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 | $12.34 | $23.19 | 1,478,800 | — | — |
| 1986-12-30 | $12.38 | $23.25 | 686,000 | — | — |
| 1986-12-29 | $12.38 | $23.25 | 956,800 | — | — |
| 1986-12-26 | $12.44 | $23.36 | 125,600 | — | — |
| 1986-12-24 | $12.44 | $23.36 | 465,200 | — | — |
| 1986-12-23 | $12.50 | $23.48 | 1,678,800 | — | — |
| 1986-12-22 | $12.59 | $23.66 | 2,408,400 | — | — |
| 1986-12-19 | $12.38 | $23.25 | 3,265,200 | — | — |
| 1986-12-18 | $12.13 | $22.78 | 1,601,200 | — | — |
| 1986-12-17 | $12.00 | $22.54 | 755,200 | — | — |
| 1986-12-16 | $12.22 | $22.95 | 1,810,800 | — | — |
| 1986-12-15 | $12.38 | $23.25 | 1,098,800 | — | — |
| 1986-12-12 | $12.47 | $23.42 | 2,665,200 | — | — |
| 1986-12-11 | $12.06 | $22.66 | 1,002,000 | — | — |
| 1986-12-10 | $12.28 | $23.07 | 1,091,600 | — | — |
| 1986-12-09 | $11.91 | $22.37 | 854,000 | — | — |
| 1986-12-08 | $12.00 | $22.54 | 1,107,200 | — | — |
| 1986-12-05 | $12.09 | $22.72 | 1,218,000 | — | — |
| 1986-12-04 | $12.25 | $23.01 | 1,665,200 | — | — |
| 1986-12-03 | $12.56 | $23.60 | 1,059,600 | — | — |
| 1986-12-02 | $12.63 | $23.72 | 1,750,400 | — | — |
| 1986-12-01 | $12.34 | $23.19 | 790,800 | — | — |
| 1986-11-28 | $12.44 | $23.36 | 551,600 | — | — |
| 1986-11-26 | $12.22 | $22.95 | 504,400 | — | — |
| 1986-11-25 | $12.34 | $23.19 | 518,800 | — | — |
| 1986-11-24 | $12.41 | $23.31 | 1,324,400 | — | — |
| 1986-11-21 | $12.38 | $23.25 | 1,076,800 | — | — |
| 1986-11-20 | $11.97 | $22.48 | 777,200 | — | — |
| 1986-11-19 | $12.00 | $22.54 | 898,000 | — | — |
| 1986-11-18 | $11.78 | $22.13 | 924,400 | — | — |
| 1986-11-17 | $12.38 | $23.25 | 547,600 | — | — |
| 1986-11-14 | $12.50 | $23.48 | 1,012,000 | — | — |
| 1986-11-13 | $12.19 | $22.89 | 769,200 | — | — |
| 1986-11-12 | $12.38 | $23.25 | 3,132,800 | — | — |
| 1986-11-11 | $12.78 | $23.68 | 3,192,400 | — | — |
| 1986-11-10 | $12.44 | $23.04 | 520,800 | — | — |
| 1986-11-07 | $12.44 | $23.04 | 1,300,400 | — | — |
| 1986-11-06 | $12.31 | $22.81 | 566,000 | — | — |
| 1986-11-05 | $12.38 | $22.93 | 798,400 | — | — |
| 1986-11-04 | $12.25 | $22.70 | 1,608,000 | — | — |
| 1986-11-03 | $12.22 | $22.64 | 1,105,200 | — | — |
| 1986-10-31 | $12.28 | $22.75 | 1,722,000 | — | — |
| 1986-10-30 | $11.97 | $22.18 | 2,448,000 | — | — |
| 1986-10-29 | $11.34 | $21.02 | 238,400 | — | — |
| 1986-10-28 | $11.47 | $21.25 | 522,400 | — | — |
| 1986-10-27 | $11.38 | $21.08 | 1,121,600 | — | — |
| 1986-10-24 | $11.63 | $21.54 | 1,027,200 | — | — |
| 1986-10-23 | $11.69 | $21.65 | 855,600 | — | — |
| 1986-10-22 | $11.66 | $21.60 | 1,061,600 | — | — |
| 1986-10-21 | $11.81 | $21.89 | 462,400 | — | — |
