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
- 1970-01-02 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 | $8.47 | $10.05 | 769,600 | — | — |
| 1986-12-30 | $8.50 | $10.09 | 505,600 | — | — |
| 1986-12-29 | $8.63 | $10.24 | 491,200 | — | — |
| 1986-12-26 | $8.66 | $10.27 | 282,400 | — | — |
| 1986-12-24 | $8.61 | $10.22 | 664,000 | — | — |
| 1986-12-23 | $8.63 | $10.24 | 1,043,200 | — | — |
| 1986-12-22 | $8.47 | $10.05 | 851,200 | — | — |
| 1986-12-19 | $8.73 | $10.37 | 1,821,600 | — | — |
| 1986-12-18 | $8.70 | $10.33 | 638,400 | — | — |
| 1986-12-17 | $8.72 | $10.35 | 1,876,000 | — | — |
| 1986-12-16 | $8.95 | $10.63 | 2,091,200 | — | — |
| 1986-12-15 | $8.94 | $10.61 | 595,200 | — | — |
| 1986-12-12 | $9.03 | $10.72 | 778,400 | — | — |
| 1986-12-11 | $9.11 | $10.81 | 1,281,600 | — | — |
| 1986-12-10 | $9.22 | $10.94 | 799,200 | — | — |
| 1986-12-09 | $9.17 | $10.88 | 476,000 | — | — |
| 1986-12-08 | $9.19 | $10.90 | 986,400 | — | — |
| 1986-12-05 | $9.22 | $10.94 | 622,400 | — | — |
| 1986-12-04 | $9.28 | $11.01 | 795,200 | — | — |
| 1986-12-03 | $9.39 | $11.14 | 756,000 | — | — |
| 1986-12-02 | $9.41 | $11.16 | 2,645,600 | — | — |
| 1986-12-01 | $9.34 | $11.09 | 1,876,800 | — | — |
| 1986-11-28 | $9.25 | $10.98 | 734,400 | — | — |
| 1986-11-26 | $9.25 | $10.98 | 1,191,200 | — | — |
| 1986-11-25 | $9.13 | $10.83 | 482,400 | — | — |
| 1986-11-24 | $9.13 | $10.83 | 757,600 | — | — |
| 1986-11-21 | $9.11 | $10.81 | 1,087,200 | — | — |
| 1986-11-20 | $9.09 | $10.79 | 425,600 | — | — |
| 1986-11-19 | $8.97 | $10.64 | 829,600 | — | — |
| 1986-11-18 | $9.02 | $10.70 | 1,075,200 | — | — |
| 1986-11-17 | $9.28 | $11.01 | 1,217,600 | — | — |
| 1986-11-14 | $9.44 | $11.20 | 1,739,200 | — | — |
| 1986-11-13 | $9.16 | $10.87 | 484,000 | — | — |
| 1986-11-12 | $9.20 | $10.92 | 656,000 | — | — |
| 1986-11-11 | $9.08 | $10.77 | 321,600 | — | — |
| 1986-11-10 | $9.05 | $10.74 | 366,400 | — | — |
| 1986-11-07 | $9.11 | $10.81 | 212,000 | — | — |
| 1986-11-06 | $9.13 | $10.83 | 425,600 | — | — |
| 1986-11-05 | $9.16 | $10.87 | 601,600 | — | — |
| 1986-11-04 | $9.23 | $10.96 | 1,585,600 | — | — |
| 1986-11-03 | $9.23 | $10.96 | 2,052,800 | — | — |
| 1986-10-31 | $9.09 | $10.79 | 577,600 | — | — |
| 1986-10-30 | $9.00 | $10.68 | 1,164,000 | — | — |
| 1986-10-29 | $9.00 | $10.68 | 1,082,400 | — | — |
| 1986-10-28 | $9.00 | $10.68 | 2,256,000 | — | — |
| 1986-10-27 | $8.97 | $10.64 | 531,200 | — | — |
| 1986-10-24 | $8.97 | $10.64 | 551,200 | — | — |
| 1986-10-23 | $8.98 | $10.66 | 1,034,400 | — | — |
| 1986-10-22 | $9.13 | $10.83 | 1,050,400 | — | — |
