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 | $9.16 | $16.49 | 507,600 | — | — |
| 1986-12-30 | $9.09 | $16.38 | 480,800 | — | — |
| 1986-12-29 | $9.19 | $16.55 | 383,600 | — | — |
| 1986-12-26 | $9.22 | $16.60 | 86,000 | — | — |
| 1986-12-24 | $9.16 | $16.49 | 383,600 | — | — |
| 1986-12-23 | $9.38 | $16.88 | 746,800 | — | — |
| 1986-12-22 | $9.25 | $16.66 | 437,600 | — | — |
| 1986-12-19 | $9.38 | $16.88 | 1,538,400 | — | — |
| 1986-12-18 | $9.19 | $16.55 | 570,800 | — | — |
| 1986-12-17 | $9.31 | $16.77 | 531,600 | — | — |
| 1986-12-16 | $9.44 | $17.00 | 873,600 | — | — |
| 1986-12-15 | $9.34 | $16.83 | 625,200 | — | — |
| 1986-12-12 | $9.38 | $16.88 | 810,400 | — | — |
| 1986-12-11 | $9.13 | $16.43 | 386,000 | — | — |
| 1986-12-10 | $9.19 | $16.55 | 512,800 | — | — |
| 1986-12-09 | $9.28 | $16.72 | 493,600 | — | — |
| 1986-12-08 | $9.28 | $16.72 | 779,600 | — | — |
| 1986-12-05 | $8.97 | $16.15 | 657,200 | — | — |
| 1986-12-04 | $9.09 | $16.38 | 1,013,200 | — | — |
| 1986-12-03 | $9.34 | $16.83 | 1,681,200 | — | — |
| 1986-12-02 | $9.09 | $16.38 | 996,000 | — | — |
| 1986-12-01 | $8.81 | $15.87 | 348,400 | — | — |
| 1986-11-28 | $9.00 | $16.21 | 332,400 | — | — |
| 1986-11-26 | $8.94 | $16.10 | 970,800 | — | — |
| 1986-11-25 | $8.94 | $16.10 | 692,000 | — | — |
| 1986-11-24 | $9.03 | $16.27 | 870,800 | — | — |
| 1986-11-21 | $8.75 | $15.76 | 1,093,200 | — | — |
| 1986-11-20 | $8.47 | $15.18 | 296,000 | — | — |
| 1986-11-19 | $8.53 | $15.29 | 753,600 | — | — |
| 1986-11-18 | $8.19 | $14.67 | 1,204,400 | — | — |
| 1986-11-17 | $8.72 | $15.63 | 727,200 | — | — |
| 1986-11-14 | $8.53 | $15.29 | 266,800 | — | — |
| 1986-11-13 | $8.56 | $15.35 | 497,600 | — | — |
| 1986-11-12 | $8.53 | $15.29 | 338,400 | — | — |
| 1986-11-11 | $8.61 | $15.43 | 543,200 | — | — |
| 1986-11-10 | $8.73 | $15.65 | 415,200 | — | — |
| 1986-11-07 | $8.56 | $15.35 | 272,800 | — | — |
| 1986-11-06 | $8.55 | $15.32 | 350,400 | — | — |
| 1986-11-05 | $8.64 | $15.49 | 610,400 | — | — |
| 1986-11-04 | $8.50 | $15.23 | 462,400 | — | — |
| 1986-11-03 | $8.67 | $15.54 | 618,400 | — | — |
| 1986-10-31 | $8.50 | $15.23 | 510,400 | — | — |
| 1986-10-30 | $8.41 | $15.07 | 596,000 | — | — |
| 1986-10-29 | $8.30 | $14.87 | 716,000 | — | — |
| 1986-10-28 | $8.19 | $14.67 | 474,400 | — | — |
| 1986-10-27 | $8.22 | $14.73 | 372,800 | — | — |
| 1986-10-24 | $8.09 | $14.51 | 567,200 | — | — |
| 1986-10-23 | $8.08 | $14.48 | 385,600 | — | — |
| 1986-10-22 | $8.03 | $14.39 | 516,000 | — | — |
| 1986-10-21 | $8.03 | $14.39 | 172,000 | — | — |
