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 | $11.34 | $20.23 | 1,745,200 | — | — |
| 1986-12-30 | $11.44 | $20.39 | 2,126,800 | — | — |
| 1986-12-29 | $11.47 | $20.45 | 1,865,200 | — | — |
| 1986-12-26 | $11.44 | $20.39 | 368,000 | — | — |
| 1986-12-24 | $11.44 | $20.39 | 1,589,600 | — | — |
| 1986-12-23 | $11.47 | $20.45 | 3,644,800 | — | — |
| 1986-12-22 | $11.63 | $20.73 | 3,076,000 | — | — |
| 1986-12-19 | $11.50 | $20.50 | 6,000,000 | — | — |
| 1986-12-18 | $11.53 | $20.56 | 4,400,000 | — | — |
| 1986-12-17 | $11.59 | $20.67 | 2,089,600 | — | — |
| 1986-12-16 | $11.94 | $21.28 | 2,907,200 | — | — |
| 1986-12-15 | $11.91 | $21.23 | 2,937,200 | — | — |
| 1986-12-12 | $12.00 | $21.40 | 4,560,000 | — | — |
| 1986-12-11 | $11.75 | $20.95 | 4,440,000 | — | — |
| 1986-12-10 | $11.69 | $20.84 | 2,397,200 | — | — |
| 1986-12-09 | $11.38 | $20.28 | 2,516,400 | — | — |
| 1986-12-08 | $11.41 | $20.34 | 2,817,600 | — | — |
| 1986-12-05 | $11.44 | $20.39 | 2,061,600 | — | — |
| 1986-12-04 | $11.47 | $20.45 | 3,874,000 | — | — |
| 1986-12-03 | $11.75 | $20.95 | 3,085,200 | — | — |
| 1986-12-02 | $11.97 | $21.34 | 3,914,800 | — | — |
| 1986-12-01 | $11.78 | $21.01 | 2,094,400 | — | — |
| 1986-11-28 | $11.84 | $21.12 | 2,348,800 | — | — |
| 1986-11-26 | $11.59 | $20.67 | 1,514,800 | — | — |
| 1986-11-25 | $11.69 | $20.84 | 3,533,600 | — | — |
| 1986-11-24 | $11.81 | $21.06 | 3,432,000 | — | — |
| 1986-11-21 | $11.75 | $20.95 | 3,744,400 | — | — |
| 1986-11-20 | $11.63 | $20.73 | 2,933,600 | — | — |
| 1986-11-19 | $11.44 | $20.39 | 2,054,400 | — | — |
| 1986-11-18 | $11.41 | $20.34 | 3,024,800 | — | — |
| 1986-11-17 | $11.84 | $21.12 | 2,901,600 | — | — |
| 1986-11-14 | $11.84 | $21.12 | 2,819,600 | — | — |
| 1986-11-13 | $11.50 | $20.50 | 2,790,000 | — | — |
| 1986-11-12 | $11.50 | $20.50 | 4,400,000 | — | — |
| 1986-11-11 | $11.44 | $20.39 | 3,127,200 | — | — |
| 1986-11-10 | $11.13 | $19.84 | 1,644,000 | — | — |
| 1986-11-07 | $11.22 | $20.00 | 3,171,200 | — | — |
| 1986-11-06 | $11.00 | $19.61 | 1,903,600 | — | — |
| 1986-11-05 | $11.16 | $19.89 | 2,388,000 | — | — |
| 1986-11-04 | $11.00 | $19.61 | 2,268,000 | — | — |
| 1986-11-03 | $10.88 | $19.39 | 3,116,400 | — | — |
| 1986-10-31 | $11.16 | $19.62 | 5,600,000 | — | — |
| 1986-10-30 | $10.91 | $19.18 | 3,826,800 | — | — |
| 1986-10-29 | $10.31 | $18.14 | 1,806,000 | — | — |
| 1986-10-28 | $10.41 | $18.30 | 1,459,200 | — | — |
| 1986-10-27 | $10.56 | $18.58 | 2,418,000 | — | — |
| 1986-10-24 | $10.44 | $18.36 | 1,722,000 | — | — |
| 1986-10-23 | $10.53 | $18.52 | 2,874,400 | — | — |
| 1986-10-22 | $10.69 | $18.80 | 992,400 | — | — |
| 1986-10-21 | $10.91 | $19.18 | 2,039,600 | — | — |
