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 | $9.28 | $14.80 | 1,505,600 | — | — |
| 1986-12-30 | $9.36 | $14.92 | 2,968,000 | — | — |
| 1986-12-29 | $9.38 | $14.95 | 2,564,000 | — | — |
| 1986-12-26 | $9.41 | $15.00 | 1,889,600 | — | — |
| 1986-12-24 | $9.38 | $14.95 | 2,992,800 | — | — |
| 1986-12-23 | $9.25 | $14.75 | 2,685,600 | — | — |
| 1986-12-22 | $9.28 | $14.80 | 1,732,000 | — | — |
| 1986-12-19 | $9.41 | $15.00 | 3,482,400 | — | — |
| 1986-12-18 | $9.28 | $14.80 | 2,051,200 | — | — |
| 1986-12-17 | $9.23 | $14.72 | 2,297,600 | — | — |
| 1986-12-16 | $9.41 | $15.00 | 1,594,400 | — | — |
| 1986-12-15 | $9.50 | $15.15 | 1,924,000 | — | — |
| 1986-12-12 | $9.47 | $15.10 | 911,200 | — | — |
| 1986-12-11 | $9.53 | $15.20 | 1,781,600 | — | — |
| 1986-12-10 | $9.55 | $15.22 | 1,624,800 | — | — |
| 1986-12-09 | $9.41 | $15.00 | 636,000 | — | — |
| 1986-12-08 | $9.42 | $15.02 | 1,974,400 | — | — |
| 1986-12-05 | $9.47 | $15.10 | 1,512,800 | — | — |
| 1986-12-04 | $9.63 | $15.35 | 1,688,800 | — | — |
| 1986-12-03 | $9.67 | $15.42 | 3,307,200 | — | — |
| 1986-12-02 | $9.53 | $15.20 | 3,190,400 | — | — |
| 1986-12-01 | $9.39 | $14.97 | 1,154,400 | — | — |
| 1986-11-28 | $9.39 | $14.97 | 896,000 | — | — |
| 1986-11-26 | $9.39 | $14.97 | 1,306,400 | — | — |
| 1986-11-25 | $9.41 | $15.00 | 1,681,600 | — | — |
| 1986-11-24 | $9.39 | $14.97 | 6,840,000 | — | — |
| 1986-11-21 | $9.41 | $15.00 | 1,857,600 | — | — |
| 1986-11-20 | $9.31 | $14.85 | 2,328,800 | — | — |
| 1986-11-19 | $9.19 | $14.65 | 1,792,000 | — | — |
| 1986-11-18 | $9.03 | $14.40 | 1,557,600 | — | — |
| 1986-11-17 | $9.25 | $14.75 | 1,047,200 | — | — |
| 1986-11-14 | $9.25 | $14.75 | 762,400 | — | — |
| 1986-11-13 | $9.14 | $14.57 | 1,503,200 | — | — |
| 1986-11-12 | $9.50 | $15.15 | 1,986,400 | — | — |
| 1986-11-11 | $9.38 | $14.95 | 977,600 | — | — |
| 1986-11-10 | $9.28 | $14.80 | 1,061,600 | — | — |
| 1986-11-07 | $9.33 | $14.87 | 1,448,800 | — | — |
| 1986-11-06 | $9.19 | $14.56 | 2,208,800 | — | — |
| 1986-11-05 | $9.25 | $14.66 | 3,508,000 | — | — |
| 1986-11-04 | $9.42 | $14.93 | 2,696,000 | — | — |
| 1986-11-03 | $9.33 | $14.78 | 2,459,200 | — | — |
| 1986-10-31 | $9.34 | $14.81 | 4,108,800 | — | — |
| 1986-10-30 | $9.16 | $14.51 | 2,556,000 | — | — |
| 1986-10-29 | $8.94 | $14.16 | 1,136,800 | — | — |
| 1986-10-28 | $8.88 | $14.06 | 794,400 | — | — |
| 1986-10-27 | $8.88 | $14.06 | 1,443,200 | — | — |
| 1986-10-24 | $8.75 | $13.87 | 1,577,600 | — | — |
| 1986-10-23 | $8.67 | $13.74 | 3,253,600 | — | — |
| 1986-10-22 | $8.58 | $13.59 | 843,200 | — | — |
| 1986-10-21 | $8.63 | $13.67 | 1,681,600 | — | — |
