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
- 1983-12-08 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 | $3.75 | $3.75 | 30,400 |
| 1986-12-30 | $3.38 | $3.38 | 26,300 |
| 1986-12-29 | $3.50 | $3.50 | 6,100 |
| 1986-12-26 | $3.63 | $3.63 | 27,700 |
| 1986-12-24 | $3.50 | $3.50 | 24,300 |
| 1986-12-23 | $3.13 | $3.13 | 113,200 |
| 1986-12-22 | $3.50 | $3.50 | 27,500 |
| 1986-12-19 | $3.75 | $3.75 | 15,400 |
| 1986-12-18 | $3.75 | $3.75 | 18,300 |
| 1986-12-17 | $3.75 | $3.75 | 32,100 |
| 1986-12-16 | $3.63 | $3.63 | 18,800 |
| 1986-12-15 | $4.00 | $4.00 | 19,600 |
| 1986-12-12 | $4.13 | $4.13 | 20,800 |
| 1986-12-11 | $4.25 | $4.25 | 10,700 |
| 1986-12-10 | $4.25 | $4.25 | 12,100 |
| 1986-12-09 | $4.38 | $4.38 | 11,100 |
| 1986-12-08 | $4.75 | $4.75 | 22,600 |
| 1986-12-05 | $4.88 | $4.88 | 30,400 |
| 1986-12-04 | $5.00 | $5.00 | 47,000 |
| 1986-12-03 | $4.13 | $4.13 | 36,900 |
| 1986-12-02 | $4.88 | $4.88 | 15,900 |
| 1986-12-01 | $5.00 | $5.00 | 10,700 |
| 1986-11-28 | $5.13 | $5.13 | 6,000 |
| 1986-11-26 | $5.25 | $5.25 | 43,300 |
| 1986-11-25 | $5.25 | $5.25 | 13,000 |
| 1986-11-24 | $5.38 | $5.38 | 5,700 |
| 1986-11-21 | $5.38 | $5.38 | 11,600 |
| 1986-11-20 | $5.38 | $5.38 | 4,700 |
| 1986-11-19 | $5.38 | $5.38 | 5,000 |
| 1986-11-18 | $5.38 | $5.38 | 6,900 |
| 1986-11-17 | $5.50 | $5.50 | 6,100 |
| 1986-11-14 | $5.75 | $5.75 | 5,700 |
| 1986-11-13 | $5.63 | $5.63 | 10,100 |
| 1986-11-12 | $5.88 | $5.88 | 13,900 |
| 1986-11-11 | $5.88 | $5.88 | 8,400 |
| 1986-11-10 | $5.75 | $5.75 | 5,400 |
| 1986-11-07 | $5.63 | $5.63 | 4,400 |
| 1986-11-06 | $5.88 | $5.88 | 6,700 |
| 1986-11-05 | $6.13 | $6.13 | 4,000 |
| 1986-11-04 | $6.00 | $6.00 | 8,300 |
| 1986-11-03 | $6.00 | $6.00 | 3,300 |
| 1986-10-31 | $6.13 | $6.13 | 22,000 |
| 1986-10-30 | $5.75 | $5.75 | 30,600 |
| 1986-10-29 | $6.63 | $6.63 | 43,600 |
| 1986-10-28 | $6.13 | $6.13 | 19,600 |
| 1986-10-27 | $6.38 | $6.38 | 11,100 |
| 1986-10-24 | $6.38 | $6.38 | 6,300 |
| 1986-10-23 | $6.00 | $6.00 | 3,300 |
| 1986-10-22 | $6.25 | $6.25 | 16,500 |
| 1986-10-21 | $6.13 | $6.13 | 9,600 |
| 1986-10-20 | $5.75 | $5.75 | 2,700 |
| 1986-10-17 | $5.88 | $5.88 | 4,100 |
| 1986-10-16 | $5.75 | $5.75 | 27,300 |
| 1986-10-15 | $6.13 | $6.13 | 3,100 |
| 1986-10-14 | $6.00 | $6.00 | 1,900 |
| 1986-10-13 | $6.13 | $6.13 | 500 |
| 1986-10-10 | $6.25 | $6.25 | 5,500 |
| 1986-10-09 | $6.50 | $6.50 | 12,100 |
| 1986-10-08 | $6.25 | $6.25 | 19,200 |
| 1986-10-07 | $5.88 | $5.88 | 5,300 |
| 1986-10-06 | $5.63 | $5.63 | 32,100 |