| 1986-10-20 | $7.88 | $14.11 | 163,200 | — | — |
| 1986-10-17 | $8.00 | $14.34 | 355,200 | — | — |
| 1986-10-16 | $7.95 | $14.25 | 231,200 | — | — |
| 1986-10-15 | $7.97 | $14.28 | 271,200 | — | — |
| 1986-10-14 | $8.00 | $14.34 | 606,400 | — | — |
| 1986-10-13 | $7.67 | $13.75 | 39,200 | — | — |
| 1986-10-10 | $7.64 | $13.69 | 569,600 | — | — |
| 1986-10-09 | $7.73 | $13.86 | 472,000 | — | — |
| 1986-10-08 | $7.59 | $13.61 | 556,000 | — | — |
| 1986-10-07 | $7.56 | $13.55 | 492,800 | — | — |
| 1986-10-06 | $7.59 | $13.61 | 171,200 | — | — |
| 1986-10-03 | $7.69 | $13.78 | 410,400 | — | — |
| 1986-10-02 | $7.78 | $13.95 | 711,200 | — | — |
| 1986-10-01 | $7.78 | $13.95 | 608,800 | — | — |
| 1986-09-30 | $7.50 | $13.44 | 391,200 | — | — |
| 1986-09-29 | $7.52 | $13.47 | 430,400 | — | — |
| 1986-09-26 | $7.67 | $13.75 | 308,000 | — | — |
| 1986-09-25 | $7.58 | $13.58 | 557,600 | — | — |
| 1986-09-24 | $7.75 | $13.89 | 686,400 | — | — |
| 1986-09-23 | $7.66 | $13.72 | 344,800 | — | — |
| 1986-09-22 | $7.47 | $13.39 | 480,800 | — | — |
| 1986-09-19 | $7.39 | $13.25 | 519,200 | — | — |
| 1986-09-18 | $7.33 | $13.13 | 500,800 | — | — |
| 1986-09-17 | $7.41 | $13.27 | 553,600 | — | — |
| 1986-09-16 | $7.25 | $12.99 | 546,400 | — | — |
| 1986-09-15 | $7.38 | $13.22 | 964,000 | — | — |
| 1986-09-12 | $7.44 | $13.33 | 997,600 | — | — |
| 1986-09-11 | $7.53 | $13.50 | 1,230,400 | — | — |
| 1986-09-10 | $7.98 | $14.31 | 620,800 | — | — |
| 1986-09-09 | $8.08 | $14.48 | 478,400 | — | — |
| 1986-09-08 | $8.22 | $14.73 | 698,400 | — | — |
| 1986-09-05 | $8.13 | $14.56 | 755,200 | — | — |
| 1986-09-04 | $8.16 | $14.62 | 1,288,800 | — | — |
| 1986-09-03 | $7.88 | $14.11 | 407,200 | — | — |
| 1986-09-02 | $7.88 | $14.11 | 939,200 | — | — |
| 1986-08-29 | $8.00 | $14.34 | 415,200 | — | — |
| 1986-08-28 | $8.03 | $14.39 | 824,800 | — | — |
| 1986-08-27 | $8.05 | $14.42 | 696,800 | — | — |
| 1986-08-26 | $8.00 | $14.34 | 509,600 | — | — |
| 1986-08-25 | $7.94 | $14.23 | 333,600 | — | — |
| 1986-08-22 | $8.00 | $14.34 | 525,600 | — | — |
| 1986-08-21 | $7.98 | $14.24 | 1,015,200 | — | — |
| 1986-08-20 | $7.97 | $14.21 | 496,800 | — | — |
| 1986-08-19 | $7.94 | $14.15 | 721,600 | — | — |
| 1986-08-18 | $7.92 | $14.12 | 330,400 | — | — |
| 1986-08-15 | $7.94 | $14.15 | 228,000 | — | — |
| 1986-08-14 | $7.88 | $14.04 | 624,000 | — | — |
| 1986-08-13 | $7.81 | $13.93 | 869,600 | — | — |
| 1986-08-12 | $7.84 | $13.99 | 572,000 | — | — |
| 1986-08-11 | $7.55 | $13.46 | 400,800 | — | — |
| 1986-08-08 | $7.45 | $13.29 | 180,800 | — | — |
