 1986-12-22 | $7.14 | $7.14 | 70,875 |
| 1986-12-19 | $7.14 | $7.14 | 70,875 |
| 1986-12-18 | $7.17 | $7.17 | 299,250 |
| 1986-12-17 | $7.06 | $7.06 | 204,750 |
| 1986-12-16 | $7.17 | $7.17 | 126,000 |
| 1986-12-15 | $6.98 | $6.98 | 47,250 |
| 1986-12-12 | $6.98 | $6.98 | 204,750 |
| 1986-12-11 | $6.76 | $6.76 | 15,750 |
| 1986-12-10 | $6.78 | $6.78 | 118,125 |
| 1986-12-09 | $6.77 | $6.77 | 15,750 |
| 1986-12-08 | $6.84 | $6.84 | 15,750 |
| 1986-12-05 | $6.83 | $6.83 | 63,000 |
| 1986-12-04 | $6.98 | $6.98 | 86,625 |
| 1986-12-03 | $6.91 | $6.91 | 165,375 |
| 1986-12-02 | $6.74 | $6.74 | 165,375 |
| 1986-12-01 | $6.54 | $6.54 | 0 |
| 1986-11-28 | $6.54 | $6.54 | 78,750 |
| 1986-11-26 | $6.26 | $6.26 | 94,500 |
| 1986-11-25 | $6.32 | $6.32 | 299,250 |
| 1986-11-24 | $6.08 | $6.08 | 0 |
| 1986-11-21 | $6.08 | $6.08 | 23,625 |
| 1986-11-20 | $5.94 | $5.94 | 102,375 |
| 1986-11-19 | $5.91 | $5.91 | 102,375 |
| 1986-11-18 | $5.82 | $5.82 | 118,125 |
| 1986-11-17 | $5.82 | $5.82 | 39,375 |
| 1986-11-14 | $6.08 | $6.08 | 126,000 |
| 1986-11-13 | $6.08 | $6.08 | 315,000 |
| 1986-11-12 | $5.84 | $5.84 | 0 |
| 1986-11-11 | $5.84 | $5.84 | 0 |
| 1986-11-10 | $5.84 | $5.84 | 15,750 |
| 1986-11-07 | $5.66 | $5.66 | 0 |
| 1986-11-06 | $5.66 | $5.66 | 63,000 |
| 1986-11-05 | $5.50 | $5.50 | 15,750 |
| 1986-11-04 | $5.71 | $5.71 | 31,500 |
| 1986-11-03 | $5.58 | $5.58 | 39,375 |
| 1986-10-31 | $5.77 | $5.77 | 31,500 |
| 1986-10-30 | $6.30 | $6.30 | 291,375 |
| 1986-10-29 | $5.80 | $5.80 | 393,750 |
| 1986-10-28 | $5.64 | $5.64 | 94,500 |
| 1986-10-27 | $5.22 | $5.22 | 31,500 |
| 1986-10-24 | $5.14 | $5.14 | 55,125 |
| 1986-10-23 | $5.67 | $5.67 | 275,625 |
| 1986-10-22 | $5.40 | $5.40 | 110,250 |
| 1986-10-21 | $5.85 | $5.85 | 118,125 |
| 1986-10-20 | $6.29 | $6.29 | 0 |
| 1986-10-17 | $6.29 | $6.29 | 299,250 |
| 1986-10-16 | $6.29 | $6.29 | 267,750 |
| 1986-10-15 | $6.26 | $6.26 | 267,750 |
| 1986-10-14 | $6.68 | $6.68 | 307,125 |
| 1986-10-13 | $7.09 | $7.09 | 0 |
| 1986-10-10 | $7.09 | $7.09 | 0 |
| 1986-10-09 | $7.09 | $7.09 | 15,750 |
| 1986-10-08 | $7.17 | $7.17 | 78,750 |
| 1986-10-07 | $7.26 | $7.26 | 228,375 |
| 1986-10-06 | $6.89 | $6.89 | 173,250 |
| 1986-10-03 | $7.06 | $7.06 | 204,750 |
| 1986-10-02 | $6.86 | $6.86 | 212,625 |
| 1986-10-01 | $7.39 | $7.39 | 181,125 |
| 1986-09-30 | $7.57 | $7.57 | 94,500 |
| 1986-09-29 | $7.75 | $7.75 | 480,375 |
| 1986-09-26 | $7.14 | $7.14 | 897,750 |
| 1986-09-25 | $6.82 | $6.82 | 346,500 |
