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 | $11.36 | $19.12 | 1,608,300 | — | — |
| 1986-12-30 | $11.56 | $19.45 | 2,684,700 | — | — |
| 1986-12-29 | $11.78 | $19.82 | 1,365,300 | — | — |
| 1986-12-26 | $11.97 | $20.15 | 1,196,100 | — | — |
| 1986-12-24 | $11.97 | $20.15 | 2,175,300 | — | — |
| 1986-12-23 | $11.94 | $20.10 | 2,286,000 | — | — |
| 1986-12-22 | $11.97 | $20.15 | 2,236,950 | — | — |
| 1986-12-19 | $11.89 | $20.01 | 4,500,000 | — | — |
| 1986-12-18 | $11.75 | $19.78 | 1,851,750 | — | — |
| 1986-12-17 | $11.47 | $19.31 | 2,364,750 | — | — |
| 1986-12-16 | $11.56 | $19.45 | 2,173,500 | — | — |
| 1986-12-15 | $11.61 | $19.54 | 2,398,500 | — | — |
| 1986-12-12 | $11.39 | $19.17 | 1,584,900 | — | — |
| 1986-12-11 | $11.50 | $19.36 | 3,631,050 | — | — |
| 1986-12-10 | $11.64 | $19.59 | 3,534,750 | — | — |
| 1986-12-09 | $11.47 | $19.31 | 1,882,350 | — | — |
| 1986-12-08 | $11.44 | $19.26 | 2,174,850 | — | — |
| 1986-12-05 | $11.53 | $19.40 | 1,901,700 | — | — |
| 1986-12-04 | $11.61 | $19.54 | 2,362,950 | — | — |
| 1986-12-03 | $11.58 | $19.50 | 3,875,400 | — | — |
| 1986-12-02 | $11.33 | $19.08 | 4,635,000 | — | — |
| 1986-12-01 | $11.17 | $18.79 | 3,032,550 | — | — |
| 1986-11-28 | $11.33 | $19.08 | 1,079,550 | — | — |
| 1986-11-26 | $11.22 | $18.89 | 2,660,850 | — | — |
| 1986-11-25 | $11.22 | $18.89 | 3,257,100 | — | — |
| 1986-11-24 | $11.47 | $19.31 | 2,654,100 | — | — |
| 1986-11-21 | $11.19 | $18.84 | 3,035,250 | — | — |
| 1986-11-20 | $11.28 | $18.98 | 3,032,550 | — | — |
| 1986-11-19 | $10.94 | $18.42 | 3,067,650 | — | — |
| 1986-11-18 | $10.89 | $18.33 | 3,326,400 | — | — |
| 1986-11-17 | $11.11 | $18.70 | 2,927,250 | — | — |
| 1986-11-14 | $11.22 | $18.89 | 3,316,500 | — | — |
| 1986-11-13 | $11.19 | $18.84 | 3,432,600 | — | — |
| 1986-11-12 | $11.25 | $18.94 | 3,280,050 | — | — |
| 1986-11-11 | $11.56 | $19.45 | 1,661,400 | — | — |
| 1986-11-10 | $11.69 | $19.68 | 2,039,850 | — | — |
| 1986-11-07 | $11.69 | $19.68 | 2,339,550 | — | — |
| 1986-11-06 | $11.56 | $19.45 | 4,351,500 | — | — |
| 1986-11-05 | $11.11 | $18.70 | 5,580,000 | — | — |
| 1986-11-04 | $11.50 | $19.24 | 6,660,000 | — | — |
| 1986-11-03 | $11.67 | $19.52 | 2,686,500 | — | — |
| 1986-10-31 | $11.75 | $19.66 | 1,676,700 | — | — |
| 1986-10-30 | $11.81 | $19.76 | 3,923,100 | — | — |
| 1986-10-29 | $11.75 | $19.66 | 4,725,000 | — | — |
| 1986-10-28 | $11.56 | $19.34 | 7,110,000 | — | — |
| 1986-10-27 | $12.14 | $20.31 | 2,244,150 | — | — |
| 1986-10-24 | $12.47 | $20.87 | 1,901,250 | — | — |
| 1986-10-23 | $12.42 | $20.78 | 2,453,850 | — | — |
| 1986-10-22 | $12.03 | $20.13 | 1,174,950 | — | — |
| 1986-10-21 | $11.92 | $19.94 | 1,195,200 | — | — |