| 1986-10-20 | $11.81 | $21.89 | 343,600 | — | — |
| 1986-10-17 | $12.00 | $22.23 | 598,000 | — | — |
| 1986-10-16 | $12.00 | $22.23 | 1,558,000 | — | — |
| 1986-10-15 | $12.06 | $22.35 | 1,411,600 | — | — |
| 1986-10-14 | $12.13 | $22.47 | 1,912,000 | — | — |
| 1986-10-13 | $12.44 | $23.04 | 1,060,800 | — | — |
| 1986-10-10 | $12.44 | $23.04 | 1,182,000 | — | — |
| 1986-10-09 | $12.38 | $22.93 | 1,858,000 | — | — |
| 1986-10-08 | $12.44 | $23.04 | 2,244,400 | — | — |
| 1986-10-07 | $12.00 | $22.23 | 1,184,000 | — | — |
| 1986-10-06 | $11.84 | $21.94 | 636,400 | — | — |
| 1986-10-03 | $11.75 | $21.77 | 674,400 | — | — |
| 1986-10-02 | $11.84 | $21.94 | 568,800 | — | — |
| 1986-10-01 | $12.00 | $22.23 | 1,588,800 | — | — |
| 1986-09-30 | $11.97 | $22.18 | 1,843,200 | — | — |
| 1986-09-29 | $11.66 | $21.60 | 1,116,000 | — | — |
| 1986-09-26 | $11.34 | $21.02 | 1,008,800 | — | — |
| 1986-09-25 | $11.03 | $20.44 | 802,400 | — | — |
| 1986-09-24 | $11.34 | $21.02 | 666,000 | — | — |
| 1986-09-23 | $11.28 | $20.90 | 679,200 | — | — |
| 1986-09-22 | $11.34 | $21.02 | 693,600 | — | — |
| 1986-09-19 | $11.34 | $21.02 | 1,742,000 | — | — |
| 1986-09-18 | $11.25 | $20.84 | 1,146,400 | — | — |
| 1986-09-17 | $11.22 | $20.79 | 1,748,400 | — | — |
| 1986-09-16 | $11.25 | $20.84 | 1,412,000 | — | — |
| 1986-09-15 | $11.47 | $21.25 | 2,054,400 | — | — |
| 1986-09-12 | $11.38 | $21.08 | 2,075,600 | — | — |
| 1986-09-11 | $11.81 | $21.89 | 2,073,600 | — | — |
| 1986-09-10 | $12.41 | $22.99 | 1,305,200 | — | — |
| 1986-09-09 | $12.28 | $22.75 | 2,077,200 | — | — |
| 1986-09-08 | $12.47 | $23.10 | 2,175,600 | — | — |
| 1986-09-05 | $12.69 | $23.51 | 3,020,000 | — | — |
| 1986-09-04 | $12.66 | $23.45 | 3,936,000 | — | — |
| 1986-09-03 | $12.38 | $22.93 | 868,400 | — | — |
| 1986-09-02 | $12.13 | $22.47 | 1,700,800 | — | — |
| 1986-08-29 | $12.16 | $22.52 | 798,000 | — | — |
| 1986-08-28 | $12.16 | $22.52 | 1,831,200 | — | — |
| 1986-08-27 | $12.25 | $22.70 | 2,641,600 | — | — |
| 1986-08-26 | $12.06 | $22.35 | 1,720,000 | — | — |
| 1986-08-25 | $11.63 | $21.54 | 1,014,400 | — | — |
| 1986-08-22 | $11.53 | $21.36 | 1,062,400 | — | — |
| 1986-08-21 | $11.56 | $21.42 | 692,000 | — | — |
| 1986-08-20 | $11.81 | $21.89 | 1,965,600 | — | — |
| 1986-08-19 | $11.56 | $21.42 | 888,000 | — | — |
| 1986-08-18 | $11.84 | $21.94 | 889,200 | — | — |
| 1986-08-15 | $12.00 | $22.23 | 2,601,600 | — | — |
| 1986-08-14 | $11.34 | $21.02 | 1,363,600 | — | — |
| 1986-08-13 | $11.50 | $21.31 | 1,819,600 | — | — |
| 1986-08-12 | $11.25 | $20.84 | 993,600 | — | — |
| 1986-08-11 | $11.38 | $20.75 | 1,806,800 | — | — |
