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 | $17.17 | $32.86 | 3,012,747 | — | — |
| 1986-12-30 | $17.37 | $33.24 | 3,855,074 | — | — |
| 1986-12-29 | $17.32 | $33.15 | 2,955,657 | — | — |
| 1986-12-26 | $17.47 | $33.44 | 818,790 | — | — |
| 1986-12-24 | $17.52 | $33.53 | 3,219,072 | — | — |
| 1986-12-23 | $17.42 | $33.34 | 5,108,048 | — | — |
| 1986-12-22 | $17.37 | $33.24 | 4,768,012 | — | — |
| 1986-12-19 | $17.52 | $33.53 | 10,166,017 | — | — |
| 1986-12-18 | $17.32 | $33.15 | 4,073,418 | — | — |
| 1986-12-17 | $17.27 | $33.05 | 5,708,995 | — | — |
| 1986-12-16 | $17.47 | $33.44 | 7,311,520 | — | — |
| 1986-12-15 | $17.05 | $32.62 | 4,789,045 | — | — |
| 1986-12-12 | $16.85 | $32.24 | 2,798,409 | — | — |
| 1986-12-11 | $17.07 | $32.67 | 3,722,365 | — | — |
| 1986-12-10 | $17.30 | $33.10 | 4,161,056 | — | — |
| 1986-12-09 | $17.27 | $33.05 | 2,946,142 | — | — |
| 1986-12-08 | $17.52 | $33.53 | 4,473,548 | — | — |
| 1986-12-05 | $17.27 | $33.05 | 5,809,153 | — | — |
| 1986-12-04 | $17.50 | $33.48 | 7,261,441 | — | — |
| 1986-12-03 | $17.67 | $33.82 | 13,070,593 | — | — |
| 1986-12-02 | $16.95 | $32.43 | 10,316,254 | — | — |
| 1986-12-01 | $16.67 | $31.67 | 6,510,257 | — | — |
| 1986-11-28 | $16.57 | $31.48 | 1,699,177 | — | — |
| 1986-11-26 | $16.67 | $31.67 | 3,845,058 | — | — |
| 1986-11-25 | $16.72 | $31.76 | 10,166,017 | — | — |
| 1986-11-24 | $16.10 | $30.58 | 8,513,413 | — | — |
| 1986-11-21 | $15.78 | $29.96 | 8,062,703 | — | — |
| 1986-11-20 | $15.48 | $29.39 | 4,533,142 | — | — |
| 1986-11-19 | $15.13 | $28.73 | 4,325,315 | — | — |
| 1986-11-18 | $14.93 | $28.35 | 4,067,909 | — | — |
| 1986-11-17 | $15.30 | $29.06 | 2,850,491 | — | — |
| 1986-11-14 | $15.35 | $29.15 | 2,947,644 | — | — |
| 1986-11-13 | $15.25 | $28.96 | 3,307,211 | — | — |
| 1986-11-12 | $15.63 | $29.68 | 3,341,264 | — | — |
| 1986-11-11 | $15.75 | $29.91 | 3,069,336 | — | — |
| 1986-11-10 | $15.63 | $29.68 | 2,521,473 | — | — |
| 1986-11-07 | $15.58 | $29.58 | 2,276,086 | — | — |
| 1986-11-06 | $15.58 | $29.58 | 4,387,413 | — | — |
| 1986-11-05 | $15.78 | $29.96 | 4,310,291 | — | — |
| 1986-11-04 | $15.68 | $29.77 | 4,315,800 | — | — |
| 1986-11-03 | $15.45 | $29.34 | 3,183,015 | — | — |
| 1986-10-31 | $15.23 | $28.92 | 3,132,936 | — | — |
| 1986-10-30 | $15.33 | $29.11 | 3,127,928 | — | — |
| 1986-10-29 | $15.20 | $28.87 | 2,150,889 | — | — |
| 1986-10-28 | $15.18 | $28.82 | 3,401,860 | — | — |
| 1986-10-27 | $15.10 | $28.68 | 2,751,335 | — | — |
| 1986-10-24 | $15.25 | $28.96 | 2,630,645 | — | — |
| 1986-10-23 | $15.28 | $29.01 | 4,021,336 | — | — |
| 1986-10-22 | $15.23 | $28.92 | 2,665,700 | — | — |
| 1986-10-21 | $15.13 | $28.73 | 2,993,216 | — | — |
