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 | $6.56 | $24.83 | 722,200 | — | — |
| 1986-12-30 | $6.69 | $25.31 | 853,800 | — | — |
| 1986-12-29 | $6.75 | $25.54 | 542,600 | — | — |
| 1986-12-26 | $6.81 | $25.78 | 287,400 | — | — |
| 1986-12-24 | $6.88 | $26.02 | 396,200 | — | — |
| 1986-12-23 | $6.94 | $26.25 | 1,377,400 | — | — |
| 1986-12-22 | $6.94 | $26.25 | 1,396,000 | — | — |
| 1986-12-19 | $6.94 | $26.25 | 1,952,000 | — | — |
| 1986-12-18 | $6.81 | $25.78 | 708,200 | — | — |
| 1986-12-17 | $6.81 | $25.78 | 897,600 | — | — |
| 1986-12-16 | $7.00 | $26.49 | 757,600 | — | — |
| 1986-12-15 | $6.94 | $26.25 | 703,800 | — | — |
| 1986-12-12 | $6.88 | $26.02 | 750,800 | — | — |
| 1986-12-11 | $6.88 | $26.02 | 1,393,200 | — | — |
| 1986-12-10 | $6.81 | $25.78 | 639,600 | — | — |
| 1986-12-09 | $6.88 | $26.02 | 783,000 | — | — |
| 1986-12-08 | $7.00 | $26.49 | 1,111,000 | — | — |
| 1986-12-05 | $6.94 | $26.25 | 921,600 | — | — |
| 1986-12-04 | $6.94 | $26.25 | 1,056,600 | — | — |
| 1986-12-03 | $6.88 | $26.02 | 1,762,000 | — | — |
| 1986-12-02 | $6.81 | $25.78 | 1,083,400 | — | — |
| 1986-12-01 | $6.88 | $26.02 | 758,200 | — | — |
| 1986-11-28 | $6.94 | $26.25 | 507,000 | — | — |
| 1986-11-26 | $6.88 | $26.02 | 488,400 | — | — |
| 1986-11-25 | $6.88 | $26.02 | 975,400 | — | — |
| 1986-11-24 | $6.94 | $26.25 | 510,200 | — | — |
| 1986-11-21 | $6.88 | $26.02 | 679,000 | — | — |
| 1986-11-20 | $6.88 | $26.02 | 607,200 | — | — |
| 1986-11-19 | $6.88 | $26.02 | 557,800 | — | — |
| 1986-11-18 | $6.81 | $25.78 | 1,084,600 | — | — |
| 1986-11-17 | $6.81 | $25.78 | 992,400 | — | — |
| 1986-11-14 | $6.88 | $26.02 | 430,200 | — | — |
| 1986-11-13 | $6.88 | $26.02 | 777,800 | — | — |
| 1986-11-12 | $6.81 | $25.78 | 627,600 | — | — |
| 1986-11-11 | $6.88 | $26.02 | 611,600 | — | — |
| 1986-11-10 | $6.81 | $25.78 | 320,400 | — | — |
| 1986-11-07 | $6.94 | $26.25 | 439,000 | — | — |
| 1986-11-06 | $6.88 | $26.02 | 1,022,400 | — | — |
| 1986-11-05 | $6.94 | $26.25 | 1,466,200 | — | — |
| 1986-11-04 | $6.88 | $26.02 | 1,628,200 | — | — |
| 1986-11-03 | $6.94 | $26.25 | 910,000 | — | — |
| 1986-10-31 | $6.81 | $25.78 | 1,315,800 | — | — |
| 1986-10-30 | $6.63 | $25.07 | 829,800 | — | — |
| 1986-10-29 | $6.63 | $25.07 | 803,000 | — | — |
| 1986-10-28 | $6.44 | $24.36 | 1,143,600 | — | — |
| 1986-10-27 | $6.38 | $24.12 | 591,800 | — | — |
| 1986-10-24 | $6.44 | $24.36 | 681,200 | — | — |
| 1986-10-23 | $6.44 | $24.36 | 1,332,000 | — | — |
| 1986-10-22 | $6.25 | $23.65 | 616,600 | — | — |
| 1986-10-21 | $6.25 | $23.65 | 794,600 | — | — |
