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 | $8.77 | $28.64 | 7,325,600 | — | — |
| 1986-12-30 | $8.97 | $29.31 | 5,820,000 | — | — |
| 1986-12-29 | $9.09 | $29.72 | 11,680,000 | — | — |
| 1986-12-26 | $9.19 | $30.02 | 2,155,200 | — | — |
| 1986-12-24 | $9.25 | $30.23 | 7,978,400 | — | — |
| 1986-12-23 | $9.19 | $30.02 | 18,560,000 | — | — |
| 1986-12-22 | $9.11 | $29.77 | 13,760,000 | — | — |
| 1986-12-19 | $9.09 | $29.72 | 22,960,000 | — | — |
| 1986-12-18 | $8.94 | $29.21 | 10,720,000 | — | — |
| 1986-12-17 | $8.95 | $29.26 | 7,946,400 | — | — |
| 1986-12-16 | $9.08 | $29.67 | 11,760,000 | — | — |
| 1986-12-15 | $9.00 | $29.41 | 10,720,000 | — | — |
| 1986-12-12 | $8.92 | $29.16 | 13,440,000 | — | — |
| 1986-12-11 | $8.72 | $28.49 | 9,600,000 | — | — |
| 1986-12-10 | $8.81 | $28.80 | 8,000,000 | — | — |
| 1986-12-09 | $8.70 | $28.44 | 6,267,200 | — | — |
| 1986-12-08 | $8.72 | $28.49 | 9,200,000 | — | — |
| 1986-12-05 | $8.66 | $28.29 | 6,993,600 | — | — |
| 1986-12-04 | $8.59 | $28.08 | 7,833,600 | — | — |
| 1986-12-03 | $8.67 | $28.34 | 13,040,000 | — | — |
| 1986-12-02 | $8.81 | $28.80 | 10,640,000 | — | — |
| 1986-12-01 | $8.64 | $28.24 | 6,130,400 | — | — |
| 1986-11-28 | $8.66 | $28.29 | 2,342,400 | — | — |
| 1986-11-26 | $8.66 | $28.29 | 4,760,000 | — | — |
| 1986-11-25 | $8.66 | $28.29 | 6,875,200 | — | — |
| 1986-11-24 | $8.72 | $28.49 | 7,792,800 | — | — |
| 1986-11-21 | $8.75 | $28.59 | 12,720,000 | — | — |
| 1986-11-20 | $8.58 | $28.03 | 6,472,000 | — | — |
| 1986-11-19 | $8.42 | $27.52 | 5,408,000 | — | — |
| 1986-11-18 | $8.42 | $27.52 | 6,912,800 | — | — |
| 1986-11-17 | $8.64 | $28.24 | 7,335,200 | — | — |
| 1986-11-14 | $8.67 | $28.34 | 6,223,200 | — | — |
| 1986-11-13 | $8.63 | $28.18 | 7,192,800 | — | — |
| 1986-11-12 | $8.70 | $28.44 | 7,204,800 | — | — |
| 1986-11-11 | $8.75 | $28.59 | 5,838,400 | — | — |
| 1986-11-10 | $8.66 | $28.29 | 6,060,000 | — | — |
| 1986-11-07 | $8.61 | $28.13 | 7,860,800 | — | — |
| 1986-11-06 | $8.61 | $28.13 | 12,640,000 | — | — |
| 1986-11-05 | $8.67 | $28.34 | 12,320,000 | — | — |
| 1986-11-04 | $8.75 | $28.23 | 9,760,000 | — | — |
| 1986-11-03 | $8.67 | $27.97 | 8,400,000 | — | — |
| 1986-10-31 | $8.50 | $27.42 | 8,400,000 | — | — |
| 1986-10-30 | $8.45 | $27.27 | 9,520,000 | — | — |
| 1986-10-29 | $8.22 | $26.51 | 5,940,000 | — | — |
| 1986-10-28 | $8.30 | $26.76 | 4,309,600 | — | — |
| 1986-10-27 | $8.33 | $26.86 | 4,087,200 | — | — |
| 1986-10-24 | $8.30 | $26.76 | 3,883,200 | — | — |
| 1986-10-23 | $8.30 | $26.76 | 5,828,800 | — | — |
| 1986-10-22 | $8.30 | $26.76 | 3,401,600 | — | — |
| 1986-10-21 | $8.33 | $26.86 | 5,804,800 | — | — |