| 1986-10-20 | $15.23 | $28.92 | 3,142,451 | — | — |
| 1986-10-17 | $15.33 | $29.11 | 3,234,095 | — | — |
| 1986-10-16 | $15.40 | $29.25 | 4,684,881 | — | — |
| 1986-10-15 | $15.35 | $29.15 | 4,616,273 | — | — |
| 1986-10-14 | $15.10 | $28.68 | 4,497,085 | — | — |
| 1986-10-13 | $14.95 | $28.40 | 1,085,711 | — | — |
| 1986-10-10 | $14.75 | $28.02 | 2,049,729 | — | — |
| 1986-10-09 | $14.73 | $27.97 | 5,057,969 | — | — |
| 1986-10-08 | $14.68 | $27.87 | 6,610,415 | — | — |
| 1986-10-07 | $14.30 | $27.16 | 3,121,418 | — | — |
| 1986-10-06 | $14.30 | $27.16 | 1,790,822 | — | — |
| 1986-10-03 | $14.20 | $26.97 | 3,612,191 | — | — |
| 1986-10-02 | $14.33 | $27.21 | 2,871,524 | — | — |
| 1986-10-01 | $14.53 | $27.59 | 3,383,831 | — | — |
| 1986-09-30 | $14.35 | $27.26 | 3,513,035 | — | — |
| 1986-09-29 | $14.28 | $27.12 | 3,059,320 | — | — |
| 1986-09-26 | $14.48 | $27.50 | 2,170,420 | — | — |
| 1986-09-25 | $14.38 | $27.31 | 4,052,886 | — | — |
| 1986-09-24 | $14.68 | $27.87 | 6,059,547 | — | — |
| 1986-09-23 | $14.38 | $27.31 | 3,285,176 | — | — |
| 1986-09-22 | $14.63 | $27.56 | 5,208,206 | — | — |
| 1986-09-19 | $14.20 | $26.76 | 4,949,298 | — | — |
| 1986-09-18 | $14.45 | $27.23 | 4,145,031 | — | — |
| 1986-09-17 | $14.45 | $27.23 | 3,265,645 | — | — |
| 1986-09-16 | $14.58 | $27.47 | 3,517,041 | — | — |
| 1986-09-15 | $14.50 | $27.32 | 4,166,064 | — | — |
| 1986-09-12 | $14.33 | $27.00 | 10,917,201 | — | — |
| 1986-09-11 | $14.78 | $27.84 | 7,561,914 | — | — |
| 1986-09-10 | $15.53 | $29.25 | 3,113,906 | — | — |
| 1986-09-09 | $15.68 | $29.53 | 3,125,925 | — | — |
| 1986-09-08 | $15.70 | $29.58 | 2,904,576 | — | — |
| 1986-09-05 | $15.48 | $29.16 | 4,555,177 | — | — |
| 1986-09-04 | $15.70 | $29.58 | 4,595,741 | — | — |
| 1986-09-03 | $15.23 | $28.69 | 4,592,235 | — | — |
| 1986-09-02 | $15.13 | $28.50 | 5,057,969 | — | — |
| 1986-08-29 | $15.70 | $29.58 | 2,107,320 | — | — |
| 1986-08-28 | $15.70 | $29.58 | 2,655,183 | — | — |
| 1986-08-27 | $15.55 | $29.30 | 4,242,184 | — | — |
| 1986-08-26 | $15.38 | $28.97 | 4,448,509 | — | — |
| 1986-08-25 | $15.00 | $28.26 | 3,370,310 | — | — |
| 1986-08-22 | $14.98 | $28.22 | 1,982,624 | — | — |
| 1986-08-21 | $15.03 | $28.31 | 2,722,790 | — | — |
| 1986-08-20 | $15.20 | $28.64 | 2,874,028 | — | — |
| 1986-08-19 | $15.10 | $28.45 | 2,261,563 | — | — |
| 1986-08-18 | $15.30 | $28.83 | 2,048,227 | — | — |
| 1986-08-15 | $15.35 | $28.92 | 3,348,275 | — | — |
| 1986-08-14 | $15.38 | $28.97 | 2,323,160 | — | — |
| 1986-08-13 | $15.35 | $28.92 | 4,063,402 | — | — |
| 1986-08-12 | $15.20 | $28.64 | 4,181,588 | — | — |
| 1986-08-11 | $15.10 | $28.45 | 3,964,246 | — | — |
| 1986-08-08 | $14.63 | $27.56 | 1,888,475 | — | — |