| 1986-10-21 | $9.22 | $10.94 | 1,033,600 | — | — |
| 1986-10-20 | $9.20 | $10.92 | 453,600 | — | — |
| 1986-10-17 | $9.19 | $10.90 | 891,200 | — | — |
| 1986-10-16 | $9.19 | $10.90 | 868,000 | — | — |
| 1986-10-15 | $9.17 | $10.88 | 587,200 | — | — |
| 1986-10-14 | $9.13 | $10.83 | 997,600 | — | — |
| 1986-10-13 | $9.19 | $10.90 | 302,400 | — | — |
| 1986-10-10 | $9.19 | $10.90 | 212,800 | — | — |
| 1986-10-09 | $9.20 | $10.92 | 681,600 | — | — |
| 1986-10-08 | $9.19 | $10.90 | 562,400 | — | — |
| 1986-10-07 | $9.17 | $10.85 | 933,600 | — | — |
| 1986-10-06 | $9.13 | $10.79 | 840,800 | — | — |
| 1986-10-03 | $9.03 | $10.68 | 577,600 | — | — |
| 1986-10-02 | $8.98 | $10.63 | 182,400 | — | — |
| 1986-10-01 | $8.97 | $10.61 | 587,200 | — | — |
| 1986-09-30 | $8.92 | $10.55 | 320,000 | — | — |
| 1986-09-29 | $8.89 | $10.51 | 190,400 | — | — |
| 1986-09-26 | $9.05 | $10.70 | 386,400 | — | — |
| 1986-09-25 | $8.94 | $10.57 | 775,200 | — | — |
| 1986-09-24 | $9.00 | $10.64 | 497,600 | — | — |
| 1986-09-23 | $9.03 | $10.68 | 712,800 | — | — |
| 1986-09-22 | $8.92 | $10.55 | 1,376,000 | — | — |
| 1986-09-19 | $8.75 | $10.35 | 1,045,600 | — | — |
| 1986-09-18 | $8.81 | $10.42 | 1,130,400 | — | — |
| 1986-09-17 | $8.91 | $10.53 | 582,400 | — | — |
| 1986-09-16 | $8.88 | $10.50 | 684,000 | — | — |
| 1986-09-15 | $8.73 | $10.33 | 551,200 | — | — |
| 1986-09-12 | $8.69 | $10.27 | 1,497,600 | — | — |
| 1986-09-11 | $8.92 | $10.55 | 965,600 | — | — |
| 1986-09-10 | $9.39 | $11.11 | 1,295,200 | — | — |
| 1986-09-09 | $9.42 | $11.14 | 691,200 | — | — |
| 1986-09-08 | $9.33 | $11.03 | 707,200 | — | — |
| 1986-09-05 | $9.31 | $11.01 | 1,035,200 | — | — |
| 1986-09-04 | $9.28 | $10.98 | 516,800 | — | — |
| 1986-09-03 | $9.23 | $10.92 | 608,800 | — | — |
| 1986-09-02 | $9.22 | $10.90 | 930,400 | — | — |
| 1986-08-29 | $9.38 | $11.09 | 1,035,200 | — | — |
| 1986-08-28 | $9.42 | $11.14 | 531,200 | — | — |
| 1986-08-27 | $9.39 | $11.11 | 675,200 | — | — |
| 1986-08-26 | $9.39 | $11.11 | 1,264,000 | — | — |
| 1986-08-25 | $9.25 | $10.94 | 946,400 | — | — |
| 1986-08-22 | $9.28 | $10.98 | 520,800 | — | — |
| 1986-08-21 | $9.28 | $10.98 | 1,018,400 | — | — |
| 1986-08-20 | $9.19 | $10.87 | 876,800 | — | — |
| 1986-08-19 | $9.05 | $10.70 | 676,000 | — | — |
| 1986-08-18 | $9.17 | $10.85 | 904,000 | — | — |
| 1986-08-15 | $9.31 | $11.01 | 976,800 | — | — |
| 1986-08-14 | $9.20 | $10.88 | 552,800 | — | — |
| 1986-08-13 | $9.09 | $10.76 | 924,800 | — | — |
| 1986-08-12 | $9.06 | $10.72 | 628,000 | — | — |
| 1986-08-11 | $9.08 | $10.74 | 1,123,200 | — | — |