| 1986-10-20 | $10.94 | $19.24 | 1,320,000 | — | — |
| 1986-10-17 | $11.13 | $19.57 | 2,423,200 | — | — |
| 1986-10-16 | $11.19 | $19.68 | 2,720,400 | — | — |
| 1986-10-15 | $10.81 | $19.02 | 2,503,600 | — | — |
| 1986-10-14 | $10.63 | $18.69 | 4,400,000 | — | — |
| 1986-10-13 | $10.91 | $19.18 | 866,800 | — | — |
| 1986-10-10 | $10.94 | $19.24 | 2,279,600 | — | — |
| 1986-10-09 | $11.22 | $19.73 | 1,984,400 | — | — |
| 1986-10-08 | $11.31 | $19.90 | 3,330,000 | — | — |
| 1986-10-07 | $11.28 | $19.84 | 2,332,800 | — | — |
| 1986-10-06 | $11.22 | $19.73 | 1,464,400 | — | — |
| 1986-10-03 | $11.16 | $19.62 | 2,372,400 | — | — |
| 1986-10-02 | $11.22 | $19.73 | 1,892,000 | — | — |
| 1986-10-01 | $11.16 | $19.62 | 4,480,000 | — | — |
| 1986-09-30 | $11.00 | $19.35 | 3,392,000 | — | — |
| 1986-09-29 | $10.75 | $18.91 | 1,677,200 | — | — |
| 1986-09-26 | $10.75 | $18.91 | 1,289,200 | — | — |
| 1986-09-25 | $10.63 | $18.69 | 1,851,600 | — | — |
| 1986-09-24 | $10.69 | $18.80 | 1,715,200 | — | — |
| 1986-09-23 | $10.84 | $19.07 | 1,946,400 | — | — |
| 1986-09-22 | $10.63 | $18.69 | 1,758,800 | — | — |
| 1986-09-19 | $10.59 | $18.63 | 3,769,200 | — | — |
| 1986-09-18 | $10.41 | $18.30 | 2,758,400 | — | — |
| 1986-09-17 | $10.53 | $18.52 | 2,577,600 | — | — |
| 1986-09-16 | $10.81 | $19.02 | 1,882,800 | — | — |
| 1986-09-15 | $10.91 | $19.18 | 2,768,000 | — | — |
| 1986-09-12 | $10.81 | $19.02 | 6,200,000 | — | — |
| 1986-09-11 | $10.88 | $19.13 | 3,685,200 | — | — |
| 1986-09-10 | $11.38 | $20.01 | 3,298,400 | — | — |
| 1986-09-09 | $11.34 | $19.95 | 4,120,000 | — | — |
| 1986-09-08 | $11.53 | $20.28 | 3,881,600 | — | — |
| 1986-09-05 | $11.75 | $20.67 | 5,240,000 | — | — |
| 1986-09-04 | $11.66 | $20.50 | 5,000,000 | — | — |
| 1986-09-03 | $11.38 | $20.01 | 3,149,200 | — | — |
| 1986-09-02 | $11.09 | $19.51 | 3,432,400 | — | — |
| 1986-08-29 | $11.06 | $19.46 | 2,496,000 | — | — |
| 1986-08-28 | $10.94 | $19.24 | 4,440,000 | — | — |
| 1986-08-27 | $11.22 | $19.73 | 5,680,000 | — | — |
| 1986-08-26 | $11.03 | $19.40 | 4,440,000 | — | — |
| 1986-08-25 | $10.59 | $18.63 | 1,552,000 | — | — |
| 1986-08-22 | $10.63 | $18.69 | 1,250,800 | — | — |
| 1986-08-21 | $10.56 | $18.58 | 2,713,200 | — | — |
| 1986-08-20 | $10.81 | $19.02 | 2,836,400 | — | — |
| 1986-08-19 | $10.53 | $18.52 | 2,500,000 | — | — |
| 1986-08-18 | $10.94 | $19.24 | 3,503,600 | — | — |
| 1986-08-15 | $10.75 | $18.91 | 4,880,000 | — | — |
| 1986-08-14 | $10.31 | $18.14 | 1,703,200 | — | — |
| 1986-08-13 | $10.34 | $18.19 | 3,151,600 | — | — |
| 1986-08-12 | $10.13 | $17.81 | 2,324,800 | — | — |
| 1986-08-11 | $10.09 | $17.75 | 2,628,000 | — | — |
