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
- 1984-02-15 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 | $7.50 | $7.50 | 26,100 |
| 1986-12-30 | $7.88 | $7.88 | 46,100 |
| 1986-12-29 | $7.63 | $7.63 | 12,700 |
| 1986-12-26 | $7.75 | $7.75 | 20,000 |
| 1986-12-24 | $7.50 | $7.50 | 29,900 |
| 1986-12-23 | $7.13 | $7.12 | 49,300 |
| 1986-12-22 | $7.00 | $7.00 | 33,100 |
| 1986-12-19 | $7.38 | $7.38 | 21,700 |
| 1986-12-18 | $7.75 | $7.75 | 31,800 |
| 1986-12-17 | $7.88 | $7.88 | 32,800 |
| 1986-12-16 | $8.13 | $8.13 | 60,300 |
| 1986-12-15 | $7.38 | $7.38 | 31,500 |
| 1986-12-12 | $7.50 | $7.50 | 41,100 |
| 1986-12-11 | $7.13 | $7.12 | 19,600 |
| 1986-12-10 | $7.25 | $7.25 | 13,400 |
| 1986-12-09 | $7.38 | $7.38 | 22,300 |
| 1986-12-08 | $7.38 | $7.38 | 34,200 |
| 1986-12-05 | $7.00 | $7.00 | 27,900 |
| 1986-12-04 | $7.38 | $7.38 | 12,000 |
| 1986-12-03 | $7.38 | $7.38 | 13,200 |
| 1986-12-02 | $7.75 | $7.75 | 12,700 |
| 1986-12-01 | $7.63 | $7.63 | 5,500 |
| 1986-11-28 | $7.75 | $7.75 | 19,100 |
| 1986-11-26 | $7.75 | $7.75 | 30,400 |
| 1986-11-25 | $8.25 | $8.25 | 12,600 |
| 1986-11-24 | $8.38 | $8.37 | 36,300 |
| 1986-11-21 | $8.38 | $8.37 | 32,600 |
| 1986-11-20 | $8.50 | $8.50 | 52,500 |
| 1986-11-19 | $8.38 | $8.37 | 62,300 |
| 1986-11-18 | $7.50 | $7.50 | 35,000 |
| 1986-11-17 | $7.88 | $7.88 | 53,800 |
| 1986-11-14 | $7.50 | $7.50 | 36,700 |
| 1986-11-13 | $6.88 | $6.88 | 33,400 |
| 1986-11-12 | $6.63 | $6.63 | 5,000 |
| 1986-11-11 | $6.50 | $6.50 | 12,300 |
| 1986-11-10 | $6.50 | $6.50 | 3,200 |
| 1986-11-07 | $6.38 | $6.38 | 10,300 |
| 1986-11-06 | $6.38 | $6.38 | 1,100 |
| 1986-11-05 | $6.38 | $6.38 | 22,800 |
| 1986-11-04 | $6.50 | $6.50 | 8,900 |
| 1986-11-03 | $6.50 | $6.50 | 5,100 |
| 1986-10-31 | $6.38 | $6.38 | 14,600 |
| 1986-10-30 | $6.88 | $6.88 | 16,200 |
| 1986-10-29 | $6.63 | $6.63 | 25,100 |
| 1986-10-28 | $6.25 | $6.25 | 17,300 |
| 1986-10-27 | $6.25 | $6.25 | 1,400 |
| 1986-10-24 | $6.50 | $6.50 | 4,400 |
| 1986-10-23 | $6.50 | $6.50 | 900 |
| 1986-10-22 | $6.50 | $6.50 | 5,500 |
| 1986-10-21 | $6.63 | $6.63 | 7,400 |
| 1986-10-20 | $6.75 | $6.75 | 4,200 |
| 1986-10-17 | $6.75 | $6.75 | 8,300 |
| 1986-10-16 | $7.00 | $7.00 | 5,900 |
| 1986-10-15 | $7.00 | $7.00 | 5,900 |
| 1986-10-14 | $7.13 | $7.12 | 8,100 |
| 1986-10-13 | $7.25 | $7.25 | 10,300 |
| 1986-10-10 | $7.50 | $7.50 | 8,100 |
| 1986-10-09 | $7.25 | $7.25 | 10,600 |
| 1986-10-08 | $7.25 | $7.25 | 14,700 |
| 1986-10-07 | $7.25 | $7.25 | 9,200 |
| 1986-10-06 | $7.25 | $7.25 | 8,100 |
