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 | $9.83 | $15.54 | 1,800,422 | — | — |
| 1986-12-30 | $9.95 | $15.73 | 2,639,274 | — | — |
| 1986-12-29 | $9.95 | $15.73 | 2,173,618 | — | — |
| 1986-12-26 | $10.11 | $15.99 | 2,397,200 | — | — |
| 1986-12-24 | $9.96 | $15.62 | 2,988,095 | — | — |
| 1986-12-23 | $9.80 | $15.37 | 3,992,532 | — | — |
| 1986-12-22 | $9.82 | $15.39 | 4,254,778 | — | — |
| 1986-12-19 | $9.79 | $15.34 | 4,949,899 | — | — |
| 1986-12-18 | $9.68 | $15.18 | 6,158,585 | — | — |
| 1986-12-17 | $9.62 | $15.09 | 3,119,218 | — | — |
| 1986-12-16 | $9.64 | $15.11 | 4,442,217 | — | — |
| 1986-12-15 | $9.56 | $14.99 | 5,057,487 | — | — |
| 1986-12-12 | $9.53 | $14.95 | 3,164,607 | — | — |
| 1986-12-11 | $9.64 | $15.11 | 4,086,672 | — | — |
| 1986-12-10 | $9.76 | $15.30 | 3,350,365 | — | — |
| 1986-12-09 | $9.67 | $15.16 | 2,100,492 | — | — |
| 1986-12-08 | $9.74 | $15.27 | 6,000,565 | — | — |
| 1986-12-05 | $9.59 | $15.04 | 3,455,431 | — | — |
| 1986-12-04 | $9.70 | $15.20 | 4,501,895 | — | — |
| 1986-12-03 | $9.65 | $15.13 | 6,873,879 | — | — |
| 1986-12-02 | $9.67 | $15.16 | 5,973,668 | — | — |
| 1986-12-01 | $9.22 | $14.46 | 3,126,783 | — | — |
| 1986-11-28 | $9.29 | $14.57 | 1,682,747 | — | — |
| 1986-11-26 | $9.41 | $14.76 | 1,860,100 | — | — |
| 1986-11-25 | $9.47 | $14.85 | 2,779,643 | — | — |
| 1986-11-24 | $9.47 | $14.85 | 4,483,403 | — | — |
| 1986-11-21 | $9.26 | $14.53 | 3,489,893 | — | — |
| 1986-11-20 | $9.09 | $14.25 | 3,132,667 | — | — |
| 1986-11-19 | $8.89 | $13.94 | 3,187,301 | — | — |
| 1986-11-18 | $8.89 | $13.94 | 3,348,684 | — | — |
| 1986-11-17 | $9.12 | $14.29 | 2,989,776 | — | — |
| 1986-11-14 | $9.19 | $14.41 | 4,515,343 | — | — |
| 1986-11-13 | $9.09 | $14.25 | 2,047,538 | — | — |
| 1986-11-12 | $9.28 | $14.55 | 1,780,249 | — | — |
| 1986-11-11 | $9.29 | $14.57 | 2,287,931 | — | — |
| 1986-11-10 | $9.16 | $14.36 | 2,401,403 | — | — |
| 1986-11-07 | $9.09 | $14.25 | 2,195,472 | — | — |
| 1986-11-06 | $9.19 | $14.41 | 2,877,145 | — | — |
| 1986-11-05 | $9.31 | $14.60 | 2,764,513 | — | — |
| 1986-11-04 | $9.37 | $14.69 | 2,814,945 | — | — |
| 1986-11-03 | $9.38 | $14.71 | 2,117,303 | — | — |
| 1986-10-31 | $9.35 | $14.67 | 2,635,071 | — | — |
| 1986-10-30 | $9.38 | $14.71 | 3,133,507 | — | — |
| 1986-10-29 | $9.31 | $14.60 | 1,918,096 | — | — |
| 1986-10-28 | $9.25 | $14.50 | 2,424,097 | — | — |
| 1986-10-27 | $9.32 | $14.62 | 2,288,771 | — | — |
| 1986-10-24 | $9.26 | $14.53 | 1,651,647 | — | — |
| 1986-10-23 | $9.28 | $14.55 | 3,960,592 | — | — |
| 1986-10-22 | $9.12 | $14.29 | 2,651,041 | — | — |
| 1986-10-21 | $9.10 | $14.27 | 2,536,729 | — | — |