| 1986-10-20 | $8.34 | $26.92 | 4,680,800 | — | — |
| 1986-10-17 | $8.52 | $27.47 | 7,757,600 | — | — |
| 1986-10-16 | $8.55 | $27.57 | 7,286,400 | — | — |
| 1986-10-15 | $8.38 | $27.02 | 5,374,400 | — | — |
| 1986-10-14 | $8.27 | $26.66 | 6,692,800 | — | — |
| 1986-10-13 | $8.36 | $26.97 | 2,204,000 | — | — |
| 1986-10-10 | $8.30 | $26.76 | 3,456,000 | — | — |
| 1986-10-09 | $8.38 | $27.02 | 4,838,400 | — | — |
| 1986-10-08 | $8.53 | $27.52 | 6,276,000 | — | — |
| 1986-10-07 | $8.42 | $27.17 | 5,805,600 | — | — |
| 1986-10-06 | $8.36 | $26.97 | 3,648,000 | — | — |
| 1986-10-03 | $8.45 | $27.27 | 7,358,400 | — | — |
| 1986-10-02 | $8.45 | $27.27 | 4,176,800 | — | — |
| 1986-10-01 | $8.48 | $27.37 | 7,736,000 | — | — |
| 1986-09-30 | $8.41 | $27.12 | 9,760,000 | — | — |
| 1986-09-29 | $8.30 | $26.76 | 6,824,800 | — | — |
| 1986-09-26 | $8.22 | $26.51 | 4,684,000 | — | — |
| 1986-09-25 | $8.16 | $26.31 | 7,327,200 | — | — |
| 1986-09-24 | $8.34 | $26.92 | 5,256,800 | — | — |
| 1986-09-23 | $8.33 | $26.86 | 5,357,600 | — | — |
| 1986-09-22 | $8.31 | $26.81 | 7,090,400 | — | — |
| 1986-09-19 | $8.28 | $26.71 | 10,800,000 | — | — |
| 1986-09-18 | $8.39 | $27.07 | 7,160,000 | — | — |
| 1986-09-17 | $8.33 | $26.86 | 6,820,000 | — | — |
| 1986-09-16 | $8.42 | $27.17 | 6,585,600 | — | — |
| 1986-09-15 | $8.47 | $27.32 | 11,040,000 | — | — |
| 1986-09-12 | $8.25 | $26.61 | 18,480,000 | — | — |
| 1986-09-11 | $8.30 | $26.76 | 15,360,000 | — | — |
| 1986-09-10 | $8.73 | $28.18 | 8,640,000 | — | — |
| 1986-09-09 | $8.67 | $27.97 | 8,480,000 | — | — |
| 1986-09-08 | $8.75 | $28.23 | 7,360,000 | — | — |
| 1986-09-05 | $8.80 | $28.38 | 9,440,000 | — | — |
| 1986-09-04 | $8.84 | $28.53 | 13,280,000 | — | — |
| 1986-09-03 | $8.63 | $27.82 | 8,800,000 | — | — |
| 1986-09-02 | $8.48 | $27.37 | 10,240,000 | — | — |
| 1986-08-29 | $8.61 | $27.77 | 7,959,200 | — | — |
| 1986-08-28 | $8.63 | $27.82 | 9,280,000 | — | — |
| 1986-08-27 | $8.67 | $27.97 | 10,000,000 | — | — |
| 1986-08-26 | $8.50 | $27.42 | 9,368,000 | — | — |
| 1986-08-25 | $8.17 | $26.36 | 5,527,200 | — | — |
| 1986-08-22 | $8.20 | $26.46 | 3,830,400 | — | — |
| 1986-08-21 | $8.16 | $26.31 | 5,376,000 | — | — |
| 1986-08-20 | $8.20 | $26.46 | 7,148,000 | — | — |
| 1986-08-19 | $8.13 | $26.21 | 6,288,800 | — | — |
| 1986-08-18 | $8.23 | $26.56 | 7,148,800 | — | — |
| 1986-08-15 | $8.16 | $26.31 | 15,000,000 | — | — |
| 1986-08-14 | $8.02 | $25.86 | 5,677,600 | — | — |
| 1986-08-13 | $8.02 | $25.86 | 6,609,600 | — | — |
| 1986-08-12 | $7.92 | $25.55 | 6,799,200 | — | — |
| 1986-08-11 | $7.88 | $25.40 | 5,389,600 | — | — |
| 1986-08-08 | $7.83 | $25.25 | 7,512,000 | — | — |