| 1986-10-20 | $6.25 | $23.65 | 541,200 | — | — |
| 1986-10-17 | $6.44 | $24.36 | 572,200 | — | — |
| 1986-10-16 | $6.31 | $23.89 | 1,598,200 | — | — |
| 1986-10-15 | $6.31 | $23.89 | 743,600 | — | — |
| 1986-10-14 | $6.25 | $23.65 | 616,400 | — | — |
| 1986-10-13 | $6.31 | $23.89 | 652,200 | — | — |
| 1986-10-10 | $6.31 | $23.89 | 523,200 | — | — |
| 1986-10-09 | $6.31 | $23.89 | 641,000 | — | — |
| 1986-10-08 | $6.25 | $23.65 | 745,200 | — | — |
| 1986-10-07 | $6.19 | $23.42 | 754,000 | — | — |
| 1986-10-06 | $6.31 | $23.89 | 558,200 | — | — |
| 1986-10-03 | $6.31 | $23.89 | 259,200 | — | — |
| 1986-10-02 | $6.44 | $24.36 | 751,000 | — | — |
| 1986-10-01 | $6.44 | $24.36 | 494,400 | — | — |
| 1986-09-30 | $6.50 | $24.60 | 633,600 | — | — |
| 1986-09-29 | $6.38 | $24.12 | 455,200 | — | — |
| 1986-09-26 | $6.44 | $24.36 | 537,400 | — | — |
| 1986-09-25 | $6.44 | $24.36 | 480,600 | — | — |
| 1986-09-24 | $6.50 | $24.60 | 858,400 | — | — |
| 1986-09-23 | $6.31 | $23.89 | 436,600 | — | — |
| 1986-09-22 | $6.50 | $24.60 | 758,000 | — | — |
| 1986-09-19 | $6.31 | $23.89 | 1,384,200 | — | — |
| 1986-09-18 | $6.25 | $23.65 | 1,735,800 | — | — |
| 1986-09-17 | $6.13 | $23.18 | 1,733,600 | — | — |
| 1986-09-16 | $6.69 | $25.31 | 563,800 | — | — |
| 1986-09-15 | $6.69 | $25.31 | 766,600 | — | — |
| 1986-09-12 | $6.63 | $25.07 | 1,336,200 | — | — |
| 1986-09-11 | $6.75 | $25.54 | 1,865,400 | — | — |
| 1986-09-10 | $7.13 | $26.96 | 619,800 | — | — |
| 1986-09-09 | $7.19 | $27.20 | 1,080,000 | — | — |
| 1986-09-08 | $7.13 | $26.96 | 975,200 | — | — |
| 1986-09-05 | $7.13 | $26.96 | 810,000 | — | — |
| 1986-09-04 | $7.25 | $27.44 | 1,104,600 | — | — |
| 1986-09-03 | $7.13 | $26.96 | 710,000 | — | — |
| 1986-09-02 | $7.06 | $26.73 | 1,288,600 | — | — |
| 1986-08-29 | $7.13 | $26.96 | 1,356,000 | — | — |
| 1986-08-28 | $7.13 | $26.96 | 997,000 | — | — |
| 1986-08-27 | $7.06 | $26.73 | 676,600 | — | — |
| 1986-08-26 | $7.13 | $26.96 | 1,230,000 | — | — |
| 1986-08-25 | $7.19 | $27.20 | 709,200 | — | — |
| 1986-08-22 | $7.38 | $27.91 | 1,368,000 | — | — |
| 1986-08-21 | $7.38 | $27.91 | 2,280,000 | — | — |
| 1986-08-20 | $7.44 | $28.15 | 4,420,000 | — | — |
| 1986-08-19 | $7.31 | $27.67 | 1,963,000 | — | — |
| 1986-08-18 | $7.19 | $27.20 | 5,000,000 | — | — |
| 1986-08-15 | $6.88 | $26.02 | 2,628,000 | — | — |
| 1986-08-14 | $6.88 | $26.02 | 1,411,400 | — | — |
| 1986-08-13 | $6.94 | $26.25 | 4,404,000 | — | — |
| 1986-08-12 | $6.69 | $25.31 | 2,360,000 | — | — |
| 1986-08-11 | $6.44 | $24.36 | 815,600 | — | — |
| 1986-08-08 | $6.44 | $24.36 | 852,000 | — | — |