| 1986-08-07 | $14.65 | $27.61 | 2,564,040 | — | — |
| 1986-08-06 | $14.68 | $27.65 | 2,543,007 | — | — |
| 1986-08-05 | $14.68 | $27.65 | 3,642,739 | — | — |
| 1986-08-04 | $14.63 | $27.56 | 2,567,044 | — | — |
| 1986-08-01 | $14.38 | $27.09 | 2,408,795 | — | — |
| 1986-07-31 | $14.58 | $27.47 | 2,257,557 | — | — |
| 1986-07-30 | $14.80 | $27.89 | 3,589,656 | — | — |
| 1986-07-29 | $14.58 | $27.47 | 2,932,120 | — | — |
| 1986-07-28 | $14.55 | $27.42 | 3,855,575 | — | — |
| 1986-07-25 | $14.85 | $27.98 | 2,325,664 | — | — |
| 1986-07-24 | $14.73 | $27.75 | 2,862,510 | — | — |
| 1986-07-23 | $14.98 | $28.22 | 2,806,922 | — | — |
| 1986-07-22 | $14.95 | $28.17 | 4,987,859 | — | — |
| 1986-07-21 | $15.03 | $28.31 | 1,807,848 | — | — |
| 1986-07-18 | $15.10 | $28.45 | 4,971,333 | — | — |
| 1986-07-17 | $15.13 | $28.50 | 2,836,970 | — | — |
| 1986-07-16 | $15.08 | $28.41 | 3,739,892 | — | — |
| 1986-07-15 | $15.00 | $28.26 | 6,059,547 | — | — |
| 1986-07-14 | $15.18 | $28.59 | 4,590,232 | — | — |
| 1986-07-11 | $15.23 | $28.69 | 3,917,172 | — | — |
| 1986-07-10 | $15.28 | $28.78 | 5,508,679 | — | — |
| 1986-07-09 | $15.30 | $28.83 | 3,567,120 | — | — |
| 1986-07-08 | $15.25 | $28.74 | 6,159,705 | — | — |
| 1986-07-07 | $15.33 | $28.88 | 4,766,510 | — | — |
| 1986-07-03 | $16.02 | $30.19 | 2,345,195 | — | — |
| 1986-07-02 | $16.22 | $30.57 | 2,468,890 | — | — |
| 1986-07-01 | $16.40 | $30.90 | 4,421,967 | — | — |
| 1986-06-30 | $16.17 | $30.48 | 2,989,210 | — | — |
| 1986-06-27 | $16.10 | $30.33 | 2,949,647 | — | — |
| 1986-06-26 | $16.20 | $30.52 | 3,533,567 | — | — |
| 1986-06-25 | $16.32 | $30.76 | 4,216,143 | — | — |
| 1986-06-24 | $16.20 | $30.52 | 4,034,356 | — | — |
| 1986-06-23 | $16.02 | $30.19 | 2,951,150 | — | — |
| 1986-06-20 | $16.17 | $30.48 | 5,408,521 | — | — |
| 1986-06-19 | $16.02 | $30.19 | 2,620,629 | — | — |
| 1986-06-18 | $16.22 | $30.57 | 3,816,012 | — | — |
| 1986-06-17 | $16.32 | $30.76 | 4,174,577 | — | — |
| 1986-06-16 | $16.40 | $30.90 | 4,005,311 | — | — |
| 1986-06-13 | $16.32 | $30.76 | 5,158,127 | — | — |
| 1986-06-12 | $15.92 | $30.01 | 2,423,318 | — | — |
| 1986-06-11 | $15.90 | $29.96 | 3,083,859 | — | — |
| 1986-06-10 | $15.97 | $30.10 | 3,577,637 | — | — |
| 1986-06-09 | $15.80 | $29.77 | 2,894,060 | — | — |
| 1986-06-06 | $16.32 | $30.76 | 3,262,640 | — | — |
| 1986-06-05 | $16.30 | $30.71 | 3,016,252 | — | — |
| 1986-06-04 | $16.22 | $30.57 | 3,541,079 | — | — |
| 1986-06-03 | $16.32 | $30.76 | 4,351,356 | — | — |
| 1986-06-02 | $15.97 | $30.10 | 3,720,362 | — | — |
| 1986-05-30 | $15.92 | $29.79 | 3,752,913 | — | — |
| 1986-05-29 | $16.15 | $30.21 | 3,033,780 | — | — |