| 1986-08-08 | $9.97 | $17.53 | 2,590,800 | — | — |
| 1986-08-07 | $10.03 | $17.64 | 3,091,600 | — | — |
| 1986-08-06 | $9.94 | $17.48 | 3,473,600 | — | — |
| 1986-08-05 | $10.00 | $17.59 | 11,500,000 | — | — |
| 1986-08-04 | $9.69 | $17.04 | 3,300,800 | — | — |
| 1986-08-01 | $9.16 | $15.84 | 2,300,000 | — | — |
| 1986-07-31 | $9.03 | $15.63 | 1,056,800 | — | — |
| 1986-07-30 | $9.09 | $15.73 | 2,434,000 | — | — |
| 1986-07-29 | $8.72 | $15.08 | 3,303,600 | — | — |
| 1986-07-28 | $8.69 | $15.03 | 1,919,600 | — | — |
| 1986-07-25 | $8.81 | $15.25 | 1,258,000 | — | — |
| 1986-07-24 | $8.84 | $15.30 | 2,555,200 | — | — |
| 1986-07-23 | $9.03 | $15.63 | 1,806,800 | — | — |
| 1986-07-22 | $9.25 | $16.00 | 1,568,800 | — | — |
| 1986-07-21 | $9.16 | $15.84 | 1,553,200 | — | — |
| 1986-07-18 | $9.00 | $15.57 | 2,568,800 | — | — |
| 1986-07-17 | $8.94 | $15.46 | 5,852,000 | — | — |
| 1986-07-16 | $8.66 | $14.98 | 2,600,400 | — | — |
| 1986-07-15 | $8.56 | $14.81 | 4,040,000 | — | — |
| 1986-07-14 | $8.69 | $15.03 | 2,296,400 | — | — |
| 1986-07-11 | $8.94 | $15.46 | 1,564,400 | — | — |
| 1986-07-10 | $9.06 | $15.68 | 2,635,600 | — | — |
| 1986-07-09 | $9.13 | $15.79 | 1,992,800 | — | — |
| 1986-07-08 | $9.41 | $16.27 | 3,302,800 | — | — |
| 1986-07-07 | $9.47 | $16.38 | 2,711,200 | — | — |
| 1986-07-03 | $9.69 | $16.76 | 867,200 | — | — |
| 1986-07-02 | $9.69 | $16.76 | 1,450,000 | — | — |
| 1986-07-01 | $9.53 | $16.49 | 1,990,000 | — | — |
| 1986-06-30 | $9.59 | $16.60 | 2,195,600 | — | — |
| 1986-06-27 | $9.72 | $16.81 | 1,709,200 | — | — |
| 1986-06-26 | $9.88 | $17.09 | 1,287,600 | — | — |
| 1986-06-25 | $9.97 | $17.25 | 1,140,000 | — | — |
| 1986-06-24 | $9.94 | $17.19 | 1,284,400 | — | — |
| 1986-06-23 | $9.94 | $17.19 | 1,781,600 | — | — |
| 1986-06-20 | $10.03 | $17.36 | 2,554,400 | — | — |
| 1986-06-19 | $10.03 | $17.36 | 2,260,400 | — | — |
| 1986-06-18 | $9.97 | $17.25 | 1,607,600 | — | — |
| 1986-06-17 | $9.97 | $17.25 | 1,621,200 | — | — |
| 1986-06-16 | $10.00 | $17.30 | 1,273,600 | — | — |
| 1986-06-13 | $9.97 | $17.25 | 2,463,200 | — | — |
| 1986-06-12 | $9.94 | $17.19 | 941,200 | — | — |
| 1986-06-11 | $9.97 | $17.25 | 1,610,800 | — | — |
| 1986-06-10 | $9.97 | $17.25 | 1,440,400 | — | — |
| 1986-06-09 | $10.00 | $17.30 | 1,669,600 | — | — |
| 1986-06-06 | $10.06 | $17.41 | 1,556,800 | — | — |
| 1986-06-05 | $10.03 | $17.36 | 1,358,000 | — | — |
| 1986-06-04 | $10.06 | $17.41 | 3,187,600 | — | — |
| 1986-06-03 | $10.22 | $17.68 | 1,163,600 | — | — |
| 1986-06-02 | $10.16 | $17.57 | 2,799,200 | — | — |
| 1986-05-30 | $10.00 | $17.30 | 1,996,000 | — | — |
| 1986-05-29 | $10.00 | $17.30 | 1,504,800 | — | — |