| 1986-09-24 | $6.81 | $6.81 | 149,625 |
| 1986-09-23 | $6.59 | $6.59 | 47,250 |
| 1986-09-22 | $6.57 | $6.57 | 102,375 |
| 1986-09-19 | $6.60 | $6.60 | 55,125 |
| 1986-09-18 | $6.55 | $6.55 | 173,250 |
| 1986-09-17 | $6.67 | $6.67 | 39,375 |
| 1986-09-16 | $6.62 | $6.62 | 126,000 |
| 1986-09-15 | $7.34 | $7.34 | 126,000 |
| 1986-09-12 | $7.28 | $7.28 | 283,500 |
| 1986-09-11 | $7.39 | $7.39 | 598,500 |
| 1986-09-10 | $7.57 | $7.57 | 614,250 |
| 1986-09-09 | $7.09 | $7.09 | 0 |
| 1986-09-08 | $7.09 | $7.09 | 409,500 |
| 1986-09-05 | $7.54 | $7.54 | 94,500 |
| 1986-09-04 | $7.39 | $7.39 | 0 |
| 1986-09-03 | $7.35 | $7.35 | 94,500 |
| 1986-09-02 | $7.61 | $7.61 | 472,500 |
| 1986-08-29 | $7.10 | $7.10 | 196,875 |
| 1986-08-28 | $6.73 | $6.73 | 133,875 |
| 1986-08-27 | $6.85 | $6.85 | 126,000 |
| 1986-08-26 | $6.79 | $6.79 | 267,750 |
| 1986-08-25 | $7.14 | $7.14 | 118,125 |
| 1986-08-22 | $7.02 | $7.02 | 472,500 |
| 1986-08-21 | $7.48 | $7.48 | 236,250 |
| 1986-08-20 | $7.68 | $7.68 | 307,125 |
| 1986-08-19 | $7.44 | $7.44 | 15,750 |
| 1986-08-18 | $7.33 | $7.33 | 283,500 |
| 1986-08-15 | $6.80 | $6.80 | 212,625 |
| 1986-08-14 | $6.70 | $6.70 | 283,500 |
| 1986-08-13 | $6.65 | $6.65 | 472,500 |
| 1986-08-12 | $6.21 | $6.21 | 196,875 |
| 1986-08-11 | $5.84 | $5.84 | 0 |
| 1986-08-08 | $5.84 | $5.84 | 70,875 |
| 1986-08-07 | $5.94 | $5.94 | 189,000 |
| 1986-08-06 | $5.77 | $5.77 | 63,000 |
| 1986-08-05 | $5.84 | $5.84 | 165,375 |
| 1986-08-04 | $5.79 | $5.79 | 307,125 |
| 1986-08-01 | $5.99 | $5.99 | 370,125 |
| 1986-07-31 | $6.27 | $6.27 | 307,125 |
| 1986-07-30 | $6.34 | $6.34 | 354,375 |
| 1986-07-29 | $6.12 | $6.12 | 204,750 |
| 1986-07-28 | $6.30 | $6.30 | 173,250 |
| 1986-07-25 | $6.26 | $6.26 | 409,500 |
| 1986-07-24 | $6.34 | $6.34 | 637,875 |
| 1986-07-23 | $5.92 | $5.92 | 716,625 |
| 1986-07-22 | $5.71 | $5.71 | 708,750 |
| 1986-07-21 | $5.80 | $5.80 | 63,000 |
| 1986-07-18 | $5.97 | $5.97 | 330,750 |
| 1986-07-17 | $5.66 | $5.66 | 196,875 |
| 1986-07-16 | $5.63 | $5.63 | 307,125 |
| 1986-07-15 | $5.68 | $5.68 | 283,500 |
| 1986-07-14 | $5.65 | $5.65 | 244,125 |
| 1986-07-11 | $5.31 | $5.31 | 559,125 |
| 1986-07-10 | $5.20 | $5.20 | 23,625 |
| 1986-07-09 | $5.13 | $5.13 | 31,500 |
| 1986-07-08 | $5.22 | $5.22 | 118,125 |
| 1986-07-07 | $5.19 | $5.19 | 181,125 |
| 1986-07-03 | $5.22 | $5.22 | 291,375 |
| 1986-07-02 | $5.05 | $5.05 | 15,750 |
| 1986-07-01 | $5.09 | $5.09 | 7,875 |
| 1986-06-30 | $5.10 | $5.10 | 181,125 |
| 1986-06-27 | $5.00 | $5.00 | 126,000 |