| 1986-10-20 | $8.63 | $13.67 | 2,766,400 | — | — |
| 1986-10-17 | $8.67 | $13.74 | 936,800 | — | — |
| 1986-10-16 | $8.75 | $13.87 | 1,719,200 | — | — |
| 1986-10-15 | $8.83 | $13.99 | 1,205,600 | — | — |
| 1986-10-14 | $8.59 | $13.62 | 1,015,200 | — | — |
| 1986-10-13 | $8.52 | $13.49 | 720,800 | — | — |
| 1986-10-10 | $8.58 | $13.59 | 1,400,800 | — | — |
| 1986-10-09 | $8.77 | $13.89 | 1,778,400 | — | — |
| 1986-10-08 | $8.75 | $13.87 | 1,608,800 | — | — |
| 1986-10-07 | $8.66 | $13.72 | 1,671,200 | — | — |
| 1986-10-06 | $8.69 | $13.77 | 1,728,800 | — | — |
| 1986-10-03 | $8.64 | $13.69 | 2,141,600 | — | — |
| 1986-10-02 | $8.59 | $13.62 | 1,536,800 | — | — |
| 1986-10-01 | $8.50 | $13.47 | 3,243,200 | — | — |
| 1986-09-30 | $8.17 | $12.95 | 1,516,000 | — | — |
| 1986-09-29 | $8.19 | $12.97 | 1,803,200 | — | — |
| 1986-09-26 | $8.30 | $13.15 | 850,400 | — | — |
| 1986-09-25 | $8.42 | $13.35 | 2,350,400 | — | — |
| 1986-09-24 | $8.63 | $13.67 | 2,557,600 | — | — |
| 1986-09-23 | $8.64 | $13.69 | 2,296,800 | — | — |
| 1986-09-22 | $8.56 | $13.57 | 3,419,200 | — | — |
| 1986-09-19 | $8.31 | $13.17 | 2,805,600 | — | — |
| 1986-09-18 | $8.27 | $13.10 | 2,455,200 | — | — |
| 1986-09-17 | $8.22 | $13.02 | 2,270,400 | — | — |
| 1986-09-16 | $8.33 | $13.20 | 3,287,200 | — | — |
| 1986-09-15 | $8.25 | $13.07 | 3,327,200 | — | — |
| 1986-09-12 | $8.08 | $12.80 | 7,517,600 | — | — |
| 1986-09-11 | $8.39 | $13.30 | 4,975,200 | — | — |
| 1986-09-10 | $8.83 | $13.99 | 2,696,000 | — | — |
| 1986-09-09 | $8.89 | $14.09 | 2,955,200 | — | — |
| 1986-09-08 | $8.98 | $14.24 | 3,577,600 | — | — |
| 1986-09-05 | $9.25 | $14.66 | 3,412,000 | — | — |
| 1986-09-04 | $9.55 | $15.13 | 1,683,200 | — | — |
| 1986-09-03 | $9.50 | $15.05 | 1,512,000 | — | — |
| 1986-09-02 | $9.45 | $14.98 | 2,087,200 | — | — |
| 1986-08-29 | $9.73 | $15.43 | 1,268,800 | — | — |
| 1986-08-28 | $9.75 | $15.45 | 1,544,000 | — | — |
| 1986-08-27 | $9.89 | $15.67 | 1,031,200 | — | — |
| 1986-08-26 | $9.97 | $15.80 | 2,012,800 | — | — |
| 1986-08-25 | $9.66 | $15.30 | 1,295,200 | — | — |
| 1986-08-22 | $10.03 | $15.90 | 975,200 | — | — |
| 1986-08-21 | $10.00 | $15.85 | 1,436,000 | — | — |
| 1986-08-20 | $10.30 | $16.32 | 1,728,000 | — | — |
| 1986-08-19 | $9.94 | $15.75 | 944,000 | — | — |
| 1986-08-18 | $10.05 | $15.92 | 2,385,600 | — | — |
| 1986-08-15 | $10.02 | $15.87 | 1,847,200 | — | — |
| 1986-08-14 | $10.09 | $15.99 | 2,982,400 | — | — |
| 1986-08-13 | $9.94 | $15.75 | 3,151,200 | — | — |
| 1986-08-12 | $9.59 | $15.20 | 2,397,600 | — | — |
| 1986-08-11 | $9.50 | $15.05 | 1,608,000 | — | — |
| 1986-08-08 | $9.34 | $14.72 | 820,000 | — | — |
