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 | $14.04 | $84.36 | 542,733 | — | — |
| 1986-12-30 | $14.26 | $85.64 | 215,613 | — | — |
| 1986-12-29 | $14.26 | $85.64 | 302,210 | — | — |
| 1986-12-26 | $14.26 | $85.64 | 150,753 | — | — |
| 1986-12-24 | $14.26 | $85.64 | 267,195 | — | — |
| 1986-12-23 | $14.26 | $85.64 | 1,175,000 | — | — |
| 1986-12-22 | $14.57 | $87.56 | 662,818 | — | — |
| 1986-12-19 | $14.68 | $88.19 | 615,465 | — | — |
| 1986-12-18 | $14.89 | $89.47 | 405,023 | — | — |
| 1986-12-17 | $14.79 | $88.83 | 250,863 | — | — |
| 1986-12-16 | $14.89 | $89.47 | 308,320 | — | — |
| 1986-12-15 | $14.89 | $89.47 | 235,823 | — | — |
| 1986-12-12 | $14.89 | $89.47 | 2,091,500 | — | — |
| 1986-12-11 | $15.00 | $90.11 | 1,985,750 | — | — |
| 1986-12-10 | $15.11 | $90.75 | 4,382,750 | — | — |
| 1986-12-09 | $15.43 | $90.52 | 4,535,500 | — | — |
| 1986-12-08 | $15.43 | $90.52 | 327,120 | — | — |
| 1986-12-05 | $15.53 | $91.14 | 420,650 | — | — |
| 1986-12-04 | $15.74 | $92.39 | 466,123 | — | — |
| 1986-12-03 | $15.74 | $92.39 | 430,873 | — | — |
| 1986-12-02 | $15.74 | $92.39 | 751,295 | — | — |
| 1986-12-01 | $15.32 | $89.90 | 314,783 | — | — |
| 1986-11-28 | $15.43 | $90.52 | 142,998 | — | — |
| 1986-11-26 | $15.32 | $89.90 | 469,530 | — | — |
| 1986-11-25 | $15.11 | $88.65 | 269,780 | — | — |
| 1986-11-24 | $15.32 | $89.90 | 229,008 | — | — |
| 1986-11-21 | $15.21 | $89.27 | 240,288 | — | — |
| 1986-11-20 | $15.00 | $88.02 | 170,258 | — | — |
| 1986-11-19 | $14.89 | $87.40 | 246,280 | — | — |
| 1986-11-18 | $14.68 | $86.15 | 367,775 | — | — |
| 1986-11-17 | $14.89 | $87.40 | 130,190 | — | — |
| 1986-11-14 | $14.89 | $87.40 | 235,588 | — | — |
| 1986-11-13 | $14.89 | $87.40 | 401,380 | — | — |
| 1986-11-12 | $14.79 | $86.77 | 273,893 | — | — |
| 1986-11-11 | $14.68 | $86.15 | 188,705 | — | — |
| 1986-11-10 | $14.79 | $86.77 | 173,313 | — | — |
| 1986-11-07 | $14.89 | $87.40 | 910,508 | — | — |
| 1986-11-06 | $15.00 | $88.02 | 267,313 | — | — |
| 1986-11-05 | $15.11 | $88.65 | 265,668 | — | — |
| 1986-11-04 | $15.00 | $88.02 | 308,908 | — | — |
| 1986-11-03 | $15.00 | $88.02 | 215,025 | — | — |
| 1986-10-31 | $15.21 | $89.27 | 185,885 | — | — |
| 1986-10-30 | $15.32 | $89.90 | 645,545 | — | — |
| 1986-10-29 | $14.89 | $87.40 | 147,815 | — | — |
| 1986-10-28 | $14.68 | $86.15 | 325,828 | — | — |
| 1986-10-27 | $14.68 | $86.15 | 775,148 | — | — |
| 1986-10-24 | $14.68 | $86.15 | 186,825 | — | — |
| 1986-10-23 | $14.68 | $86.15 | 353,910 | — | — |
| 1986-10-22 | $14.36 | $84.28 | 117,500 | — | — |
| 1986-10-21 | $14.47 | $84.90 | 413,953 | — | — |