| 1986-08-08 | $11.28 | $20.58 | 871,200 | — | — |
| 1986-08-07 | $11.25 | $20.52 | 2,424,000 | — | — |
| 1986-08-06 | $10.91 | $19.90 | 1,676,400 | — | — |
| 1986-08-05 | $11.09 | $20.24 | 5,640,000 | — | — |
| 1986-08-04 | $10.78 | $19.67 | 2,797,200 | — | — |
| 1986-08-01 | $10.19 | $18.58 | 1,008,800 | — | — |
| 1986-07-31 | $10.44 | $19.04 | 739,200 | — | — |
| 1986-07-30 | $10.75 | $19.61 | 796,000 | — | — |
| 1986-07-29 | $10.50 | $19.15 | 1,298,000 | — | — |
| 1986-07-28 | $10.69 | $19.50 | 871,200 | — | — |
| 1986-07-25 | $10.75 | $19.61 | 745,600 | — | — |
| 1986-07-24 | $10.47 | $19.10 | 690,400 | — | — |
| 1986-07-23 | $10.78 | $19.67 | 414,400 | — | — |
| 1986-07-22 | $10.75 | $19.61 | 846,400 | — | — |
| 1986-07-21 | $10.72 | $19.55 | 734,800 | — | — |
| 1986-07-18 | $10.56 | $19.27 | 1,195,200 | — | — |
| 1986-07-17 | $10.31 | $18.81 | 547,600 | — | — |
| 1986-07-16 | $10.31 | $18.81 | 443,200 | — | — |
| 1986-07-15 | $10.13 | $18.47 | 1,949,200 | — | — |
| 1986-07-14 | $10.31 | $18.81 | 1,698,800 | — | — |
| 1986-07-11 | $10.50 | $19.15 | 1,286,400 | — | — |
| 1986-07-10 | $10.75 | $19.61 | 1,660,400 | — | — |
| 1986-07-09 | $10.84 | $19.78 | 740,800 | — | — |
| 1986-07-08 | $11.09 | $20.24 | 1,672,000 | — | — |
| 1986-07-07 | $11.03 | $20.12 | 604,400 | — | — |
| 1986-07-03 | $11.25 | $20.52 | 347,600 | — | — |
| 1986-07-02 | $11.25 | $20.52 | 913,600 | — | — |
| 1986-07-01 | $11.31 | $20.64 | 569,200 | — | — |
| 1986-06-30 | $11.28 | $20.58 | 1,097,200 | — | — |
| 1986-06-27 | $11.34 | $20.69 | 919,600 | — | — |
| 1986-06-26 | $11.28 | $20.58 | 740,800 | — | — |
| 1986-06-25 | $11.34 | $20.69 | 803,600 | — | — |
| 1986-06-24 | $11.03 | $20.12 | 536,800 | — | — |
| 1986-06-23 | $11.13 | $20.30 | 864,400 | — | — |
| 1986-06-20 | $11.34 | $20.69 | 1,467,200 | — | — |
| 1986-06-19 | $11.19 | $20.41 | 607,600 | — | — |
| 1986-06-18 | $11.22 | $20.47 | 432,000 | — | — |
| 1986-06-17 | $11.16 | $20.35 | 618,800 | — | — |
| 1986-06-16 | $11.22 | $20.47 | 543,600 | — | — |
| 1986-06-13 | $11.13 | $20.30 | 1,298,000 | — | — |
| 1986-06-12 | $11.00 | $20.07 | 314,400 | — | — |
| 1986-06-11 | $11.13 | $20.30 | 422,800 | — | — |
| 1986-06-10 | $11.03 | $20.12 | 682,400 | — | — |
| 1986-06-09 | $10.94 | $19.95 | 684,400 | — | — |
| 1986-06-06 | $11.16 | $20.35 | 969,600 | — | — |
| 1986-06-05 | $11.19 | $20.41 | 715,600 | — | — |
| 1986-06-04 | $11.25 | $20.52 | 427,600 | — | — |
| 1986-06-03 | $11.41 | $20.81 | 709,600 | — | — |
| 1986-06-02 | $11.44 | $20.87 | 1,376,400 | — | — |
| 1986-05-30 | $11.47 | $20.92 | 687,200 | — | — |
| 1986-05-29 | $11.53 | $21.04 | 542,800 | — | — |
| 1986-05-28 | $11.47 | $20.92 | 615,600 | — | — |
