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 | $17.54 | $38.02 | 606,920 | — | — |
| 1986-12-30 | $17.80 | $38.59 | 1,244,251 | — | — |
| 1986-12-29 | $17.89 | $38.78 | 1,460,978 | — | — |
| 1986-12-26 | $17.92 | $38.84 | 192,313 | — | — |
| 1986-12-24 | $17.95 | $38.90 | 1,343,620 | — | — |
| 1986-12-23 | $17.77 | $38.52 | 1,541,929 | — | — |
| 1986-12-22 | $17.57 | $38.08 | 1,559,918 | — | — |
| 1986-12-19 | $17.34 | $37.58 | 5,182,595 | — | — |
| 1986-12-18 | $17.25 | $37.39 | 1,619,025 | — | — |
| 1986-12-17 | $17.36 | $37.64 | 2,113,728 | — | — |
| 1986-12-16 | $17.54 | $38.02 | 2,572,451 | — | — |
| 1986-12-15 | $17.39 | $37.70 | 2,177,975 | — | — |
| 1986-12-12 | $17.60 | $38.14 | 3,394,814 | — | — |
| 1986-12-11 | $17.86 | $38.71 | 1,362,037 | — | — |
| 1986-12-10 | $17.92 | $38.84 | 1,369,747 | — | — |
| 1986-12-09 | $17.95 | $38.90 | 1,359,467 | — | — |
| 1986-12-08 | $18.18 | $39.41 | 1,355,184 | — | — |
| 1986-12-05 | $18.18 | $39.41 | 1,036,519 | — | — |
| 1986-12-04 | $18.44 | $39.98 | 1,860,166 | — | — |
| 1986-12-03 | $18.42 | $39.92 | 1,956,965 | — | — |
| 1986-12-02 | $18.42 | $39.92 | 3,026,892 | — | — |
| 1986-12-01 | $17.98 | $38.97 | 1,326,487 | — | — |
| 1986-11-28 | $17.86 | $38.71 | 606,920 | — | — |
| 1986-11-26 | $17.92 | $38.84 | 1,502,524 | — | — |
| 1986-11-25 | $17.57 | $38.08 | 1,787,353 | — | — |
| 1986-11-24 | $17.63 | $38.21 | 2,018,214 | — | — |
| 1986-11-21 | $17.51 | $37.95 | 4,063,839 | — | — |
| 1986-11-20 | $16.96 | $36.75 | 2,180,116 | — | — |
| 1986-11-19 | $16.75 | $36.31 | 2,328,313 | — | — |
| 1986-11-18 | $16.61 | $35.99 | 1,888,863 | — | — |
| 1986-11-17 | $16.93 | $36.69 | 1,242,109 | — | — |
| 1986-11-14 | $17.04 | $36.64 | 2,076,464 | — | — |
| 1986-11-13 | $16.69 | $35.89 | 1,070,784 | — | — |
| 1986-11-12 | $17.10 | $36.76 | 762,827 | — | — |
| 1986-11-11 | $17.13 | $36.83 | 887,466 | — | — |
| 1986-11-10 | $17.13 | $36.83 | 538,819 | — | — |
| 1986-11-07 | $17.22 | $37.02 | 1,696,978 | — | — |
| 1986-11-06 | $17.25 | $37.08 | 890,036 | — | — |
| 1986-11-05 | $17.31 | $37.20 | 1,312,353 | — | — |
| 1986-11-04 | $17.16 | $36.89 | 1,991,658 | — | — |
| 1986-11-03 | $17.16 | $36.89 | 1,033,521 | — | — |
| 1986-10-31 | $17.07 | $36.70 | 1,783,070 | — | — |
| 1986-10-30 | $16.75 | $36.01 | 1,987,803 | — | — |
| 1986-10-29 | $16.23 | $34.88 | 690,442 | — | — |
| 1986-10-28 | $16.17 | $34.76 | 1,219,837 | — | — |
| 1986-10-27 | $16.20 | $34.82 | 378,201 | — | — |
| 1986-10-24 | $16.28 | $35.01 | 2,093,597 | — | — |
| 1986-10-23 | $16.20 | $34.82 | 7,838,139 | — | — |
| 1986-10-22 | $16.08 | $34.57 | 1,331,199 | — | — |
| 1986-10-21 | $16.23 | $34.88 | 570,085 | — | — |