| 1986-05-28 | $16.17 | $30.25 | 4,938,280 | — | — |
| 1986-05-27 | $16.12 | $30.16 | 3,271,154 | — | — |
| 1986-05-23 | $15.95 | $29.83 | 4,601,249 | — | — |
| 1986-05-22 | $15.58 | $29.13 | 4,401,435 | — | — |
| 1986-05-21 | $15.28 | $28.57 | 3,574,632 | — | — |
| 1986-05-20 | $15.40 | $28.81 | 2,176,429 | — | — |
| 1986-05-19 | $15.28 | $28.57 | 1,881,464 | — | — |
| 1986-05-16 | $15.10 | $28.25 | 3,707,341 | — | — |
| 1986-05-15 | $15.15 | $28.34 | 3,299,699 | — | — |
| 1986-05-14 | $15.48 | $28.95 | 4,477,555 | — | — |
| 1986-05-13 | $15.18 | $28.39 | 3,285,677 | — | — |
| 1986-05-12 | $15.20 | $28.43 | 2,524,978 | — | — |
| 1986-05-09 | $15.35 | $28.71 | 3,832,538 | — | — |
| 1986-05-08 | $15.63 | $29.23 | 3,309,715 | — | — |
| 1986-05-07 | $15.43 | $28.85 | 4,256,206 | — | — |
| 1986-05-06 | $15.45 | $28.90 | 4,155,547 | — | — |
| 1986-05-05 | $15.63 | $29.23 | 2,680,223 | — | — |
| 1986-05-02 | $15.35 | $28.71 | 2,565,542 | — | — |
| 1986-05-01 | $15.38 | $28.76 | 3,953,729 | — | — |
| 1986-04-30 | $15.60 | $29.18 | 4,624,787 | — | — |
| 1986-04-29 | $16.05 | $30.02 | 4,749,984 | — | — |
| 1986-04-28 | $16.47 | $30.81 | 4,151,541 | — | — |
| 1986-04-25 | $15.92 | $29.79 | 3,096,378 | — | — |
| 1986-04-24 | $15.63 | $29.23 | 2,330,171 | — | — |
| 1986-04-23 | $15.75 | $29.46 | 2,685,231 | — | — |
| 1986-04-22 | $15.73 | $29.41 | 4,806,573 | — | — |
| 1986-04-21 | $15.90 | $29.74 | 2,807,924 | — | — |
| 1986-04-18 | $15.43 | $28.85 | 3,742,897 | — | — |
| 1986-04-17 | $15.68 | $29.32 | 3,378,323 | — | — |
| 1986-04-16 | $15.58 | $29.13 | 3,384,833 | — | — |
| 1986-04-15 | $15.45 | $28.90 | 3,405,866 | — | — |
| 1986-04-14 | $15.33 | $28.67 | 2,356,713 | — | — |
| 1986-04-11 | $15.00 | $28.06 | 3,210,058 | — | — |
| 1986-04-10 | $15.23 | $28.48 | 3,186,020 | — | — |
| 1986-04-09 | $15.20 | $28.43 | 4,058,394 | — | — |
| 1986-04-08 | $15.05 | $28.15 | 5,007,890 | — | — |
| 1986-04-07 | $14.53 | $27.17 | 4,145,031 | — | — |
| 1986-04-04 | $14.73 | $27.55 | 4,873,178 | — | — |
| 1986-04-03 | $15.08 | $28.20 | 3,794,979 | — | — |
| 1986-04-02 | $15.43 | $28.85 | 4,183,091 | — | — |
| 1986-04-01 | $15.40 | $28.81 | 3,880,614 | — | — |
| 1986-03-31 | $15.68 | $29.32 | 3,500,515 | — | — |
| 1986-03-27 | $15.58 | $29.13 | 4,142,026 | — | — |
| 1986-03-26 | $15.65 | $29.27 | 4,145,031 | — | — |
| 1986-03-25 | $15.28 | $28.57 | 2,626,638 | — | — |
| 1986-03-24 | $15.40 | $28.81 | 4,331,324 | — | — |
| 1986-03-21 | $15.18 | $28.39 | 6,410,099 | — | — |
| 1986-03-20 | $15.65 | $29.27 | 3,582,645 | — | — |
| 1986-03-19 | $15.53 | $29.04 | 3,935,200 | — | — |
| 1986-03-18 | $15.63 | $29.23 | 4,467,038 | — | — |
| 1986-03-17 | $15.48 | $28.95 | 3,032,277 | — | — |