| 1986-10-03 | $6.25 | $6.25 | 20,000 |
| 1986-10-02 | $7.00 | $7.00 | 43,900 |
| 1986-10-01 | $7.38 | $7.38 | 56,700 |
| 1986-09-30 | $7.88 | $7.88 | 43,600 |
| 1986-09-29 | $8.00 | $8.00 | 27,400 |
| 1986-09-26 | $8.00 | $8.00 | 45,500 |
| 1986-09-25 | $7.50 | $7.50 | 61,500 |
| 1986-09-24 | $7.25 | $7.25 | 31,700 |
| 1986-09-23 | $7.00 | $7.00 | 14,100 |
| 1986-09-22 | $6.88 | $6.88 | 36,800 |
| 1986-09-19 | $6.50 | $6.50 | 12,300 |
| 1986-09-18 | $6.25 | $6.25 | 12,700 |
| 1986-09-17 | $6.00 | $6.00 | 52,100 |
| 1986-09-16 | $5.63 | $5.63 | 46,300 |
| 1986-09-15 | $5.13 | $5.13 | 15,400 |
| 1986-09-12 | $5.00 | $5.00 | 4,000 |
| 1986-09-11 | $5.25 | $5.25 | 1,500 |
| 1986-09-10 | $5.50 | $5.50 | 4,000 |
| 1986-09-09 | $5.38 | $5.38 | 5,600 |
| 1986-09-08 | $5.38 | $5.38 | 6,000 |
| 1986-09-05 | $5.38 | $5.38 | 4,200 |
| 1986-09-04 | $5.25 | $5.25 | 7,200 |
| 1986-09-03 | $5.13 | $5.13 | 9,500 |
| 1986-09-02 | $5.38 | $5.38 | 17,900 |
| 1986-08-29 | $5.38 | $5.38 | 7,100 |
| 1986-08-28 | $5.25 | $5.25 | 8,800 |
| 1986-08-27 | $5.25 | $5.25 | 17,000 |
| 1986-08-26 | $5.13 | $5.13 | 13,600 |
| 1986-08-25 | $5.50 | $5.50 | 15,800 |
| 1986-08-22 | $5.38 | $5.38 | 4,300 |
| 1986-08-21 | $5.75 | $5.75 | 2,400 |
| 1986-08-20 | $5.75 | $5.75 | 4,300 |
| 1986-08-19 | $6.00 | $6.00 | 13,900 |
| 1986-08-18 | $5.38 | $5.38 | 11,600 |
| 1986-08-15 | $5.38 | $5.38 | 13,700 |
| 1986-08-14 | $5.50 | $5.50 | 8,200 |
| 1986-08-13 | $5.75 | $5.75 | 4,500 |
| 1986-08-12 | $5.88 | $5.88 | 8,500 |
| 1986-08-11 | $6.13 | $6.13 | 4,200 |
| 1986-08-08 | $6.25 | $6.25 | 4,400 |
| 1986-08-07 | $6.38 | $6.38 | 4,400 |
| 1986-08-06 | $6.38 | $6.38 | 4,500 |
| 1986-08-05 | $6.38 | $6.38 | 11,800 |
| 1986-08-04 | $6.38 | $6.38 | 15,200 |
| 1986-08-01 | $6.50 | $6.50 | 19,800 |
| 1986-07-31 | $6.50 | $6.50 | 17,500 |
| 1986-07-30 | $5.63 | $5.63 | 4,600 |
| 1986-07-29 | $5.50 | $5.50 | 9,500 |
| 1986-07-28 | $5.88 | $5.88 | 37,900 |
| 1986-07-25 | $5.63 | $5.63 | 11,600 |
| 1986-07-24 | $5.63 | $5.63 | 40,700 |
| 1986-07-23 | $6.25 | $6.25 | 4,800 |
| 1986-07-22 | $6.25 | $6.25 | 6,900 |
| 1986-07-21 | $6.13 | $6.13 | 13,600 |
| 1986-07-18 | $6.25 | $6.25 | 4,000 |
| 1986-07-17 | $6.38 | $6.38 | 3,700 |
| 1986-07-16 | $6.38 | $6.38 | 2,600 |
| 1986-07-15 | $6.50 | $6.50 | 3,400 |
| 1986-07-14 | $6.50 | $6.50 | 7,900 |
| 1986-07-11 | $6.88 | $6.88 | 14,300 |
| 1986-07-10 | $6.50 | $6.50 | 2,900 |
| 1986-07-09 | $6.88 | $6.88 | 4,500 |
| 1986-07-08 | $6.63 | $6.63 | 6,100 |
| 1986-07-07 | $6.75 | $6.75 | 8,100 |
