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
- 1972-06-01 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1986-12-31 | $7.29 | $10.87 | 9,010,266 | — | — |
| 1986-12-30 | $7.40 | $11.04 | 4,202,201 | — | — |
| 1986-12-29 | $7.48 | $11.16 | 2,685,215 | — | — |
| 1986-12-26 | $7.55 | $11.26 | 1,424,554 | — | — |
| 1986-12-24 | $7.56 | $11.21 | 11,495,856 | — | — |
| 1986-12-23 | $7.47 | $11.07 | 35,885,713 | — | — |
| 1986-12-22 | $7.64 | $11.33 | 7,600,470 | — | — |
| 1986-12-19 | $7.66 | $11.35 | 10,486,085 | — | — |
| 1986-12-18 | $7.63 | $11.31 | 5,801,524 | — | — |
| 1986-12-17 | $7.58 | $11.23 | 4,690,775 | — | — |
| 1986-12-16 | $7.66 | $11.35 | 7,623,772 | — | — |
| 1986-12-15 | $7.64 | $11.33 | 20,428,447 | — | — |
| 1986-12-12 | $7.47 | $11.07 | 4,186,667 | — | — |
| 1986-12-11 | $7.60 | $11.26 | 5,281,103 | — | — |
| 1986-12-10 | $7.72 | $11.45 | 9,165,615 | — | — |
| 1986-12-09 | $7.72 | $11.45 | 4,591,352 | — | — |
| 1986-12-08 | $7.79 | $11.54 | 7,010,142 | — | — |
| 1986-12-05 | $7.85 | $11.64 | 6,134,748 | — | — |
| 1986-12-04 | $7.85 | $11.64 | 7,845,145 | — | — |
| 1986-12-03 | $7.82 | $11.59 | 16,855,411 | — | — |
| 1986-12-02 | $7.69 | $11.40 | 10,175,386 | — | — |
| 1986-12-01 | $7.43 | $11.02 | 3,995,587 | — | — |
| 1986-11-28 | $7.40 | $10.97 | 2,212,176 | — | — |
| 1986-11-26 | $7.40 | $10.97 | 2,764,443 | — | — |
| 1986-11-25 | $7.40 | $10.97 | 4,493,482 | — | — |
| 1986-11-24 | $7.43 | $11.02 | 5,352,564 | — | — |
| 1986-11-21 | $7.42 | $11.00 | 7,767,470 | — | — |
| 1986-11-20 | $7.23 | $10.71 | 10,020,037 | — | — |
| 1986-11-19 | $7.05 | $10.45 | 10,408,410 | — | — |
| 1986-11-18 | $7.27 | $10.78 | 5,177,019 | — | — |
| 1986-11-17 | $7.35 | $10.90 | 4,004,908 | — | — |
| 1986-11-14 | $7.27 | $10.78 | 4,829,813 | — | — |
| 1986-11-13 | $7.24 | $10.73 | 6,465,642 | — | — |
| 1986-11-12 | $7.43 | $11.02 | 4,794,083 | — | — |
| 1986-11-11 | $7.61 | $11.28 | 3,922,573 | — | — |
| 1986-11-10 | $7.63 | $11.31 | 3,465,845 | — | — |
| 1986-11-07 | $7.52 | $11.14 | 3,250,686 | — | — |
| 1986-11-06 | $7.56 | $11.21 | 3,444,096 | — | — |
| 1986-11-05 | $7.60 | $11.26 | 2,794,736 | — | — |
| 1986-11-04 | $7.53 | $11.16 | 4,664,366 | — | — |
| 1986-11-03 | $7.63 | $11.31 | 3,458,855 | — | — |
| 1986-10-31 | $7.55 | $11.19 | 3,342,343 | — | — |
| 1986-10-30 | $7.58 | $11.23 | 8,233,519 | — | — |
| 1986-10-29 | $7.42 | $11.00 | 4,528,435 | — | — |
| 1986-10-28 | $7.52 | $11.14 | 3,079,802 | — | — |
| 1986-10-27 | $7.56 | $11.21 | 3,729,939 | — | — |
| 1986-10-24 | $7.32 | $10.85 | 2,164,794 | — | — |
| 1986-10-23 | $7.43 | $11.02 | 4,118,313 | — | — |
| 1986-10-22 | $7.37 | $10.92 | 4,175,792 | — | — |