| 1986-08-07 | $6.50 | $24.60 | 368,400 | — | — |
| 1986-08-06 | $6.50 | $24.60 | 732,400 | — | — |
| 1986-08-05 | $6.50 | $24.60 | 672,400 | — | — |
| 1986-08-04 | $6.44 | $24.36 | 718,800 | — | — |
| 1986-08-01 | $6.50 | $24.60 | 635,200 | — | — |
| 1986-07-31 | $6.50 | $24.60 | 393,200 | — | — |
| 1986-07-30 | $6.50 | $24.60 | 678,400 | — | — |
| 1986-07-29 | $6.56 | $24.83 | 1,037,800 | — | — |
| 1986-07-28 | $6.56 | $24.83 | 1,460,600 | — | — |
| 1986-07-25 | $6.69 | $25.31 | 924,200 | — | — |
| 1986-07-24 | $6.56 | $24.83 | 2,586,000 | — | — |
| 1986-07-23 | $6.56 | $24.83 | 1,230,400 | — | — |
| 1986-07-22 | $6.44 | $24.36 | 2,500,000 | — | — |
| 1986-07-21 | $6.25 | $23.65 | 551,800 | — | — |
| 1986-07-18 | $6.25 | $23.65 | 1,115,800 | — | — |
| 1986-07-17 | $6.25 | $23.65 | 914,000 | — | — |
| 1986-07-16 | $6.31 | $23.89 | 800,600 | — | — |
| 1986-07-15 | $6.31 | $23.89 | 1,092,400 | — | — |
| 1986-07-14 | $6.31 | $23.89 | 696,400 | — | — |
| 1986-07-11 | $6.31 | $23.89 | 1,766,600 | — | — |
| 1986-07-10 | $6.25 | $23.65 | 847,400 | — | — |
| 1986-07-09 | $6.31 | $23.89 | 1,005,800 | — | — |
| 1986-07-08 | $6.38 | $24.12 | 1,328,800 | — | — |
| 1986-07-07 | $6.44 | $24.36 | 1,621,200 | — | — |
| 1986-07-03 | $6.50 | $24.60 | 556,200 | — | — |
| 1986-07-02 | $6.50 | $24.60 | 815,200 | — | — |
| 1986-07-01 | $6.50 | $24.60 | 1,124,600 | — | — |
| 1986-06-30 | $6.50 | $24.60 | 852,800 | — | — |
| 1986-06-27 | $6.44 | $24.36 | 1,367,000 | — | — |
| 1986-06-26 | $6.44 | $24.36 | 612,600 | — | — |
| 1986-06-25 | $6.50 | $24.60 | 2,200,000 | — | — |
| 1986-06-24 | $6.38 | $24.12 | 988,400 | — | — |
| 1986-06-23 | $6.38 | $24.12 | 482,800 | — | — |
| 1986-06-20 | $6.50 | $24.60 | 1,272,200 | — | — |
| 1986-06-19 | $6.38 | $24.12 | 1,014,600 | — | — |
| 1986-06-18 | $6.38 | $24.12 | 1,004,200 | — | — |
| 1986-06-17 | $6.38 | $24.12 | 553,800 | — | — |
| 1986-06-16 | $6.44 | $24.36 | 711,400 | — | — |
| 1986-06-13 | $6.44 | $24.36 | 730,600 | — | — |
| 1986-06-12 | $6.44 | $24.36 | 867,800 | — | — |
| 1986-06-11 | $6.38 | $24.12 | 452,800 | — | — |
| 1986-06-10 | $6.38 | $24.12 | 620,400 | — | — |
| 1986-06-09 | $6.44 | $24.36 | 791,000 | — | — |
| 1986-06-06 | $6.56 | $24.83 | 582,000 | — | — |
| 1986-06-05 | $6.56 | $24.83 | 693,600 | — | — |
| 1986-06-04 | $6.50 | $24.60 | 966,400 | — | — |
| 1986-06-03 | $6.63 | $25.07 | 1,155,000 | — | — |
| 1986-06-02 | $6.56 | $24.83 | 839,800 | — | — |
| 1986-05-30 | $6.63 | $25.07 | 1,599,600 | — | — |
| 1986-05-29 | $6.50 | $24.60 | 1,091,400 | — | — |
| 1986-05-28 | $6.44 | $24.36 | 1,666,200 | — | — |