| 1986-08-07 | $7.84 | $25.30 | 11,568,000 | — | — |
| 1986-08-06 | $8.02 | $25.49 | 15,096,000 | — | — |
| 1986-08-05 | $8.05 | $25.59 | 17,208,000 | — | — |
| 1986-08-04 | $7.72 | $24.55 | 9,600,000 | — | — |
| 1986-08-01 | $7.56 | $24.05 | 3,845,600 | — | — |
| 1986-07-31 | $7.59 | $24.15 | 5,258,400 | — | — |
| 1986-07-30 | $7.64 | $24.30 | 7,867,200 | — | — |
| 1986-07-29 | $7.42 | $23.61 | 5,212,800 | — | — |
| 1986-07-28 | $7.39 | $23.51 | 4,779,200 | — | — |
| 1986-07-25 | $7.50 | $23.85 | 4,110,400 | — | — |
| 1986-07-24 | $7.45 | $23.70 | 3,485,600 | — | — |
| 1986-07-23 | $7.47 | $23.75 | 4,696,000 | — | — |
| 1986-07-22 | $7.53 | $23.95 | 3,667,200 | — | — |
| 1986-07-21 | $7.55 | $24.00 | 4,628,800 | — | — |
| 1986-07-18 | $7.50 | $23.85 | 8,800,000 | — | — |
| 1986-07-17 | $7.36 | $23.41 | 5,084,000 | — | — |
| 1986-07-16 | $7.31 | $23.26 | 4,944,800 | — | — |
| 1986-07-15 | $7.20 | $22.91 | 9,680,000 | — | — |
| 1986-07-14 | $7.28 | $23.16 | 6,422,400 | — | — |
| 1986-07-11 | $7.39 | $23.51 | 4,000,000 | — | — |
| 1986-07-10 | $7.44 | $23.66 | 6,804,000 | — | — |
| 1986-07-09 | $7.52 | $23.90 | 5,644,800 | — | — |
| 1986-07-08 | $7.50 | $23.85 | 5,842,400 | — | — |
| 1986-07-07 | $7.47 | $23.75 | 4,681,600 | — | — |
| 1986-07-03 | $7.59 | $24.15 | 3,351,200 | — | — |
| 1986-07-02 | $7.67 | $24.40 | 3,270,400 | — | — |
| 1986-07-01 | $7.66 | $24.35 | 4,209,600 | — | — |
| 1986-06-30 | $7.61 | $24.20 | 3,242,400 | — | — |
| 1986-06-27 | $7.64 | $24.30 | 2,844,000 | — | — |
| 1986-06-26 | $7.59 | $24.15 | 5,021,600 | — | — |
| 1986-06-25 | $7.63 | $24.25 | 5,284,000 | — | — |
| 1986-06-24 | $7.63 | $24.25 | 5,975,200 | — | — |
| 1986-06-23 | $7.56 | $24.05 | 5,202,400 | — | — |
| 1986-06-20 | $7.63 | $24.25 | 10,400,000 | — | — |
| 1986-06-19 | $7.56 | $24.05 | 4,304,800 | — | — |
| 1986-06-18 | $7.56 | $24.05 | 4,080,000 | — | — |
| 1986-06-17 | $7.48 | $23.80 | 3,384,800 | — | — |
| 1986-06-16 | $7.53 | $23.95 | 6,241,600 | — | — |
| 1986-06-13 | $7.55 | $24.00 | 5,552,800 | — | — |
| 1986-06-12 | $7.45 | $23.70 | 5,785,600 | — | — |
| 1986-06-11 | $7.41 | $23.56 | 5,974,400 | — | — |
| 1986-06-10 | $7.38 | $23.46 | 4,607,200 | — | — |
| 1986-06-09 | $7.33 | $23.31 | 5,561,600 | — | — |
| 1986-06-06 | $7.52 | $23.90 | 5,204,800 | — | — |
| 1986-06-05 | $7.50 | $23.85 | 4,472,800 | — | — |
| 1986-06-04 | $7.45 | $23.70 | 5,094,400 | — | — |
| 1986-06-03 | $7.55 | $24.00 | 4,707,200 | — | — |
| 1986-06-02 | $7.47 | $23.75 | 5,161,600 | — | — |
| 1986-05-30 | $7.48 | $23.80 | 6,701,600 | — | — |
| 1986-05-29 | $7.42 | $23.61 | 5,332,800 | — | — |
| 1986-05-28 | $7.39 | $23.51 | 4,980,000 | — | — |