| 1986-08-07 | $7.47 | $13.32 | 385,600 | — | — |
| 1986-08-06 | $7.47 | $13.32 | 265,600 | — | — |
| 1986-08-05 | $7.50 | $13.37 | 600,000 | — | — |
| 1986-08-04 | $7.48 | $13.34 | 755,200 | — | — |
| 1986-08-01 | $7.42 | $13.23 | 240,800 | — | — |
| 1986-07-31 | $7.33 | $13.07 | 385,600 | — | — |
| 1986-07-30 | $7.44 | $13.26 | 698,400 | — | — |
| 1986-07-29 | $7.45 | $13.29 | 435,200 | — | — |
| 1986-07-28 | $7.27 | $12.95 | 588,800 | — | — |
| 1986-07-25 | $7.41 | $13.21 | 544,000 | — | — |
| 1986-07-24 | $7.23 | $12.90 | 524,000 | — | — |
| 1986-07-23 | $7.00 | $12.48 | 911,200 | — | — |
| 1986-07-22 | $6.88 | $12.26 | 502,400 | — | — |
| 1986-07-21 | $6.97 | $12.43 | 219,200 | — | — |
| 1986-07-18 | $6.95 | $12.40 | 358,400 | — | — |
| 1986-07-17 | $7.05 | $12.56 | 400,800 | — | — |
| 1986-07-16 | $6.94 | $12.37 | 704,000 | — | — |
| 1986-07-15 | $7.19 | $12.82 | 473,600 | — | — |
| 1986-07-14 | $7.22 | $12.87 | 499,200 | — | — |
| 1986-07-11 | $7.34 | $13.09 | 222,400 | — | — |
| 1986-07-10 | $7.41 | $13.21 | 420,800 | — | — |
| 1986-07-09 | $7.44 | $13.26 | 301,600 | — | — |
| 1986-07-08 | $7.50 | $13.37 | 528,000 | — | — |
| 1986-07-07 | $7.50 | $13.37 | 490,400 | — | — |
| 1986-07-03 | $7.72 | $13.76 | 344,800 | — | — |
| 1986-07-02 | $7.88 | $14.04 | 794,400 | — | — |
| 1986-07-01 | $7.86 | $14.01 | 997,600 | — | — |
| 1986-06-30 | $7.77 | $13.85 | 724,800 | — | — |
| 1986-06-27 | $7.72 | $13.76 | 644,000 | — | — |
| 1986-06-26 | $7.50 | $13.37 | 480,800 | — | — |
| 1986-06-25 | $7.55 | $13.46 | 408,800 | — | — |
| 1986-06-24 | $7.63 | $13.60 | 248,800 | — | — |
| 1986-06-23 | $7.53 | $13.43 | 173,600 | — | — |
| 1986-06-20 | $7.67 | $13.68 | 992,800 | — | — |
| 1986-06-19 | $7.67 | $13.68 | 713,600 | — | — |
| 1986-06-18 | $7.59 | $13.54 | 746,400 | — | — |
| 1986-06-17 | $7.63 | $13.60 | 897,600 | — | — |
| 1986-06-16 | $7.84 | $13.99 | 497,600 | — | — |
| 1986-06-13 | $7.80 | $13.90 | 692,800 | — | — |
| 1986-06-12 | $7.77 | $13.85 | 730,400 | — | — |
| 1986-06-11 | $7.69 | $13.71 | 519,200 | — | — |
| 1986-06-10 | $7.44 | $13.26 | 473,600 | — | — |
| 1986-06-09 | $7.31 | $13.04 | 665,600 | — | — |
| 1986-06-06 | $7.58 | $13.51 | 506,400 | — | — |
| 1986-06-05 | $7.61 | $13.57 | 434,400 | — | — |
| 1986-06-04 | $7.70 | $13.73 | 453,600 | — | — |
| 1986-06-03 | $7.89 | $14.07 | 460,000 | — | — |
| 1986-06-02 | $7.86 | $14.01 | 1,116,000 | — | — |
| 1986-05-30 | $7.84 | $13.99 | 384,800 | — | — |
| 1986-05-29 | $7.81 | $13.93 | 979,200 | — | — |
| 1986-05-28 | $7.72 | $13.76 | 1,300,800 | — | — |
