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 | $14.65 | $50.91 | 342,586 | — | — |
| 1986-12-30 | $14.81 | $51.46 | 537,604 | — | — |
| 1986-12-29 | $14.91 | $51.82 | 239,620 | — | — |
| 1986-12-26 | $15.07 | $52.37 | 64,531 | — | — |
| 1986-12-24 | $15.07 | $52.37 | 299,644 | — | — |
| 1986-12-23 | $15.07 | $52.37 | 1,056,940 | — | — |
| 1986-12-22 | $15.12 | $52.56 | 617,319 | — | — |
| 1986-12-19 | $15.02 | $52.19 | 3,179,122 | — | — |
| 1986-12-18 | $14.91 | $51.82 | 1,342,112 | — | — |
| 1986-12-17 | $14.86 | $51.64 | 466,429 | — | — |
| 1986-12-16 | $14.96 | $52.01 | 612,574 | — | — |
| 1986-12-15 | $14.96 | $52.01 | 660,498 | — | — |
| 1986-12-12 | $15.02 | $52.19 | 377,461 | — | — |
| 1986-12-11 | $15.02 | $52.19 | 650,297 | — | — |
| 1986-12-10 | $15.33 | $53.29 | 404,982 | — | — |
| 1986-12-09 | $15.17 | $52.74 | 328,114 | — | — |
| 1986-12-08 | $15.28 | $53.11 | 355,397 | — | — |
| 1986-12-05 | $15.17 | $52.74 | 413,049 | — | — |
| 1986-12-04 | $15.28 | $53.11 | 688,019 | — | — |
| 1986-12-03 | $15.17 | $52.74 | 704,389 | — | — |
| 1986-12-02 | $15.33 | $53.29 | 1,009,490 | — | — |
| 1986-12-01 | $15.07 | $52.37 | 910,558 | — | — |
| 1986-11-28 | $15.12 | $52.56 | 447,212 | — | — |
| 1986-11-26 | $14.91 | $51.82 | 386,714 | — | — |
| 1986-11-25 | $15.02 | $52.19 | 289,680 | — | — |
| 1986-11-24 | $15.02 | $52.19 | 939,502 | — | — |
| 1986-11-21 | $14.96 | $52.01 | 1,706,762 | — | — |
| 1986-11-20 | $14.75 | $51.28 | 448,636 | — | — |
| 1986-11-19 | $14.33 | $49.81 | 415,421 | — | — |
| 1986-11-18 | $14.44 | $50.18 | 603,321 | — | — |
| 1986-11-17 | $14.81 | $51.46 | 494,899 | — | — |
| 1986-11-14 | $14.75 | $51.28 | 2,020,166 | — | — |
| 1986-11-13 | $14.65 | $50.91 | 2,212,100 | — | — |
| 1986-11-12 | $14.75 | $51.28 | 1,349,466 | — | — |
| 1986-11-11 | $14.70 | $51.09 | 874,496 | — | — |
| 1986-11-10 | $14.59 | $50.73 | 1,697,746 | — | — |
| 1986-11-07 | $14.54 | $50.54 | 1,709,846 | — | — |
| 1986-11-06 | $14.91 | $50.80 | 6,026,097 | — | — |
| 1986-11-05 | $14.86 | $50.62 | 1,769,158 | — | — |
| 1986-11-04 | $14.70 | $50.08 | 620,166 | — | — |
| 1986-11-03 | $14.70 | $50.08 | 773,428 | — | — |
| 1986-10-31 | $14.59 | $49.72 | 537,129 | — | — |
| 1986-10-30 | $14.54 | $49.54 | 990,747 | — | — |
| 1986-10-29 | $14.33 | $48.82 | 855,042 | — | — |
| 1986-10-28 | $14.23 | $48.47 | 1,825,148 | — | — |
| 1986-10-27 | $14.12 | $48.11 | 444,365 | — | — |
| 1986-10-24 | $14.07 | $47.93 | 772,242 | — | — |
| 1986-10-23 | $14.01 | $47.75 | 850,534 | — | — |
| 1986-10-22 | $13.91 | $47.39 | 242,230 | — | — |
| 1986-10-21 | $14.01 | $47.75 | 341,400 | — | — |