| 1986-03-14 | $15.60 | $29.18 | 4,913,742 | — | — |
| 1986-03-13 | $15.30 | $28.62 | 3,111,903 | — | — |
| 1986-03-12 | $15.38 | $28.76 | 4,697,902 | — | — |
| 1986-03-11 | $15.43 | $28.85 | 4,278,741 | — | — |
| 1986-03-10 | $14.93 | $27.92 | 2,125,849 | — | — |
| 1986-03-07 | $14.83 | $27.73 | 3,282,672 | — | — |
| 1986-03-06 | $15.00 | $28.06 | 3,272,656 | — | — |
| 1986-03-05 | $15.00 | $28.06 | 3,457,447 | — | — |
| 1986-03-04 | $15.03 | $28.11 | 3,644,742 | — | — |
| 1986-03-03 | $15.30 | $28.62 | 4,023,840 | — | — |
| 1986-02-28 | $15.48 | $28.95 | 4,813,083 | — | — |
| 1986-02-27 | $15.55 | $28.87 | 4,418,962 | — | — |
| 1986-02-26 | $15.08 | $27.99 | 3,114,407 | — | — |
| 1986-02-25 | $15.08 | $27.99 | 3,351,280 | — | — |
| 1986-02-24 | $15.43 | $28.64 | 3,326,241 | — | — |
| 1986-02-21 | $15.58 | $28.92 | 3,985,279 | — | — |
| 1986-02-20 | $15.30 | $28.41 | 2,646,670 | — | — |
| 1986-02-19 | $14.98 | $27.80 | 2,706,264 | — | — |
| 1986-02-18 | $15.15 | $28.13 | 3,989,786 | — | — |
| 1986-02-14 | $14.95 | $27.76 | 3,308,713 | — | — |
| 1986-02-13 | $14.65 | $27.20 | 2,600,097 | — | — |
| 1986-02-12 | $14.55 | $27.02 | 1,929,039 | — | — |
| 1986-02-11 | $14.73 | $27.34 | 2,770,866 | — | — |
| 1986-02-10 | $14.88 | $27.62 | 2,331,674 | — | — |
| 1986-02-07 | $14.88 | $27.62 | 2,799,911 | — | — |
| 1986-02-06 | $14.58 | $27.06 | 2,361,220 | — | — |
| 1986-02-05 | $14.58 | $27.06 | 2,138,870 | — | — |
| 1986-02-04 | $14.60 | $27.11 | 5,158,127 | — | — |
| 1986-02-03 | $14.53 | $26.97 | 4,839,124 | — | — |
| 1986-01-31 | $14.15 | $26.27 | 4,065,906 | — | — |
| 1986-01-30 | $13.73 | $25.49 | 2,078,775 | — | — |
| 1986-01-29 | $13.95 | $25.90 | 4,169,569 | — | — |
| 1986-01-28 | $14.00 | $26.00 | 2,159,402 | — | — |
| 1986-01-27 | $13.88 | $25.77 | 2,376,244 | — | — |
| 1986-01-24 | $13.73 | $25.49 | 2,000,652 | — | — |
| 1986-01-23 | $13.50 | $25.07 | 2,311,141 | — | — |
| 1986-01-22 | $13.38 | $24.84 | 1,477,328 | — | — |
| 1986-01-21 | $13.58 | $25.21 | 2,208,480 | — | — |
| 1986-01-20 | $13.75 | $25.53 | 1,694,169 | — | — |
| 1986-01-17 | $13.90 | $25.81 | 3,283,674 | — | — |
| 1986-01-16 | $13.98 | $25.95 | 3,390,342 | — | — |
| 1986-01-15 | $13.63 | $25.30 | 3,547,089 | — | — |
| 1986-01-14 | $13.85 | $25.72 | 2,788,393 | — | — |
| 1986-01-13 | $14.00 | $26.00 | 2,851,993 | — | — |
| 1986-01-10 | $13.93 | $25.86 | 2,575,057 | — | — |
| 1986-01-09 | $13.95 | $25.90 | 6,560,336 | — | — |
| 1986-01-08 | $14.13 | $26.23 | 4,530,137 | — | — |
| 1986-01-07 | $14.63 | $27.16 | 2,607,108 | — | — |
| 1986-01-06 | $14.30 | $26.55 | 1,946,066 | — | — |
| 1986-01-03 | $14.33 | $26.60 | 2,302,628 | — | — |
| 1986-01-02 | $14.35 | $26.65 | 3,047,301 | — | — |