| 1986-10-20 | $11.92 | $19.94 | 1,412,100 | — | — |
| 1986-10-17 | $12.03 | $20.13 | 1,332,000 | — | — |
| 1986-10-16 | $12.14 | $20.31 | 1,714,050 | — | — |
| 1986-10-15 | $12.22 | $20.45 | 2,282,850 | — | — |
| 1986-10-14 | $11.83 | $19.80 | 1,843,200 | — | — |
| 1986-10-13 | $11.67 | $19.52 | 1,240,200 | — | — |
| 1986-10-10 | $11.75 | $19.66 | 728,100 | — | — |
| 1986-10-09 | $11.89 | $19.89 | 1,147,050 | — | — |
| 1986-10-08 | $12.00 | $20.08 | 1,547,100 | — | — |
| 1986-10-07 | $12.00 | $20.08 | 1,615,950 | — | — |
| 1986-10-06 | $12.06 | $20.17 | 988,200 | — | — |
| 1986-10-03 | $11.89 | $19.89 | 2,009,250 | — | — |
| 1986-10-02 | $11.86 | $19.85 | 2,595,150 | — | — |
| 1986-10-01 | $12.08 | $20.22 | 3,549,150 | — | — |
| 1986-09-30 | $11.86 | $19.85 | 1,687,050 | — | — |
| 1986-09-29 | $11.61 | $19.43 | 1,932,300 | — | — |
| 1986-09-26 | $11.89 | $19.89 | 1,353,150 | — | — |
| 1986-09-25 | $11.86 | $19.85 | 3,062,700 | — | — |
| 1986-09-24 | $12.22 | $20.45 | 2,857,950 | — | — |
| 1986-09-23 | $12.25 | $20.50 | 1,119,600 | — | — |
| 1986-09-22 | $12.39 | $20.73 | 951,750 | — | — |
| 1986-09-19 | $12.39 | $20.73 | 2,011,050 | — | — |
| 1986-09-18 | $12.50 | $20.92 | 1,497,600 | — | — |
| 1986-09-17 | $12.67 | $21.20 | 1,246,500 | — | — |
| 1986-09-16 | $12.53 | $20.96 | 1,323,000 | — | — |
| 1986-09-15 | $12.47 | $20.87 | 1,752,300 | — | — |
| 1986-09-12 | $12.14 | $20.31 | 5,085,000 | — | — |
| 1986-09-11 | $12.50 | $20.92 | 4,284,450 | — | — |
| 1986-09-10 | $13.03 | $21.80 | 1,002,150 | — | — |
| 1986-09-09 | $13.17 | $22.03 | 1,478,700 | — | — |
| 1986-09-08 | $13.06 | $21.85 | 1,607,400 | — | — |
| 1986-09-05 | $13.14 | $21.99 | 1,889,100 | — | — |
| 1986-09-04 | $13.36 | $22.36 | 1,852,650 | — | — |
| 1986-09-03 | $13.39 | $22.40 | 1,013,400 | — | — |
| 1986-09-02 | $13.19 | $22.08 | 2,103,300 | — | — |
| 1986-08-29 | $13.53 | $22.64 | 1,712,700 | — | — |
| 1986-08-28 | $13.53 | $22.64 | 1,624,950 | — | — |
| 1986-08-27 | $13.39 | $22.40 | 2,477,700 | — | — |
| 1986-08-26 | $13.61 | $22.78 | 1,956,600 | — | — |
| 1986-08-25 | $13.47 | $22.54 | 1,661,850 | — | — |
| 1986-08-22 | $13.64 | $22.82 | 1,299,150 | — | — |
| 1986-08-21 | $13.72 | $22.96 | 1,775,250 | — | — |
| 1986-08-20 | $13.67 | $22.87 | 3,715,650 | — | — |
| 1986-08-19 | $13.22 | $22.13 | 1,746,000 | — | — |
| 1986-08-18 | $13.36 | $22.36 | 2,062,800 | — | — |
| 1986-08-15 | $13.17 | $22.03 | 1,946,700 | — | — |
| 1986-08-14 | $13.25 | $22.17 | 1,190,700 | — | — |
| 1986-08-13 | $13.28 | $22.22 | 2,083,500 | — | — |
| 1986-08-12 | $13.36 | $22.36 | 1,786,050 | — | — |
| 1986-08-11 | $13.03 | $21.80 | 1,835,100 | — | — |
| 1986-08-08 | $12.92 | $21.61 | 964,350 | — | — |