| 1986-05-27 | $11.69 | $21.32 | 917,600 | — | — |
| 1986-05-23 | $11.44 | $20.87 | 434,400 | — | — |
| 1986-05-22 | $11.28 | $20.58 | 986,800 | — | — |
| 1986-05-21 | $11.22 | $20.47 | 641,600 | — | — |
| 1986-05-20 | $11.41 | $20.81 | 1,156,800 | — | — |
| 1986-05-19 | $11.59 | $21.15 | 784,000 | — | — |
| 1986-05-16 | $11.44 | $20.87 | 1,234,000 | — | — |
| 1986-05-15 | $11.50 | $20.98 | 773,200 | — | — |
| 1986-05-14 | $11.56 | $21.09 | 1,033,600 | — | — |
| 1986-05-13 | $11.59 | $21.15 | 2,605,600 | — | — |
| 1986-05-12 | $11.97 | $21.52 | 2,180,000 | — | — |
| 1986-05-09 | $11.88 | $21.35 | 1,736,800 | — | — |
| 1986-05-08 | $11.72 | $21.07 | 1,612,400 | — | — |
| 1986-05-07 | $11.44 | $20.56 | 1,104,800 | — | — |
| 1986-05-06 | $11.22 | $20.17 | 720,400 | — | — |
| 1986-05-05 | $11.50 | $20.67 | 1,185,600 | — | — |
| 1986-05-02 | $11.31 | $20.34 | 1,497,200 | — | — |
| 1986-05-01 | $11.09 | $19.94 | 1,673,200 | — | — |
| 1986-04-30 | $10.88 | $19.55 | 1,156,800 | — | — |
| 1986-04-29 | $11.13 | $20.00 | 887,200 | — | — |
| 1986-04-28 | $11.28 | $20.28 | 514,800 | — | — |
| 1986-04-25 | $11.25 | $20.22 | 826,400 | — | — |
| 1986-04-24 | $11.19 | $20.11 | 1,039,200 | — | — |
| 1986-04-23 | $11.16 | $20.05 | 1,754,800 | — | — |
| 1986-04-22 | $11.09 | $19.94 | 870,400 | — | — |
| 1986-04-21 | $11.34 | $20.39 | 938,800 | — | — |
| 1986-04-18 | $11.25 | $20.22 | 604,800 | — | — |
| 1986-04-17 | $11.34 | $20.39 | 668,000 | — | — |
| 1986-04-16 | $11.38 | $20.45 | 570,400 | — | — |
| 1986-04-15 | $11.47 | $20.62 | 1,354,000 | — | — |
| 1986-04-14 | $11.31 | $20.34 | 583,200 | — | — |
| 1986-04-11 | $11.44 | $20.56 | 1,305,600 | — | — |
| 1986-04-10 | $11.16 | $20.05 | 1,947,600 | — | — |
| 1986-04-09 | $10.91 | $19.61 | 2,129,600 | — | — |
| 1986-04-08 | $11.06 | $19.89 | 863,600 | — | — |
| 1986-04-07 | $11.19 | $20.11 | 2,519,200 | — | — |
| 1986-04-04 | $11.31 | $20.34 | 1,260,400 | — | — |
| 1986-04-03 | $11.25 | $20.22 | 1,070,400 | — | — |
| 1986-04-02 | $11.16 | $20.05 | 1,097,200 | — | — |
| 1986-04-01 | $10.97 | $19.72 | 1,120,800 | — | — |
| 1986-03-31 | $11.06 | $19.89 | 873,200 | — | — |
| 1986-03-27 | $11.03 | $19.83 | 2,041,200 | — | — |
| 1986-03-26 | $11.03 | $19.83 | 1,426,800 | — | — |
| 1986-03-25 | $11.41 | $20.50 | 808,400 | — | — |
| 1986-03-24 | $11.44 | $20.56 | 1,456,400 | — | — |
| 1986-03-21 | $11.75 | $21.12 | 1,802,400 | — | — |
| 1986-03-20 | $11.78 | $21.18 | 694,400 | — | — |
| 1986-03-19 | $11.75 | $21.12 | 774,800 | — | — |
| 1986-03-18 | $11.81 | $21.23 | 1,574,000 | — | — |
| 1986-03-17 | $11.69 | $21.01 | 1,417,200 | — | — |