| 1986-08-08 | $9.00 | $10.64 | 749,600 | — | — |
| 1986-08-07 | $8.98 | $10.63 | 375,200 | — | — |
| 1986-08-06 | $8.97 | $10.61 | 266,400 | — | — |
| 1986-08-05 | $8.91 | $10.53 | 664,800 | — | — |
| 1986-08-04 | $8.94 | $10.57 | 426,400 | — | — |
| 1986-08-01 | $8.83 | $10.44 | 496,000 | — | — |
| 1986-07-31 | $8.81 | $10.42 | 480,800 | — | — |
| 1986-07-30 | $8.84 | $10.46 | 640,000 | — | — |
| 1986-07-29 | $8.78 | $10.39 | 586,400 | — | — |
| 1986-07-28 | $8.94 | $10.57 | 1,106,400 | — | — |
| 1986-07-25 | $9.16 | $10.83 | 440,000 | — | — |
| 1986-07-24 | $9.16 | $10.83 | 751,200 | — | — |
| 1986-07-23 | $9.08 | $10.74 | 339,200 | — | — |
| 1986-07-22 | $9.13 | $10.79 | 376,000 | — | — |
| 1986-07-21 | $9.11 | $10.77 | 350,400 | — | — |
| 1986-07-18 | $9.17 | $10.85 | 886,400 | — | — |
| 1986-07-17 | $9.16 | $10.83 | 490,400 | — | — |
| 1986-07-16 | $9.05 | $10.70 | 1,106,400 | — | — |
| 1986-07-15 | $9.06 | $10.72 | 724,800 | — | — |
| 1986-07-14 | $9.19 | $10.87 | 260,800 | — | — |
| 1986-07-11 | $9.28 | $10.94 | 351,200 | — | — |
| 1986-07-10 | $9.28 | $10.94 | 764,000 | — | — |
| 1986-07-09 | $9.28 | $10.94 | 416,800 | — | — |
| 1986-07-08 | $9.27 | $10.92 | 829,600 | — | — |
| 1986-07-07 | $9.41 | $11.09 | 747,200 | — | — |
| 1986-07-03 | $9.73 | $11.47 | 617,600 | — | — |
| 1986-07-02 | $9.81 | $11.57 | 589,600 | — | — |
| 1986-07-01 | $9.69 | $11.42 | 1,158,400 | — | — |
| 1986-06-30 | $9.56 | $11.27 | 447,200 | — | — |
| 1986-06-27 | $9.47 | $11.16 | 656,800 | — | — |
| 1986-06-26 | $9.38 | $11.05 | 719,200 | — | — |
| 1986-06-25 | $9.47 | $11.16 | 553,600 | — | — |
| 1986-06-24 | $9.63 | $11.35 | 564,000 | — | — |
| 1986-06-23 | $9.48 | $11.18 | 596,800 | — | — |
| 1986-06-20 | $9.66 | $11.38 | 546,400 | — | — |
| 1986-06-19 | $9.67 | $11.40 | 403,200 | — | — |
| 1986-06-18 | $9.81 | $11.57 | 474,400 | — | — |
| 1986-06-17 | $9.78 | $11.53 | 407,200 | — | — |
| 1986-06-16 | $9.83 | $11.58 | 448,000 | — | — |
| 1986-06-13 | $9.69 | $11.42 | 457,600 | — | — |
| 1986-06-12 | $9.47 | $11.16 | 344,000 | — | — |
| 1986-06-11 | $9.63 | $11.35 | 713,600 | — | — |
| 1986-06-10 | $9.41 | $11.09 | 914,400 | — | — |
| 1986-06-09 | $9.36 | $11.03 | 1,744,800 | — | — |
| 1986-06-06 | $9.72 | $11.46 | 1,119,200 | — | — |
| 1986-06-05 | $9.97 | $11.75 | 392,000 | — | — |
| 1986-06-04 | $9.97 | $11.75 | 432,800 | — | — |
| 1986-06-03 | $10.06 | $11.86 | 1,198,400 | — | — |
| 1986-06-02 | $10.03 | $11.82 | 972,000 | — | — |
| 1986-05-30 | $9.91 | $11.68 | 673,600 | — | — |
| 1986-05-29 | $9.77 | $11.51 | 369,600 | — | — |
| 1986-05-28 | $9.77 | $11.51 | 550,400 | — | — |