| 1986-08-07 | $13.00 | $21.75 | 1,015,650 | — | — |
| 1986-08-06 | $13.03 | $21.80 | 2,143,800 | — | — |
| 1986-08-05 | $13.14 | $21.99 | 1,097,550 | — | — |
| 1986-08-04 | $13.31 | $22.15 | 3,305,250 | — | — |
| 1986-08-01 | $13.08 | $21.78 | 1,174,950 | — | — |
| 1986-07-31 | $13.14 | $21.88 | 1,800,000 | — | — |
| 1986-07-30 | $13.00 | $21.64 | 1,845,000 | — | — |
| 1986-07-29 | $12.94 | $21.55 | 1,291,950 | — | — |
| 1986-07-28 | $13.19 | $21.97 | 1,645,650 | — | — |
| 1986-07-25 | $13.28 | $22.11 | 623,250 | — | — |
| 1986-07-24 | $13.17 | $21.92 | 1,326,600 | — | — |
| 1986-07-23 | $13.25 | $22.06 | 2,189,250 | — | — |
| 1986-07-22 | $13.11 | $21.83 | 2,500,200 | — | — |
| 1986-07-21 | $13.36 | $22.25 | 1,265,850 | — | — |
| 1986-07-18 | $13.61 | $22.66 | 1,404,900 | — | — |
| 1986-07-17 | $13.47 | $22.43 | 1,026,000 | — | — |
| 1986-07-16 | $13.44 | $22.38 | 2,072,250 | — | — |
| 1986-07-15 | $13.33 | $22.20 | 2,252,250 | — | — |
| 1986-07-14 | $13.53 | $22.52 | 1,356,300 | — | — |
| 1986-07-11 | $13.69 | $22.80 | 1,701,450 | — | — |
| 1986-07-10 | $13.86 | $23.08 | 2,422,350 | — | — |
| 1986-07-09 | $13.83 | $23.03 | 2,442,150 | — | — |
| 1986-07-08 | $13.69 | $22.80 | 3,717,900 | — | — |
| 1986-07-07 | $13.67 | $22.75 | 3,096,450 | — | — |
| 1986-07-03 | $14.22 | $23.68 | 1,196,550 | — | — |
| 1986-07-02 | $14.36 | $23.91 | 2,492,100 | — | — |
| 1986-07-01 | $14.31 | $23.82 | 2,194,200 | — | — |
| 1986-06-30 | $14.00 | $23.31 | 1,960,200 | — | — |
| 1986-06-27 | $13.78 | $22.94 | 1,291,050 | — | — |
| 1986-06-26 | $13.97 | $23.26 | 1,496,250 | — | — |
| 1986-06-25 | $14.14 | $23.54 | 2,279,250 | — | — |
| 1986-06-24 | $14.22 | $23.68 | 1,824,750 | — | — |
| 1986-06-23 | $14.22 | $23.68 | 3,329,100 | — | — |
| 1986-06-20 | $14.17 | $23.59 | 3,113,550 | — | — |
| 1986-06-19 | $13.83 | $23.03 | 1,657,800 | — | — |
| 1986-06-18 | $13.94 | $23.22 | 2,888,550 | — | — |
| 1986-06-17 | $14.00 | $23.31 | 2,673,900 | — | — |
| 1986-06-16 | $13.72 | $22.85 | 1,813,950 | — | — |
| 1986-06-13 | $13.50 | $22.48 | 1,762,200 | — | — |
| 1986-06-12 | $13.22 | $22.01 | 1,735,200 | — | — |
| 1986-06-11 | $13.44 | $22.38 | 1,503,450 | — | — |
| 1986-06-10 | $13.42 | $22.34 | 1,855,800 | — | — |
| 1986-06-09 | $13.06 | $21.74 | 2,632,050 | — | — |
| 1986-06-06 | $13.33 | $22.20 | 2,212,200 | — | — |
| 1986-06-05 | $12.97 | $21.60 | 1,631,700 | — | — |
| 1986-06-04 | $12.86 | $21.41 | 2,053,800 | — | — |
| 1986-06-03 | $12.67 | $21.09 | 1,133,550 | — | — |
| 1986-06-02 | $12.78 | $21.27 | 854,100 | — | — |
| 1986-05-30 | $12.94 | $21.55 | 1,444,050 | — | — |
| 1986-05-29 | $12.94 | $21.55 | 1,304,550 | — | — |
| 1986-05-28 | $12.92 | $21.51 | 1,472,400 | — | — |