| 1986-10-20 | $16.37 | $35.20 | 756,402 | — | — |
| 1986-10-17 | $16.61 | $35.70 | 1,635,730 | — | — |
| 1986-10-16 | $16.75 | $36.01 | 2,014,787 | — | — |
| 1986-10-15 | $16.69 | $35.89 | 3,979,890 | — | — |
| 1986-10-14 | $16.31 | $35.07 | 2,407,551 | — | — |
| 1986-10-13 | $16.23 | $34.88 | 1,246,821 | — | — |
| 1986-10-10 | $15.64 | $33.63 | 786,812 | — | — |
| 1986-10-09 | $15.91 | $34.19 | 3,594,408 | — | — |
| 1986-10-08 | $15.85 | $34.07 | 1,744,950 | — | — |
| 1986-10-07 | $15.70 | $33.75 | 2,084,602 | — | — |
| 1986-10-06 | $15.70 | $33.75 | 719,995 | — | — |
| 1986-10-03 | $15.88 | $34.13 | 1,275,518 | — | — |
| 1986-10-02 | $16.02 | $34.44 | 1,711,541 | — | — |
| 1986-10-01 | $15.99 | $34.38 | 1,022,813 | — | — |
| 1986-09-30 | $15.88 | $34.13 | 1,000,112 | — | — |
| 1986-09-29 | $16.08 | $34.57 | 867,763 | — | — |
| 1986-09-26 | $16.37 | $35.20 | 1,060,933 | — | — |
| 1986-09-25 | $16.58 | $35.63 | 1,564,630 | — | — |
| 1986-09-24 | $16.69 | $35.89 | 1,642,583 | — | — |
| 1986-09-23 | $16.69 | $35.89 | 1,451,983 | — | — |
| 1986-09-22 | $16.43 | $35.32 | 1,285,369 | — | — |
| 1986-09-19 | $16.23 | $34.88 | 2,331,739 | — | — |
| 1986-09-18 | $16.28 | $35.01 | 2,428,110 | — | — |
| 1986-09-17 | $16.52 | $35.51 | 2,830,296 | — | — |
| 1986-09-16 | $16.31 | $35.07 | 1,906,424 | — | — |
| 1986-09-15 | $15.82 | $34.00 | 2,551,036 | — | — |
| 1986-09-12 | $15.70 | $33.75 | 2,766,049 | — | — |
| 1986-09-11 | $15.23 | $32.75 | 2,088,029 | — | — |
| 1986-09-10 | $16.11 | $34.63 | 1,209,129 | — | — |
| 1986-09-09 | $16.23 | $34.88 | 1,463,548 | — | — |
| 1986-09-08 | $16.31 | $35.07 | 1,289,224 | — | — |
| 1986-09-05 | $16.37 | $35.20 | 3,381,536 | — | — |
| 1986-09-04 | $16.23 | $34.88 | 3,000,765 | — | — |
| 1986-09-03 | $15.73 | $33.82 | 1,524,796 | — | — |
| 1986-09-02 | $15.41 | $33.13 | 1,462,263 | — | — |
| 1986-08-29 | $15.85 | $34.07 | 908,881 | — | — |
| 1986-08-28 | $16.14 | $34.69 | 1,232,258 | — | — |
| 1986-08-27 | $16.28 | $35.01 | 884,468 | — | — |
| 1986-08-26 | $16.40 | $35.26 | 2,355,296 | — | — |
| 1986-08-25 | $16.26 | $34.94 | 1,538,502 | — | — |
| 1986-08-22 | $16.02 | $34.44 | 982,980 | — | — |
| 1986-08-21 | $15.88 | $34.13 | 862,624 | — | — |
| 1986-08-20 | $15.88 | $34.13 | 1,033,949 | — | — |
| 1986-08-19 | $15.88 | $34.13 | 1,737,240 | — | — |
| 1986-08-18 | $15.93 | $34.25 | 2,352,298 | — | — |
| 1986-08-15 | $15.64 | $33.33 | 3,008,903 | — | — |
| 1986-08-14 | $15.38 | $32.77 | 2,432,393 | — | — |
| 1986-08-13 | $14.94 | $31.83 | 1,997,226 | — | — |
| 1986-08-12 | $15.03 | $32.02 | 1,751,374 | — | — |
| 1986-08-11 | $14.94 | $31.83 | 3,762,735 | — | — |