| 1986-10-21 | $7.31 | $10.83 | 6,098,241 | — | — |
| 1986-10-20 | $7.37 | $10.92 | 4,964,190 | — | — |
| 1986-10-17 | $7.52 | $11.14 | 6,059,404 | — | — |
| 1986-10-16 | $7.55 | $11.19 | 7,051,310 | — | — |
| 1986-10-15 | $7.68 | $11.38 | 5,629,863 | — | — |
| 1986-10-14 | $7.48 | $11.09 | 4,448,430 | — | — |
| 1986-10-13 | $7.35 | $10.90 | 1,405,135 | — | — |
| 1986-10-10 | $7.32 | $10.85 | 2,736,480 | — | — |
| 1986-10-09 | $7.42 | $11.00 | 4,007,238 | — | — |
| 1986-10-08 | $7.43 | $11.02 | 3,687,218 | — | — |
| 1986-10-07 | $7.26 | $10.76 | 2,978,048 | — | — |
| 1986-10-06 | $7.27 | $10.78 | 1,991,579 | — | — |
| 1986-10-03 | $7.19 | $10.66 | 5,852,012 | — | — |
| 1986-10-02 | $7.31 | $10.83 | 4,828,260 | — | — |
| 1986-10-01 | $7.40 | $10.97 | 5,775,114 | — | — |
| 1986-09-30 | $7.24 | $10.73 | 8,311,193 | — | — |
| 1986-09-29 | $6.98 | $10.35 | 13,515,399 | — | — |
| 1986-09-26 | $7.18 | $10.57 | 6,297,865 | — | — |
| 1986-09-25 | $7.24 | $10.67 | 5,871,431 | — | — |
| 1986-09-24 | $7.45 | $10.98 | 3,907,814 | — | — |
| 1986-09-23 | $7.43 | $10.95 | 4,419,691 | — | — |
| 1986-09-22 | $7.47 | $11.00 | 3,175,342 | — | — |
| 1986-09-19 | $7.39 | $10.88 | 6,521,568 | — | — |
| 1986-09-18 | $7.53 | $11.09 | 4,355,221 | — | — |
| 1986-09-17 | $7.45 | $10.98 | 4,324,928 | — | — |
| 1986-09-16 | $7.48 | $11.02 | 4,471,733 | — | — |
| 1986-09-15 | $7.40 | $10.91 | 7,082,380 | — | — |
| 1986-09-12 | $7.43 | $10.95 | 11,107,483 | — | — |
| 1986-09-11 | $7.60 | $11.19 | 11,340,507 | — | — |
| 1986-09-10 | $7.97 | $11.73 | 6,134,748 | — | — |
| 1986-09-09 | $8.11 | $11.95 | 5,598,793 | — | — |
| 1986-09-08 | $8.13 | $11.97 | 8,466,543 | — | — |
| 1986-09-05 | $8.27 | $12.19 | 6,059,404 | — | — |
| 1986-09-04 | $8.42 | $12.40 | 9,010,266 | — | — |
| 1986-09-03 | $8.34 | $12.28 | 3,797,516 | — | — |
| 1986-09-02 | $8.30 | $12.23 | 5,001,474 | — | — |
| 1986-08-29 | $8.48 | $12.49 | 3,093,007 | — | — |
| 1986-08-28 | $8.42 | $12.40 | 4,532,319 | — | — |
| 1986-08-27 | $8.48 | $12.49 | 4,284,537 | — | — |
| 1986-08-26 | $8.48 | $12.49 | 5,789,096 | — | — |
| 1986-08-25 | $8.26 | $12.16 | 3,351,663 | — | — |
| 1986-08-22 | $8.22 | $12.11 | 2,858,429 | — | — |
| 1986-08-21 | $8.26 | $12.16 | 6,928,584 | — | — |
| 1986-08-20 | $8.29 | $12.21 | 8,932,591 | — | — |
| 1986-08-19 | $7.97 | $11.73 | 2,371,409 | — | — |
| 1986-08-18 | $8.01 | $11.81 | 2,965,620 | — | — |
| 1986-08-15 | $8.03 | $11.83 | 4,607,663 | — | — |
| 1986-08-14 | $7.98 | $11.76 | 4,008,015 | — | — |
| 1986-08-13 | $8.08 | $11.90 | 7,719,312 | — | — |
| 1986-08-12 | $8.11 | $11.95 | 6,966,644 | — | — |
| 1986-08-11 | $7.90 | $11.64 | 5,481,504 | — | — |