| 1986-07-03 | $6.88 | $6.88 | 15,700 |
| 1986-07-02 | $6.63 | $6.63 | 8,900 |
| 1986-07-01 | $6.38 | $6.38 | 5,700 |
| 1986-06-30 | $6.50 | $6.50 | 21,100 |
| 1986-06-27 | $6.50 | $6.50 | 10,900 |
| 1986-06-26 | $6.75 | $6.75 | 4,400 |
| 1986-06-25 | $6.50 | $6.50 | 13,700 |
| 1986-06-24 | $7.00 | $7.00 | 5,300 |
| 1986-06-23 | $7.13 | $7.13 | 4,200 |
| 1986-06-20 | $7.13 | $7.13 | 8,700 |
| 1986-06-19 | $7.25 | $7.25 | 15,500 |
| 1986-06-18 | $7.00 | $7.00 | 21,700 |
| 1986-06-17 | $6.63 | $6.63 | 24,000 |
| 1986-06-16 | $6.13 | $6.13 | 26,500 |
| 1986-06-13 | $6.50 | $6.50 | 18,100 |
| 1986-06-12 | $6.75 | $6.75 | 14,000 |
| 1986-06-11 | $6.88 | $6.88 | 9,100 |
| 1986-06-10 | $7.00 | $7.00 | 6,000 |
| 1986-06-09 | $7.13 | $7.13 | 2,700 |
| 1986-06-06 | $7.25 | $7.25 | 8,900 |
| 1986-06-05 | $7.13 | $7.13 | 7,200 |
| 1986-06-04 | $7.38 | $7.38 | 5,500 |
| 1986-06-03 | $7.13 | $7.13 | 3,300 |
| 1986-06-02 | $7.38 | $7.38 | 6,400 |
| 1986-05-30 | $7.50 | $7.50 | 14,200 |
| 1986-05-29 | $7.38 | $7.38 | 3,700 |
| 1986-05-28 | $7.25 | $7.25 | 10,900 |
| 1986-05-27 | $7.75 | $7.75 | 3,900 |
| 1986-05-23 | $8.00 | $8.00 | 12,200 |
| 1986-05-22 | $8.13 | $8.13 | 1,500 |
| 1986-05-21 | $8.13 | $8.13 | 5,900 |
| 1986-05-20 | $8.13 | $8.13 | 12,600 |
| 1986-05-19 | $8.13 | $8.13 | 8,400 |
| 1986-05-16 | $8.00 | $8.00 | 14,600 |
| 1986-05-15 | $8.00 | $8.00 | 5,000 |
| 1986-05-14 | $8.00 | $8.00 | 12,400 |
| 1986-05-13 | $8.00 | $8.00 | 8,600 |
| 1986-05-12 | $7.88 | $7.88 | 8,300 |
| 1986-05-09 | $8.25 | $8.25 | 5,400 |
| 1986-05-08 | $8.00 | $8.00 | 7,500 |
| 1986-05-07 | $8.13 | $8.13 | 1,900 |
| 1986-05-06 | $8.25 | $8.25 | 6,400 |
| 1986-05-05 | $8.38 | $8.38 | 7,600 |
| 1986-05-02 | $8.00 | $8.00 | 3,700 |
| 1986-05-01 | $8.13 | $8.13 | 5,600 |
| 1986-04-30 | $8.13 | $8.13 | 4,400 |
| 1986-04-29 | $8.13 | $8.13 | 7,700 |
| 1986-04-28 | $8.00 | $8.00 | 2,700 |
| 1986-04-25 | $8.13 | $8.13 | 3,300 |
| 1986-04-24 | $8.13 | $8.13 | 7,100 |
| 1986-04-23 | $8.38 | $8.38 | 9,900 |
| 1986-04-22 | $8.00 | $8.00 | 15,200 |
| 1986-04-21 | $8.38 | $8.38 | 10,000 |
| 1986-04-18 | $8.75 | $8.75 | 12,800 |
| 1986-04-17 | $8.88 | $8.88 | 10,600 |
| 1986-04-16 | $8.88 | $8.88 | 15,100 |
| 1986-04-15 | $8.88 | $8.88 | 13,400 |
| 1986-04-14 | $8.75 | $8.75 | 11,700 |
| 1986-04-11 | $8.63 | $8.63 | 32,000 |
| 1986-04-10 | $8.50 | $8.50 | 56,500 |
| 1986-04-09 | $7.75 | $7.75 | 24,300 |
| 1986-04-08 | $7.75 | $7.75 | 16,400 |
| 1986-04-07 | $7.50 | $7.50 | 37,100 |
| 1986-04-04 | $6.75 | $6.75 | 25,300 |