| 1986-08-07 | $9.28 | $14.62 | 2,455,200 | — | — |
| 1986-08-06 | $9.28 | $14.62 | 922,400 | — | — |
| 1986-08-05 | $9.30 | $14.64 | 1,464,000 | — | — |
| 1986-08-04 | $9.34 | $14.72 | 2,504,000 | — | — |
| 1986-08-01 | $9.28 | $14.62 | 2,069,600 | — | — |
| 1986-07-31 | $9.41 | $14.82 | 1,812,800 | — | — |
| 1986-07-30 | $9.50 | $14.96 | 2,655,200 | — | — |
| 1986-07-29 | $9.36 | $14.74 | 1,960,000 | — | — |
| 1986-07-28 | $9.53 | $15.01 | 1,430,400 | — | — |
| 1986-07-25 | $9.67 | $15.23 | 3,232,000 | — | — |
| 1986-07-24 | $9.75 | $15.36 | 1,072,000 | — | — |
| 1986-07-23 | $9.91 | $15.60 | 2,424,800 | — | — |
| 1986-07-22 | $9.78 | $15.41 | 3,258,400 | — | — |
| 1986-07-21 | $9.56 | $15.06 | 1,274,400 | — | — |
| 1986-07-18 | $9.56 | $15.06 | 3,116,800 | — | — |
| 1986-07-17 | $9.52 | $14.99 | 4,493,600 | — | — |
| 1986-07-16 | $9.25 | $14.57 | 2,328,800 | — | — |
| 1986-07-15 | $9.14 | $14.40 | 4,305,600 | — | — |
| 1986-07-14 | $9.38 | $14.77 | 1,740,000 | — | — |
| 1986-07-11 | $9.59 | $15.11 | 1,512,800 | — | — |
| 1986-07-10 | $9.66 | $15.21 | 2,530,400 | — | — |
| 1986-07-09 | $9.69 | $15.26 | 2,820,800 | — | — |
| 1986-07-08 | $9.61 | $15.14 | 3,290,400 | — | — |
| 1986-07-07 | $9.92 | $15.63 | 2,781,600 | — | — |
| 1986-07-03 | $10.28 | $16.19 | 2,915,200 | — | — |
| 1986-07-02 | $10.30 | $16.22 | 2,876,800 | — | — |
| 1986-07-01 | $10.31 | $16.24 | 2,437,600 | — | — |
| 1986-06-30 | $10.11 | $15.92 | 1,896,800 | — | — |
| 1986-06-27 | $9.95 | $15.68 | 1,281,600 | — | — |
| 1986-06-26 | $9.98 | $15.73 | 1,603,200 | — | — |
| 1986-06-25 | $10.06 | $15.85 | 3,001,600 | — | — |
| 1986-06-24 | $9.97 | $15.70 | 2,557,600 | — | — |
| 1986-06-23 | $9.98 | $15.73 | 4,081,600 | — | — |
| 1986-06-20 | $9.78 | $15.41 | 3,106,400 | — | — |
| 1986-06-19 | $9.77 | $15.38 | 2,797,600 | — | — |
| 1986-06-18 | $9.88 | $15.55 | 1,348,800 | — | — |
| 1986-06-17 | $9.78 | $15.41 | 2,104,000 | — | — |
| 1986-06-16 | $9.95 | $15.68 | 4,806,400 | — | — |
| 1986-06-13 | $10.11 | $15.92 | 4,211,200 | — | — |
| 1986-06-12 | $9.81 | $15.46 | 3,224,800 | — | — |
| 1986-06-11 | $9.48 | $14.94 | 3,173,600 | — | — |
| 1986-06-10 | $9.42 | $14.84 | 2,216,800 | — | — |
| 1986-06-09 | $9.36 | $14.74 | 3,762,400 | — | — |
| 1986-06-06 | $9.64 | $15.18 | 2,591,200 | — | — |
| 1986-06-05 | $9.55 | $15.04 | 3,217,600 | — | — |
| 1986-06-04 | $9.22 | $14.52 | 2,028,000 | — | — |
| 1986-06-03 | $9.22 | $14.52 | 1,678,400 | — | — |
| 1986-06-02 | $9.38 | $14.77 | 2,125,600 | — | — |
| 1986-05-30 | $9.47 | $14.91 | 2,876,000 | — | — |
| 1986-05-29 | $9.63 | $15.16 | 3,569,600 | — | — |
| 1986-05-28 | $9.13 | $14.37 | 3,629,600 | — | — |