| 1986-10-20 | $14.36 | $84.28 | 269,075 | — | — |
| 1986-10-17 | $14.36 | $84.28 | 157,568 | — | — |
| 1986-10-16 | $14.36 | $84.28 | 198,810 | — | — |
| 1986-10-15 | $14.26 | $83.65 | 258,618 | — | — |
| 1986-10-14 | $14.26 | $83.65 | 277,653 | — | — |
| 1986-10-13 | $14.26 | $83.65 | 261,555 | — | — |
| 1986-10-10 | $14.26 | $83.65 | 321,950 | — | — |
| 1986-10-09 | $14.47 | $84.90 | 387,985 | — | — |
| 1986-10-08 | $14.36 | $84.28 | 217,140 | — | — |
| 1986-10-07 | $14.36 | $84.28 | 484,805 | — | — |
| 1986-10-06 | $14.04 | $82.40 | 274,715 | — | — |
| 1986-10-03 | $13.94 | $81.78 | 258,500 | — | — |
| 1986-10-02 | $13.94 | $81.78 | 249,805 | — | — |
| 1986-10-01 | $14.15 | $83.03 | 353,088 | — | — |
| 1986-09-30 | $14.04 | $82.40 | 142,880 | — | — |
| 1986-09-29 | $14.04 | $82.40 | 129,368 | — | — |
| 1986-09-26 | $14.15 | $83.03 | 227,480 | — | — |
| 1986-09-25 | $14.26 | $83.65 | 716,633 | — | — |
| 1986-09-24 | $14.47 | $84.90 | 308,790 | — | — |
| 1986-09-23 | $14.26 | $83.65 | 166,145 | — | — |
| 1986-09-22 | $14.26 | $83.65 | 203,040 | — | — |
| 1986-09-19 | $14.26 | $83.65 | 427,348 | — | — |
| 1986-09-18 | $14.15 | $83.03 | 524,638 | — | — |
| 1986-09-17 | $14.36 | $84.28 | 979,245 | — | — |
| 1986-09-16 | $14.89 | $85.30 | 4,758,750 | — | — |
| 1986-09-15 | $14.79 | $84.69 | 10,939,250 | — | — |
| 1986-09-12 | $14.89 | $85.30 | 532,628 | — | — |
| 1986-09-11 | $14.89 | $85.30 | 1,104,030 | — | — |
| 1986-09-10 | $15.32 | $87.74 | 359,315 | — | — |
| 1986-09-09 | $15.32 | $87.74 | 1,186,750 | — | — |
| 1986-09-08 | $15.32 | $87.74 | 457,898 | — | — |
| 1986-09-05 | $15.32 | $87.74 | 1,433,500 | — | — |
| 1986-09-04 | $15.74 | $90.18 | 722,508 | — | — |
| 1986-09-03 | $15.32 | $87.74 | 501,020 | — | — |
| 1986-09-02 | $15.32 | $87.74 | 404,670 | — | — |
| 1986-08-29 | $15.32 | $87.74 | 280,003 | — | — |
| 1986-08-28 | $15.11 | $86.52 | 675,038 | — | — |
| 1986-08-27 | $15.00 | $85.91 | 612,293 | — | — |
| 1986-08-26 | $14.89 | $85.30 | 984,885 | — | — |
| 1986-08-25 | $15.32 | $87.74 | 311,375 | — | — |
| 1986-08-22 | $15.53 | $88.96 | 557,538 | — | — |
| 1986-08-21 | $15.53 | $88.96 | 626,745 | — | — |
| 1986-08-20 | $15.64 | $89.57 | 982,653 | — | — |
| 1986-08-19 | $15.21 | $87.13 | 443,798 | — | — |
| 1986-08-18 | $15.11 | $86.52 | 256,150 | — | — |
| 1986-08-15 | $15.21 | $87.13 | 296,453 | — | — |
| 1986-08-14 | $14.89 | $85.30 | 294,690 | — | — |
| 1986-08-13 | $14.79 | $84.69 | 477,285 | — | — |
| 1986-08-12 | $14.79 | $84.69 | 287,993 | — | — |
| 1986-08-11 | $14.57 | $83.47 | 174,488 | — | — |
| 1986-08-08 | $14.47 | $82.86 | 317,603 | — | — |