| 1986-08-08 | $7.72 | $11.38 | 3,794,409 | — | — |
| 1986-08-07 | $7.66 | $11.28 | 4,507,463 | — | — |
| 1986-08-06 | $7.58 | $11.17 | 3,890,726 | — | — |
| 1986-08-05 | $7.56 | $11.14 | 3,559,055 | — | — |
| 1986-08-04 | $7.55 | $11.12 | 5,095,461 | — | — |
| 1986-08-01 | $7.56 | $11.14 | 3,656,148 | — | — |
| 1986-07-31 | $7.72 | $11.38 | 4,568,049 | — | — |
| 1986-07-30 | $7.64 | $11.26 | 6,530,112 | — | — |
| 1986-07-29 | $7.50 | $11.05 | 8,000,495 | — | — |
| 1986-07-28 | $7.72 | $11.38 | 4,141,615 | — | — |
| 1986-07-25 | $7.98 | $11.76 | 4,291,527 | — | — |
| 1986-07-24 | $7.95 | $11.71 | 4,585,138 | — | — |
| 1986-07-23 | $7.79 | $11.47 | 3,609,544 | — | — |
| 1986-07-22 | $7.79 | $11.47 | 4,198,318 | — | — |
| 1986-07-21 | $7.69 | $11.33 | 4,122,973 | — | — |
| 1986-07-18 | $7.66 | $11.28 | 9,476,314 | — | — |
| 1986-07-17 | $7.55 | $11.12 | 6,044,645 | — | — |
| 1986-07-16 | $7.45 | $10.98 | 4,543,970 | — | — |
| 1986-07-15 | $7.45 | $10.98 | 10,330,736 | — | — |
| 1986-07-14 | $7.60 | $11.19 | 3,330,691 | — | — |
| 1986-07-11 | $7.72 | $11.38 | 3,423,124 | — | — |
| 1986-07-10 | $7.80 | $11.50 | 7,637,754 | — | — |
| 1986-07-09 | $7.60 | $11.19 | 7,767,470 | — | — |
| 1986-07-08 | $7.61 | $11.21 | 8,155,844 | — | — |
| 1986-07-07 | $7.72 | $11.38 | 4,572,710 | — | — |
| 1986-07-03 | $7.98 | $11.76 | 3,307,389 | — | — |
| 1986-07-02 | $7.98 | $11.76 | 3,088,346 | — | — |
| 1986-07-01 | $7.97 | $11.73 | 4,955,646 | — | — |
| 1986-06-30 | $8.05 | $11.85 | 6,043,869 | — | — |
| 1986-06-27 | $7.97 | $11.73 | 6,217,083 | — | — |
| 1986-06-26 | $7.90 | $11.58 | 6,952,663 | — | — |
| 1986-06-25 | $7.93 | $11.62 | 10,952,133 | — | — |
| 1986-06-24 | $7.69 | $11.27 | 4,209,969 | — | — |
| 1986-06-23 | $7.64 | $11.20 | 3,426,231 | — | — |
| 1986-06-20 | $7.69 | $11.27 | 5,355,671 | — | — |
| 1986-06-19 | $7.63 | $11.17 | 3,961,410 | — | — |
| 1986-06-18 | $7.71 | $11.29 | 7,320,064 | — | — |
| 1986-06-17 | $7.64 | $11.20 | 4,517,561 | — | — |
| 1986-06-16 | $7.87 | $11.53 | 5,202,652 | — | — |
| 1986-06-13 | $7.90 | $11.58 | 7,449,781 | — | — |
| 1986-06-12 | $7.56 | $11.08 | 5,474,513 | — | — |
| 1986-06-11 | $7.53 | $11.03 | 5,143,619 | — | — |
| 1986-06-10 | $7.61 | $11.15 | 8,000,495 | — | — |
| 1986-06-09 | $7.77 | $11.39 | 5,444,997 | — | — |
| 1986-06-06 | $7.97 | $11.67 | 3,632,846 | — | — |
| 1986-06-05 | $7.97 | $11.67 | 7,098,691 | — | — |
| 1986-06-04 | $7.95 | $11.65 | 5,577,044 | — | — |
| 1986-06-03 | $7.97 | $11.67 | 6,404,279 | — | — |
| 1986-06-02 | $7.98 | $11.69 | 7,821,843 | — | — |
| 1986-05-30 | $8.05 | $11.79 | 9,398,639 | — | — |
| 1986-05-29 | $8.21 | $12.02 | 5,897,840 | — | — |
