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
- 1973-05-02 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 | $8.07 | $41.64 | 1,204,879 | — | — |
| 1986-12-30 | $8.07 | $41.64 | 1,047,294 | — | — |
| 1986-12-29 | $8.16 | $42.10 | 706,328 | — | — |
| 1986-12-26 | $8.16 | $42.10 | 567,530 | — | — |
| 1986-12-24 | $8.16 | $42.10 | 494,906 | — | — |
| 1986-12-23 | $8.16 | $42.10 | 1,468,735 | — | — |
| 1986-12-22 | $8.20 | $42.33 | 1,279,746 | — | — |
| 1986-12-19 | $8.25 | $42.56 | 1,931,956 | — | — |
| 1986-12-18 | $8.20 | $42.33 | 643,518 | — | — |
| 1986-12-17 | $8.20 | $42.33 | 744,182 | — | — |
| 1986-12-16 | $8.29 | $42.79 | 1,288,999 | — | — |
| 1986-12-15 | $8.20 | $42.33 | 1,092,438 | — | — |
| 1986-12-12 | $8.20 | $42.33 | 929,526 | — | — |
| 1986-12-11 | $8.29 | $42.79 | 900,084 | — | — |
| 1986-12-10 | $8.29 | $42.79 | 1,319,843 | — | — |
| 1986-12-09 | $8.34 | $43.02 | 716,702 | — | — |
| 1986-12-08 | $8.34 | $43.02 | 1,396,392 | — | — |
| 1986-12-05 | $8.29 | $42.79 | 712,216 | — | — |
| 1986-12-04 | $8.29 | $42.79 | 719,506 | — | — |
| 1986-12-03 | $8.43 | $43.48 | 1,208,804 | — | — |
| 1986-12-02 | $8.43 | $43.48 | 1,622,675 | — | — |
| 1986-12-01 | $8.38 | $43.25 | 1,432,003 | — | — |
| 1986-11-28 | $8.38 | $43.25 | 778,110 | — | — |
| 1986-11-26 | $8.34 | $43.02 | 709,973 | — | — |
| 1986-11-25 | $8.38 | $43.25 | 1,075,895 | — | — |
| 1986-11-24 | $8.38 | $43.25 | 1,458,921 | — | — |
| 1986-11-21 | $8.29 | $42.79 | 1,080,662 | — | — |
| 1986-11-20 | $8.16 | $42.10 | 1,802,411 | — | — |
| 1986-11-19 | $8.16 | $42.10 | 891,952 | — | — |
| 1986-11-18 | $8.16 | $42.10 | 737,732 | — | — |
| 1986-11-17 | $8.20 | $42.33 | 799,981 | — | — |
| 1986-11-14 | $8.20 | $42.33 | 734,368 | — | — |
| 1986-11-13 | $8.20 | $42.33 | 809,795 | — | — |
| 1986-11-12 | $8.25 | $42.56 | 744,182 | — | — |
| 1986-11-11 | $8.20 | $42.33 | 595,289 | — | — |
| 1986-11-10 | $8.25 | $42.56 | 562,482 | — | — |
| 1986-11-07 | $8.20 | $42.33 | 612,954 | — | — |
| 1986-11-06 | $8.20 | $42.33 | 2,151,790 | — | — |
| 1986-11-05 | $8.25 | $42.56 | 10,290,680 | — | — |
| 1986-11-04 | $8.47 | $42.69 | 16,908,120 | — | — |
| 1986-11-03 | $8.60 | $43.37 | 1,631,087 | — | — |
| 1986-10-31 | $8.51 | $42.92 | 1,186,933 | — | — |
| 1986-10-30 | $8.51 | $42.92 | 1,491,448 | — | — |
| 1986-10-29 | $8.34 | $42.02 | 1,128,890 | — | — |
| 1986-10-28 | $8.20 | $41.35 | 990,092 | — | — |
| 1986-10-27 | $8.11 | $40.90 | 946,350 | — | — |
| 1986-10-24 | $8.02 | $40.45 | 981,120 | — | — |
| 1986-10-23 | $7.94 | $40.00 | 1,247,780 | — | — |
| 1986-10-22 | $7.85 | $39.55 | 787,924 | — | — |