| 1986-10-20 | $13.96 | $47.57 | 373,191 | — | — |
| 1986-10-17 | $13.75 | $46.85 | 334,994 | — | — |
| 1986-10-16 | $13.91 | $47.39 | 376,512 | — | — |
| 1986-10-15 | $13.65 | $46.49 | 339,502 | — | — |
| 1986-10-14 | $13.70 | $46.67 | 166,074 | — | — |
| 1986-10-13 | $13.80 | $47.03 | 603,796 | — | — |
| 1986-10-10 | $13.59 | $46.31 | 140,214 | — | — |
| 1986-10-09 | $13.49 | $45.95 | 170,344 | — | — |
| 1986-10-08 | $13.54 | $46.13 | 236,773 | — | — |
| 1986-10-07 | $13.49 | $45.95 | 234,638 | — | — |
| 1986-10-06 | $13.59 | $46.31 | 253,381 | — | — |
| 1986-10-03 | $13.54 | $46.13 | 379,359 | — | — |
| 1986-10-02 | $13.44 | $45.77 | 249,822 | — | — |
| 1986-10-01 | $13.59 | $46.31 | 440,807 | — | — |
| 1986-09-30 | $13.38 | $45.59 | 369,395 | — | — |
| 1986-09-29 | $13.49 | $45.95 | 396,441 | — | — |
| 1986-09-26 | $13.70 | $46.67 | 443,654 | — | — |
| 1986-09-25 | $13.75 | $46.85 | 422,064 | — | — |
| 1986-09-24 | $13.96 | $47.57 | 678,055 | — | — |
| 1986-09-23 | $13.75 | $46.85 | 1,583,155 | — | — |
| 1986-09-22 | $13.75 | $46.85 | 335,706 | — | — |
| 1986-09-19 | $13.75 | $46.85 | 494,662 | — | — |
| 1986-09-18 | $13.49 | $45.95 | 818,743 | — | — |
| 1986-09-17 | $13.28 | $45.23 | 720,522 | — | — |
| 1986-09-16 | $13.38 | $45.59 | 316,726 | — | — |
| 1986-09-15 | $13.38 | $45.59 | 579,122 | — | — |
| 1986-09-12 | $13.28 | $45.23 | 1,265,006 | — | — |
| 1986-09-11 | $13.44 | $45.77 | 1,163,938 | — | — |
| 1986-09-10 | $13.86 | $47.21 | 782,918 | — | — |
| 1986-09-09 | $14.01 | $47.75 | 986,002 | — | — |
| 1986-09-08 | $14.12 | $48.11 | 704,864 | — | — |
| 1986-09-05 | $14.70 | $50.08 | 547,094 | — | — |
| 1986-09-04 | $15.02 | $51.16 | 1,281,613 | — | — |
| 1986-09-03 | $15.02 | $51.16 | 1,142,112 | — | — |
| 1986-09-02 | $15.17 | $51.70 | 567,497 | — | — |
| 1986-08-29 | $15.28 | $52.06 | 964,413 | — | — |
| 1986-08-28 | $15.12 | $51.52 | 1,133,096 | — | — |
| 1986-08-27 | $15.44 | $52.59 | 415,184 | — | — |
| 1986-08-26 | $15.44 | $52.59 | 807,829 | — | — |
| 1986-08-25 | $15.38 | $52.41 | 589,561 | — | — |
| 1986-08-22 | $15.49 | $52.77 | 953,025 | — | — |
| 1986-08-21 | $15.33 | $52.24 | 1,325,030 | — | — |
| 1986-08-20 | $15.28 | $52.06 | 1,205,457 | — | — |
| 1986-08-19 | $14.91 | $50.80 | 1,109,134 | — | — |
| 1986-08-18 | $14.59 | $49.72 | 1,541,400 | — | — |
| 1986-08-15 | $14.54 | $49.54 | 920,522 | — | — |
| 1986-08-14 | $14.54 | $49.54 | 1,356,584 | — | — |
| 1986-08-13 | $14.33 | $48.82 | 2,728,351 | — | — |
| 1986-08-12 | $14.33 | $48.82 | 442,230 | — | — |
| 1986-08-11 | $14.23 | $48.47 | 1,094,187 | — | — |