| 1986-03-14 | $11.41 | $20.50 | 1,614,400 | — | — |
| 1986-03-13 | $11.53 | $20.73 | 969,200 | — | — |
| 1986-03-12 | $11.69 | $21.01 | 1,798,800 | — | — |
| 1986-03-11 | $11.38 | $20.45 | 1,786,400 | — | — |
| 1986-03-10 | $10.81 | $19.44 | 1,484,000 | — | — |
| 1986-03-07 | $10.91 | $19.61 | 1,701,600 | — | — |
| 1986-03-06 | $11.22 | $20.17 | 1,667,600 | — | — |
| 1986-03-05 | $11.63 | $20.90 | 1,102,000 | — | — |
| 1986-03-04 | $11.41 | $20.50 | 909,600 | — | — |
| 1986-03-03 | $11.75 | $21.12 | 1,386,000 | — | — |
| 1986-02-28 | $12.25 | $22.02 | 1,600,400 | — | — |
| 1986-02-27 | $12.94 | $23.26 | 1,841,200 | — | — |
| 1986-02-26 | $12.31 | $22.13 | 1,324,400 | — | — |
| 1986-02-25 | $12.56 | $22.58 | 2,917,600 | — | — |
| 1986-02-24 | $12.31 | $22.13 | 1,015,600 | — | — |
| 1986-02-21 | $11.97 | $21.52 | 994,800 | — | — |
| 1986-02-20 | $11.72 | $21.07 | 978,000 | — | — |
| 1986-02-19 | $11.63 | $20.90 | 1,172,800 | — | — |
| 1986-02-18 | $11.69 | $21.01 | 1,058,000 | — | — |
| 1986-02-14 | $11.50 | $20.67 | 645,600 | — | — |
| 1986-02-13 | $11.25 | $20.22 | 1,044,000 | — | — |
| 1986-02-12 | $11.00 | $19.77 | 2,011,200 | — | — |
| 1986-02-11 | $11.16 | $19.74 | 1,778,400 | — | — |
| 1986-02-10 | $11.47 | $20.29 | 1,171,200 | — | — |
| 1986-02-07 | $11.41 | $20.18 | 1,214,800 | — | — |
| 1986-02-06 | $11.44 | $20.24 | 1,548,400 | — | — |
| 1986-02-05 | $11.34 | $20.07 | 1,424,400 | — | — |
| 1986-02-04 | $11.63 | $20.57 | 1,614,800 | — | — |
| 1986-02-03 | $11.75 | $20.79 | 1,552,800 | — | — |
| 1986-01-31 | $11.94 | $21.12 | 764,400 | — | — |
| 1986-01-30 | $11.72 | $20.74 | 880,800 | — | — |
| 1986-01-29 | $11.56 | $20.46 | 1,214,400 | — | — |
| 1986-01-28 | $11.41 | $20.18 | 1,142,800 | — | — |
| 1986-01-27 | $11.75 | $20.79 | 617,200 | — | — |
| 1986-01-24 | $11.63 | $20.57 | 870,000 | — | — |
| 1986-01-23 | $11.38 | $20.13 | 1,212,000 | — | — |
| 1986-01-22 | $11.31 | $20.02 | 1,601,600 | — | — |
| 1986-01-21 | $11.47 | $20.29 | 1,367,600 | — | — |
| 1986-01-20 | $11.84 | $20.96 | 834,000 | — | — |
| 1986-01-17 | $12.06 | $21.34 | 1,049,200 | — | — |
| 1986-01-16 | $12.38 | $21.90 | 1,061,600 | — | — |
| 1986-01-15 | $12.56 | $22.23 | 618,400 | — | — |
| 1986-01-14 | $12.56 | $22.23 | 704,400 | — | — |
| 1986-01-13 | $12.44 | $22.01 | 1,149,600 | — | — |
| 1986-01-10 | $12.47 | $22.06 | 1,107,200 | — | — |
| 1986-01-09 | $12.13 | $21.45 | 1,064,000 | — | — |
| 1986-01-08 | $12.25 | $21.68 | 1,094,800 | — | — |
| 1986-01-07 | $12.44 | $22.01 | 982,000 | — | — |
| 1986-01-06 | $12.44 | $22.01 | 429,200 | — | — |
| 1986-01-03 | $12.38 | $21.90 | 836,400 | — | — |
| 1986-01-02 | $12.28 | $21.73 | 851,200 | — | — |