| 1986-10-20 | $9.07 | $14.22 | 2,535,048 | — | — |
| 1986-10-17 | $9.16 | $14.36 | 2,504,788 | — | — |
| 1986-10-16 | $9.13 | $14.32 | 5,450,016 | — | — |
| 1986-10-15 | $8.89 | $13.94 | 5,421,438 | — | — |
| 1986-10-14 | $8.74 | $13.71 | 2,791,410 | — | — |
| 1986-10-13 | $8.86 | $13.90 | 919,543 | — | — |
| 1986-10-10 | $8.89 | $13.94 | 1,811,349 | — | — |
| 1986-10-09 | $8.98 | $14.08 | 5,995,522 | — | — |
| 1986-10-08 | $8.91 | $13.97 | 2,213,964 | — | — |
| 1986-10-07 | $8.68 | $13.62 | 3,663,883 | — | — |
| 1986-10-06 | $8.66 | $13.57 | 1,719,731 | — | — |
| 1986-10-03 | $8.58 | $13.45 | 2,772,078 | — | — |
| 1986-10-02 | $8.57 | $13.43 | 2,379,549 | — | — |
| 1986-10-01 | $8.51 | $13.34 | 6,402,340 | — | — |
| 1986-09-30 | $8.54 | $13.38 | 4,699,420 | — | — |
| 1986-09-29 | $8.61 | $13.50 | 7,917,821 | — | — |
| 1986-09-26 | $8.55 | $13.30 | 3,948,824 | — | — |
| 1986-09-25 | $8.66 | $13.47 | 3,504,182 | — | — |
| 1986-09-24 | $8.82 | $13.72 | 5,069,255 | — | — |
| 1986-09-23 | $8.64 | $13.44 | 4,051,369 | — | — |
| 1986-09-22 | $8.45 | $13.14 | 3,874,857 | — | — |
| 1986-09-19 | $8.34 | $12.98 | 3,631,103 | — | — |
| 1986-09-18 | $8.43 | $13.12 | 2,794,772 | — | — |
| 1986-09-17 | $8.36 | $13.00 | 2,570,350 | — | — |
| 1986-09-16 | $8.60 | $13.37 | 3,933,695 | — | — |
| 1986-09-15 | $8.67 | $13.49 | 4,205,187 | — | — |
| 1986-09-12 | $8.66 | $13.47 | 7,516,887 | — | — |
| 1986-09-11 | $8.60 | $13.37 | 8,825,597 | — | — |
| 1986-09-10 | $8.95 | $13.93 | 5,639,977 | — | — |
| 1986-09-09 | $9.00 | $14.00 | 5,017,982 | — | — |
| 1986-09-08 | $8.95 | $13.93 | 6,549,433 | — | — |
| 1986-09-05 | $8.92 | $13.88 | 8,741,543 | — | — |
| 1986-09-04 | $9.00 | $14.00 | 9,582,076 | — | — |
| 1986-09-03 | $9.01 | $14.02 | 5,571,893 | — | — |
| 1986-09-02 | $9.10 | $14.16 | 3,547,049 | — | — |
| 1986-08-29 | $9.28 | $14.44 | 3,799,209 | — | — |
| 1986-08-28 | $9.31 | $14.49 | 3,536,122 | — | — |
| 1986-08-27 | $9.46 | $14.72 | 4,453,984 | — | — |
| 1986-08-26 | $9.62 | $14.97 | 3,275,557 | — | — |
| 1986-08-25 | $9.44 | $14.69 | 1,876,910 | — | — |
| 1986-08-22 | $9.55 | $14.86 | 1,455,803 | — | — |
| 1986-08-21 | $9.53 | $14.83 | 3,049,454 | — | — |
| 1986-08-20 | $9.47 | $14.74 | 2,638,433 | — | — |
| 1986-08-19 | $9.50 | $14.79 | 1,952,558 | — | — |
| 1986-08-18 | $9.61 | $14.95 | 2,429,981 | — | — |
| 1986-08-15 | $9.65 | $15.02 | 1,849,173 | — | — |
| 1986-08-14 | $9.84 | $15.32 | 2,276,163 | — | — |
| 1986-08-13 | $9.80 | $15.25 | 3,478,126 | — | — |
| 1986-08-12 | $9.70 | $15.09 | 3,212,517 | — | — |
| 1986-08-11 | $9.58 | $14.90 | 2,414,011 | — | — |
| 1986-08-08 | $9.31 | $14.49 | 1,744,947 | — | — |