| 1986-05-27 | $6.38 | $24.12 | 905,400 | — | — |
| 1986-05-23 | $6.31 | $23.89 | 662,000 | — | — |
| 1986-05-22 | $6.31 | $23.89 | 1,350,000 | — | — |
| 1986-05-21 | $6.13 | $23.18 | 580,200 | — | — |
| 1986-05-20 | $6.31 | $23.89 | 885,600 | — | — |
| 1986-05-19 | $6.25 | $23.65 | 815,200 | — | — |
| 1986-05-16 | $6.38 | $24.12 | 579,400 | — | — |
| 1986-05-15 | $6.31 | $23.89 | 685,600 | — | — |
| 1986-05-14 | $6.31 | $23.89 | 666,200 | — | — |
| 1986-05-13 | $6.31 | $23.89 | 1,366,600 | — | — |
| 1986-05-12 | $6.38 | $24.12 | 496,800 | — | — |
| 1986-05-09 | $6.44 | $24.36 | 1,229,400 | — | — |
| 1986-05-08 | $6.56 | $24.83 | 898,800 | — | — |
| 1986-05-07 | $6.56 | $24.83 | 902,600 | — | — |
| 1986-05-06 | $6.56 | $24.83 | 1,270,600 | — | — |
| 1986-05-05 | $6.56 | $24.83 | 1,184,600 | — | — |
| 1986-05-02 | $6.44 | $24.36 | 1,024,400 | — | — |
| 1986-05-01 | $6.31 | $23.89 | 1,365,200 | — | — |
| 1986-04-30 | $6.25 | $23.65 | 2,380,000 | — | — |
| 1986-04-29 | $6.50 | $24.60 | 3,606,000 | — | — |
| 1986-04-28 | $6.75 | $25.54 | 1,081,400 | — | — |
| 1986-04-25 | $6.81 | $25.78 | 1,188,600 | — | — |
| 1986-04-24 | $6.88 | $26.02 | 1,356,200 | — | — |
| 1986-04-23 | $6.75 | $25.54 | 1,332,200 | — | — |
| 1986-04-22 | $6.81 | $25.78 | 2,820,000 | — | — |
| 1986-04-21 | $6.81 | $25.78 | 829,800 | — | — |
| 1986-04-18 | $6.75 | $25.54 | 1,000,800 | — | — |
| 1986-04-17 | $6.81 | $25.78 | 1,487,000 | — | — |
| 1986-04-16 | $6.69 | $25.31 | 987,800 | — | — |
| 1986-04-15 | $6.69 | $25.31 | 1,402,400 | — | — |
| 1986-04-14 | $6.56 | $24.83 | 662,000 | — | — |
| 1986-04-11 | $6.63 | $25.07 | 857,800 | — | — |
| 1986-04-10 | $6.75 | $25.54 | 1,220,600 | — | — |
| 1986-04-09 | $6.69 | $25.31 | 1,305,200 | — | — |
| 1986-04-08 | $6.75 | $25.54 | 2,280,000 | — | — |
| 1986-04-07 | $6.44 | $24.36 | 922,800 | — | — |
| 1986-04-04 | $6.63 | $25.07 | 1,599,400 | — | — |
| 1986-04-03 | $6.69 | $25.31 | 2,440,000 | — | — |
| 1986-04-02 | $6.63 | $25.07 | 1,947,800 | — | — |
| 1986-04-01 | $6.56 | $24.83 | 1,336,600 | — | — |
| 1986-03-31 | $6.56 | $24.83 | 1,511,000 | — | — |
| 1986-03-27 | $6.63 | $25.07 | 3,120,000 | — | — |
| 1986-03-26 | $6.75 | $25.54 | 3,134,000 | — | — |
| 1986-03-25 | $6.50 | $24.60 | 2,000,000 | — | — |
| 1986-03-24 | $6.50 | $24.60 | 5,222,000 | — | — |
| 1986-03-21 | $6.25 | $23.65 | 4,538,000 | — | — |
| 1986-03-20 | $6.00 | $22.71 | 2,040,000 | — | — |
| 1986-03-19 | $6.00 | $22.71 | 1,081,000 | — | — |
| 1986-03-18 | $6.00 | $22.71 | 1,677,400 | — | — |
| 1986-03-17 | $5.94 | $22.47 | 885,400 | — | — |