| 1986-10-21 | $7.85 | $39.55 | 1,179,643 | — | — |
| 1986-10-20 | $7.85 | $39.55 | 537,807 | — | — |
| 1986-10-17 | $7.89 | $39.77 | 1,451,911 | — | — |
| 1986-10-16 | $7.85 | $39.55 | 1,070,567 | — | — |
| 1986-10-15 | $7.89 | $39.77 | 1,197,869 | — | — |
| 1986-10-14 | $7.80 | $39.32 | 572,296 | — | — |
| 1986-10-13 | $7.80 | $39.32 | 540,331 | — | — |
| 1986-10-10 | $7.80 | $39.32 | 597,252 | — | — |
| 1986-10-09 | $7.80 | $39.32 | 644,920 | — | — |
| 1986-10-08 | $7.80 | $39.32 | 1,162,258 | — | — |
| 1986-10-07 | $7.80 | $39.32 | 783,998 | — | — |
| 1986-10-06 | $7.80 | $39.32 | 592,485 | — | — |
| 1986-10-03 | $7.80 | $39.32 | 598,934 | — | — |
| 1986-10-02 | $7.76 | $39.10 | 759,323 | — | — |
| 1986-10-01 | $7.76 | $39.10 | 728,760 | — | — |
| 1986-09-30 | $7.71 | $38.87 | 950,836 | — | — |
| 1986-09-29 | $7.71 | $38.87 | 610,992 | — | — |
| 1986-09-26 | $7.80 | $39.32 | 1,937,844 | — | — |
| 1986-09-25 | $7.80 | $39.32 | 892,233 | — | — |
| 1986-09-24 | $7.89 | $39.77 | 1,008,318 | — | — |
| 1986-09-23 | $7.76 | $39.10 | 966,258 | — | — |
| 1986-09-22 | $7.62 | $38.43 | 602,860 | — | — |
| 1986-09-19 | $7.67 | $38.65 | 1,038,882 | — | — |
| 1986-09-18 | $7.67 | $38.65 | 1,014,487 | — | — |
| 1986-09-17 | $7.71 | $38.87 | 1,342,555 | — | — |
| 1986-09-16 | $7.62 | $38.43 | 955,884 | — | — |
| 1986-09-15 | $7.58 | $38.20 | 1,504,626 | — | — |
| 1986-09-12 | $7.53 | $37.98 | 2,505,374 | — | — |
| 1986-09-11 | $7.71 | $38.87 | 2,469,202 | — | — |
| 1986-09-10 | $7.98 | $40.22 | 1,146,556 | — | — |
| 1986-09-09 | $7.94 | $40.00 | 1,612,300 | — | — |
| 1986-09-08 | $7.71 | $38.87 | 1,979,063 | — | — |
| 1986-09-05 | $7.80 | $39.32 | 2,745,957 | — | — |
| 1986-09-04 | $8.11 | $40.90 | 1,951,584 | — | — |
| 1986-09-03 | $8.16 | $41.12 | 1,248,902 | — | — |
| 1986-09-02 | $8.20 | $41.35 | 1,787,550 | — | — |
| 1986-08-29 | $8.34 | $42.02 | 1,280,587 | — | — |
| 1986-08-28 | $8.43 | $42.47 | 1,366,950 | — | — |
| 1986-08-27 | $8.34 | $42.02 | 1,207,683 | — | — |
| 1986-08-26 | $8.34 | $42.02 | 1,424,712 | — | — |
| 1986-08-25 | $8.25 | $41.57 | 845,686 | — | — |
| 1986-08-22 | $8.34 | $42.02 | 2,804,000 | — | — |
| 1986-08-21 | $8.34 | $42.02 | 4,570,520 | — | — |
| 1986-08-20 | $8.51 | $41.93 | 36,620,240 | — | — |
| 1986-08-19 | $8.43 | $41.49 | 1,997,570 | — | — |
| 1986-08-18 | $8.29 | $40.83 | 5,030,376 | — | — |
| 1986-08-15 | $8.25 | $40.61 | 1,766,520 | — | — |
| 1986-08-14 | $8.25 | $40.61 | 805,309 | — | — |
| 1986-08-13 | $8.25 | $40.61 | 2,004,019 | — | — |
| 1986-08-12 | $8.16 | $40.17 | 1,527,339 | — | — |
| 1986-08-11 | $8.20 | $40.39 | 2,317,786 | — | — |