| 1986-08-08 | $15.15 | $32.27 | 803,088 | — | — |
| 1986-08-07 | $14.85 | $31.65 | 794,093 | — | — |
| 1986-08-06 | $14.48 | $30.84 | 1,176,577 | — | — |
| 1986-08-05 | $14.39 | $30.65 | 1,148,309 | — | — |
| 1986-08-04 | $14.80 | $31.52 | 969,702 | — | — |
| 1986-08-01 | $14.71 | $31.34 | 1,480,680 | — | — |
| 1986-07-31 | $14.97 | $31.90 | 1,056,650 | — | — |
| 1986-07-30 | $15.06 | $32.08 | 1,943,687 | — | — |
| 1986-07-29 | $14.77 | $31.46 | 1,014,247 | — | — |
| 1986-07-28 | $14.71 | $31.34 | 1,230,973 | — | — |
| 1986-07-25 | $15.29 | $32.58 | 1,461,406 | — | — |
| 1986-07-24 | $15.29 | $32.58 | 1,268,665 | — | — |
| 1986-07-23 | $15.35 | $32.70 | 1,742,380 | — | — |
| 1986-07-22 | $15.26 | $32.52 | 1,527,366 | — | — |
| 1986-07-21 | $15.38 | $32.77 | 1,542,357 | — | — |
| 1986-07-18 | $15.23 | $32.46 | 2,633,700 | — | — |
| 1986-07-17 | $15.09 | $32.14 | 1,198,421 | — | — |
| 1986-07-16 | $15.00 | $31.96 | 2,237,082 | — | — |
| 1986-07-15 | $15.26 | $32.52 | 2,243,935 | — | — |
| 1986-07-14 | $15.56 | $33.14 | 816,366 | — | — |
| 1986-07-11 | $15.61 | $33.26 | 722,993 | — | — |
| 1986-07-10 | $15.76 | $33.57 | 1,569,769 | — | — |
| 1986-07-09 | $15.76 | $33.57 | 2,864,990 | — | — |
| 1986-07-08 | $14.97 | $31.90 | 3,063,299 | — | — |
| 1986-07-07 | $14.71 | $31.34 | 1,189,427 | — | — |
| 1986-07-03 | $14.88 | $31.71 | 478,855 | — | — |
| 1986-07-02 | $14.62 | $31.15 | 517,831 | — | — |
| 1986-07-01 | $14.65 | $31.21 | 696,866 | — | — |
| 1986-06-30 | $14.68 | $31.27 | 548,241 | — | — |
| 1986-06-27 | $14.85 | $31.65 | 756,830 | — | — |
| 1986-06-26 | $14.85 | $31.65 | 704,148 | — | — |
| 1986-06-25 | $14.83 | $31.59 | 793,665 | — | — |
| 1986-06-24 | $14.83 | $31.59 | 1,136,316 | — | — |
| 1986-06-23 | $14.74 | $31.40 | 552,525 | — | — |
| 1986-06-20 | $14.94 | $31.83 | 1,381,740 | — | — |
| 1986-06-19 | $14.88 | $31.71 | 659,603 | — | — |
| 1986-06-18 | $14.83 | $31.59 | 1,113,615 | — | — |
| 1986-06-17 | $15.03 | $32.02 | 859,625 | — | — |
| 1986-06-16 | $15.06 | $32.08 | 1,152,592 | — | — |
| 1986-06-13 | $15.06 | $32.08 | 1,312,781 | — | — |
| 1986-06-12 | $14.77 | $31.46 | 875,473 | — | — |
| 1986-06-11 | $14.77 | $31.46 | 1,465,689 | — | — |
| 1986-06-10 | $14.21 | $30.28 | 905,027 | — | — |
| 1986-06-09 | $14.30 | $30.47 | 798,805 | — | — |
| 1986-06-06 | $14.68 | $31.27 | 707,146 | — | — |
| 1986-06-05 | $14.71 | $31.34 | 875,473 | — | — |
| 1986-06-04 | $14.77 | $31.46 | 784,671 | — | — |
| 1986-06-03 | $14.80 | $31.52 | 2,421,685 | — | — |
| 1986-06-02 | $14.59 | $31.09 | 785,527 | — | — |
| 1986-05-30 | $14.62 | $31.15 | 2,409,264 | — | — |
| 1986-05-29 | $14.15 | $30.16 | 1,346,190 | — | — |