| 1986-05-28 | $8.14 | $11.93 | 9,724,873 | — | — |
| 1986-05-27 | $7.97 | $11.67 | 7,542,214 | — | — |
| 1986-05-23 | $7.72 | $11.32 | 5,479,950 | — | — |
| 1986-05-22 | $7.61 | $11.15 | 6,480,401 | — | — |
| 1986-05-21 | $7.32 | $10.73 | 4,728,836 | — | — |
| 1986-05-20 | $7.53 | $11.03 | 7,783,005 | — | — |
| 1986-05-19 | $7.40 | $10.84 | 4,002,578 | — | — |
| 1986-05-16 | $7.40 | $10.84 | 5,276,443 | — | — |
| 1986-05-15 | $7.52 | $11.01 | 6,208,539 | — | — |
| 1986-05-14 | $7.74 | $11.34 | 6,172,032 | — | — |
| 1986-05-13 | $7.64 | $11.20 | 7,028,784 | — | — |
| 1986-05-12 | $7.58 | $11.10 | 7,181,026 | — | — |
| 1986-05-09 | $7.47 | $10.94 | 6,099,018 | — | — |
| 1986-05-08 | $7.52 | $11.01 | 7,053,640 | — | — |
| 1986-05-07 | $7.64 | $11.20 | 6,674,587 | — | — |
| 1986-05-06 | $7.85 | $11.50 | 7,324,725 | — | — |
| 1986-05-05 | $7.80 | $11.43 | 7,413,274 | — | — |
| 1986-05-02 | $7.50 | $10.99 | 5,318,387 | — | — |
| 1986-05-01 | $7.64 | $11.20 | 7,059,077 | — | — |
| 1986-04-30 | $7.74 | $11.34 | 9,010,266 | — | — |
| 1986-04-29 | $7.87 | $11.53 | 15,690,290 | — | — |
| 1986-04-28 | $7.80 | $11.43 | 11,884,230 | — | — |
| 1986-04-25 | $8.08 | $11.83 | 6,812,072 | — | — |
| 1986-04-24 | $8.22 | $12.05 | 6,881,202 | — | — |
| 1986-04-23 | $8.09 | $11.86 | 14,478,565 | — | — |
| 1986-04-22 | $8.42 | $12.33 | 5,793,756 | — | — |
| 1986-04-21 | $8.48 | $12.42 | 7,393,855 | — | — |
| 1986-04-18 | $8.37 | $12.26 | 9,243,290 | — | — |
| 1986-04-17 | $8.64 | $12.66 | 6,091,250 | — | — |
| 1986-04-16 | $8.75 | $12.83 | 7,393,855 | — | — |
| 1986-04-15 | $8.53 | $12.49 | 5,596,462 | — | — |
| 1986-04-14 | $8.64 | $12.66 | 2,946,978 | — | — |
| 1986-04-11 | $8.63 | $12.64 | 5,392,178 | — | — |
| 1986-04-10 | $8.55 | $12.52 | 3,756,349 | — | — |
| 1986-04-09 | $8.50 | $12.45 | 7,058,300 | — | — |
| 1986-04-08 | $8.46 | $12.40 | 5,221,294 | — | — |
| 1986-04-07 | $8.22 | $12.05 | 8,210,216 | — | — |
| 1986-04-04 | $8.30 | $12.16 | 8,932,591 | — | — |
| 1986-04-03 | $8.61 | $12.61 | 6,560,406 | — | — |
| 1986-04-02 | $8.72 | $12.78 | 7,356,571 | — | — |
| 1986-04-01 | $8.61 | $12.61 | 4,623,975 | — | — |
| 1986-03-31 | $8.85 | $12.97 | 4,651,938 | — | — |
| 1986-03-27 | $8.85 | $12.97 | 6,162,711 | — | — |
| 1986-03-26 | $8.75 | $12.76 | 8,388,868 | — | — |
| 1986-03-25 | $8.43 | $12.29 | 4,486,491 | — | — |
| 1986-03-24 | $8.50 | $12.39 | 8,311,193 | — | — |
| 1986-03-21 | $8.45 | $12.32 | 8,854,916 | — | — |
| 1986-03-20 | $8.79 | $12.81 | 4,755,245 | — | — |
| 1986-03-19 | $8.80 | $12.83 | 3,599,446 | — | — |
| 1986-03-18 | $8.82 | $12.85 | 5,030,214 | — | — |
| 1986-03-17 | $8.79 | $12.81 | 4,553,291 | — | — |