| 1986-08-08 | $8.07 | $39.74 | 1,598,280 | — | — |
| 1986-08-07 | $8.11 | $39.96 | 924,198 | — | — |
| 1986-08-06 | $8.11 | $39.96 | 1,610,057 | — | — |
| 1986-08-05 | $8.11 | $39.96 | 1,212,169 | — | — |
| 1986-08-04 | $8.16 | $40.17 | 921,955 | — | — |
| 1986-08-01 | $8.11 | $39.96 | 1,579,213 | — | — |
| 1986-07-31 | $8.11 | $39.96 | 907,655 | — | — |
| 1986-07-30 | $8.07 | $39.74 | 1,169,268 | — | — |
| 1986-07-29 | $7.98 | $39.30 | 1,183,568 | — | — |
| 1986-07-28 | $8.02 | $39.52 | 3,886,344 | — | — |
| 1986-07-25 | $8.07 | $39.74 | 1,735,115 | — | — |
| 1986-07-24 | $7.98 | $39.30 | 2,944,200 | — | — |
| 1986-07-23 | $8.02 | $39.52 | 2,972,240 | — | — |
| 1986-07-22 | $7.80 | $38.42 | 1,853,724 | — | — |
| 1986-07-21 | $7.71 | $37.98 | 1,100,850 | — | — |
| 1986-07-18 | $7.71 | $37.98 | 1,133,377 | — | — |
| 1986-07-17 | $7.71 | $37.98 | 1,070,567 | — | — |
| 1986-07-16 | $7.71 | $37.98 | 1,315,917 | — | — |
| 1986-07-15 | $7.76 | $38.20 | 1,902,234 | — | — |
| 1986-07-14 | $7.80 | $38.42 | 3,339,564 | — | — |
| 1986-07-11 | $7.71 | $37.98 | 3,028,320 | — | — |
| 1986-07-10 | $7.40 | $36.44 | 1,716,328 | — | — |
| 1986-07-09 | $7.40 | $36.44 | 2,088,419 | — | — |
| 1986-07-08 | $7.13 | $35.13 | 1,720,534 | — | — |
| 1986-07-07 | $7.13 | $35.13 | 1,670,904 | — | — |
| 1986-07-03 | $7.22 | $35.56 | 1,980,746 | — | — |
| 1986-07-02 | $7.22 | $35.56 | 1,619,871 | — | — |
| 1986-07-01 | $7.13 | $35.13 | 1,644,826 | — | — |
| 1986-06-30 | $7.22 | $35.56 | 4,660,248 | — | — |
| 1986-06-27 | $7.27 | $35.78 | 4,873,352 | — | — |
| 1986-06-26 | $7.18 | $35.34 | 7,007,196 | — | — |
| 1986-06-25 | $7.04 | $34.69 | 1,965,043 | — | — |
| 1986-06-24 | $6.95 | $34.25 | 1,495,654 | — | — |
| 1986-06-23 | $6.87 | $33.81 | 1,053,743 | — | — |
| 1986-06-20 | $6.95 | $34.25 | 972,708 | — | — |
| 1986-06-19 | $6.91 | $34.03 | 828,582 | — | — |
| 1986-06-18 | $6.91 | $34.03 | 859,146 | — | — |
| 1986-06-17 | $6.95 | $34.25 | 3,412,468 | — | — |
| 1986-06-16 | $6.82 | $33.59 | 1,109,543 | — | — |
| 1986-06-13 | $6.78 | $33.37 | 4,991,120 | — | — |
| 1986-06-12 | $6.55 | $32.27 | 3,765,772 | — | — |
| 1986-06-11 | $6.33 | $31.17 | 1,936,442 | — | — |
| 1986-06-10 | $6.42 | $31.61 | 2,055,332 | — | — |
| 1986-06-09 | $6.51 | $32.05 | 1,557,342 | — | — |
| 1986-06-06 | $6.64 | $32.71 | 2,129,918 | — | — |
| 1986-06-05 | $6.69 | $32.93 | 12,466,584 | — | — |
| 1986-06-04 | $6.15 | $30.30 | 1,195,626 | — | — |
| 1986-06-03 | $6.20 | $30.52 | 693,149 | — | — |
| 1986-06-02 | $6.20 | $30.52 | 893,915 | — | — |
| 1986-05-30 | $6.24 | $30.73 | 1,377,886 | — | — |
| 1986-05-29 | $6.24 | $30.73 | 733,807 | — | — |