| 1986-03-14 | $6.00 | $22.71 | 2,974,000 | — | — |
| 1986-03-13 | $6.00 | $22.71 | 1,589,600 | — | — |
| 1986-03-12 | $6.00 | $22.71 | 2,740,000 | — | — |
| 1986-03-11 | $6.00 | $22.71 | 1,740,000 | — | — |
| 1986-03-10 | $5.88 | $22.23 | 650,200 | — | — |
| 1986-03-07 | $5.88 | $22.23 | 825,400 | — | — |
| 1986-03-06 | $5.88 | $22.23 | 1,484,800 | — | — |
| 1986-03-05 | $5.94 | $22.47 | 2,340,000 | — | — |
| 1986-03-04 | $5.94 | $22.47 | 1,368,200 | — | — |
| 1986-03-03 | $5.94 | $22.47 | 994,200 | — | — |
| 1986-02-28 | $6.00 | $22.71 | 1,652,000 | — | — |
| 1986-02-27 | $6.13 | $23.18 | 1,428,600 | — | — |
| 1986-02-26 | $6.00 | $22.71 | 1,609,800 | — | — |
| 1986-02-25 | $5.94 | $22.47 | 709,800 | — | — |
| 1986-02-24 | $6.00 | $22.71 | 762,600 | — | — |
| 1986-02-21 | $6.06 | $22.94 | 735,800 | — | — |
| 1986-02-20 | $6.06 | $22.94 | 1,270,600 | — | — |
| 1986-02-19 | $6.13 | $23.18 | 941,600 | — | — |
| 1986-02-18 | $6.25 | $23.65 | 2,120,000 | — | — |
| 1986-02-14 | $6.13 | $23.18 | 1,189,800 | — | — |
| 1986-02-13 | $6.13 | $23.18 | 1,099,600 | — | — |
| 1986-02-12 | $6.06 | $22.94 | 1,166,600 | — | — |
| 1986-02-11 | $6.13 | $23.18 | 1,159,800 | — | — |
| 1986-02-10 | $6.13 | $23.18 | 1,560,400 | — | — |
| 1986-02-07 | $6.06 | $22.94 | 1,758,800 | — | — |
| 1986-02-06 | $6.00 | $22.71 | 1,154,800 | — | — |
| 1986-02-05 | $5.88 | $22.23 | 820,400 | — | — |
| 1986-02-04 | $5.88 | $22.23 | 908,600 | — | — |
| 1986-02-03 | $6.00 | $22.71 | 1,250,200 | — | — |
| 1986-01-31 | $5.94 | $22.47 | 1,191,800 | — | — |
| 1986-01-30 | $5.88 | $22.23 | 671,800 | — | — |
| 1986-01-29 | $5.88 | $22.23 | 1,449,200 | — | — |
| 1986-01-28 | $6.13 | $23.18 | 3,900,000 | — | — |
| 1986-01-27 | $5.75 | $21.76 | 1,962,400 | — | — |
| 1986-01-24 | $5.56 | $21.05 | 637,600 | — | — |
| 1986-01-23 | $5.56 | $21.05 | 473,600 | — | — |
| 1986-01-22 | $5.56 | $21.05 | 700,600 | — | — |
| 1986-01-21 | $5.56 | $21.05 | 650,600 | — | — |
| 1986-01-20 | $5.63 | $21.29 | 589,400 | — | — |
| 1986-01-17 | $5.69 | $21.52 | 1,680,800 | — | — |
| 1986-01-16 | $5.50 | $20.81 | 922,200 | — | — |
| 1986-01-15 | $5.56 | $21.05 | 745,000 | — | — |
| 1986-01-14 | $5.56 | $21.05 | 1,556,200 | — | — |
| 1986-01-13 | $5.38 | $20.34 | 800,600 | — | — |
| 1986-01-10 | $5.44 | $20.58 | 468,200 | — | — |
| 1986-01-09 | $5.44 | $20.58 | 1,597,400 | — | — |
| 1986-01-08 | $5.50 | $20.81 | 1,599,600 | — | — |
| 1986-01-07 | $5.75 | $21.76 | 2,120,000 | — | — |
| 1986-01-06 | $5.63 | $21.29 | 666,000 | — | — |
| 1986-01-03 | $5.63 | $21.29 | 2,180,000 | — | — |
| 1986-01-02 | $5.44 | $20.58 | 1,068,800 | — | — |