| 1986-06-26 | $5.16 | $5.16 | 94,500 |
| 1986-06-25 | $5.23 | $5.23 | 55,125 |
| 1986-06-24 | $5.14 | $5.14 | 543,375 |
| 1986-06-23 | $5.25 | $5.25 | 322,875 |
| 1986-06-20 | $5.19 | $5.19 | 393,750 |
| 1986-06-19 | $5.15 | $5.15 | 157,500 |
| 1986-06-18 | $5.00 | $5.00 | 181,125 |
| 1986-06-17 | $5.04 | $5.04 | 31,500 |
| 1986-06-16 | $5.08 | $5.08 | 141,750 |
| 1986-06-13 | $5.09 | $5.09 | 86,625 |
| 1986-06-12 | $5.14 | $5.14 | 110,250 |
| 1986-06-11 | $5.15 | $5.15 | 1,008,000 |
| 1986-06-10 | $4.89 | $4.89 | 126,000 |
| 1986-06-09 | $4.88 | $4.88 | 70,875 |
| 1986-06-06 | $4.77 | $4.77 | 47,250 |
| 1986-06-05 | $4.62 | $4.62 | 315,000 |
| 1986-06-04 | $4.52 | $4.52 | 252,000 |
| 1986-06-03 | $4.47 | $4.47 | 110,250 |
| 1986-06-02 | $4.47 | $4.47 | 39,375 |
| 1986-05-30 | $4.51 | $4.51 | 393,750 |
| 1986-05-29 | $4.72 | $4.72 | 614,250 |
| 1986-05-28 | $4.81 | $4.81 | 118,125 |
| 1986-05-27 | $4.82 | $4.82 | 362,250 |
| 1986-05-23 | $4.56 | $4.56 | 173,250 |
| 1986-05-22 | $4.55 | $4.55 | 102,375 |
| 1986-05-21 | $4.32 | $4.32 | 173,250 |
| 1986-05-20 | $4.31 | $4.31 | 94,500 |
| 1986-05-19 | $4.34 | $4.34 | 425,250 |
| 1986-05-16 | $4.37 | $4.37 | 165,375 |
| 1986-05-15 | $4.59 | $4.59 | 23,625 |
| 1986-05-14 | $4.63 | $4.63 | 63,000 |
| 1986-05-13 | $4.67 | $4.67 | 456,750 |
| 1986-05-12 | $4.89 | $4.89 | 70,875 |
| 1986-05-09 | $5.02 | $5.02 | 417,375 |
| 1986-05-08 | $4.72 | $4.72 | 425,250 |
| 1986-05-07 | $4.52 | $4.52 | 393,750 |
| 1986-05-06 | $4.43 | $4.43 | 220,500 |
| 1986-05-05 | $4.32 | $4.32 | 496,125 |
| 1986-05-02 | $4.20 | $4.20 | 425,250 |
| 1986-05-01 | $4.13 | $4.13 | 0 |
| 1986-04-30 | $4.13 | $4.13 | 252,000 |
| 1986-04-29 | $4.21 | $4.21 | 94,500 |
| 1986-04-28 | $4.23 | $4.23 | 189,000 |
| 1986-04-25 | $4.18 | $4.18 | 63,000 |
| 1986-04-24 | $4.36 | $4.36 | 189,000 |
| 1986-04-23 | $4.33 | $4.33 | 94,500 |
| 1986-04-22 | $4.26 | $4.26 | 252,000 |
| 1986-04-21 | $4.30 | $4.30 | 133,875 |
| 1986-04-18 | $4.41 | $4.41 | 448,875 |
| 1986-04-17 | $4.13 | $4.13 | 252,000 |
| 1986-04-16 | $4.07 | $4.07 | 94,500 |
| 1986-04-15 | $4.16 | $4.16 | 133,875 |
| 1986-04-14 | $4.12 | $4.12 | 94,500 |
| 1986-04-11 | $4.24 | $4.24 | 126,000 |
| 1986-04-10 | $4.13 | $4.13 | 378,000 |
| 1986-04-09 | $3.90 | $3.90 | 165,375 |
| 1986-04-08 | $3.90 | $3.90 | 409,500 |
| 1986-04-07 | $3.86 | $3.86 | 149,625 |
| 1986-04-04 | $3.87 | $3.87 | 252,000 |
| 1986-04-03 | $4.10 | $4.10 | 220,500 |
| 1986-04-02 | $4.31 | $4.31 | 496,125 |
