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
- 1981-12-31 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 | $7.94 | $9.11 | 2,252,800 | — | — |
| 1986-12-30 | $7.91 | $9.08 | 2,530,400 | — | — |
| 1986-12-29 | $7.94 | $9.11 | 2,025,600 | — | — |
| 1986-12-26 | $8.03 | $9.22 | 566,000 | — | — |
| 1986-12-24 | $8.06 | $9.25 | 1,589,200 | — | — |
| 1986-12-23 | $8.06 | $9.25 | 3,287,200 | — | — |
| 1986-12-22 | $8.19 | $9.40 | 2,597,200 | — | — |
| 1986-12-19 | $8.50 | $9.76 | 4,880,000 | — | — |
| 1986-12-18 | $8.00 | $9.18 | 2,822,800 | — | — |
| 1986-12-17 | $8.19 | $9.40 | 1,460,400 | — | — |
| 1986-12-16 | $8.25 | $9.47 | 1,982,800 | — | — |
| 1986-12-15 | $8.31 | $9.46 | 8,880,000 | — | — |
| 1986-12-12 | $8.38 | $9.53 | 3,580,000 | — | — |
| 1986-12-11 | $8.13 | $9.24 | 4,120,000 | — | — |
| 1986-12-10 | $8.56 | $9.74 | 4,080,000 | — | — |
| 1986-12-09 | $8.34 | $9.49 | 2,297,200 | — | — |
| 1986-12-08 | $8.44 | $9.60 | 2,250,400 | — | — |
| 1986-12-05 | $8.44 | $9.60 | 3,088,800 | — | — |
| 1986-12-04 | $8.53 | $9.70 | 4,000,000 | — | — |
| 1986-12-03 | $8.38 | $9.53 | 2,194,000 | — | — |
| 1986-12-02 | $8.31 | $9.46 | 3,122,400 | — | — |
| 1986-12-01 | $8.19 | $9.31 | 1,410,000 | — | — |
| 1986-11-28 | $8.31 | $9.46 | 1,186,800 | — | — |
| 1986-11-26 | $8.13 | $9.24 | 1,621,200 | — | — |
| 1986-11-25 | $8.09 | $9.21 | 1,532,400 | — | — |
| 1986-11-24 | $8.19 | $9.31 | 2,356,000 | — | — |
| 1986-11-21 | $8.16 | $9.28 | 3,228,000 | — | — |
| 1986-11-20 | $7.97 | $9.06 | 2,115,200 | — | — |
| 1986-11-19 | $7.91 | $8.99 | 5,160,000 | — | — |
| 1986-11-18 | $7.94 | $9.03 | 4,080,000 | — | — |
| 1986-11-17 | $8.22 | $9.35 | 3,502,800 | — | — |
| 1986-11-14 | $8.41 | $9.56 | 2,761,200 | — | — |
| 1986-11-13 | $8.34 | $9.49 | 2,646,000 | — | — |
| 1986-11-12 | $8.59 | $9.78 | 4,560,000 | — | — |
| 1986-11-11 | $8.31 | $9.46 | 4,320,000 | — | — |
| 1986-11-10 | $8.41 | $9.56 | 3,181,600 | — | — |
| 1986-11-07 | $8.41 | $9.56 | 2,792,800 | — | — |
| 1986-11-06 | $8.53 | $9.70 | 6,920,000 | — | — |
| 1986-11-05 | $8.44 | $9.60 | 7,640,000 | — | — |
| 1986-11-04 | $8.06 | $9.17 | 1,793,600 | — | — |
| 1986-11-03 | $7.97 | $9.06 | 2,333,200 | — | — |
| 1986-10-31 | $7.97 | $9.06 | 3,085,600 | — | — |
| 1986-10-30 | $8.19 | $9.31 | 5,400,000 | — | — |
| 1986-10-29 | $7.91 | $8.99 | 2,008,400 | — | — |
| 1986-10-28 | $8.00 | $9.10 | 1,828,000 | — | — |
| 1986-10-27 | $8.00 | $9.10 | 2,586,000 | — | — |
| 1986-10-24 | $8.03 | $9.14 | 3,366,400 | — | — |
| 1986-10-23 | $8.28 | $9.42 | 4,720,000 | — | — |
| 1986-10-22 | $7.97 | $9.06 | 2,491,200 | — | — |