| 1986-05-28 | $14.18 | $30.22 | 1,819,048 | — | — |
| 1986-05-27 | $14.04 | $29.91 | 2,500,923 | — | — |
| 1986-05-23 | $13.40 | $28.54 | 698,579 | — | — |
| 1986-05-22 | $13.22 | $28.17 | 785,099 | — | — |
| 1986-05-21 | $13.05 | $27.79 | 859,625 | — | — |
| 1986-05-20 | $13.40 | $28.54 | 744,409 | — | — |
| 1986-05-19 | $13.07 | $27.85 | 342,651 | — | — |
| 1986-05-16 | $13.22 | $27.87 | 1,195,423 | — | — |
| 1986-05-15 | $13.34 | $28.11 | 1,034,806 | — | — |
| 1986-05-14 | $13.77 | $29.04 | 1,741,095 | — | — |
| 1986-05-13 | $13.42 | $28.30 | 787,240 | — | — |
| 1986-05-12 | $13.37 | $28.17 | 868,620 | — | — |
| 1986-05-09 | $13.28 | $27.99 | 636,902 | — | — |
| 1986-05-08 | $13.07 | $27.56 | 808,228 | — | — |
| 1986-05-07 | $13.19 | $27.81 | 1,030,523 | — | — |
| 1986-05-06 | $13.16 | $27.74 | 927,727 | — | — |
| 1986-05-05 | $13.31 | $28.05 | 358,927 | — | — |
| 1986-05-02 | $13.16 | $27.74 | 451,871 | — | — |
| 1986-05-01 | $13.31 | $28.05 | 922,587 | — | — |
| 1986-04-30 | $13.37 | $28.17 | 3,090,711 | — | — |
| 1986-04-29 | $13.75 | $28.97 | 1,720,536 | — | — |
| 1986-04-28 | $13.92 | $29.34 | 884,468 | — | — |
| 1986-04-25 | $13.69 | $28.85 | 658,318 | — | — |
| 1986-04-24 | $13.75 | $28.97 | 830,500 | — | — |
| 1986-04-23 | $13.95 | $29.41 | 576,510 | — | — |
| 1986-04-22 | $13.60 | $28.67 | 1,260,527 | — | — |
| 1986-04-21 | $13.72 | $28.91 | 645,897 | — | — |
| 1986-04-18 | $13.72 | $28.91 | 1,990,802 | — | — |
| 1986-04-17 | $14.15 | $29.84 | 1,066,501 | — | — |
| 1986-04-16 | $14.21 | $29.96 | 1,554,778 | — | — |
| 1986-04-15 | $13.63 | $28.73 | 1,690,125 | — | — |
| 1986-04-14 | $13.34 | $28.11 | 534,535 | — | — |
| 1986-04-11 | $13.28 | $27.99 | 794,950 | — | — |
| 1986-04-10 | $13.51 | $28.48 | 1,314,923 | — | — |
| 1986-04-09 | $13.86 | $29.22 | 1,539,359 | — | — |
| 1986-04-08 | $13.89 | $29.28 | 1,904,282 | — | — |
| 1986-04-07 | $13.54 | $28.54 | 618,057 | — | — |
| 1986-04-04 | $13.72 | $28.91 | 952,141 | — | — |
| 1986-04-03 | $14.18 | $29.90 | 1,131,605 | — | — |
| 1986-04-02 | $14.10 | $29.71 | 809,513 | — | — |
| 1986-04-01 | $14.07 | $29.65 | 876,758 | — | — |
| 1986-03-31 | $14.36 | $30.27 | 682,732 | — | — |
| 1986-03-27 | $14.45 | $30.45 | 1,133,746 | — | — |
| 1986-03-26 | $14.42 | $30.39 | 1,796,776 | — | — |
| 1986-03-25 | $14.07 | $29.65 | 516,546 | — | — |
| 1986-03-24 | $14.13 | $29.77 | 1,072,926 | — | — |
| 1986-03-21 | $14.01 | $29.53 | 2,587,014 | — | — |
| 1986-03-20 | $14.27 | $30.08 | 1,142,741 | — | — |
| 1986-03-19 | $14.15 | $29.84 | 1,402,727 | — | — |
| 1986-03-18 | $14.21 | $29.96 | 2,984,489 | — | — |
| 1986-03-17 | $14.36 | $30.27 | 2,542,470 | — | — |