| 1986-08-08 | $14.38 | $48.00 | 8,941,874 | — | — |
| 1986-08-07 | $14.33 | $47.82 | 1,046,975 | — | — |
| 1986-08-06 | $14.28 | $47.65 | 1,080,427 | — | — |
| 1986-08-05 | $14.28 | $47.65 | 1,681,851 | — | — |
| 1986-08-04 | $14.44 | $48.17 | 957,770 | — | — |
| 1986-08-01 | $14.28 | $47.65 | 967,972 | — | — |
| 1986-07-31 | $14.49 | $48.35 | 412,811 | — | — |
| 1986-07-30 | $14.65 | $48.88 | 621,827 | — | — |
| 1986-07-29 | $14.44 | $48.17 | 493,476 | — | — |
| 1986-07-28 | $14.28 | $47.65 | 473,072 | — | — |
| 1986-07-25 | $14.59 | $48.70 | 832,503 | — | — |
| 1986-07-24 | $14.44 | $48.17 | 465,718 | — | — |
| 1986-07-23 | $14.23 | $47.47 | 630,368 | — | — |
| 1986-07-22 | $14.01 | $46.77 | 636,773 | — | — |
| 1986-07-21 | $13.86 | $46.24 | 1,316,489 | — | — |
| 1986-07-18 | $13.80 | $46.07 | 753,737 | — | — |
| 1986-07-17 | $13.86 | $46.24 | 861,922 | — | — |
| 1986-07-16 | $13.80 | $46.07 | 413,286 | — | — |
| 1986-07-15 | $13.91 | $46.42 | 1,442,467 | — | — |
| 1986-07-14 | $13.91 | $46.42 | 1,369,158 | — | — |
| 1986-07-11 | $13.54 | $45.19 | 281,613 | — | — |
| 1986-07-10 | $13.22 | $44.13 | 243,654 | — | — |
| 1986-07-09 | $13.28 | $44.31 | 367,497 | — | — |
| 1986-07-08 | $13.12 | $43.78 | 635,587 | — | — |
| 1986-07-07 | $13.22 | $44.13 | 470,700 | — | — |
| 1986-07-03 | $13.22 | $44.13 | 1,059,549 | — | — |
| 1986-07-02 | $13.22 | $44.13 | 1,938,553 | — | — |
| 1986-07-01 | $13.33 | $44.48 | 477,817 | — | — |
| 1986-06-30 | $13.28 | $44.31 | 239,146 | — | — |
| 1986-06-27 | $12.96 | $43.25 | 193,594 | — | — |
| 1986-06-26 | $12.96 | $43.25 | 557,533 | — | — |
| 1986-06-25 | $12.96 | $43.25 | 434,401 | — | — |
| 1986-06-24 | $12.80 | $42.72 | 786,714 | — | — |
| 1986-06-23 | $12.65 | $42.20 | 708,897 | — | — |
| 1986-06-20 | $12.65 | $42.20 | 755,160 | — | — |
| 1986-06-19 | $12.54 | $41.85 | 417,794 | — | — |
| 1986-06-18 | $12.54 | $41.85 | 108,185 | — | — |
| 1986-06-17 | $12.54 | $41.85 | 991,696 | — | — |
| 1986-06-16 | $12.49 | $41.67 | 842,467 | — | — |
| 1986-06-13 | $12.65 | $42.20 | 977,699 | — | — |
| 1986-06-12 | $12.38 | $41.32 | 528,351 | — | — |
| 1986-06-11 | $12.38 | $41.32 | 911,981 | — | — |
| 1986-06-10 | $12.33 | $41.14 | 363,227 | — | — |
| 1986-06-09 | $12.38 | $41.32 | 370,107 | — | — |
| 1986-06-06 | $12.65 | $42.20 | 229,181 | — | — |
| 1986-06-05 | $12.70 | $42.37 | 219,217 | — | — |
| 1986-06-04 | $12.59 | $42.02 | 485,172 | — | — |
| 1986-06-03 | $13.07 | $43.60 | 335,706 | — | — |
| 1986-06-02 | $13.12 | $43.78 | 231,317 | — | — |
| 1986-05-30 | $13.12 | $43.78 | 441,281 | — | — |
| 1986-05-29 | $13.17 | $43.96 | 244,603 | — | — |