| 1986-04-03 | $7.00 | $7.00 | 5,200 |
| 1986-04-02 | $7.13 | $7.13 | 4,400 |
| 1986-04-01 | $7.00 | $7.00 | 16,600 |
| 1986-03-31 | $7.38 | $7.38 | 11,300 |
| 1986-03-27 | $7.75 | $7.75 | 5,300 |
| 1986-03-26 | $7.75 | $7.75 | 14,800 |
| 1986-03-25 | $7.63 | $7.63 | 1,700 |
| 1986-03-24 | $7.88 | $7.88 | 15,300 |
| 1986-03-21 | $7.38 | $7.38 | 9,100 |
| 1986-03-20 | $7.63 | $7.63 | 6,300 |
| 1986-03-19 | $7.88 | $7.88 | 8,300 |
| 1986-03-18 | $8.25 | $8.25 | 16,600 |
| 1986-03-17 | $8.13 | $8.13 | 41,500 |
| 1986-03-14 | $7.63 | $7.63 | 29,900 |
| 1986-03-13 | $6.75 | $6.75 | 12,200 |
| 1986-03-12 | $7.00 | $7.00 | 10,900 |
| 1986-03-11 | $6.88 | $6.88 | 23,800 |
| 1986-03-10 | $6.50 | $6.50 | 26,800 |
| 1986-03-07 | $6.88 | $6.88 | 26,400 |
| 1986-03-06 | $7.00 | $7.00 | 15,900 |
| 1986-03-05 | $7.25 | $7.25 | 10,800 |
| 1986-03-04 | $7.00 | $7.00 | 20,600 |
| 1986-03-03 | $6.75 | $6.75 | 14,700 |
| 1986-02-28 | $6.63 | $6.63 | 17,500 |
| 1986-02-27 | $6.63 | $6.63 | 13,800 |
| 1986-02-26 | $6.38 | $6.38 | 34,600 |
| 1986-02-25 | $6.50 | $6.50 | 68,400 |
| 1986-02-24 | $7.38 | $7.38 | 18,300 |
| 1986-02-21 | $7.63 | $7.63 | 5,800 |
| 1986-02-20 | $7.88 | $7.88 | 5,700 |
| 1986-02-19 | $7.63 | $7.63 | 11,100 |
| 1986-02-18 | $7.75 | $7.75 | 10,800 |
| 1986-02-14 | $7.63 | $7.63 | 12,200 |
| 1986-02-13 | $7.88 | $7.88 | 11,700 |
| 1986-02-12 | $7.63 | $7.63 | 2,300 |
| 1986-02-11 | $7.50 | $7.50 | 3,900 |
| 1986-02-10 | $7.50 | $7.50 | 3,100 |
| 1986-02-07 | $7.50 | $7.50 | 11,300 |
| 1986-02-06 | $7.75 | $7.75 | 15,500 |
| 1986-02-05 | $7.50 | $7.50 | 25,800 |
| 1986-02-04 | $7.88 | $7.88 | 10,500 |
| 1986-02-03 | $7.88 | $7.88 | 7,200 |
| 1986-01-31 | $7.75 | $7.75 | 23,900 |
| 1986-01-30 | $8.25 | $8.25 | 3,800 |
| 1986-01-29 | $8.25 | $8.25 | 7,400 |
| 1986-01-28 | $8.13 | $8.13 | 5,300 |
| 1986-01-27 | $8.50 | $8.50 | 7,600 |
| 1986-01-24 | $8.75 | $8.75 | 20,200 |
| 1986-01-23 | $8.25 | $8.25 | 5,200 |
| 1986-01-22 | $8.13 | $8.13 | 2,600 |
| 1986-01-21 | $8.13 | $8.13 | 10,500 |
| 1986-01-20 | $8.00 | $8.00 | 8,300 |
| 1986-01-17 | $7.88 | $7.88 | 8,000 |
| 1986-01-16 | $7.88 | $7.88 | 8,300 |
| 1986-01-15 | $8.00 | $8.00 | 12,900 |
| 1986-01-14 | $7.75 | $7.75 | 12,200 |
| 1986-01-13 | $8.50 | $8.50 | 2,600 |
| 1986-01-10 | $8.25 | $8.25 | 16,600 |
| 1986-01-09 | $8.00 | $8.00 | 13,000 |
| 1986-01-08 | $8.50 | $8.50 | 11,300 |
| 1986-01-07 | $8.63 | $8.63 | 3,300 |
| 1986-01-06 | $9.00 | $9.00 | 10,900 |
| 1986-01-03 | $8.63 | $8.63 | 2,000 |
| 1986-01-02 | $8.63 | $8.63 | 4,100 |