| 1986-03-14 | $15.15 | $31.93 | 3,648,375 | — | — |
| 1986-03-13 | $13.98 | $29.47 | 833,927 | — | — |
| 1986-03-12 | $13.86 | $29.22 | 2,144,138 | — | — |
| 1986-03-11 | $13.69 | $28.85 | 1,498,669 | — | — |
| 1986-03-10 | $13.28 | $27.99 | 587,218 | — | — |
| 1986-03-07 | $13.37 | $28.17 | 1,368,462 | — | — |
| 1986-03-06 | $13.10 | $27.62 | 824,075 | — | — |
| 1986-03-05 | $13.10 | $27.62 | 690,013 | — | — |
| 1986-03-04 | $13.22 | $27.87 | 926,014 | — | — |
| 1986-03-03 | $13.40 | $28.24 | 515,261 | — | — |
| 1986-02-28 | $13.42 | $28.30 | 1,268,237 | — | — |
| 1986-02-27 | $13.51 | $28.48 | 1,187,714 | — | — |
| 1986-02-26 | $13.22 | $27.87 | 744,837 | — | — |
| 1986-02-25 | $13.25 | $27.93 | 691,726 | — | — |
| 1986-02-24 | $13.48 | $28.42 | 1,540,644 | — | — |
| 1986-02-21 | $13.42 | $28.30 | 2,480,792 | — | — |
| 1986-02-20 | $13.05 | $27.50 | 742,696 | — | — |
| 1986-02-19 | $12.99 | $27.38 | 1,555,207 | — | — |
| 1986-02-18 | $13.02 | $27.44 | 1,081,064 | — | — |
| 1986-02-14 | $12.96 | $27.31 | 2,096,595 | — | — |
| 1986-02-13 | $12.67 | $26.40 | 1,132,461 | — | — |
| 1986-02-12 | $12.46 | $25.98 | 1,184,715 | — | — |
| 1986-02-11 | $12.46 | $25.98 | 541,817 | — | — |
| 1986-02-10 | $12.46 | $25.98 | 1,049,797 | — | — |
| 1986-02-07 | $12.46 | $25.98 | 1,090,915 | — | — |
| 1986-02-06 | $12.55 | $26.16 | 1,596,753 | — | — |
| 1986-02-05 | $12.55 | $26.16 | 1,114,044 | — | — |
| 1986-02-04 | $12.64 | $26.34 | 2,969,927 | — | — |
| 1986-02-03 | $12.32 | $25.67 | 1,209,986 | — | — |
| 1986-01-31 | $12.11 | $25.25 | 1,309,783 | — | — |
| 1986-01-30 | $11.79 | $24.58 | 421,889 | — | — |
| 1986-01-29 | $12.08 | $25.19 | 1,134,603 | — | — |
| 1986-01-28 | $12.05 | $25.13 | 1,291,794 | — | — |
| 1986-01-27 | $11.67 | $24.33 | 582,078 | — | — |
| 1986-01-24 | $11.53 | $24.03 | 903,742 | — | — |
| 1986-01-23 | $11.53 | $24.03 | 785,099 | — | — |
| 1986-01-22 | $11.62 | $24.21 | 800,090 | — | — |
| 1986-01-21 | $11.82 | $24.64 | 610,347 | — | — |
| 1986-01-20 | $12.05 | $25.13 | 660,888 | — | — |
| 1986-01-17 | $11.94 | $24.88 | 2,152,704 | — | — |
| 1986-01-16 | $11.99 | $25.00 | 1,532,934 | — | — |
| 1986-01-15 | $11.70 | $24.40 | 1,511,947 | — | — |
| 1986-01-14 | $11.62 | $24.21 | 1,702,118 | — | — |
| 1986-01-13 | $11.64 | $24.27 | 569,657 | — | — |
| 1986-01-10 | $11.44 | $23.85 | 500,699 | — | — |
| 1986-01-09 | $11.62 | $24.21 | 829,643 | — | — |
| 1986-01-08 | $11.50 | $23.97 | 961,992 | — | — |
| 1986-01-07 | $11.79 | $24.58 | 2,267,064 | — | — |
| 1986-01-06 | $11.64 | $24.27 | 277,119 | — | — |
| 1986-01-03 | $11.67 | $24.33 | 603,494 | — | — |
| 1986-01-02 | $11.67 | $24.33 | 721,280 | — | — |