| 1986-10-21 | $8.19 | $9.31 | 2,509,200 | — | — |
| 1986-10-20 | $8.22 | $9.35 | 3,080,400 | — | — |
| 1986-10-17 | $8.16 | $9.28 | 2,388,800 | — | — |
| 1986-10-16 | $8.22 | $9.35 | 2,444,000 | — | — |
| 1986-10-15 | $8.28 | $9.42 | 5,760,000 | — | — |
| 1986-10-14 | $8.19 | $9.31 | 3,948,400 | — | — |
| 1986-10-13 | $8.31 | $9.46 | 1,506,800 | — | — |
| 1986-10-10 | $8.31 | $9.46 | 3,766,000 | — | — |
| 1986-10-09 | $8.22 | $9.35 | 12,280,000 | — | — |
| 1986-10-08 | $8.50 | $9.67 | 6,120,000 | — | — |
| 1986-10-07 | $8.50 | $9.67 | 1,779,200 | — | — |
| 1986-10-06 | $8.56 | $9.74 | 1,705,200 | — | — |
| 1986-10-03 | $8.75 | $9.95 | 8,212,000 | — | — |
| 1986-10-02 | $8.72 | $9.92 | 8,468,000 | — | — |
| 1986-10-01 | $8.28 | $9.42 | 3,533,200 | — | — |
| 1986-09-30 | $8.44 | $9.60 | 3,535,600 | — | — |
| 1986-09-29 | $8.38 | $9.53 | 4,280,000 | — | — |
| 1986-09-26 | $8.31 | $9.46 | 3,242,800 | — | — |
| 1986-09-25 | $8.06 | $9.17 | 2,760,000 | — | — |
| 1986-09-24 | $8.44 | $9.60 | 2,153,200 | — | — |
| 1986-09-23 | $8.44 | $9.60 | 2,457,200 | — | — |
| 1986-09-22 | $8.13 | $9.24 | 1,656,800 | — | — |
| 1986-09-19 | $8.25 | $9.38 | 5,320,000 | — | — |
| 1986-09-18 | $8.06 | $9.17 | 3,364,000 | — | — |
| 1986-09-17 | $7.66 | $8.71 | 1,903,200 | — | — |
| 1986-09-16 | $7.84 | $8.92 | 1,633,200 | — | — |
| 1986-09-15 | $7.97 | $9.06 | 2,447,600 | — | — |
| 1986-09-12 | $7.91 | $8.99 | 3,613,200 | — | — |
| 1986-09-11 | $8.13 | $9.24 | 3,790,800 | — | — |
| 1986-09-10 | $8.47 | $9.63 | 3,026,800 | — | — |
| 1986-09-09 | $8.31 | $9.46 | 2,671,600 | — | — |
| 1986-09-08 | $8.44 | $9.60 | 3,668,000 | — | — |
| 1986-09-05 | $8.63 | $9.81 | 5,400,000 | — | — |
| 1986-09-04 | $8.56 | $9.74 | 5,920,000 | — | — |
| 1986-09-03 | $8.34 | $9.49 | 2,517,200 | — | — |
| 1986-09-02 | $8.34 | $9.49 | 2,639,600 | — | — |
| 1986-08-29 | $8.50 | $9.58 | 3,244,400 | — | — |
| 1986-08-28 | $8.41 | $9.48 | 2,923,600 | — | — |
| 1986-08-27 | $8.44 | $9.51 | 4,040,000 | — | — |
| 1986-08-26 | $8.41 | $9.48 | 4,320,000 | — | — |
| 1986-08-25 | $8.13 | $9.16 | 4,320,000 | — | — |
| 1986-08-22 | $8.03 | $9.06 | 2,650,800 | — | — |
| 1986-08-21 | $8.00 | $9.02 | 2,979,600 | — | — |
| 1986-08-20 | $7.97 | $8.98 | 7,320,000 | — | — |
| 1986-08-19 | $7.88 | $8.88 | 1,685,200 | — | — |
| 1986-08-18 | $7.94 | $8.95 | 4,240,000 | — | — |
| 1986-08-15 | $8.09 | $9.13 | 3,678,800 | — | — |
| 1986-08-14 | $7.94 | $8.95 | 3,900,000 | — | — |
| 1986-08-13 | $7.53 | $8.49 | 2,935,200 | — | — |
| 1986-08-12 | $7.41 | $8.35 | 1,730,400 | — | — |
| 1986-08-11 | $7.41 | $8.35 | 2,002,000 | — | — |