| 1986-08-07 | $9.43 | $14.67 | 2,321,552 | — | — |
| 1986-08-06 | $9.56 | $14.88 | 1,610,461 | — | — |
| 1986-08-05 | $9.55 | $14.86 | 2,219,007 | — | — |
| 1986-08-04 | $9.53 | $14.83 | 1,904,648 | — | — |
| 1986-08-01 | $9.59 | $14.92 | 2,656,084 | — | — |
| 1986-07-31 | $9.52 | $14.81 | 3,689,940 | — | — |
| 1986-07-30 | $9.38 | $14.60 | 4,865,846 | — | — |
| 1986-07-29 | $9.12 | $14.18 | 3,415,086 | — | — |
| 1986-07-28 | $9.35 | $14.55 | 3,297,411 | — | — |
| 1986-07-25 | $9.50 | $14.79 | 1,681,066 | — | — |
| 1986-07-24 | $9.65 | $15.02 | 2,058,465 | — | — |
| 1986-07-23 | $9.73 | $15.13 | 2,395,519 | — | — |
| 1986-07-22 | $9.77 | $15.20 | 5,167,597 | — | — |
| 1986-07-21 | $9.89 | $15.39 | 3,956,389 | — | — |
| 1986-07-18 | $10.07 | $15.67 | 9,834,236 | — | — |
| 1986-07-17 | $9.67 | $15.04 | 2,791,410 | — | — |
| 1986-07-16 | $9.32 | $14.51 | 4,207,708 | — | — |
| 1986-07-15 | $9.28 | $14.44 | 4,775,068 | — | — |
| 1986-07-14 | $9.46 | $14.72 | 3,123,421 | — | — |
| 1986-07-11 | $9.76 | $15.18 | 1,323,840 | — | — |
| 1986-07-10 | $9.84 | $15.32 | 2,735,094 | — | — |
| 1986-07-09 | $9.98 | $15.53 | 4,237,127 | — | — |
| 1986-07-08 | $9.84 | $15.32 | 5,952,655 | — | — |
| 1986-07-07 | $10.11 | $15.73 | 4,031,196 | — | — |
| 1986-07-03 | $10.32 | $16.06 | 2,713,241 | — | — |
| 1986-07-02 | $10.28 | $15.99 | 2,334,160 | — | — |
| 1986-07-01 | $10.26 | $15.97 | 2,908,244 | — | — |
| 1986-06-30 | $10.23 | $15.92 | 2,999,862 | — | — |
| 1986-06-27 | $10.44 | $16.24 | 2,283,728 | — | — |
| 1986-06-26 | $10.45 | $16.16 | 2,635,071 | — | — |
| 1986-06-25 | $10.26 | $15.87 | 2,746,021 | — | — |
| 1986-06-24 | $10.16 | $15.71 | 3,262,949 | — | — |
| 1986-06-23 | $10.13 | $15.66 | 3,004,906 | — | — |
| 1986-06-20 | $10.02 | $15.50 | 4,099,280 | — | — |
| 1986-06-19 | $10.02 | $15.50 | 3,220,082 | — | — |
| 1986-06-18 | $10.05 | $15.54 | 4,187,536 | — | — |
| 1986-06-17 | $9.74 | $15.06 | 3,831,990 | — | — |
| 1986-06-16 | $9.93 | $15.36 | 2,928,417 | — | — |
| 1986-06-13 | $9.71 | $15.02 | 2,229,934 | — | — |
| 1986-06-12 | $9.56 | $14.79 | 1,902,967 | — | — |
| 1986-06-11 | $9.43 | $14.58 | 3,557,136 | — | — |
| 1986-06-10 | $9.47 | $14.65 | 2,106,376 | — | — |
| 1986-06-09 | $9.50 | $14.69 | 3,151,158 | — | — |
| 1986-06-06 | $9.67 | $14.95 | 3,302,454 | — | — |
| 1986-06-05 | $9.50 | $14.69 | 1,964,326 | — | — |
| 1986-06-04 | $9.41 | $14.56 | 2,142,519 | — | — |
| 1986-06-03 | $9.46 | $14.62 | 3,391,551 | — | — |
| 1986-06-02 | $9.43 | $14.58 | 2,430,822 | — | — |
| 1986-05-30 | $9.53 | $14.74 | 2,757,789 | — | — |
| 1986-05-29 | $9.59 | $14.83 | 2,229,094 | — | — |