| 1986-04-01 | $4.72 | $4.72 | 393,750 |
| 1986-03-31 | $5.02 | $5.02 | 456,750 |
| 1986-03-27 | $5.03 | $5.03 | 378,000 |
| 1986-03-26 | $4.93 | $4.93 | 826,875 |
| 1986-03-25 | $4.54 | $4.54 | 393,750 |
| 1986-03-24 | $4.55 | $4.55 | 1,417,500 |
| 1986-03-21 | $4.40 | $4.40 | 330,750 |
| 1986-03-20 | $4.36 | $4.36 | 700,875 |
| 1986-03-19 | $3.91 | $3.91 | 496,125 |
| 1986-03-18 | $4.04 | $4.04 | 905,625 |
| 1986-03-17 | $4.09 | $4.09 | 212,625 |
| 1986-03-14 | $3.76 | $3.76 | 669,375 |
| 1986-03-13 | $3.69 | $3.69 | 173,250 |
| 1986-03-12 | $3.55 | $3.55 | 700,875 |
| 1986-03-11 | $3.40 | $3.40 | 31,500 |
| 1986-03-10 | $3.40 | $3.40 | 15,750 |
| 1986-03-07 | $3.38 | $3.38 | 204,750 |
| 1986-03-06 | $3.38 | $3.38 | 582,750 |
| 1986-03-05 | $3.28 | $3.28 | 370,125 |
| 1986-03-04 | $3.35 | $3.35 | 118,125 |
| 1986-03-03 | $3.36 | $3.36 | 181,125 |
| 1986-02-28 | $3.39 | $3.39 | 559,125 |
| 1986-02-27 | $3.28 | $3.28 | 173,250 |
| 1986-02-26 | $3.21 | $3.21 | 149,625 |
| 1986-02-25 | $3.13 | $3.13 | 47,250 |
| 1986-02-24 | $3.13 | $3.13 | 370,125 |
| 1986-02-21 | $3.09 | $3.09 | 236,250 |
| 1986-02-20 | $3.16 | $3.16 | 70,875 |
| 1986-02-19 | $3.19 | $3.19 | 622,125 |
| 1986-02-18 | $3.18 | $3.18 | 338,625 |
| 1986-02-14 | $3.12 | $3.12 | 606,375 |
| 1986-02-13 | $3.03 | $3.03 | 551,250 |
| 1986-02-12 | $2.92 | $2.92 | 15,750 |
| 1986-02-11 | $2.85 | $2.85 | 23,625 |
| 1986-02-10 | $2.83 | $2.83 | 0 |
| 1986-02-07 | $2.83 | $2.83 | 15,750 |
| 1986-02-06 | $2.85 | $2.85 | 78,750 |
| 1986-02-05 | $2.82 | $2.82 | 78,750 |
| 1986-02-04 | $2.82 | $2.82 | 133,875 |
| 1986-02-03 | $2.87 | $2.87 | 78,750 |
| 1986-01-31 | $2.77 | $2.77 | 47,250 |
| 1986-01-30 | $2.74 | $2.74 | 55,125 |
| 1986-01-29 | $2.74 | $2.74 | 212,625 |
| 1986-01-28 | $2.77 | $2.77 | 307,125 |
| 1986-01-27 | $2.74 | $2.74 | 196,875 |
| 1986-01-24 | $2.67 | $2.67 | 165,375 |
| 1986-01-23 | $2.66 | $2.66 | 126,000 |
| 1986-01-22 | $2.68 | $2.68 | 94,500 |
| 1986-01-21 | $2.67 | $2.67 | 78,750 |
| 1986-01-20 | $2.67 | $2.67 | 0 |
| 1986-01-17 | $2.67 | $2.67 | 0 |
| 1986-01-16 | $2.67 | $2.67 | 220,500 |
| 1986-01-15 | $2.71 | $2.71 | 15,750 |
| 1986-01-14 | $2.70 | $2.70 | 0 |
| 1986-01-13 | $2.70 | $2.70 | 15,750 |
| 1986-01-10 | $2.74 | $2.74 | 15,750 |
| 1986-01-09 | $2.74 | $2.74 | 110,250 |
| 1986-01-08 | $2.73 | $2.73 | 275,625 |
| 1986-01-07 | $2.80 | $2.80 | 63,000 |
| 1986-01-06 | $2.84 | $2.84 | 0 |
| 1986-01-03 | $2.84 | $2.84 | 23,625 |
| 1986-01-02 | $2.86 | $2.86 | 23,625 |