| 1986-08-07 | $14.68 | $84.08 | 842,240 | — | — |
| 1986-08-06 | $14.26 | $81.65 | 746,830 | — | — |
| 1986-08-05 | $14.15 | $81.04 | 181,303 | — | — |
| 1986-08-04 | $14.15 | $81.04 | 511,008 | — | — |
| 1986-08-01 | $14.26 | $81.65 | 460,483 | — | — |
| 1986-07-31 | $14.26 | $81.65 | 797,825 | — | — |
| 1986-07-30 | $14.57 | $83.47 | 289,873 | — | — |
| 1986-07-29 | $14.57 | $83.47 | 297,275 | — | — |
| 1986-07-28 | $14.79 | $84.69 | 355,438 | — | — |
| 1986-07-25 | $14.89 | $85.30 | 743,188 | — | — |
| 1986-07-24 | $14.68 | $84.08 | 254,858 | — | — |
| 1986-07-23 | $14.68 | $84.08 | 466,945 | — | — |
| 1986-07-22 | $14.36 | $82.26 | 448,028 | — | — |
| 1986-07-21 | $14.26 | $81.65 | 448,733 | — | — |
| 1986-07-18 | $13.94 | $79.82 | 310,788 | — | — |
| 1986-07-17 | $14.26 | $81.65 | 1,457,000 | — | — |
| 1986-07-16 | $14.04 | $80.43 | 280,355 | — | — |
| 1986-07-15 | $14.36 | $82.26 | 1,245,500 | — | — |
| 1986-07-14 | $14.79 | $84.69 | 429,815 | — | — |
| 1986-07-11 | $14.47 | $82.86 | 441,683 | — | — |
| 1986-07-10 | $14.26 | $81.65 | 299,155 | — | — |
| 1986-07-09 | $14.04 | $80.43 | 207,975 | — | — |
| 1986-07-08 | $13.94 | $79.82 | 256,855 | — | — |
| 1986-07-07 | $14.04 | $80.43 | 639,435 | — | — |
| 1986-07-03 | $13.94 | $79.82 | 444,855 | — | — |
| 1986-07-02 | $14.15 | $81.04 | 494,675 | — | — |
| 1986-07-01 | $14.15 | $81.04 | 351,678 | — | — |
| 1986-06-30 | $14.04 | $80.43 | 1,171,358 | — | — |
| 1986-06-27 | $13.83 | $79.21 | 222,310 | — | — |
| 1986-06-26 | $13.72 | $78.60 | 434,045 | — | — |
| 1986-06-25 | $13.62 | $77.99 | 454,373 | — | — |
| 1986-06-24 | $13.83 | $79.21 | 199,515 | — | — |
| 1986-06-23 | $13.62 | $77.99 | 189,528 | — | — |
| 1986-06-20 | $13.83 | $79.21 | 457,193 | — | — |
| 1986-06-19 | $13.62 | $77.99 | 646,133 | — | — |
| 1986-06-18 | $13.94 | $79.82 | 412,895 | — | — |
| 1986-06-17 | $14.04 | $80.43 | 247,103 | — | — |
| 1986-06-16 | $14.04 | $80.43 | 285,290 | — | — |
| 1986-06-13 | $13.94 | $79.82 | 3,125,500 | — | — |
| 1986-06-12 | $13.94 | $79.82 | 517,235 | — | — |
| 1986-06-11 | $14.15 | $78.99 | 5,115,950 | — | — |
| 1986-06-10 | $14.26 | $79.58 | 633,678 | — | — |
| 1986-06-09 | $14.15 | $78.99 | 143,585 | — | — |
| 1986-06-06 | $14.36 | $80.18 | 232,063 | — | — |
| 1986-06-05 | $14.04 | $78.40 | 194,815 | — | — |
| 1986-06-04 | $14.15 | $78.99 | 594,785 | — | — |
| 1986-06-03 | $14.36 | $80.18 | 268,605 | — | — |
| 1986-06-02 | $14.04 | $78.40 | 660,350 | — | — |
| 1986-05-30 | $14.47 | $80.77 | 511,713 | — | — |
| 1986-05-29 | $14.47 | $80.77 | 241,933 | — | — |