| 1986-05-28 | $9.62 | $14.88 | 3,763,066 | — | — |
| 1986-05-27 | $9.62 | $14.88 | 3,004,065 | — | — |
| 1986-05-23 | $9.37 | $14.49 | 1,858,419 | — | — |
| 1986-05-22 | $9.29 | $14.37 | 2,010,555 | — | — |
| 1986-05-21 | $9.09 | $14.05 | 1,901,286 | — | — |
| 1986-05-20 | $9.13 | $14.12 | 2,062,668 | — | — |
| 1986-05-19 | $8.98 | $13.89 | 1,760,917 | — | — |
| 1986-05-16 | $8.95 | $13.84 | 2,057,625 | — | — |
| 1986-05-15 | $9.01 | $13.93 | 1,610,461 | — | — |
| 1986-05-14 | $9.15 | $14.14 | 2,341,725 | — | — |
| 1986-05-13 | $9.06 | $14.00 | 2,058,465 | — | — |
| 1986-05-12 | $9.01 | $13.93 | 1,585,245 | — | — |
| 1986-05-09 | $9.10 | $14.07 | 1,513,800 | — | — |
| 1986-05-08 | $9.21 | $14.23 | 1,417,979 | — | — |
| 1986-05-07 | $9.18 | $14.19 | 2,011,396 | — | — |
| 1986-05-06 | $9.26 | $14.33 | 2,178,662 | — | — |
| 1986-05-05 | $9.24 | $14.28 | 1,570,116 | — | — |
| 1986-05-02 | $8.98 | $13.89 | 2,667,011 | — | — |
| 1986-05-01 | $8.85 | $13.68 | 4,590,991 | — | — |
| 1986-04-30 | $9.12 | $14.10 | 2,459,400 | — | — |
| 1986-04-29 | $9.29 | $14.37 | 1,500,351 | — | — |
| 1986-04-28 | $9.31 | $14.39 | 1,917,256 | — | — |
| 1986-04-25 | $9.24 | $14.28 | 3,169,650 | — | — |
| 1986-04-24 | $9.34 | $14.44 | 1,303,667 | — | — |
| 1986-04-23 | $9.46 | $14.62 | 2,692,227 | — | — |
| 1986-04-22 | $9.47 | $14.65 | 5,355,876 | — | — |
| 1986-04-21 | $9.61 | $14.85 | 2,622,463 | — | — |
| 1986-04-18 | $9.37 | $14.49 | 2,561,945 | — | — |
| 1986-04-17 | $9.28 | $14.35 | 2,340,044 | — | — |
| 1986-04-16 | $9.19 | $14.21 | 4,011,864 | — | — |
| 1986-04-15 | $8.88 | $13.73 | 2,046,698 | — | — |
| 1986-04-14 | $8.94 | $13.82 | 1,250,713 | — | — |
| 1986-04-11 | $8.86 | $13.70 | 3,260,428 | — | — |
| 1986-04-10 | $8.91 | $13.77 | 3,200,750 | — | — |
| 1986-04-09 | $8.76 | $13.54 | 3,328,511 | — | — |
| 1986-04-08 | $8.64 | $13.36 | 3,541,166 | — | — |
| 1986-04-07 | $8.43 | $13.04 | 3,601,684 | — | — |
| 1986-04-04 | $8.40 | $12.99 | 3,600,003 | — | — |
| 1986-04-03 | $8.60 | $13.29 | 2,157,648 | — | — |
| 1986-04-02 | $8.74 | $13.52 | 2,900,679 | — | — |
| 1986-04-01 | $8.85 | $13.68 | 2,358,536 | — | — |
| 1986-03-31 | $9.00 | $13.91 | 1,929,864 | — | — |
| 1986-03-27 | $9.00 | $13.91 | 3,061,221 | — | — |
| 1986-03-26 | $8.94 | $13.82 | 2,408,968 | — | — |
| 1986-03-25 | $8.80 | $13.61 | 2,272,801 | — | — |
| 1986-03-24 | $8.85 | $13.68 | 3,265,471 | — | — |
| 1986-03-21 | $8.91 | $13.77 | 5,513,056 | — | — |
| 1986-03-20 | $8.83 | $13.66 | 3,443,664 | — | — |
| 1986-03-19 | $8.74 | $13.52 | 2,957,836 | — | — |
| 1986-03-18 | $8.68 | $13.43 | 5,182,727 | — | — |
| 1986-03-17 | $8.57 | $13.24 | 3,516,790 | — | — |