| 1986-08-08 | $7.41 | $8.35 | 1,901,200 | — | — |
| 1986-08-07 | $7.53 | $8.49 | 1,858,400 | — | — |
| 1986-08-06 | $7.63 | $8.60 | 4,000,000 | — | — |
| 1986-08-05 | $7.69 | $8.67 | 9,360,000 | — | — |
| 1986-08-04 | $7.31 | $8.24 | 4,400,000 | — | — |
| 1986-08-01 | $7.03 | $7.93 | 1,481,600 | — | — |
| 1986-07-31 | $7.19 | $8.10 | 1,746,000 | — | — |
| 1986-07-30 | $7.31 | $8.24 | 2,482,800 | — | — |
| 1986-07-29 | $7.19 | $8.10 | 1,933,600 | — | — |
| 1986-07-28 | $7.25 | $8.17 | 1,777,200 | — | — |
| 1986-07-25 | $7.47 | $8.42 | 2,799,600 | — | — |
| 1986-07-24 | $7.34 | $8.28 | 4,600,000 | — | — |
| 1986-07-23 | $7.47 | $8.42 | 2,422,000 | — | — |
| 1986-07-22 | $7.50 | $8.46 | 2,256,000 | — | — |
| 1986-07-21 | $7.63 | $8.60 | 3,831,200 | — | — |
| 1986-07-18 | $7.56 | $8.53 | 4,240,000 | — | — |
| 1986-07-17 | $7.66 | $8.63 | 2,630,000 | — | — |
| 1986-07-16 | $7.84 | $8.84 | 3,244,800 | — | — |
| 1986-07-15 | $7.75 | $8.74 | 5,560,000 | — | — |
| 1986-07-14 | $8.31 | $9.37 | 2,300,000 | — | — |
| 1986-07-11 | $8.47 | $9.55 | 2,140,400 | — | — |
| 1986-07-10 | $8.56 | $9.65 | 2,908,000 | — | — |
| 1986-07-09 | $8.53 | $9.62 | 2,924,800 | — | — |
| 1986-07-08 | $8.41 | $9.48 | 2,582,000 | — | — |
| 1986-07-07 | $8.28 | $9.34 | 3,251,600 | — | — |
| 1986-07-03 | $8.53 | $9.62 | 2,567,600 | — | — |
| 1986-07-02 | $8.53 | $9.62 | 3,675,600 | — | — |
| 1986-07-01 | $8.47 | $9.55 | 4,280,000 | — | — |
| 1986-06-30 | $8.59 | $9.69 | 7,132,000 | — | — |
| 1986-06-27 | $8.50 | $9.58 | 5,372,000 | — | — |
| 1986-06-26 | $8.22 | $9.27 | 2,578,800 | — | — |
| 1986-06-25 | $8.31 | $9.37 | 4,760,000 | — | — |
| 1986-06-24 | $8.22 | $9.27 | 4,400,000 | — | — |
| 1986-06-23 | $8.16 | $9.20 | 3,879,600 | — | — |
| 1986-06-20 | $8.09 | $9.13 | 2,864,800 | — | — |
| 1986-06-19 | $8.06 | $9.09 | 2,094,400 | — | — |
| 1986-06-18 | $8.06 | $9.09 | 3,982,000 | — | — |
| 1986-06-17 | $7.91 | $8.91 | 2,391,200 | — | — |
| 1986-06-16 | $7.88 | $8.88 | 2,162,400 | — | — |
| 1986-06-13 | $7.94 | $8.95 | 3,406,400 | — | — |
| 1986-06-12 | $7.75 | $8.74 | 1,098,000 | — | — |
| 1986-06-11 | $7.66 | $8.63 | 1,726,400 | — | — |
| 1986-06-10 | $7.56 | $8.53 | 2,574,400 | — | — |
| 1986-06-09 | $7.78 | $8.77 | 1,828,800 | — | — |
| 1986-06-06 | $8.00 | $9.02 | 1,038,400 | — | — |
| 1986-06-05 | $8.00 | $9.02 | 1,081,600 | — | — |
| 1986-06-04 | $7.88 | $8.88 | 1,625,600 | — | — |
| 1986-06-03 | $8.09 | $9.13 | 2,023,600 | — | — |
| 1986-06-02 | $8.16 | $9.11 | 4,844,000 | — | — |
| 1986-05-30 | $8.09 | $9.04 | 2,823,200 | — | — |
| 1986-05-29 | $7.94 | $8.87 | 2,408,000 | — | — |