| 1986-05-28 | $14.57 | $81.36 | 398,443 | — | — |
| 1986-05-27 | $14.47 | $80.77 | 369,773 | — | — |
| 1986-05-23 | $14.26 | $79.58 | 148,285 | — | — |
| 1986-05-22 | $14.36 | $80.18 | 270,015 | — | — |
| 1986-05-21 | $13.94 | $77.80 | 620,753 | — | — |
| 1986-05-20 | $14.47 | $80.77 | 176,955 | — | — |
| 1986-05-19 | $14.47 | $80.77 | 389,865 | — | — |
| 1986-05-16 | $14.47 | $80.77 | 237,938 | — | — |
| 1986-05-15 | $14.47 | $80.77 | 599,603 | — | — |
| 1986-05-14 | $14.47 | $80.77 | 298,215 | — | — |
| 1986-05-13 | $14.36 | $80.18 | 278,005 | — | — |
| 1986-05-12 | $14.26 | $79.58 | 567,995 | — | — |
| 1986-05-09 | $14.36 | $80.18 | 931,540 | — | — |
| 1986-05-08 | $14.15 | $78.99 | 203,393 | — | — |
| 1986-05-07 | $14.36 | $80.18 | 442,740 | — | — |
| 1986-05-06 | $14.68 | $81.96 | 270,720 | — | — |
| 1986-05-05 | $14.89 | $83.15 | 289,168 | — | — |
| 1986-05-02 | $14.89 | $83.15 | 413,600 | — | — |
| 1986-05-01 | $14.79 | $82.55 | 469,530 | — | — |
| 1986-04-30 | $14.47 | $80.77 | 424,058 | — | — |
| 1986-04-29 | $14.89 | $83.15 | 679,268 | — | — |
| 1986-04-28 | $15.11 | $84.33 | 795,475 | — | — |
| 1986-04-25 | $15.32 | $85.52 | 266,960 | — | — |
| 1986-04-24 | $15.21 | $84.93 | 274,128 | — | — |
| 1986-04-23 | $15.32 | $85.52 | 223,720 | — | — |
| 1986-04-22 | $15.43 | $86.12 | 491,620 | — | — |
| 1986-04-21 | $15.85 | $88.49 | 209,620 | — | — |
| 1986-04-18 | $16.06 | $89.68 | 408,313 | — | — |
| 1986-04-17 | $16.06 | $89.68 | 516,883 | — | — |
| 1986-04-16 | $15.96 | $89.09 | 332,878 | — | — |
| 1986-04-15 | $16.06 | $89.68 | 446,030 | — | — |
| 1986-04-14 | $15.96 | $89.09 | 415,598 | — | — |
| 1986-04-11 | $16.06 | $89.68 | 893,588 | — | — |
| 1986-04-10 | $16.06 | $89.68 | 204,568 | — | — |
| 1986-04-09 | $16.06 | $89.68 | 1,363,000 | — | — |
| 1986-04-08 | $15.64 | $87.30 | 653,770 | — | — |
| 1986-04-07 | $15.21 | $84.93 | 604,185 | — | — |
| 1986-04-04 | $15.32 | $85.52 | 770,448 | — | — |
| 1986-04-03 | $15.11 | $84.33 | 2,735,400 | — | — |
| 1986-04-02 | $14.47 | $80.77 | 2,271,275 | — | — |
| 1986-04-01 | $15.21 | $84.93 | 499,023 | — | — |
| 1986-03-31 | $15.74 | $87.90 | 564,000 | — | — |
| 1986-03-27 | $15.43 | $86.12 | 554,483 | — | — |
| 1986-03-26 | $15.32 | $85.52 | 632,033 | — | — |
| 1986-03-25 | $15.21 | $84.93 | 348,153 | — | — |
| 1986-03-24 | $14.89 | $83.15 | 603,480 | — | — |
| 1986-03-21 | $15.00 | $83.74 | 3,086,725 | — | — |
| 1986-03-20 | $15.32 | $85.52 | 273,775 | — | — |
| 1986-03-19 | $15.96 | $87.09 | 5,303,950 | — | — |
| 1986-03-18 | $15.96 | $87.09 | 296,453 | — | — |
| 1986-03-17 | $15.96 | $87.09 | 3,087,900 | — | — |