| 1986-03-14 | $8.51 | $13.15 | 16,617,338 | — | — |
| 1986-03-13 | $8.24 | $12.74 | 11,935,569 | — | — |
| 1986-03-12 | $8.68 | $13.43 | 4,855,759 | — | — |
| 1986-03-11 | $8.76 | $13.54 | 3,574,787 | — | — |
| 1986-03-10 | $8.61 | $13.31 | 2,386,273 | — | — |
| 1986-03-07 | $8.57 | $13.24 | 3,147,796 | — | — |
| 1986-03-06 | $8.39 | $12.97 | 2,804,859 | — | — |
| 1986-03-05 | $8.34 | $12.90 | 6,043,432 | — | — |
| 1986-03-04 | $8.30 | $12.83 | 2,843,523 | — | — |
| 1986-03-03 | $8.22 | $12.72 | 3,157,042 | — | — |
| 1986-02-28 | $8.39 | $12.97 | 7,707,688 | — | — |
| 1986-02-27 | $8.25 | $12.76 | 5,631,571 | — | — |
| 1986-02-26 | $7.94 | $12.28 | 4,111,888 | — | — |
| 1986-02-25 | $7.94 | $12.28 | 2,907,404 | — | — |
| 1986-02-24 | $7.88 | $12.19 | 3,585,714 | — | — |
| 1986-02-21 | $8.02 | $12.39 | 4,053,050 | — | — |
| 1986-02-20 | $8.00 | $12.37 | 4,251,416 | — | — |
| 1986-02-19 | $7.79 | $12.05 | 3,009,949 | — | — |
| 1986-02-18 | $7.88 | $12.19 | 6,314,084 | — | — |
| 1986-02-14 | $7.69 | $11.89 | 3,660,521 | — | — |
| 1986-02-13 | $7.57 | $11.70 | 4,252,257 | — | — |
| 1986-02-12 | $7.58 | $11.73 | 2,730,892 | — | — |
| 1986-02-11 | $7.67 | $11.87 | 4,129,539 | — | — |
| 1986-02-10 | $7.61 | $11.77 | 4,168,203 | — | — |
| 1986-02-07 | $7.54 | $11.66 | 3,508,385 | — | — |
| 1986-02-06 | $7.48 | $11.57 | 3,276,398 | — | — |
| 1986-02-05 | $7.50 | $11.59 | 4,185,014 | — | — |
| 1986-02-04 | $7.63 | $11.80 | 7,228,584 | — | — |
| 1986-02-03 | $7.55 | $11.68 | 6,110,675 | — | — |
| 1986-01-31 | $7.35 | $11.36 | 5,307,966 | — | — |
| 1986-01-30 | $7.33 | $11.34 | 3,420,129 | — | — |
| 1986-01-29 | $7.48 | $11.57 | 4,829,703 | — | — |
| 1986-01-28 | $7.50 | $11.59 | 3,784,080 | — | — |
| 1986-01-27 | $7.48 | $11.57 | 3,295,730 | — | — |
| 1986-01-24 | $7.48 | $11.57 | 2,259,353 | — | — |
| 1986-01-23 | $7.29 | $11.27 | 3,920,246 | — | — |
| 1986-01-22 | $7.18 | $11.11 | 4,248,054 | — | — |
| 1986-01-21 | $7.29 | $11.27 | 3,018,354 | — | — |
| 1986-01-20 | $7.39 | $11.43 | 2,344,247 | — | — |
| 1986-01-17 | $7.44 | $11.50 | 2,985,573 | — | — |
| 1986-01-16 | $7.44 | $11.50 | 3,122,580 | — | — |
| 1986-01-15 | $7.48 | $11.57 | 2,841,842 | — | — |
| 1986-01-14 | $7.36 | $11.38 | 3,705,070 | — | — |
| 1986-01-13 | $7.39 | $11.43 | 4,503,576 | — | — |
| 1986-01-10 | $7.50 | $11.59 | 3,456,272 | — | — |
| 1986-01-09 | $7.55 | $11.68 | 4,983,520 | — | — |
| 1986-01-08 | $7.73 | $11.96 | 2,973,806 | — | — |
| 1986-01-07 | $8.06 | $12.46 | 2,130,751 | — | — |
| 1986-01-06 | $7.97 | $12.32 | 885,922 | — | — |
| 1986-01-03 | $7.94 | $12.28 | 1,510,438 | — | — |
| 1986-01-02 | $7.82 | $12.09 | 1,330,564 | — | — |