| 1986-05-27 | $9.13 | $14.37 | 2,423,200 | — | — |
| 1986-05-23 | $8.77 | $13.81 | 3,044,800 | — | — |
| 1986-05-22 | $8.73 | $13.76 | 2,779,200 | — | — |
| 1986-05-21 | $8.50 | $13.39 | 1,816,800 | — | — |
| 1986-05-20 | $8.72 | $13.73 | 2,584,800 | — | — |
| 1986-05-19 | $8.63 | $13.58 | 2,283,200 | — | — |
| 1986-05-16 | $8.73 | $13.76 | 2,068,000 | — | — |
| 1986-05-15 | $8.75 | $13.78 | 3,452,800 | — | — |
| 1986-05-14 | $8.56 | $13.49 | 1,228,000 | — | — |
| 1986-05-13 | $8.56 | $13.49 | 1,153,600 | — | — |
| 1986-05-12 | $8.67 | $13.66 | 1,660,800 | — | — |
| 1986-05-09 | $8.83 | $13.90 | 1,656,000 | — | — |
| 1986-05-08 | $8.89 | $13.91 | 3,257,600 | — | — |
| 1986-05-07 | $8.66 | $13.55 | 1,595,200 | — | — |
| 1986-05-06 | $8.61 | $13.47 | 1,386,400 | — | — |
| 1986-05-05 | $8.67 | $13.57 | 2,408,000 | — | — |
| 1986-05-02 | $8.50 | $13.30 | 2,149,600 | — | — |
| 1986-05-01 | $8.36 | $13.08 | 2,018,400 | — | — |
| 1986-04-30 | $8.42 | $13.18 | 2,602,400 | — | — |
| 1986-04-29 | $8.66 | $13.55 | 1,448,800 | — | — |
| 1986-04-28 | $8.67 | $13.57 | 1,775,200 | — | — |
| 1986-04-25 | $8.73 | $13.67 | 3,076,000 | — | — |
| 1986-04-24 | $8.81 | $13.79 | 2,214,400 | — | — |
| 1986-04-23 | $8.89 | $13.91 | 3,255,200 | — | — |
| 1986-04-22 | $9.06 | $14.18 | 1,784,000 | — | — |
| 1986-04-21 | $9.22 | $14.43 | 1,957,600 | — | — |
| 1986-04-18 | $9.13 | $14.28 | 2,671,200 | — | — |
| 1986-04-17 | $9.13 | $14.28 | 1,993,600 | — | — |
| 1986-04-16 | $9.28 | $14.53 | 5,686,400 | — | — |
| 1986-04-15 | $8.72 | $13.65 | 1,764,800 | — | — |
| 1986-04-14 | $8.73 | $13.67 | 1,248,800 | — | — |
| 1986-04-11 | $8.63 | $13.50 | 2,260,800 | — | — |
| 1986-04-10 | $8.75 | $13.69 | 3,309,600 | — | — |
| 1986-04-09 | $8.64 | $13.52 | 3,895,200 | — | — |
| 1986-04-08 | $8.81 | $13.79 | 5,224,800 | — | — |
| 1986-04-07 | $8.73 | $13.67 | 3,346,400 | — | — |
| 1986-04-04 | $8.70 | $13.62 | 4,372,800 | — | — |
| 1986-04-03 | $8.77 | $13.72 | 6,160,800 | — | — |
| 1986-04-02 | $9.14 | $14.31 | 2,850,400 | — | — |
| 1986-04-01 | $9.25 | $14.48 | 4,059,200 | — | — |
| 1986-03-31 | $9.31 | $14.57 | 3,499,200 | — | — |
| 1986-03-27 | $9.44 | $14.77 | 4,919,200 | — | — |
| 1986-03-26 | $9.30 | $14.55 | 5,643,200 | — | — |
| 1986-03-25 | $9.00 | $14.09 | 4,994,400 | — | — |
| 1986-03-24 | $8.84 | $13.84 | 6,672,800 | — | — |
| 1986-03-21 | $8.53 | $13.35 | 6,516,000 | — | — |
| 1986-03-20 | $8.72 | $13.65 | 10,368,000 | — | — |
| 1986-03-19 | $8.39 | $13.13 | 16,925,600 | — | — |
| 1986-03-18 | $7.41 | $11.59 | 2,213,600 | — | — |
| 1986-03-17 | $7.50 | $11.74 | 2,356,800 | — | — |