| 1986-03-14 | $16.17 | $88.25 | 371,065 | — | — |
| 1986-03-13 | $15.96 | $87.09 | 968,083 | — | — |
| 1986-03-12 | $16.17 | $88.25 | 588,910 | — | — |
| 1986-03-11 | $16.17 | $88.25 | 495,380 | — | — |
| 1986-03-10 | $15.85 | $86.51 | 226,658 | — | — |
| 1986-03-07 | $15.74 | $85.93 | 186,708 | — | — |
| 1986-03-06 | $15.74 | $85.93 | 582,800 | — | — |
| 1986-03-05 | $15.43 | $84.19 | 263,083 | — | — |
| 1986-03-04 | $15.85 | $86.51 | 374,590 | — | — |
| 1986-03-03 | $15.85 | $86.51 | 463,420 | — | — |
| 1986-02-28 | $16.17 | $88.25 | 720,275 | — | — |
| 1986-02-27 | $15.74 | $85.93 | 1,363,000 | — | — |
| 1986-02-26 | $15.00 | $81.86 | 376,470 | — | — |
| 1986-02-25 | $15.11 | $82.45 | 544,378 | — | — |
| 1986-02-24 | $14.89 | $81.28 | 222,545 | — | — |
| 1986-02-21 | $14.79 | $80.70 | 357,788 | — | — |
| 1986-02-20 | $14.79 | $80.70 | 350,855 | — | — |
| 1986-02-19 | $14.68 | $80.12 | 158,390 | — | — |
| 1986-02-18 | $14.89 | $81.28 | 503,958 | — | — |
| 1986-02-14 | $14.68 | $80.12 | 342,748 | — | — |
| 1986-02-13 | $14.57 | $79.54 | 154,748 | — | — |
| 1986-02-12 | $14.47 | $78.96 | 187,883 | — | — |
| 1986-02-11 | $14.68 | $80.12 | 396,445 | — | — |
| 1986-02-10 | $14.79 | $80.70 | 161,563 | — | — |
| 1986-02-07 | $14.68 | $80.12 | 305,735 | — | — |
| 1986-02-06 | $14.79 | $80.70 | 508,188 | — | — |
| 1986-02-05 | $14.57 | $79.54 | 465,770 | — | — |
| 1986-02-04 | $14.68 | $80.12 | 537,563 | — | — |
| 1986-02-03 | $14.79 | $80.70 | 303,973 | — | — |
| 1986-01-31 | $14.89 | $81.28 | 391,980 | — | — |
| 1986-01-30 | $14.79 | $80.70 | 692,075 | — | — |
| 1986-01-29 | $14.47 | $78.96 | 691,018 | — | — |
| 1986-01-28 | $14.57 | $79.54 | 444,503 | — | — |
| 1986-01-27 | $14.36 | $78.38 | 485,745 | — | — |
| 1986-01-24 | $14.04 | $76.64 | 148,050 | — | — |
| 1986-01-23 | $13.94 | $76.06 | 271,660 | — | — |
| 1986-01-22 | $13.72 | $74.90 | 100,345 | — | — |
| 1986-01-21 | $13.72 | $74.90 | 203,510 | — | — |
| 1986-01-20 | $13.62 | $74.32 | 129,720 | — | — |
| 1986-01-17 | $13.72 | $74.90 | 151,223 | — | — |
| 1986-01-16 | $13.62 | $74.32 | 441,095 | — | — |
| 1986-01-15 | $13.40 | $73.16 | 145,230 | — | — |
| 1986-01-14 | $13.40 | $73.16 | 331,350 | — | — |
| 1986-01-13 | $13.30 | $72.58 | 275,303 | — | — |
| 1986-01-10 | $13.40 | $73.16 | 220,900 | — | — |
| 1986-01-09 | $13.40 | $73.16 | 458,485 | — | — |
| 1986-01-08 | $13.62 | $74.32 | 525,460 | — | — |
| 1986-01-07 | $13.94 | $76.06 | 966,438 | — | — |
| 1986-01-06 | $13.40 | $73.16 | 143,938 | — | — |
| 1986-01-03 | $13.51 | $73.74 | 391,040 | — | — |
| 1986-01-02 | $13.40 | $73.16 | 362,723 | — | — |