| 1986-05-28 | $7.84 | $8.76 | 3,064,000 | — | — |
| 1986-05-27 | $7.84 | $8.76 | 2,173,200 | — | — |
| 1986-05-23 | $7.66 | $8.55 | 3,506,800 | — | — |
| 1986-05-22 | $7.69 | $8.59 | 2,162,800 | — | — |
| 1986-05-21 | $7.63 | $8.52 | 1,554,800 | — | — |
| 1986-05-20 | $7.66 | $8.55 | 1,966,000 | — | — |
| 1986-05-19 | $7.56 | $8.45 | 2,299,200 | — | — |
| 1986-05-16 | $7.53 | $8.41 | 1,888,800 | — | — |
| 1986-05-15 | $7.50 | $8.38 | 3,275,600 | — | — |
| 1986-05-14 | $7.56 | $8.45 | 2,746,000 | — | — |
| 1986-05-13 | $7.75 | $8.66 | 2,759,600 | — | — |
| 1986-05-12 | $7.91 | $8.83 | 3,191,600 | — | — |
| 1986-05-09 | $7.78 | $8.69 | 2,030,000 | — | — |
| 1986-05-08 | $7.72 | $8.62 | 2,112,800 | — | — |
| 1986-05-07 | $7.56 | $8.45 | 1,219,200 | — | — |
| 1986-05-06 | $7.56 | $8.45 | 1,224,000 | — | — |
| 1986-05-05 | $7.59 | $8.48 | 1,691,600 | — | — |
| 1986-05-02 | $7.53 | $8.41 | 1,534,400 | — | — |
| 1986-05-01 | $7.50 | $8.38 | 1,885,200 | — | — |
| 1986-04-30 | $7.50 | $8.38 | 1,482,000 | — | — |
| 1986-04-29 | $7.63 | $8.52 | 997,600 | — | — |
| 1986-04-28 | $7.63 | $8.52 | 1,953,600 | — | — |
| 1986-04-25 | $7.59 | $8.48 | 1,700,000 | — | — |
| 1986-04-24 | $7.59 | $8.48 | 2,077,200 | — | — |
| 1986-04-23 | $7.53 | $8.41 | 1,457,200 | — | — |
| 1986-04-22 | $7.50 | $8.38 | 2,586,400 | — | — |
| 1986-04-21 | $7.69 | $8.59 | 1,958,000 | — | — |
| 1986-04-18 | $7.50 | $8.38 | 3,335,600 | — | — |
| 1986-04-17 | $7.59 | $8.48 | 3,116,800 | — | — |
| 1986-04-16 | $7.66 | $8.55 | 1,639,200 | — | — |
| 1986-04-15 | $7.75 | $8.66 | 2,572,400 | — | — |
| 1986-04-14 | $7.81 | $8.73 | 1,626,800 | — | — |
| 1986-04-11 | $7.88 | $8.80 | 1,997,200 | — | — |
| 1986-04-10 | $7.94 | $8.87 | 1,524,000 | — | — |
| 1986-04-09 | $7.88 | $8.80 | 1,186,400 | — | — |
| 1986-04-08 | $7.97 | $8.90 | 1,934,800 | — | — |
| 1986-04-07 | $7.88 | $8.80 | 2,519,600 | — | — |
| 1986-04-04 | $7.88 | $8.80 | 2,016,800 | — | — |
| 1986-04-03 | $7.91 | $8.83 | 1,692,000 | — | — |
| 1986-04-02 | $7.88 | $8.80 | 1,599,600 | — | — |
| 1986-04-01 | $7.84 | $8.76 | 3,200,800 | — | — |
| 1986-03-31 | $7.94 | $8.87 | 1,340,000 | — | — |
| 1986-03-27 | $8.03 | $8.97 | 2,491,600 | — | — |
| 1986-03-26 | $7.94 | $8.87 | 1,531,200 | — | — |
| 1986-03-25 | $7.78 | $8.69 | 1,248,000 | — | — |
| 1986-03-24 | $7.75 | $8.66 | 1,800,000 | — | — |
| 1986-03-21 | $7.75 | $8.66 | 3,544,000 | — | — |
| 1986-03-20 | $7.97 | $8.90 | 1,850,400 | — | — |
| 1986-03-19 | $7.94 | $8.87 | 1,872,400 | — | — |
| 1986-03-18 | $7.81 | $8.73 | 2,009,600 | — | — |
| 1986-03-17 | $7.88 | $8.80 | 2,421,200 | — | — |