| 1986-05-28 | $10.00 | $17.30 | 2,109,600 | — | — |
| 1986-05-27 | $10.09 | $17.46 | 1,636,800 | — | — |
| 1986-05-23 | $10.13 | $17.52 | 2,492,000 | — | — |
| 1986-05-22 | $9.97 | $17.25 | 1,628,800 | — | — |
| 1986-05-21 | $9.84 | $17.03 | 1,290,000 | — | — |
| 1986-05-20 | $10.00 | $17.30 | 1,746,800 | — | — |
| 1986-05-19 | $9.94 | $17.19 | 1,242,400 | — | — |
| 1986-05-16 | $9.94 | $17.19 | 1,749,600 | — | — |
| 1986-05-15 | $9.91 | $17.14 | 2,109,600 | — | — |
| 1986-05-14 | $10.13 | $17.52 | 2,237,200 | — | — |
| 1986-05-13 | $10.09 | $17.46 | 4,160,000 | — | — |
| 1986-05-12 | $10.28 | $17.79 | 3,768,000 | — | — |
| 1986-05-09 | $10.22 | $17.68 | 3,538,400 | — | — |
| 1986-05-08 | $9.97 | $17.25 | 3,582,800 | — | — |
| 1986-05-07 | $9.84 | $17.03 | 2,210,000 | — | — |
| 1986-05-06 | $9.84 | $17.03 | 4,440,000 | — | — |
| 1986-05-05 | $9.91 | $17.14 | 6,544,000 | — | — |
| 1986-05-02 | $9.81 | $16.72 | 9,024,000 | — | — |
| 1986-05-01 | $9.56 | $16.29 | 1,926,400 | — | — |
| 1986-04-30 | $9.63 | $16.40 | 3,482,400 | — | — |
| 1986-04-29 | $9.72 | $16.56 | 1,434,800 | — | — |
| 1986-04-28 | $9.81 | $16.72 | 1,328,400 | — | — |
| 1986-04-25 | $9.78 | $16.66 | 1,974,800 | — | — |
| 1986-04-24 | $9.69 | $16.50 | 2,586,000 | — | — |
| 1986-04-23 | $9.56 | $16.29 | 1,774,800 | — | — |
| 1986-04-22 | $9.66 | $16.45 | 2,706,800 | — | — |
| 1986-04-21 | $9.69 | $16.50 | 1,488,800 | — | — |
| 1986-04-18 | $9.47 | $16.13 | 2,729,600 | — | — |
| 1986-04-17 | $9.56 | $16.29 | 2,750,800 | — | — |
| 1986-04-16 | $9.75 | $16.61 | 2,889,600 | — | — |
| 1986-04-15 | $9.81 | $16.72 | 4,468,000 | — | — |
| 1986-04-14 | $9.78 | $16.66 | 2,165,600 | — | — |
| 1986-04-11 | $9.69 | $16.50 | 2,592,400 | — | — |
| 1986-04-10 | $9.50 | $16.19 | 4,640,000 | — | — |
| 1986-04-09 | $9.31 | $15.87 | 3,027,200 | — | — |
| 1986-04-08 | $9.38 | $15.97 | 2,013,600 | — | — |
| 1986-04-07 | $9.38 | $15.97 | 1,935,200 | — | — |
| 1986-04-04 | $9.31 | $15.87 | 2,684,000 | — | — |
| 1986-04-03 | $9.31 | $15.87 | 2,546,800 | — | — |
| 1986-04-02 | $9.41 | $16.03 | 3,943,200 | — | — |
| 1986-04-01 | $9.13 | $15.55 | 3,864,000 | — | — |
| 1986-03-31 | $9.13 | $15.55 | 1,715,600 | — | — |
| 1986-03-27 | $9.34 | $15.92 | 1,555,200 | — | — |
| 1986-03-26 | $9.34 | $15.92 | 1,640,800 | — | — |
| 1986-03-25 | $9.22 | $15.71 | 2,041,200 | — | — |
| 1986-03-24 | $9.25 | $15.76 | 1,872,000 | — | — |
| 1986-03-21 | $9.41 | $16.03 | 5,080,000 | — | — |
| 1986-03-20 | $9.50 | $16.19 | 2,539,600 | — | — |
| 1986-03-19 | $9.38 | $15.97 | 2,394,000 | — | — |
| 1986-03-18 | $9.38 | $15.97 | 2,912,800 | — | — |
| 1986-03-17 | $9.41 | $16.03 | 2,840,000 | — | — |