| 1986-05-28 | $12.96 | $43.25 | 349,941 | — | — |
| 1986-05-27 | $12.91 | $43.08 | 325,979 | — | — |
| 1986-05-23 | $12.75 | $42.55 | 442,467 | — | — |
| 1986-05-22 | $12.65 | $42.20 | 401,898 | — | — |
| 1986-05-21 | $12.54 | $41.85 | 252,906 | — | — |
| 1986-05-20 | $12.59 | $42.02 | 303,915 | — | — |
| 1986-05-19 | $12.49 | $41.67 | 1,804,270 | — | — |
| 1986-05-16 | $12.33 | $41.14 | 672,361 | — | — |
| 1986-05-15 | $12.65 | $42.20 | 235,824 | — | — |
| 1986-05-14 | $12.65 | $42.20 | 314,828 | — | — |
| 1986-05-13 | $12.59 | $42.02 | 397,390 | — | — |
| 1986-05-12 | $12.80 | $42.72 | 2,467,378 | — | — |
| 1986-05-09 | $13.22 | $43.15 | 3,036,773 | — | — |
| 1986-05-08 | $13.22 | $43.15 | 335,943 | — | — |
| 1986-05-07 | $13.07 | $42.63 | 845,077 | — | — |
| 1986-05-06 | $13.38 | $43.66 | 502,017 | — | — |
| 1986-05-05 | $13.28 | $43.32 | 345,433 | — | — |
| 1986-05-02 | $12.70 | $41.43 | 352,076 | — | — |
| 1986-05-01 | $12.65 | $41.26 | 720,996 | — | — |
| 1986-04-30 | $12.86 | $41.94 | 687,307 | — | — |
| 1986-04-29 | $13.07 | $42.63 | 587,189 | — | — |
| 1986-04-28 | $13.33 | $43.49 | 270,225 | — | — |
| 1986-04-25 | $13.44 | $43.83 | 267,853 | — | — |
| 1986-04-24 | $13.49 | $44.01 | 769,158 | — | — |
| 1986-04-23 | $13.54 | $44.18 | 1,226,097 | — | — |
| 1986-04-22 | $13.80 | $45.04 | 613,998 | — | — |
| 1986-04-21 | $13.80 | $45.04 | 586,477 | — | — |
| 1986-04-18 | $13.80 | $45.04 | 344,247 | — | — |
| 1986-04-17 | $13.80 | $45.04 | 681,613 | — | — |
| 1986-04-16 | $13.70 | $44.69 | 409,253 | — | — |
| 1986-04-15 | $13.59 | $44.35 | 235,587 | — | — |
| 1986-04-14 | $13.54 | $44.18 | 484,460 | — | — |
| 1986-04-11 | $13.65 | $44.52 | 595,967 | — | — |
| 1986-04-10 | $13.80 | $45.04 | 758,482 | — | — |
| 1986-04-09 | $13.75 | $44.87 | 1,363,938 | — | — |
| 1986-04-08 | $13.70 | $44.69 | 932,147 | — | — |
| 1986-04-07 | $13.54 | $44.18 | 671,174 | — | — |
| 1986-04-04 | $13.65 | $44.52 | 438,197 | — | — |
| 1986-04-03 | $13.70 | $44.69 | 409,490 | — | — |
| 1986-04-02 | $13.86 | $45.21 | 543,772 | — | — |
| 1986-04-01 | $13.80 | $45.04 | 856,702 | — | — |
| 1986-03-31 | $13.86 | $45.21 | 847,924 | — | — |
| 1986-03-27 | $13.70 | $44.69 | 548,043 | — | — |
| 1986-03-26 | $13.54 | $44.18 | 784,816 | — | — |
| 1986-03-25 | $13.28 | $43.32 | 1,309,134 | — | — |
| 1986-03-24 | $13.22 | $43.15 | 694,187 | — | — |
| 1986-03-21 | $12.91 | $42.12 | 1,241,518 | — | — |
| 1986-03-20 | $12.96 | $42.29 | 340,451 | — | — |
| 1986-03-19 | $13.07 | $42.63 | 848,399 | — | — |
| 1986-03-18 | $13.07 | $42.63 | 605,931 | — | — |
| 1986-03-17 | $13.17 | $42.97 | 1,467,616 | — | — |