| 1986-10-03 | $7.38 | $7.38 | 19,300 |
| 1986-10-02 | $7.38 | $7.38 | 61,600 |
| 1986-10-01 | $7.00 | $7.00 | 9,200 |
| 1986-09-30 | $6.88 | $6.88 | 3,100 |
| 1986-09-29 | $6.75 | $6.75 | 2,500 |
| 1986-09-26 | $6.88 | $6.88 | 5,300 |
| 1986-09-25 | $7.00 | $7.00 | 30,300 |
| 1986-09-24 | $7.00 | $7.00 | 30,500 |
| 1986-09-23 | $6.75 | $6.75 | 5,800 |
| 1986-09-22 | $6.75 | $6.75 | 1,700 |
| 1986-09-19 | $6.75 | $6.75 | 9,300 |
| 1986-09-18 | $6.75 | $6.75 | 9,600 |
| 1986-09-17 | $7.00 | $7.00 | 35,500 |
| 1986-09-16 | $6.63 | $6.63 | 4,100 |
| 1986-09-15 | $6.63 | $6.63 | 31,300 |
| 1986-09-12 | $6.63 | $6.63 | 83,500 |
| 1986-09-11 | $6.00 | $6.00 | 14,500 |
| 1986-09-10 | $6.38 | $6.38 | 9,700 |
| 1986-09-09 | $6.75 | $6.75 | 15,000 |
| 1986-09-08 | $6.75 | $6.75 | 20,300 |
| 1986-09-05 | $7.38 | $7.38 | 31,300 |
| 1986-09-04 | $8.00 | $8.00 | 3,700 |
| 1986-09-03 | $8.00 | $8.00 | 22,100 |
| 1986-09-02 | $8.38 | $8.37 | 14,800 |
| 1986-08-29 | $8.75 | $8.75 | 5,000 |
| 1986-08-28 | $8.63 | $8.62 | 5,300 |
| 1986-08-27 | $8.50 | $8.50 | 3,400 |
| 1986-08-26 | $8.50 | $8.50 | 1,800 |
| 1986-08-25 | $8.50 | $8.50 | 29,500 |
| 1986-08-22 | $8.75 | $8.75 | 47,400 |
| 1986-08-21 | $8.38 | $8.37 | 9,800 |
| 1986-08-20 | $8.50 | $8.50 | 5,800 |
| 1986-08-19 | $8.50 | $8.50 | 19,000 |
| 1986-08-18 | $8.25 | $8.25 | 19,900 |
| 1986-08-15 | $8.50 | $8.50 | 6,300 |
| 1986-08-14 | $8.50 | $8.50 | 14,900 |
| 1986-08-13 | $8.63 | $8.62 | 23,700 |
| 1986-08-12 | $8.88 | $8.88 | 72,000 |
| 1986-08-11 | $9.25 | $9.25 | 60,100 |
| 1986-08-08 | $8.13 | $8.13 | 45,800 |
| 1986-08-07 | $7.88 | $7.88 | 57,200 |
| 1986-08-06 | $7.50 | $7.50 | 91,600 |
| 1986-08-05 | $6.38 | $6.38 | 44,500 |
| 1986-08-04 | $6.63 | $6.63 | 28,600 |
| 1986-08-01 | $7.00 | $7.00 | 19,900 |
| 1986-07-31 | $7.25 | $7.25 | 13,500 |
| 1986-07-30 | $7.38 | $7.38 | 28,900 |
| 1986-07-29 | $7.50 | $7.50 | 20,900 |
| 1986-07-28 | $7.75 | $7.75 | 9,200 |
| 1986-07-25 | $7.88 | $7.88 | 8,700 |
| 1986-07-24 | $7.63 | $7.63 | 12,300 |
| 1986-07-23 | $7.63 | $7.63 | 24,900 |
| 1986-07-22 | $8.00 | $8.00 | 6,100 |
| 1986-07-21 | $8.00 | $8.00 | 25,200 |
| 1986-07-18 | $8.00 | $8.00 | 13,400 |
| 1986-07-17 | $8.00 | $8.00 | 26,600 |
| 1986-07-16 | $7.75 | $7.75 | 20,200 |
| 1986-07-15 | $7.50 | $7.50 | 31,100 |
| 1986-07-14 | $8.25 | $8.25 | 11,000 |
| 1986-07-11 | $8.38 | $8.37 | 10,300 |
| 1986-07-10 | $8.63 | $8.62 | 8,100 |
| 1986-07-09 | $8.50 | $8.50 | 13,700 |
| 1986-07-08 | $8.50 | $8.50 | 41,500 |
| 1986-07-07 | $9.25 | $9.25 | 60,700 |