| 1986-03-14 | $9.25 | $15.76 | 3,088,000 | — | — |
| 1986-03-13 | $9.19 | $15.65 | 2,627,200 | — | — |
| 1986-03-12 | $9.38 | $15.97 | 4,800,000 | — | — |
| 1986-03-11 | $9.16 | $15.60 | 5,440,000 | — | — |
| 1986-03-10 | $8.75 | $14.91 | 3,286,400 | — | — |
| 1986-03-07 | $8.75 | $14.91 | 3,534,400 | — | — |
| 1986-03-06 | $8.94 | $15.23 | 2,295,600 | — | — |
| 1986-03-05 | $9.09 | $15.49 | 2,741,600 | — | — |
| 1986-03-04 | $8.97 | $15.28 | 2,198,400 | — | — |
| 1986-03-03 | $9.00 | $15.33 | 2,300,400 | — | — |
| 1986-02-28 | $9.19 | $15.65 | 2,398,000 | — | — |
| 1986-02-27 | $9.22 | $15.71 | 3,351,600 | — | — |
| 1986-02-26 | $9.50 | $16.19 | 3,610,400 | — | — |
| 1986-02-25 | $9.41 | $16.03 | 4,520,000 | — | — |
| 1986-02-24 | $9.13 | $15.55 | 3,368,400 | — | — |
| 1986-02-21 | $8.97 | $15.28 | 3,230,400 | — | — |
| 1986-02-20 | $8.75 | $14.91 | 3,384,400 | — | — |
| 1986-02-19 | $8.75 | $14.91 | 2,333,200 | — | — |
| 1986-02-18 | $8.97 | $15.28 | 2,304,800 | — | — |
| 1986-02-14 | $8.94 | $15.23 | 1,636,800 | — | — |
| 1986-02-13 | $8.84 | $15.07 | 2,098,800 | — | — |
| 1986-02-12 | $8.69 | $14.80 | 1,954,000 | — | — |
| 1986-02-11 | $8.63 | $14.69 | 1,764,800 | — | — |
| 1986-02-10 | $8.78 | $14.96 | 2,540,800 | — | — |
| 1986-02-07 | $8.78 | $14.96 | 2,482,800 | — | — |
| 1986-02-06 | $8.59 | $14.64 | 3,790,400 | — | — |
| 1986-02-05 | $8.56 | $14.59 | 2,647,200 | — | — |
| 1986-02-04 | $8.50 | $14.48 | 3,456,000 | — | — |
| 1986-02-03 | $8.88 | $15.12 | 2,412,400 | — | — |
| 1986-01-31 | $9.13 | $15.29 | 2,885,200 | — | — |
| 1986-01-30 | $8.94 | $14.98 | 2,001,200 | — | — |
| 1986-01-29 | $8.78 | $14.71 | 2,151,200 | — | — |
| 1986-01-28 | $8.75 | $14.66 | 2,096,400 | — | — |
| 1986-01-27 | $8.91 | $14.92 | 2,829,200 | — | — |
| 1986-01-24 | $9.13 | $15.29 | 3,253,600 | — | — |
| 1986-01-23 | $8.78 | $14.71 | 2,970,800 | — | — |
| 1986-01-22 | $8.69 | $14.56 | 2,623,600 | — | — |
| 1986-01-21 | $8.72 | $14.61 | 3,354,800 | — | — |
| 1986-01-20 | $8.91 | $14.92 | 1,434,400 | — | — |
| 1986-01-17 | $9.09 | $15.24 | 4,160,000 | — | — |
| 1986-01-16 | $9.13 | $15.29 | 2,800,800 | — | — |
| 1986-01-15 | $9.31 | $15.60 | 814,800 | — | — |
| 1986-01-14 | $9.28 | $15.55 | 2,054,400 | — | — |
| 1986-01-13 | $9.44 | $15.81 | 1,630,800 | — | — |
| 1986-01-10 | $9.34 | $15.66 | 1,447,600 | — | — |
| 1986-01-09 | $9.34 | $15.66 | 2,147,200 | — | — |
| 1986-01-08 | $9.22 | $15.45 | 2,185,600 | — | — |
| 1986-01-07 | $9.56 | $16.02 | 1,642,000 | — | — |
| 1986-01-06 | $9.41 | $15.76 | 717,200 | — | — |
| 1986-01-03 | $9.44 | $15.81 | 1,092,400 | — | — |
| 1986-01-02 | $9.38 | $15.71 | 1,579,200 | — | — |