| 1986-05-28 | $6.29 | $30.95 | 1,543,041 | — | — |
| 1986-05-27 | $6.24 | $30.73 | 1,415,459 | — | — |
| 1986-05-23 | $6.29 | $30.95 | 3,056,360 | — | — |
| 1986-05-22 | $6.29 | $30.95 | 1,280,587 | — | — |
| 1986-05-21 | $6.24 | $30.73 | 650,528 | — | — |
| 1986-05-20 | $6.29 | $30.95 | 2,708,664 | — | — |
| 1986-05-19 | $6.33 | $31.17 | 781,755 | — | — |
| 1986-05-16 | $6.29 | $30.95 | 4,573,324 | — | — |
| 1986-05-15 | $6.24 | $30.73 | 7,974,576 | — | — |
| 1986-05-14 | $6.51 | $31.09 | 19,793,436 | — | — |
| 1986-05-13 | $6.42 | $30.66 | 845,406 | — | — |
| 1986-05-12 | $6.42 | $30.66 | 1,298,252 | — | — |
| 1986-05-09 | $6.33 | $30.23 | 935,975 | — | — |
| 1986-05-08 | $6.42 | $30.66 | 9,536,404 | — | — |
| 1986-05-07 | $6.33 | $30.23 | 1,637,256 | — | — |
| 1986-05-06 | $6.37 | $30.45 | 2,110,010 | — | — |
| 1986-05-05 | $6.51 | $31.09 | 2,121,506 | — | — |
| 1986-05-02 | $6.51 | $31.09 | 1,903,636 | — | — |
| 1986-05-01 | $6.37 | $30.45 | 1,668,941 | — | — |
| 1986-04-30 | $6.24 | $29.81 | 2,788,578 | — | — |
| 1986-04-29 | $6.33 | $30.23 | 2,677,540 | — | — |
| 1986-04-28 | $6.42 | $30.66 | 1,319,282 | — | — |
| 1986-04-25 | $6.51 | $31.09 | 2,888,120 | — | — |
| 1986-04-24 | $6.51 | $31.09 | 3,000,280 | — | — |
| 1986-04-23 | $6.33 | $30.23 | 3,813,440 | — | — |
| 1986-04-22 | $6.42 | $30.66 | 5,835,124 | — | — |
| 1986-04-21 | $6.73 | $32.15 | 5,386,484 | — | — |
| 1986-04-18 | $6.95 | $33.22 | 1,347,322 | — | — |
| 1986-04-17 | $7.04 | $33.64 | 1,320,964 | — | — |
| 1986-04-16 | $7.13 | $34.07 | 1,605,851 | — | — |
| 1986-04-15 | $7.13 | $34.07 | 880,456 | — | — |
| 1986-04-14 | $7.09 | $33.85 | 410,225 | — | — |
| 1986-04-11 | $7.09 | $33.85 | 842,882 | — | — |
| 1986-04-10 | $7.09 | $33.85 | 962,052 | — | — |
| 1986-04-09 | $7.04 | $33.64 | 1,611,178 | — | — |
| 1986-04-08 | $7.00 | $33.43 | 1,214,132 | — | — |
| 1986-04-07 | $6.78 | $32.36 | 1,292,083 | — | — |
| 1986-04-04 | $6.91 | $33.00 | 1,073,371 | — | — |
| 1986-04-03 | $7.00 | $33.43 | 1,242,172 | — | — |
| 1986-04-02 | $7.04 | $33.64 | 1,241,050 | — | — |
| 1986-04-01 | $7.13 | $34.07 | 1,607,253 | — | — |
| 1986-03-31 | $7.18 | $34.28 | 2,101,037 | — | — |
| 1986-03-27 | $7.09 | $33.85 | 2,538,181 | — | — |
| 1986-03-26 | $7.04 | $33.64 | 1,080,381 | — | — |
| 1986-03-25 | $7.04 | $33.64 | 1,547,528 | — | — |
| 1986-03-24 | $6.91 | $33.00 | 819,048 | — | — |
| 1986-03-21 | $6.82 | $32.58 | 1,249,743 | — | — |
| 1986-03-20 | $6.87 | $32.79 | 768,576 | — | — |
| 1986-03-19 | $6.91 | $33.00 | 949,434 | — | — |
| 1986-03-18 | $6.91 | $33.00 | 1,158,332 | — | — |
| 1986-03-17 | $6.95 | $33.22 | 1,539,676 | — | — |