| 1986-03-14 | $9.01 | $13.14 | 7,845,145 | — | — |
| 1986-03-13 | $8.71 | $12.69 | 4,348,230 | — | — |
| 1986-03-12 | $8.67 | $12.64 | 7,198,892 | — | — |
| 1986-03-11 | $8.75 | $12.76 | 7,922,820 | — | — |
| 1986-03-10 | $8.56 | $12.48 | 2,927,560 | — | — |
| 1986-03-07 | $8.74 | $12.74 | 4,112,876 | — | — |
| 1986-03-06 | $8.64 | $12.60 | 5,624,425 | — | — |
| 1986-03-05 | $8.55 | $12.46 | 5,025,553 | — | — |
| 1986-03-04 | $8.56 | $12.48 | 10,253,061 | — | — |
| 1986-03-03 | $8.51 | $12.41 | 8,155,844 | — | — |
| 1986-02-28 | $8.46 | $12.34 | 8,388,868 | — | — |
| 1986-02-27 | $8.53 | $12.43 | 11,029,808 | — | — |
| 1986-02-26 | $8.37 | $12.20 | 5,943,668 | — | — |
| 1986-02-25 | $8.32 | $12.13 | 4,989,046 | — | — |
| 1986-02-24 | $8.38 | $12.22 | 5,867,547 | — | — |
| 1986-02-21 | $8.30 | $12.10 | 8,155,844 | — | — |
| 1986-02-20 | $8.13 | $11.85 | 5,278,773 | — | — |
| 1986-02-19 | $7.90 | $11.52 | 5,686,565 | — | — |
| 1986-02-18 | $8.01 | $11.68 | 5,377,420 | — | — |
| 1986-02-14 | $8.01 | $11.68 | 11,480,321 | — | — |
| 1986-02-13 | $7.66 | $11.17 | 3,148,156 | — | — |
| 1986-02-12 | $7.60 | $11.07 | 4,076,368 | — | — |
| 1986-02-11 | $7.58 | $11.05 | 7,184,133 | — | — |
| 1986-02-10 | $7.68 | $11.19 | 5,426,355 | — | — |
| 1986-02-07 | $7.63 | $11.12 | 6,284,660 | — | — |
| 1986-02-06 | $7.61 | $11.10 | 6,683,908 | — | — |
| 1986-02-05 | $7.72 | $11.26 | 7,028,784 | — | — |
| 1986-02-04 | $7.42 | $10.81 | 6,064,841 | — | — |
| 1986-02-03 | $7.47 | $10.88 | 6,740,611 | — | — |
| 1986-01-31 | $7.24 | $10.56 | 6,780,225 | — | — |
| 1986-01-30 | $7.39 | $10.77 | 7,845,145 | — | — |
| 1986-01-29 | $7.47 | $10.88 | 7,922,820 | — | — |
| 1986-01-28 | $7.29 | $10.63 | 9,320,964 | — | — |
| 1986-01-27 | $7.15 | $10.42 | 6,751,485 | — | — |
| 1986-01-24 | $6.97 | $10.16 | 9,787,013 | — | — |
| 1986-01-23 | $6.79 | $9.90 | 6,433,796 | — | — |
| 1986-01-22 | $6.57 | $9.57 | 4,781,655 | — | — |
| 1986-01-21 | $6.60 | $9.62 | 3,935,777 | — | — |
| 1986-01-20 | $6.68 | $9.73 | 3,176,119 | — | — |
| 1986-01-17 | $6.78 | $9.88 | 5,889,296 | — | — |
| 1986-01-16 | $6.79 | $9.90 | 6,174,362 | — | — |
| 1986-01-15 | $6.68 | $9.73 | 3,674,790 | — | — |
| 1986-01-14 | $6.60 | $9.62 | 4,874,088 | — | — |
| 1986-01-13 | $6.55 | $9.55 | 4,362,211 | — | — |
| 1986-01-10 | $6.60 | $9.62 | 5,017,786 | — | — |
| 1986-01-09 | $6.71 | $9.78 | 7,922,820 | — | — |
| 1986-01-08 | $6.73 | $9.81 | 13,538,701 | — | — |
| 1986-01-07 | $6.84 | $9.97 | 6,477,294 | — | — |
| 1986-01-06 | $6.81 | $9.92 | 3,462,738 | — | — |
| 1986-01-03 | $6.82 | $9.95 | 2,783,861 | — | — |
| 1986-01-02 | $6.81 | $9.92 | 4,065,494 | — | — |