| 1986-03-14 | $7.48 | $11.71 | 2,892,000 | — | — |
| 1986-03-13 | $7.45 | $11.66 | 2,264,000 | — | — |
| 1986-03-12 | $7.42 | $11.62 | 3,520,000 | — | — |
| 1986-03-11 | $7.33 | $11.47 | 1,676,800 | — | — |
| 1986-03-10 | $7.13 | $11.15 | 987,200 | — | — |
| 1986-03-07 | $7.16 | $11.20 | 2,608,000 | — | — |
| 1986-03-06 | $7.03 | $11.00 | 1,855,200 | — | — |
| 1986-03-05 | $7.13 | $11.15 | 2,477,600 | — | — |
| 1986-03-04 | $7.22 | $11.30 | 3,734,400 | — | — |
| 1986-03-03 | $7.45 | $11.66 | 1,760,000 | — | — |
| 1986-02-28 | $7.50 | $11.74 | 2,988,800 | — | — |
| 1986-02-27 | $7.50 | $11.74 | 3,132,800 | — | — |
| 1986-02-26 | $7.25 | $11.35 | 2,843,200 | — | — |
| 1986-02-25 | $7.06 | $11.05 | 2,602,400 | — | — |
| 1986-02-24 | $7.06 | $11.05 | 1,233,600 | — | — |
| 1986-02-21 | $7.06 | $11.05 | 1,496,800 | — | — |
| 1986-02-20 | $7.09 | $11.10 | 1,441,600 | — | — |
| 1986-02-19 | $7.09 | $11.10 | 1,327,200 | — | — |
| 1986-02-18 | $7.19 | $11.25 | 2,080,000 | — | — |
| 1986-02-14 | $7.08 | $11.08 | 1,820,000 | — | — |
| 1986-02-13 | $7.00 | $10.96 | 967,200 | — | — |
| 1986-02-12 | $7.02 | $10.98 | 695,200 | — | — |
| 1986-02-11 | $7.09 | $11.10 | 1,115,200 | — | — |
| 1986-02-10 | $6.98 | $10.93 | 1,783,200 | — | — |
| 1986-02-07 | $6.83 | $10.60 | 2,868,000 | — | — |
| 1986-02-06 | $6.75 | $10.48 | 1,778,400 | — | — |
| 1986-02-05 | $7.06 | $10.96 | 1,245,600 | — | — |
| 1986-02-04 | $7.14 | $11.08 | 1,933,600 | — | — |
| 1986-02-03 | $7.13 | $11.06 | 2,477,600 | — | — |
| 1986-01-31 | $6.81 | $10.57 | 1,890,400 | — | — |
| 1986-01-30 | $6.63 | $10.28 | 1,643,200 | — | — |
| 1986-01-29 | $6.65 | $10.32 | 2,508,800 | — | — |
| 1986-01-28 | $6.63 | $10.30 | 1,772,800 | — | — |
| 1986-01-27 | $6.55 | $10.16 | 1,136,000 | — | — |
| 1986-01-24 | $6.47 | $10.04 | 1,364,800 | — | — |
| 1986-01-23 | $6.40 | $9.93 | 1,524,800 | — | — |
| 1986-01-22 | $6.36 | $9.87 | 1,336,000 | — | — |
| 1986-01-21 | $6.48 | $10.07 | 1,292,800 | — | — |
| 1986-01-20 | $6.53 | $10.14 | 544,000 | — | — |
| 1986-01-17 | $6.56 | $10.19 | 2,278,400 | — | — |
| 1986-01-16 | $6.56 | $10.19 | 3,748,800 | — | — |
| 1986-01-15 | $6.59 | $10.23 | 2,699,200 | — | — |
| 1986-01-14 | $6.64 | $10.31 | 1,203,200 | — | — |
| 1986-01-13 | $6.65 | $10.32 | 3,000,000 | — | — |
| 1986-01-10 | $6.70 | $10.40 | 4,051,200 | — | — |
| 1986-01-09 | $6.73 | $10.44 | 3,464,000 | — | — |
| 1986-01-08 | $6.81 | $10.57 | 4,769,600 | — | — |
| 1986-01-07 | $7.02 | $10.90 | 2,128,000 | — | — |
| 1986-01-06 | $6.95 | $10.79 | 1,249,600 | — | — |
| 1986-01-03 | $6.84 | $10.62 | 1,907,200 | — | — |
| 1986-01-02 | $6.86 | $10.65 | 1,756,800 | — | — |