| 1986-07-03 | $9.38 | $9.38 | 55,200 |
| 1986-07-02 | $8.88 | $8.88 | 11,300 |
| 1986-07-01 | $8.75 | $8.75 | 6,400 |
| 1986-06-30 | $8.75 | $8.75 | 10,000 |
| 1986-06-27 | $8.63 | $8.62 | 12,600 |
| 1986-06-26 | $8.63 | $8.62 | 31,700 |
| 1986-06-25 | $8.63 | $8.62 | 22,200 |
| 1986-06-24 | $8.50 | $8.50 | 23,800 |
| 1986-06-23 | $8.00 | $8.00 | 13,700 |
| 1986-06-20 | $8.00 | $8.00 | 11,300 |
| 1986-06-19 | $8.13 | $8.13 | 20,000 |
| 1986-06-18 | $8.00 | $8.00 | 31,100 |
| 1986-06-17 | $8.13 | $8.13 | 14,700 |
| 1986-06-16 | $8.25 | $8.25 | 14,600 |
| 1986-06-13 | $8.50 | $8.50 | 16,800 |
| 1986-06-12 | $8.63 | $8.62 | 20,200 |
| 1986-06-11 | $8.63 | $8.62 | 22,100 |
| 1986-06-10 | $8.75 | $8.75 | 14,000 |
| 1986-06-09 | $8.75 | $8.75 | 13,900 |
| 1986-06-06 | $9.00 | $9.00 | 6,900 |
| 1986-06-05 | $9.00 | $9.00 | 28,000 |
| 1986-06-04 | $9.13 | $9.13 | 13,300 |
| 1986-06-03 | $9.25 | $9.25 | 37,200 |
| 1986-06-02 | $9.25 | $9.25 | 16,800 |
| 1986-05-30 | $9.13 | $9.13 | 75,100 |
| 1986-05-29 | $8.75 | $8.75 | 56,500 |
| 1986-05-28 | $8.25 | $8.25 | 13,600 |
| 1986-05-27 | $8.38 | $8.37 | 25,400 |
| 1986-05-23 | $8.63 | $8.62 | 12,800 |
| 1986-05-22 | $8.25 | $8.25 | 9,500 |
| 1986-05-21 | $8.38 | $8.37 | 27,000 |
| 1986-05-20 | $7.88 | $7.88 | 20,200 |
| 1986-05-19 | $7.63 | $7.63 | 44,100 |
| 1986-05-16 | $7.50 | $7.50 | 41,000 |
| 1986-05-15 | $8.13 | $8.13 | 24,800 |
| 1986-05-14 | $8.50 | $8.50 | 55,900 |
| 1986-05-13 | $9.00 | $9.00 | 26,900 |
| 1986-05-12 | $9.13 | $9.13 | 12,400 |
| 1986-05-09 | $9.13 | $9.13 | 23,400 |
| 1986-05-08 | $9.13 | $9.13 | 16,600 |
| 1986-05-07 | $9.00 | $9.00 | 28,800 |
| 1986-05-06 | $9.00 | $9.00 | 107,300 |
| 1986-05-05 | $9.25 | $9.25 | 156,800 |
| 1986-05-02 | $8.75 | $8.75 | 102,200 |
| 1986-05-01 | $7.25 | $7.25 | 30,800 |
| 1986-04-30 | $6.75 | $6.75 | 4,400 |
| 1986-04-29 | $6.75 | $6.75 | 34,100 |
| 1986-04-28 | $6.50 | $6.50 | 49,500 |
| 1986-04-25 | $6.25 | $6.25 | 14,500 |
| 1986-04-24 | $6.25 | $6.25 | 22,600 |
| 1986-04-23 | $6.25 | $6.25 | 19,300 |
| 1986-04-22 | $6.50 | $6.50 | 19,300 |
| 1986-04-21 | $6.50 | $6.50 | 24,700 |
| 1986-04-18 | $6.63 | $6.63 | 28,000 |
| 1986-04-17 | $6.75 | $6.75 | 27,500 |
| 1986-04-16 | $6.75 | $6.75 | 61,200 |
| 1986-04-15 | $6.75 | $6.75 | 94,800 |
| 1986-04-14 | $6.00 | $6.00 | 11,600 |
| 1986-04-11 | $6.00 | $6.00 | 22,400 |
| 1986-04-10 | $6.00 | $6.00 | 6,000 |
| 1986-04-09 | $6.00 | $6.00 | 26,500 |
| 1986-04-08 | $5.88 | $5.87 | 32,900 |
| 1986-04-07 | $6.00 | $6.00 | 11,200 |
| 1986-04-04 | $6.00 | $6.00 | 28,100 |