| 1986-03-14 | $13.12 | $42.80 | 656,228 | — | — |
| 1986-03-13 | $13.01 | $42.46 | 731,910 | — | — |
| 1986-03-12 | $13.07 | $42.63 | 660,973 | — | — |
| 1986-03-11 | $13.07 | $42.63 | 772,716 | — | — |
| 1986-03-10 | $12.91 | $42.12 | 538,078 | — | — |
| 1986-03-07 | $12.86 | $41.94 | 1,040,332 | — | — |
| 1986-03-06 | $12.80 | $41.77 | 649,585 | — | — |
| 1986-03-05 | $12.70 | $41.43 | 767,497 | — | — |
| 1986-03-04 | $12.86 | $41.94 | 927,165 | — | — |
| 1986-03-03 | $12.80 | $41.77 | 688,493 | — | — |
| 1986-02-28 | $12.96 | $42.29 | 542,112 | — | — |
| 1986-02-27 | $12.96 | $42.29 | 974,852 | — | — |
| 1986-02-26 | $12.80 | $41.77 | 512,930 | — | — |
| 1986-02-25 | $12.91 | $42.12 | 838,671 | — | — |
| 1986-02-24 | $13.01 | $42.46 | 1,402,372 | — | — |
| 1986-02-21 | $12.96 | $42.29 | 998,339 | — | — |
| 1986-02-20 | $12.75 | $41.60 | 694,425 | — | — |
| 1986-02-19 | $12.59 | $41.08 | 432,503 | — | — |
| 1986-02-18 | $12.75 | $41.60 | 420,641 | — | — |
| 1986-02-14 | $12.49 | $40.74 | 357,533 | — | — |
| 1986-02-13 | $12.38 | $40.40 | 333,096 | — | — |
| 1986-02-12 | $12.38 | $40.40 | 234,875 | — | — |
| 1986-02-11 | $12.33 | $40.22 | 552,550 | — | — |
| 1986-02-10 | $12.33 | $40.22 | 1,234,875 | — | — |
| 1986-02-07 | $12.59 | $40.18 | 3,155,397 | — | — |
| 1986-02-06 | $12.65 | $40.34 | 395,492 | — | — |
| 1986-02-05 | $12.54 | $40.01 | 266,192 | — | — |
| 1986-02-04 | $12.65 | $40.34 | 725,267 | — | — |
| 1986-02-03 | $12.59 | $40.18 | 489,917 | — | — |
| 1986-01-31 | $12.49 | $39.84 | 474,259 | — | — |
| 1986-01-30 | $12.43 | $39.67 | 190,510 | — | — |
| 1986-01-29 | $12.49 | $39.84 | 936,655 | — | — |
| 1986-01-28 | $12.33 | $39.34 | 520,047 | — | — |
| 1986-01-27 | $12.17 | $38.83 | 507,473 | — | — |
| 1986-01-24 | $11.96 | $38.16 | 399,288 | — | — |
| 1986-01-23 | $11.75 | $37.49 | 400,474 | — | — |
| 1986-01-22 | $11.70 | $37.32 | 340,451 | — | — |
| 1986-01-21 | $11.91 | $37.99 | 329,063 | — | — |
| 1986-01-20 | $11.91 | $37.99 | 153,499 | — | — |
| 1986-01-17 | $11.96 | $38.16 | 398,339 | — | — |
| 1986-01-16 | $11.75 | $37.49 | 675,445 | — | — |
| 1986-01-15 | $11.80 | $37.65 | 302,254 | — | — |
| 1986-01-14 | $11.70 | $37.32 | 856,465 | — | — |
| 1986-01-13 | $11.70 | $37.32 | 893,001 | — | — |
| 1986-01-10 | $11.80 | $37.65 | 322,657 | — | — |
| 1986-01-09 | $11.75 | $37.49 | 473,310 | — | — |
| 1986-01-08 | $11.85 | $37.82 | 487,070 | — | — |
| 1986-01-07 | $12.17 | $38.83 | 1,225,148 | — | — |
| 1986-01-06 | $11.91 | $37.99 | 319,098 | — | — |
| 1986-01-03 | $11.91 | $37.99 | 685,172 | — | — |
| 1986-01-02 | $11.80 | $37.65 | 496,323 | — | — |