| 1986-05-27 | $7.39 | $23.51 | 4,747,200 | — | — |
| 1986-05-23 | $7.33 | $23.31 | 4,649,600 | — | — |
| 1986-05-22 | $7.36 | $23.41 | 6,478,400 | — | — |
| 1986-05-21 | $7.27 | $23.11 | 3,632,800 | — | — |
| 1986-05-20 | $7.27 | $23.11 | 5,843,200 | — | — |
| 1986-05-19 | $7.25 | $23.06 | 4,844,800 | — | — |
| 1986-05-16 | $7.17 | $22.81 | 5,292,000 | — | — |
| 1986-05-15 | $7.28 | $23.16 | 4,488,800 | — | — |
| 1986-05-14 | $7.42 | $23.61 | 4,973,600 | — | — |
| 1986-05-13 | $7.36 | $23.41 | 7,105,600 | — | — |
| 1986-05-12 | $7.42 | $23.61 | 7,539,200 | — | — |
| 1986-05-09 | $7.33 | $23.31 | 6,078,400 | — | — |
| 1986-05-08 | $7.33 | $23.31 | 6,597,600 | — | — |
| 1986-05-07 | $7.22 | $22.96 | 16,048,000 | — | — |
| 1986-05-06 | $7.47 | $23.40 | 10,160,000 | — | — |
| 1986-05-05 | $7.42 | $23.25 | 7,156,000 | — | — |
| 1986-05-02 | $7.25 | $22.71 | 8,640,000 | — | — |
| 1986-05-01 | $7.08 | $22.17 | 8,880,000 | — | — |
| 1986-04-30 | $7.08 | $22.17 | 4,676,800 | — | — |
| 1986-04-29 | $7.19 | $22.52 | 5,507,200 | — | — |
| 1986-04-28 | $7.25 | $22.71 | 5,552,800 | — | — |
| 1986-04-25 | $7.16 | $22.42 | 7,188,800 | — | — |
| 1986-04-24 | $7.28 | $22.81 | 5,771,200 | — | — |
| 1986-04-23 | $7.20 | $22.56 | 4,464,800 | — | — |
| 1986-04-22 | $7.16 | $22.42 | 7,974,400 | — | — |
| 1986-04-21 | $7.33 | $22.96 | 6,307,200 | — | — |
| 1986-04-18 | $7.16 | $22.42 | 8,080,000 | — | — |
| 1986-04-17 | $7.23 | $22.66 | 5,970,400 | — | — |
| 1986-04-16 | $7.11 | $22.27 | 5,640,800 | — | — |
| 1986-04-15 | $7.13 | $22.32 | 4,177,600 | — | — |
| 1986-04-14 | $6.97 | $21.83 | 3,516,000 | — | — |
| 1986-04-11 | $6.94 | $21.73 | 4,940,800 | — | — |
| 1986-04-10 | $6.97 | $21.83 | 7,096,000 | — | — |
| 1986-04-09 | $6.91 | $21.63 | 6,281,600 | — | — |
| 1986-04-08 | $6.95 | $21.78 | 5,388,000 | — | — |
| 1986-04-07 | $6.86 | $21.49 | 6,519,200 | — | — |
| 1986-04-04 | $6.91 | $21.63 | 10,000,000 | — | — |
| 1986-04-03 | $6.98 | $21.88 | 7,921,600 | — | — |
| 1986-04-02 | $7.03 | $22.03 | 12,400,000 | — | — |
| 1986-04-01 | $6.94 | $21.73 | 8,160,000 | — | — |
| 1986-03-31 | $6.97 | $21.83 | 5,886,400 | — | — |
| 1986-03-27 | $7.03 | $22.03 | 10,160,000 | — | — |
| 1986-03-26 | $7.05 | $22.08 | 5,941,600 | — | — |
| 1986-03-25 | $6.89 | $21.59 | 4,638,400 | — | — |
| 1986-03-24 | $6.88 | $21.54 | 8,080,000 | — | — |
| 1986-03-21 | $6.86 | $21.49 | 13,840,000 | — | — |
| 1986-03-20 | $6.95 | $21.78 | 5,700,800 | — | — |
| 1986-03-19 | $6.91 | $21.63 | 6,602,400 | — | — |
| 1986-03-18 | $6.94 | $21.73 | 10,832,000 | — | — |
| 1986-03-17 | $6.97 | $21.83 | 9,120,000 | — | — |