| 1986-05-27 | $9.72 | $11.46 | 341,600 | — | — |
| 1986-05-23 | $9.63 | $11.35 | 295,200 | — | — |
| 1986-05-22 | $9.67 | $11.40 | 1,301,600 | — | — |
| 1986-05-21 | $9.44 | $11.12 | 507,200 | — | — |
| 1986-05-20 | $9.50 | $11.20 | 988,800 | — | — |
| 1986-05-19 | $9.47 | $11.16 | 1,129,600 | — | — |
| 1986-05-16 | $9.53 | $11.23 | 792,000 | — | — |
| 1986-05-15 | $9.81 | $11.57 | 1,109,600 | — | — |
| 1986-05-14 | $9.89 | $11.66 | 528,000 | — | — |
| 1986-05-13 | $10.08 | $11.88 | 507,200 | — | — |
| 1986-05-12 | $10.19 | $12.01 | 808,800 | — | — |
| 1986-05-09 | $10.30 | $12.14 | 713,600 | — | — |
| 1986-05-08 | $10.20 | $12.03 | 817,600 | — | — |
| 1986-05-07 | $10.33 | $12.17 | 3,808,000 | — | — |
| 1986-05-06 | $9.97 | $11.75 | 2,108,800 | — | — |
| 1986-05-05 | $9.77 | $11.51 | 911,200 | — | — |
| 1986-05-02 | $9.83 | $11.58 | 1,300,000 | — | — |
| 1986-05-01 | $9.83 | $11.58 | 1,920,000 | — | — |
| 1986-04-30 | $9.92 | $11.70 | 1,347,200 | — | — |
| 1986-04-29 | $10.11 | $11.92 | 636,000 | — | — |
| 1986-04-28 | $10.23 | $12.06 | 1,477,600 | — | — |
| 1986-04-25 | $10.58 | $12.47 | 954,400 | — | — |
| 1986-04-24 | $10.58 | $12.47 | 381,600 | — | — |
| 1986-04-23 | $10.50 | $12.38 | 459,200 | — | — |
| 1986-04-22 | $10.61 | $12.51 | 856,800 | — | — |
| 1986-04-21 | $10.84 | $12.78 | 291,200 | — | — |
| 1986-04-18 | $10.89 | $12.84 | 722,400 | — | — |
| 1986-04-17 | $10.97 | $12.93 | 433,600 | — | — |
| 1986-04-16 | $10.94 | $12.89 | 763,200 | — | — |
| 1986-04-15 | $11.02 | $12.98 | 856,000 | — | — |
| 1986-04-14 | $10.92 | $12.87 | 417,600 | — | — |
| 1986-04-11 | $10.88 | $12.78 | 537,600 | — | — |
| 1986-04-10 | $10.81 | $12.71 | 1,323,200 | — | — |
| 1986-04-09 | $10.67 | $12.54 | 673,600 | — | — |
| 1986-04-08 | $10.66 | $12.52 | 918,400 | — | — |
| 1986-04-07 | $10.55 | $12.40 | 968,000 | — | — |
| 1986-04-04 | $10.67 | $12.54 | 1,148,800 | — | — |
| 1986-04-03 | $10.81 | $12.71 | 1,525,600 | — | — |
| 1986-04-02 | $10.86 | $12.76 | 2,009,600 | — | — |
| 1986-04-01 | $10.47 | $12.30 | 934,400 | — | — |
| 1986-03-31 | $10.63 | $12.49 | 530,400 | — | — |
| 1986-03-27 | $10.72 | $12.60 | 857,600 | — | — |
| 1986-03-26 | $10.47 | $12.30 | 1,304,800 | — | — |
| 1986-03-25 | $10.78 | $12.67 | 2,278,400 | — | — |
| 1986-03-24 | $10.63 | $12.49 | 1,966,400 | — | — |
| 1986-03-21 | $10.22 | $12.01 | 1,784,800 | — | — |
| 1986-03-20 | $10.25 | $12.05 | 1,876,800 | — | — |
| 1986-03-19 | $10.38 | $12.19 | 2,732,800 | — | — |
| 1986-03-18 | $10.50 | $12.34 | 3,633,600 | — | — |
| 1986-03-17 | $9.94 | $11.68 | 718,400 | — | — |