| 1986-05-27 | $13.00 | $21.64 | 1,616,400 | — | — |
| 1986-05-23 | $12.83 | $21.37 | 1,819,350 | — | — |
| 1986-05-22 | $12.72 | $21.18 | 1,790,100 | — | — |
| 1986-05-21 | $12.36 | $20.58 | 1,690,200 | — | — |
| 1986-05-20 | $12.31 | $20.49 | 1,783,800 | — | — |
| 1986-05-19 | $12.08 | $20.12 | 2,314,800 | — | — |
| 1986-05-16 | $12.06 | $20.07 | 1,933,200 | — | — |
| 1986-05-15 | $12.25 | $20.40 | 1,098,450 | — | — |
| 1986-05-14 | $12.39 | $20.63 | 1,682,100 | — | — |
| 1986-05-13 | $12.50 | $20.81 | 1,614,150 | — | — |
| 1986-05-12 | $12.72 | $21.18 | 1,157,850 | — | — |
| 1986-05-09 | $12.78 | $21.27 | 1,038,150 | — | — |
| 1986-05-08 | $12.64 | $21.04 | 1,229,400 | — | — |
| 1986-05-07 | $12.50 | $20.81 | 1,478,250 | — | — |
| 1986-05-06 | $12.75 | $21.23 | 2,310,750 | — | — |
| 1986-05-05 | $12.69 | $21.03 | 4,013,100 | — | — |
| 1986-05-02 | $12.31 | $20.38 | 2,020,950 | — | — |
| 1986-05-01 | $12.36 | $20.47 | 2,949,750 | — | — |
| 1986-04-30 | $12.50 | $20.70 | 2,851,200 | — | — |
| 1986-04-29 | $12.81 | $21.21 | 2,080,800 | — | — |
| 1986-04-28 | $12.94 | $21.44 | 1,596,150 | — | — |
| 1986-04-25 | $12.53 | $20.75 | 1,867,500 | — | — |
| 1986-04-24 | $12.69 | $21.03 | 1,791,000 | — | — |
| 1986-04-23 | $12.92 | $21.39 | 1,066,950 | — | — |
| 1986-04-22 | $12.89 | $21.35 | 1,238,850 | — | — |
| 1986-04-21 | $13.06 | $21.62 | 1,242,000 | — | — |
| 1986-04-18 | $12.97 | $21.49 | 1,719,900 | — | — |
| 1986-04-17 | $13.14 | $21.76 | 2,586,600 | — | — |
| 1986-04-16 | $12.97 | $21.49 | 1,623,150 | — | — |
| 1986-04-15 | $12.67 | $20.98 | 1,523,700 | — | — |
| 1986-04-14 | $12.58 | $20.84 | 1,000,350 | — | — |
| 1986-04-11 | $12.58 | $20.84 | 1,270,800 | — | — |
| 1986-04-10 | $12.58 | $20.84 | 1,619,100 | — | — |
| 1986-04-09 | $12.56 | $20.80 | 1,769,400 | — | — |
| 1986-04-08 | $12.42 | $20.57 | 1,552,950 | — | — |
| 1986-04-07 | $12.06 | $19.97 | 1,498,950 | — | — |
| 1986-04-04 | $12.00 | $19.87 | 3,419,550 | — | — |
| 1986-04-03 | $12.06 | $19.97 | 3,051,450 | — | — |
| 1986-04-02 | $12.31 | $20.38 | 1,903,950 | — | — |
| 1986-04-01 | $12.44 | $20.61 | 2,762,550 | — | — |
| 1986-03-31 | $12.67 | $20.98 | 1,615,500 | — | — |
| 1986-03-27 | $12.72 | $21.07 | 2,151,450 | — | — |
| 1986-03-26 | $12.39 | $20.52 | 1,782,900 | — | — |
| 1986-03-25 | $12.25 | $20.29 | 2,182,950 | — | — |
| 1986-03-24 | $12.44 | $20.61 | 1,864,800 | — | — |
| 1986-03-21 | $12.28 | $20.34 | 2,388,600 | — | — |
| 1986-03-20 | $12.61 | $20.89 | 2,235,600 | — | — |
| 1986-03-19 | $12.22 | $20.24 | 1,635,750 | — | — |
| 1986-03-18 | $12.14 | $20.10 | 2,163,150 | — | — |
| 1986-03-17 | $11.81 | $19.55 | 1,717,200 | — | — |