| 1986-03-14 | $6.88 | $21.54 | 12,768,000 | — | — |
| 1986-03-13 | $6.77 | $21.19 | 11,120,000 | — | — |
| 1986-03-12 | $6.95 | $21.78 | 12,480,000 | — | — |
| 1986-03-11 | $6.81 | $21.34 | 8,960,000 | — | — |
| 1986-03-10 | $6.55 | $20.51 | 5,974,400 | — | — |
| 1986-03-07 | $6.53 | $20.46 | 10,240,000 | — | — |
| 1986-03-06 | $6.53 | $20.46 | 7,371,200 | — | — |
| 1986-03-05 | $6.56 | $20.56 | 8,240,000 | — | — |
| 1986-03-04 | $6.48 | $20.31 | 6,705,600 | — | — |
| 1986-03-03 | $6.61 | $20.70 | 5,629,600 | — | — |
| 1986-02-28 | $6.53 | $20.46 | 9,680,000 | — | — |
| 1986-02-27 | $6.55 | $20.51 | 13,840,000 | — | — |
| 1986-02-26 | $6.75 | $21.15 | 9,920,000 | — | — |
| 1986-02-25 | $6.81 | $21.34 | 10,960,000 | — | — |
| 1986-02-24 | $6.69 | $20.95 | 8,400,000 | — | — |
| 1986-02-21 | $6.58 | $20.61 | 9,200,000 | — | — |
| 1986-02-20 | $6.48 | $20.31 | 8,176,000 | — | — |
| 1986-02-19 | $6.39 | $20.02 | 7,660,800 | — | — |
| 1986-02-18 | $6.50 | $20.36 | 9,200,000 | — | — |
| 1986-02-14 | $6.48 | $20.31 | 8,160,000 | — | — |
| 1986-02-13 | $6.42 | $20.12 | 9,440,000 | — | — |
| 1986-02-12 | $6.31 | $19.77 | 3,996,000 | — | — |
| 1986-02-11 | $6.31 | $19.77 | 5,244,800 | — | — |
| 1986-02-10 | $6.27 | $19.63 | 6,180,800 | — | — |
| 1986-02-07 | $6.25 | $19.58 | 9,680,000 | — | — |
| 1986-02-06 | $6.19 | $19.38 | 8,160,000 | — | — |
| 1986-02-05 | $6.09 | $19.09 | 10,984,000 | — | — |
| 1986-02-04 | $6.14 | $19.24 | 29,088,000 | — | — |
| 1986-02-03 | $6.47 | $19.91 | 17,392,000 | — | — |
| 1986-01-31 | $6.47 | $19.91 | 8,560,000 | — | — |
| 1986-01-30 | $6.38 | $19.62 | 11,704,000 | — | — |
| 1986-01-29 | $6.41 | $19.72 | 10,000,000 | — | — |
| 1986-01-28 | $6.39 | $19.67 | 8,560,000 | — | — |
| 1986-01-27 | $6.41 | $19.72 | 7,121,600 | — | — |
| 1986-01-24 | $6.36 | $19.58 | 6,756,800 | — | — |
| 1986-01-23 | $6.28 | $19.33 | 12,544,000 | — | — |
| 1986-01-22 | $6.23 | $19.19 | 13,416,000 | — | — |
| 1986-01-21 | $6.28 | $19.33 | 14,560,000 | — | — |
| 1986-01-20 | $6.50 | $20.01 | 5,767,200 | — | — |
| 1986-01-17 | $6.53 | $20.10 | 11,720,000 | — | — |
| 1986-01-16 | $6.59 | $20.30 | 13,848,000 | — | — |
| 1986-01-15 | $6.73 | $20.73 | 6,286,400 | — | — |
| 1986-01-14 | $6.80 | $20.92 | 4,843,200 | — | — |
| 1986-01-13 | $6.80 | $20.92 | 5,516,000 | — | — |
| 1986-01-10 | $6.75 | $20.78 | 7,113,600 | — | — |
| 1986-01-09 | $6.69 | $20.59 | 9,200,000 | — | — |
| 1986-01-08 | $6.72 | $20.68 | 11,760,000 | — | — |
| 1986-01-07 | $6.98 | $21.50 | 6,287,200 | — | — |
| 1986-01-06 | $6.92 | $21.31 | 5,256,000 | — | — |
| 1986-01-03 | $6.88 | $21.16 | 7,015,200 | — | — |
| 1986-01-02 | $6.81 | $20.97 | 5,889,600 | — | — |