| 1986-05-27 | $7.52 | $13.40 | 841,600 | — | — |
| 1986-05-23 | $7.48 | $13.34 | 1,283,200 | — | — |
| 1986-05-22 | $7.23 | $12.90 | 834,400 | — | — |
| 1986-05-21 | $7.09 | $12.65 | 1,090,400 | — | — |
| 1986-05-20 | $7.17 | $12.71 | 365,600 | — | — |
| 1986-05-19 | $7.17 | $12.71 | 453,600 | — | — |
| 1986-05-16 | $7.22 | $12.80 | 1,584,800 | — | — |
| 1986-05-15 | $7.19 | $12.74 | 717,600 | — | — |
| 1986-05-14 | $7.31 | $12.96 | 441,600 | — | — |
| 1986-05-13 | $7.38 | $13.07 | 680,800 | — | — |
| 1986-05-12 | $7.45 | $13.21 | 330,400 | — | — |
| 1986-05-09 | $7.47 | $13.24 | 488,800 | — | — |
| 1986-05-08 | $7.48 | $13.27 | 838,400 | — | — |
| 1986-05-07 | $7.53 | $13.35 | 283,200 | — | — |
| 1986-05-06 | $7.59 | $13.46 | 795,200 | — | — |
| 1986-05-05 | $7.58 | $13.43 | 388,000 | — | — |
| 1986-05-02 | $7.42 | $13.16 | 350,400 | — | — |
| 1986-05-01 | $7.50 | $13.30 | 943,200 | — | — |
| 1986-04-30 | $7.17 | $12.71 | 531,200 | — | — |
| 1986-04-29 | $7.06 | $12.52 | 638,400 | — | — |
| 1986-04-28 | $7.19 | $12.74 | 535,200 | — | — |
| 1986-04-25 | $7.23 | $12.82 | 232,000 | — | — |
| 1986-04-24 | $7.27 | $12.88 | 448,800 | — | — |
| 1986-04-23 | $7.39 | $13.10 | 552,800 | — | — |
| 1986-04-22 | $7.63 | $13.52 | 615,200 | — | — |
| 1986-04-21 | $7.66 | $13.57 | 364,000 | — | — |
| 1986-04-18 | $7.58 | $13.43 | 576,800 | — | — |
| 1986-04-17 | $7.41 | $13.13 | 615,200 | — | — |
| 1986-04-16 | $7.31 | $12.96 | 480,000 | — | — |
| 1986-04-15 | $7.19 | $12.74 | 212,000 | — | — |
| 1986-04-14 | $7.19 | $12.74 | 577,600 | — | — |
| 1986-04-11 | $7.13 | $12.63 | 474,400 | — | — |
| 1986-04-10 | $7.23 | $12.82 | 243,200 | — | — |
| 1986-04-09 | $7.25 | $12.85 | 611,200 | — | — |
| 1986-04-08 | $7.16 | $12.69 | 1,074,400 | — | — |
| 1986-04-07 | $6.86 | $12.16 | 631,200 | — | — |
| 1986-04-04 | $6.84 | $12.13 | 910,400 | — | — |
| 1986-04-03 | $7.14 | $12.66 | 575,200 | — | — |
| 1986-04-02 | $7.23 | $12.82 | 424,800 | — | — |
| 1986-04-01 | $7.25 | $12.85 | 1,266,400 | — | — |
| 1986-03-31 | $7.36 | $13.05 | 220,800 | — | — |
| 1986-03-27 | $7.34 | $13.02 | 612,800 | — | — |
| 1986-03-26 | $7.30 | $12.94 | 1,351,200 | — | — |
| 1986-03-25 | $7.23 | $12.82 | 716,000 | — | — |
| 1986-03-24 | $7.16 | $12.69 | 702,400 | — | — |
| 1986-03-21 | $7.09 | $12.58 | 688,800 | — | — |
| 1986-03-20 | $7.03 | $12.46 | 672,800 | — | — |
| 1986-03-19 | $7.05 | $12.49 | 1,480,000 | — | — |
| 1986-03-18 | $6.92 | $12.27 | 722,400 | — | — |
| 1986-03-17 | $6.94 | $12.30 | 1,049,600 | — | — |