| 1986-04-03 | $5.88 | $5.87 | 7,900 |
| 1986-04-02 | $5.88 | $5.87 | 18,000 |
| 1986-04-01 | $5.88 | $5.87 | 24,400 |
| 1986-03-31 | $6.25 | $6.25 | 124,000 |
| 1986-03-27 | $5.75 | $5.75 | 5,600 |
| 1986-03-26 | $5.75 | $5.75 | 27,400 |
| 1986-03-25 | $5.88 | $5.87 | 28,800 |
| 1986-03-24 | $5.75 | $5.75 | 20,500 |
| 1986-03-21 | $5.63 | $5.62 | 3,400 |
| 1986-03-20 | $5.63 | $5.62 | 23,500 |
| 1986-03-19 | $5.75 | $5.75 | 11,300 |
| 1986-03-18 | $5.88 | $5.87 | 14,000 |
| 1986-03-17 | $5.88 | $5.87 | 39,900 |
| 1986-03-14 | $6.00 | $6.00 | 30,800 |
| 1986-03-13 | $5.63 | $5.62 | 9,700 |
| 1986-03-12 | $5.63 | $5.62 | 28,300 |
| 1986-03-11 | $5.50 | $5.50 | 19,400 |
| 1986-03-10 | $5.50 | $5.50 | 9,400 |
| 1986-03-07 | $5.63 | $5.62 | 13,700 |
| 1986-03-06 | $5.50 | $5.50 | 11,200 |
| 1986-03-05 | $5.50 | $5.50 | 49,600 |
| 1986-03-04 | $5.88 | $5.87 | 71,000 |
| 1986-03-03 | $5.63 | $5.62 | 58,200 |
| 1986-02-28 | $5.25 | $5.25 | 56,000 |
| 1986-02-27 | $4.63 | $4.62 | 13,600 |
| 1986-02-26 | $4.50 | $4.50 | 6,600 |
| 1986-02-25 | $4.50 | $4.50 | 36,500 |
| 1986-02-24 | $4.38 | $4.37 | 3,100 |
| 1986-02-21 | $4.38 | $4.37 | 17,700 |
| 1986-02-20 | $4.63 | $4.62 | 18,200 |
| 1986-02-19 | $4.63 | $4.62 | 5,500 |
| 1986-02-18 | $4.63 | $4.62 | 14,400 |
| 1986-02-14 | $4.63 | $4.62 | 1,800 |
| 1986-02-13 | $4.63 | $4.62 | 9,500 |
| 1986-02-12 | $4.63 | $4.62 | 16,300 |
| 1986-02-11 | $4.75 | $4.75 | 13,600 |
| 1986-02-10 | $4.75 | $4.75 | 4,100 |
| 1986-02-07 | $4.75 | $4.75 | 13,500 |
| 1986-02-06 | $4.75 | $4.75 | 29,700 |
| 1986-02-05 | $4.63 | $4.62 | 31,700 |
| 1986-02-04 | $4.63 | $4.62 | 4,900 |
| 1986-02-03 | $4.63 | $4.62 | 8,600 |
| 1986-01-31 | $4.63 | $4.62 | 9,100 |
| 1986-01-30 | $4.50 | $4.50 | 6,100 |
| 1986-01-29 | $4.50 | $4.50 | 8,400 |
| 1986-01-28 | $4.63 | $4.62 | 27,300 |
| 1986-01-27 | $4.88 | $4.88 | 9,800 |
| 1986-01-24 | $4.88 | $4.88 | 4,100 |
| 1986-01-23 | $4.75 | $4.75 | 12,100 |
| 1986-01-22 | $4.75 | $4.75 | 28,300 |
| 1986-01-21 | $5.00 | $5.00 | 41,800 |
| 1986-01-20 | $5.38 | $5.38 | 37,000 |
| 1986-01-17 | $5.25 | $5.25 | 29,400 |
| 1986-01-16 | $5.00 | $5.00 | 22,100 |
| 1986-01-15 | $4.88 | $4.88 | 48,800 |
| 1986-01-14 | $5.13 | $5.13 | 47,600 |
| 1986-01-13 | $4.63 | $4.62 | 30,700 |
| 1986-01-10 | $4.38 | $4.37 | 18,100 |
| 1986-01-09 | $4.25 | $4.25 | 81,000 |
| 1986-01-08 | $4.25 | $4.25 | 54,200 |
| 1986-01-07 | $4.25 | $4.25 | 130,900 |
| 1986-01-06 | $3.63 | $3.63 | 49,400 |
| 1986-01-03 | $3.50 | $3.50 | 5,100 |
| 1986-01-02 | $3.50 | $3.50 | 14,000 |