| 1986-03-14 | $11.86 | $19.64 | 2,113,200 | — | — |
| 1986-03-13 | $11.75 | $19.46 | 3,025,800 | — | — |
| 1986-03-12 | $11.94 | $19.78 | 3,320,100 | — | — |
| 1986-03-11 | $11.92 | $19.74 | 3,257,550 | — | — |
| 1986-03-10 | $12.25 | $20.29 | 1,316,250 | — | — |
| 1986-03-07 | $12.11 | $20.06 | 2,319,300 | — | — |
| 1986-03-06 | $11.92 | $19.74 | 2,070,450 | — | — |
| 1986-03-05 | $11.78 | $19.51 | 1,750,500 | — | — |
| 1986-03-04 | $11.78 | $19.51 | 3,274,200 | — | — |
| 1986-03-03 | $11.75 | $19.46 | 3,011,400 | — | — |
| 1986-02-28 | $11.86 | $19.64 | 3,559,500 | — | — |
| 1986-02-27 | $11.89 | $19.69 | 3,165,750 | — | — |
| 1986-02-26 | $11.75 | $19.46 | 3,910,950 | — | — |
| 1986-02-25 | $11.25 | $18.63 | 2,893,500 | — | — |
| 1986-02-24 | $11.42 | $18.91 | 5,400,000 | — | — |
| 1986-02-21 | $11.11 | $18.40 | 4,635,000 | — | — |
| 1986-02-20 | $11.00 | $18.22 | 2,270,250 | — | — |
| 1986-02-19 | $10.83 | $17.94 | 4,426,650 | — | — |
| 1986-02-18 | $10.97 | $18.17 | 3,693,600 | — | — |
| 1986-02-14 | $11.11 | $18.40 | 1,467,000 | — | — |
| 1986-02-13 | $11.08 | $18.36 | 1,756,350 | — | — |
| 1986-02-12 | $11.11 | $18.40 | 2,898,450 | — | — |
| 1986-02-11 | $10.89 | $18.03 | 2,660,400 | — | — |
| 1986-02-10 | $11.00 | $18.22 | 3,370,050 | — | — |
| 1986-02-07 | $10.67 | $17.67 | 4,334,850 | — | — |
| 1986-02-06 | $10.36 | $17.16 | 3,877,650 | — | — |
| 1986-02-05 | $10.28 | $17.02 | 3,589,650 | — | — |
| 1986-02-04 | $10.42 | $17.25 | 3,807,450 | — | — |
| 1986-02-03 | $10.69 | $17.60 | 5,220,000 | — | — |
| 1986-01-31 | $10.72 | $17.65 | 2,686,500 | — | — |
| 1986-01-30 | $10.61 | $17.47 | 3,591,450 | — | — |
| 1986-01-29 | $10.61 | $17.47 | 5,625,000 | — | — |
| 1986-01-28 | $10.58 | $17.42 | 6,583,500 | — | — |
| 1986-01-27 | $10.39 | $17.10 | 4,443,300 | — | — |
| 1986-01-24 | $10.58 | $17.42 | 4,065,300 | — | — |
| 1986-01-23 | $10.42 | $17.15 | 4,300,650 | — | — |
| 1986-01-22 | $10.56 | $17.37 | 2,035,800 | — | — |
| 1986-01-21 | $10.86 | $17.88 | 2,656,350 | — | — |
| 1986-01-20 | $10.75 | $17.69 | 2,482,200 | — | — |
| 1986-01-17 | $10.53 | $17.33 | 3,517,200 | — | — |
| 1986-01-16 | $10.67 | $17.56 | 3,388,050 | — | — |
| 1986-01-15 | $10.83 | $17.83 | 4,770,000 | — | — |
| 1986-01-14 | $10.44 | $17.19 | 5,530,500 | — | — |
| 1986-01-13 | $10.78 | $17.74 | 4,237,200 | — | — |
| 1986-01-10 | $10.67 | $17.56 | 2,545,650 | — | — |
| 1986-01-09 | $11.25 | $18.52 | 2,930,400 | — | — |
| 1986-01-08 | $11.17 | $18.38 | 3,289,500 | — | — |
| 1986-01-07 | $11.81 | $19.43 | 2,273,400 | — | — |
| 1986-01-06 | $11.83 | $19.48 | 1,567,350 | — | — |
| 1986-01-03 | $11.83 | $19.48 | 2,228,850 | — | — |
| 1986-01-02 | $11.67 | $19.20 | 2,585,700 | — | — |