| 1986-03-14 | $6.94 | $12.30 | 528,800 | — | — |
| 1986-03-13 | $6.88 | $12.19 | 878,400 | — | — |
| 1986-03-12 | $6.94 | $12.30 | 949,600 | — | — |
| 1986-03-11 | $6.91 | $12.24 | 599,200 | — | — |
| 1986-03-10 | $6.77 | $11.99 | 480,000 | — | — |
| 1986-03-07 | $6.81 | $12.08 | 593,600 | — | — |
| 1986-03-06 | $6.73 | $11.94 | 1,235,200 | — | — |
| 1986-03-05 | $6.63 | $11.74 | 643,200 | — | — |
| 1986-03-04 | $6.66 | $11.80 | 814,400 | — | — |
| 1986-03-03 | $6.55 | $11.61 | 493,600 | — | — |
| 1986-02-28 | $6.63 | $11.74 | 618,400 | — | — |
| 1986-02-27 | $6.55 | $11.61 | 1,696,000 | — | — |
| 1986-02-26 | $6.44 | $11.41 | 669,600 | — | — |
| 1986-02-25 | $6.48 | $11.50 | 259,200 | — | — |
| 1986-02-24 | $6.45 | $11.44 | 444,800 | — | — |
| 1986-02-21 | $6.50 | $11.45 | 585,600 | — | — |
| 1986-02-20 | $6.44 | $11.34 | 619,200 | — | — |
| 1986-02-19 | $6.41 | $11.28 | 558,400 | — | — |
| 1986-02-18 | $6.44 | $11.34 | 999,200 | — | — |
| 1986-02-14 | $6.27 | $11.04 | 604,000 | — | — |
| 1986-02-13 | $6.23 | $10.98 | 724,800 | — | — |
| 1986-02-12 | $6.16 | $10.84 | 262,400 | — | — |
| 1986-02-11 | $6.13 | $10.79 | 455,200 | — | — |
| 1986-02-10 | $6.19 | $10.90 | 534,400 | — | — |
| 1986-02-07 | $6.19 | $10.90 | 419,200 | — | — |
| 1986-02-06 | $6.13 | $10.79 | 621,600 | — | — |
| 1986-02-05 | $6.09 | $10.73 | 1,294,400 | — | — |
| 1986-02-04 | $6.19 | $10.90 | 728,000 | — | — |
| 1986-02-03 | $6.25 | $11.01 | 879,200 | — | — |
| 1986-01-31 | $6.06 | $10.68 | 713,600 | — | — |
| 1986-01-30 | $6.20 | $10.93 | 288,000 | — | — |
| 1986-01-29 | $6.25 | $11.01 | 831,200 | — | — |
| 1986-01-28 | $6.03 | $10.62 | 586,400 | — | — |
| 1986-01-27 | $5.91 | $10.40 | 314,400 | — | — |
| 1986-01-24 | $5.88 | $10.35 | 344,800 | — | — |
| 1986-01-23 | $5.77 | $10.16 | 419,200 | — | — |
| 1986-01-22 | $5.78 | $10.18 | 284,800 | — | — |
| 1986-01-21 | $5.86 | $10.32 | 376,800 | — | — |
| 1986-01-20 | $5.95 | $10.49 | 352,000 | — | — |
| 1986-01-17 | $5.97 | $10.51 | 258,400 | — | — |
| 1986-01-16 | $6.00 | $10.57 | 460,800 | — | — |
| 1986-01-15 | $6.00 | $10.57 | 270,400 | — | — |
| 1986-01-14 | $6.03 | $10.62 | 440,800 | — | — |
| 1986-01-13 | $6.20 | $10.93 | 297,600 | — | — |
| 1986-01-10 | $6.23 | $10.98 | 254,400 | — | — |
| 1986-01-09 | $6.22 | $10.95 | 1,131,200 | — | — |
| 1986-01-08 | $6.14 | $10.82 | 567,200 | — | — |
| 1986-01-07 | $6.36 | $11.20 | 921,600 | — | — |
| 1986-01-06 | $5.97 | $10.51 | 179,200 | — | — |
| 1986-01-03 | $6.02 | $10.60 | 513,600 | — | — |
| 1986-01-02 | $5.98 | $10.54 | 218,400 | — | — |