| 1986-03-14 | $9.94 | $11.68 | 720,800 | — | — |
| 1986-03-13 | $9.94 | $11.68 | 905,600 | — | — |
| 1986-03-12 | $9.94 | $11.68 | 1,256,800 | — | — |
| 1986-03-11 | $9.88 | $11.61 | 1,173,600 | — | — |
| 1986-03-10 | $9.81 | $11.53 | 1,699,200 | — | — |
| 1986-03-07 | $9.77 | $11.48 | 918,400 | — | — |
| 1986-03-06 | $9.73 | $11.44 | 1,024,000 | — | — |
| 1986-03-05 | $9.78 | $11.50 | 1,347,200 | — | — |
| 1986-03-04 | $9.78 | $11.50 | 2,308,800 | — | — |
| 1986-03-03 | $9.81 | $11.53 | 1,216,000 | — | — |
| 1986-02-28 | $9.58 | $11.26 | 2,298,400 | — | — |
| 1986-02-27 | $9.38 | $11.02 | 641,600 | — | — |
| 1986-02-26 | $9.38 | $11.02 | 1,396,800 | — | — |
| 1986-02-25 | $9.41 | $11.06 | 2,017,600 | — | — |
| 1986-02-24 | $9.36 | $11.00 | 892,000 | — | — |
| 1986-02-21 | $9.38 | $11.02 | 3,600,000 | — | — |
| 1986-02-20 | $9.28 | $10.91 | 1,406,400 | — | — |
| 1986-02-19 | $9.00 | $10.58 | 1,652,000 | — | — |
| 1986-02-18 | $9.47 | $11.13 | 2,813,600 | — | — |
| 1986-02-14 | $9.33 | $10.96 | 1,698,400 | — | — |
| 1986-02-13 | $9.23 | $10.85 | 3,465,600 | — | — |
| 1986-02-12 | $9.20 | $10.82 | 655,200 | — | — |
| 1986-02-11 | $9.20 | $10.82 | 1,592,800 | — | — |
| 1986-02-10 | $9.17 | $10.78 | 1,972,000 | — | — |
| 1986-02-07 | $9.00 | $10.58 | 1,869,600 | — | — |
| 1986-02-06 | $8.89 | $10.45 | 1,952,800 | — | — |
| 1986-02-05 | $8.67 | $10.19 | 932,000 | — | — |
| 1986-02-04 | $8.64 | $10.16 | 1,459,200 | — | — |
| 1986-02-03 | $8.75 | $10.28 | 2,301,600 | — | — |
| 1986-01-31 | $8.75 | $10.28 | 810,400 | — | — |
| 1986-01-30 | $8.91 | $10.47 | 6,316,800 | — | — |
| 1986-01-29 | $8.84 | $10.39 | 4,040,800 | — | — |
| 1986-01-28 | $8.63 | $10.14 | 1,057,600 | — | — |
| 1986-01-27 | $8.59 | $10.10 | 388,800 | — | — |
| 1986-01-24 | $8.58 | $10.08 | 511,200 | — | — |
| 1986-01-23 | $8.44 | $9.92 | 308,000 | — | — |
| 1986-01-22 | $8.41 | $9.88 | 654,400 | — | — |
| 1986-01-21 | $8.38 | $9.84 | 1,020,000 | — | — |
| 1986-01-20 | $8.38 | $9.84 | 611,200 | — | — |
| 1986-01-17 | $8.19 | $9.62 | 636,800 | — | — |
| 1986-01-16 | $8.08 | $9.49 | 846,400 | — | — |
| 1986-01-15 | $8.14 | $9.57 | 413,600 | — | — |
| 1986-01-14 | $8.13 | $9.55 | 684,800 | — | — |
| 1986-01-13 | $8.16 | $9.55 | 845,600 | — | — |
| 1986-01-10 | $8.22 | $9.62 | 442,400 | — | — |
| 1986-01-09 | $8.41 | $9.84 | 874,400 | — | — |
| 1986-01-08 | $8.38 | $9.81 | 903,200 | — | — |
| 1986-01-07 | $8.75 | $10.24 | 752,800 | — | — |
| 1986-01-06 | $8.75 | $10.24 | 640,000 | — | — |
| 1986-01-03 | $8.84 | $10.35 | 1,266,400 | — | — |
| 1986-01-02 | $8.73 | $10.23 | 844,000 | — | — |