| 1986-03-14 | $7.04 | $33.64 | 1,390,504 | — | — |
| 1986-03-13 | $6.91 | $33.00 | 1,038,041 | — | — |
| 1986-03-12 | $6.91 | $33.00 | 1,028,788 | — | — |
| 1986-03-11 | $6.82 | $32.58 | 892,233 | — | — |
| 1986-03-10 | $6.69 | $31.94 | 1,368,913 | — | — |
| 1986-03-07 | $6.78 | $32.36 | 789,326 | — | — |
| 1986-03-06 | $6.87 | $32.79 | 674,923 | — | — |
| 1986-03-05 | $6.78 | $32.36 | 866,436 | — | — |
| 1986-03-04 | $6.87 | $32.79 | 1,149,920 | — | — |
| 1986-03-03 | $6.82 | $32.58 | 916,628 | — | — |
| 1986-02-28 | $6.91 | $33.00 | 1,062,996 | — | — |
| 1986-02-27 | $6.87 | $32.79 | 965,978 | — | — |
| 1986-02-26 | $6.73 | $32.15 | 1,159,174 | — | — |
| 1986-02-25 | $6.87 | $32.79 | 1,007,477 | — | — |
| 1986-02-24 | $6.95 | $33.22 | 863,912 | — | — |
| 1986-02-21 | $7.18 | $33.34 | 1,111,225 | — | — |
| 1986-02-20 | $7.18 | $33.34 | 1,145,154 | — | — |
| 1986-02-19 | $7.13 | $33.14 | 1,137,863 | — | — |
| 1986-02-18 | $7.18 | $33.34 | 1,905,318 | — | — |
| 1986-02-14 | $7.09 | $32.93 | 1,630,806 | — | — |
| 1986-02-13 | $6.95 | $32.31 | 1,152,444 | — | — |
| 1986-02-12 | $7.00 | $32.51 | 1,162,538 | — | — |
| 1986-02-11 | $6.91 | $32.10 | 1,327,694 | — | — |
| 1986-02-10 | $6.95 | $32.31 | 755,117 | — | — |
| 1986-02-07 | $6.82 | $31.69 | 1,425,834 | — | — |
| 1986-02-06 | $7.00 | $32.51 | 951,117 | — | — |
| 1986-02-05 | $7.00 | $32.51 | 2,388,447 | — | — |
| 1986-02-04 | $6.95 | $32.31 | 1,388,821 | — | — |
| 1986-02-03 | $6.87 | $31.89 | 1,115,151 | — | — |
| 1986-01-31 | $6.78 | $31.48 | 1,281,989 | — | — |
| 1986-01-30 | $6.73 | $31.27 | 1,213,010 | — | — |
| 1986-01-29 | $6.82 | $31.69 | 3,645,200 | — | — |
| 1986-01-28 | $6.64 | $30.86 | 632,582 | — | — |
| 1986-01-27 | $6.60 | $30.65 | 1,004,393 | — | — |
| 1986-01-24 | $6.51 | $30.24 | 1,361,342 | — | — |
| 1986-01-23 | $6.46 | $30.03 | 1,449,948 | — | — |
| 1986-01-22 | $6.33 | $29.41 | 740,536 | — | — |
| 1986-01-21 | $6.33 | $29.41 | 929,806 | — | — |
| 1986-01-20 | $6.42 | $29.82 | 1,245,537 | — | — |
| 1986-01-17 | $6.37 | $29.62 | 2,972,240 | — | — |
| 1986-01-16 | $6.33 | $29.41 | 910,459 | — | — |
| 1986-01-15 | $6.24 | $28.99 | 735,489 | — | — |
| 1986-01-14 | $6.20 | $28.79 | 534,162 | — | — |
| 1986-01-13 | $6.15 | $28.58 | 654,734 | — | — |
| 1986-01-10 | $6.11 | $28.37 | 545,098 | — | — |
| 1986-01-09 | $6.06 | $28.17 | 1,179,923 | — | — |
| 1986-01-08 | $6.24 | $28.99 | 1,034,956 | — | — |
| 1986-01-07 | $6.33 | $29.41 | 1,718,572 | — | — |
| 1986-01-06 | $6.20 | $28.79 | 644,920 | — | — |
| 1986-01-03 | $6.24 | $28.99 | 496,028 | — | — |
| 1986-01-02 | $6.15 | $28.58 | 721,189 | — | — |