| 1986-03-14 | $7.81 | $8.73 | 2,838,000 | — | — |
| 1986-03-13 | $7.69 | $8.59 | 2,560,800 | — | — |
| 1986-03-12 | $7.81 | $8.73 | 3,517,200 | — | — |
| 1986-03-11 | $7.88 | $8.80 | 4,680,000 | — | — |
| 1986-03-10 | $7.44 | $8.22 | 2,044,000 | — | — |
| 1986-03-07 | $7.28 | $8.05 | 3,461,600 | — | — |
| 1986-03-06 | $7.44 | $8.22 | 2,996,800 | — | — |
| 1986-03-05 | $7.47 | $8.26 | 4,000,000 | — | — |
| 1986-03-04 | $7.41 | $8.19 | 1,746,800 | — | — |
| 1986-03-03 | $7.47 | $8.26 | 2,892,000 | — | — |
| 1986-02-28 | $7.50 | $8.29 | 3,694,400 | — | — |
| 1986-02-27 | $7.63 | $8.43 | 2,911,200 | — | — |
| 1986-02-26 | $7.63 | $8.43 | 2,893,200 | — | — |
| 1986-02-25 | $7.69 | $8.50 | 3,627,200 | — | — |
| 1986-02-24 | $7.56 | $8.36 | 4,000,000 | — | — |
| 1986-02-21 | $7.44 | $8.22 | 4,400,000 | — | — |
| 1986-02-20 | $7.56 | $8.36 | 3,800,000 | — | — |
| 1986-02-19 | $7.31 | $8.09 | 3,474,000 | — | — |
| 1986-02-18 | $7.47 | $8.26 | 4,120,000 | — | — |
| 1986-02-14 | $7.50 | $8.29 | 5,480,000 | — | — |
| 1986-02-13 | $7.59 | $8.40 | 5,720,000 | — | — |
| 1986-02-12 | $7.81 | $8.64 | 3,103,600 | — | — |
| 1986-02-11 | $7.78 | $8.60 | 4,720,000 | — | — |
| 1986-02-10 | $8.03 | $8.88 | 3,016,800 | — | — |
| 1986-02-07 | $7.97 | $8.81 | 3,011,600 | — | — |
| 1986-02-06 | $7.97 | $8.81 | 2,815,200 | — | — |
| 1986-02-05 | $7.88 | $8.71 | 3,514,800 | — | — |
| 1986-02-04 | $7.72 | $8.54 | 4,400,000 | — | — |
| 1986-02-03 | $8.06 | $8.92 | 5,160,000 | — | — |
| 1986-01-31 | $8.34 | $9.23 | 4,240,000 | — | — |
| 1986-01-30 | $8.00 | $8.85 | 4,040,000 | — | — |
| 1986-01-29 | $7.94 | $8.78 | 4,240,000 | — | — |
| 1986-01-28 | $8.06 | $8.92 | 3,781,600 | — | — |
| 1986-01-27 | $8.03 | $8.88 | 2,153,200 | — | — |
| 1986-01-24 | $8.16 | $9.02 | 3,938,000 | — | — |
| 1986-01-23 | $8.13 | $8.99 | 3,776,000 | — | — |
| 1986-01-22 | $8.16 | $9.02 | 6,228,000 | — | — |
| 1986-01-21 | $8.38 | $9.26 | 3,547,600 | — | — |
| 1986-01-20 | $8.63 | $9.54 | 3,036,800 | — | — |
| 1986-01-17 | $8.53 | $9.43 | 5,184,000 | — | — |
| 1986-01-16 | $8.72 | $9.64 | 2,398,400 | — | — |
| 1986-01-15 | $8.84 | $9.78 | 1,857,200 | — | — |
| 1986-01-14 | $8.84 | $9.78 | 3,394,000 | — | — |
| 1986-01-13 | $8.81 | $9.75 | 4,276,000 | — | — |
| 1986-01-10 | $9.19 | $10.16 | 2,387,200 | — | — |
| 1986-01-09 | $9.13 | $10.09 | 3,752,800 | — | — |
| 1986-01-08 | $9.25 | $10.23 | 4,520,000 | — | — |
| 1986-01-07 | $9.41 | $10.40 | 3,030,400 | — | — |
| 1986-01-06 | $9.16 | $10.13 | 2,134,000 | — | — |
| 1986-01-03 | $9.06 | $10.02 | 1,395,200 | — | — |
| 1986-01-02 | $9.00 | $9.95 | 1,694,000 | — | — |