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 | $15.38 | $16.09 | 1,029,508 | — | — |
| 1986-12-30 | $15.45 | $16.17 | 518,340 | — | — |
| 1986-12-29 | $15.49 | $16.21 | 569,196 | — | — |
| 1986-12-26 | $15.53 | $16.25 | 287,532 | — | — |
| 1986-12-24 | $15.57 | $16.29 | 657,216 | — | — |
| 1986-12-23 | $15.61 | $16.33 | 923,232 | — | — |
| 1986-12-22 | $15.49 | $16.21 | 869,116 | — | — |
| 1986-12-19 | $15.38 | $16.09 | 1,691,940 | — | — |
| 1986-12-18 | $15.68 | $16.41 | 816,956 | — | — |
| 1986-12-17 | $15.95 | $16.69 | 1,381,914 | — | — |
| 1986-12-16 | $15.76 | $16.49 | 1,356,486 | — | — |
| 1986-12-15 | $15.64 | $16.37 | 809,458 | — | — |
| 1986-12-12 | $15.57 | $16.29 | 1,348,988 | — | — |
| 1986-12-11 | $15.57 | $16.29 | 1,547,196 | — | — |
| 1986-12-10 | $15.38 | $16.09 | 2,175,072 | — | — |
| 1986-12-09 | $15.87 | $16.61 | 1,885,584 | — | — |
| 1986-12-08 | $16.41 | $17.17 | 965,612 | — | — |
| 1986-12-05 | $16.72 | $17.49 | 1,784,198 | — | — |
| 1986-12-04 | $16.56 | $17.33 | 1,167,732 | — | — |
| 1986-12-03 | $16.64 | $17.41 | 2,400,664 | — | — |
| 1986-12-02 | $17.25 | $18.05 | 2,848,588 | — | — |
| 1986-12-01 | $17.64 | $18.45 | 3,749,000 | — | — |
| 1986-11-28 | $16.87 | $17.65 | 1,450,048 | — | — |
| 1986-11-26 | $17.10 | $17.89 | 5,705,000 | — | — |
| 1986-11-25 | $16.49 | $17.25 | 2,050,214 | — | — |
| 1986-11-24 | $15.41 | $16.13 | 1,336,926 | — | — |
| 1986-11-21 | $15.72 | $16.45 | 3,046,470 | — | — |
| 1986-11-20 | $14.80 | $15.49 | 3,683,800 | — | — |
| 1986-11-19 | $14.95 | $15.65 | 2,452,172 | — | — |
| 1986-11-18 | $15.34 | $16.05 | 4,042,400 | — | — |
| 1986-11-17 | $16.07 | $16.81 | 5,020,400 | — | — |
| 1986-11-14 | $16.95 | $17.73 | 11,801,200 | — | — |
| 1986-11-13 | $14.49 | $15.16 | 10,106,000 | — | — |
| 1986-11-12 | $13.80 | $14.36 | 957,788 | — | — |
| 1986-11-11 | $13.92 | $14.48 | 384,028 | — | — |
| 1986-11-10 | $13.88 | $14.44 | 563,654 | — | — |
| 1986-11-07 | $13.88 | $14.44 | 891,936 | — | — |
| 1986-11-06 | $13.88 | $14.44 | 1,148,824 | — | — |
| 1986-11-05 | $14.00 | $14.56 | 1,326,168 | — | — |
| 1986-11-04 | $14.34 | $14.92 | 1,625,110 | — | — |
| 1986-11-03 | $14.49 | $15.08 | 1,234,562 | — | — |
| 1986-10-31 | $14.23 | $14.80 | 1,463,414 | — | — |
| 1986-10-30 | $14.26 | $14.84 | 1,228,368 | — | — |
| 1986-10-29 | $14.07 | $14.64 | 1,192,834 | — | — |
| 1986-10-28 | $13.80 | $14.36 | 1,259,012 | — | — |
| 1986-10-27 | $13.61 | $14.16 | 787,290 | — | — |
| 1986-10-24 | $13.73 | $14.28 | 1,125,678 | — | — |
| 1986-10-23 | $13.77 | $14.32 | 1,247,928 | — | — |
| 1986-10-22 | $13.77 | $14.32 | 516,058 | — | — |
| 1986-10-21 | $13.65 | $14.20 | 407,174 | — | — |
| 1986-10-20 | $13.57 | $14.12 | 517,688 | — | — |
| 1986-10-17 | $13.77 | $14.32 | 342,300 | — | — |
| 1986-10-16 | $13.92 | $14.48 | 1,079,386 | — | — |
| 1986-10-15 | $13.84 | $14.40 | 875,962 | — | — |
| 1986-10-14 | $13.65 | $14.20 | 1,289,656 | — | — |
| 1986-10-13 | $13.73 | $14.28 | 468,462 | — | — |
| 1986-10-10 | $13.31 | $13.84 | 1,199,680 | — | — |
| 1986-10-09 | $13.27 | $13.80 | 457,052 | — | — |
| 1986-10-08 | $13.34 | $13.88 | 1,012,882 | — | — |
| 1986-10-07 | $13.38 | $13.92 | 715,570 | — | — |
| 1986-10-06 | $13.54 | $14.08 | 409,782 | — | — |
| 1986-10-03 | $13.57 | $14.12 | 415,650 | — | — |
| 1986-10-02 | $13.77 | $14.32 | 469,114 | — | — |
| 1986-10-01 | $13.77 | $14.32 | 577,346 | — | — |
| 1986-09-30 | $13.54 | $14.08 | 362,186 | — | — |
| 1986-09-29 | $13.77 | $14.32 | 386,310 | — | — |
| 1986-09-26 | $14.00 | $14.56 | 767,404 | — | — |
| 1986-09-25 | $14.15 | $14.72 | 522,578 | — | — |
| 1986-09-24 | $14.15 | $14.72 | 1,507,098 | — | — |
| 1986-09-23 | $13.73 | $14.28 | 731,544 | — | — |
| 1986-09-22 | $13.57 | $14.12 | 554,852 | — | — |
| 1986-09-19 | $13.54 | $14.08 | 970,828 | — | — |
| 1986-09-18 | $13.54 | $14.08 | 888,024 | — | — |
| 1986-09-17 | $13.73 | $14.28 | 694,054 | — | — |
| 1986-09-16 | $13.77 | $14.32 | 670,582 | — | — |
| 1986-09-15 | $13.65 | $14.20 | 992,670 | — | — |
| 1986-09-12 | $13.73 | $14.28 | 1,143,282 | — | — |
| 1986-09-11 | $13.96 | $14.52 | 963,982 | — | — |
| 1986-09-10 | $14.80 | $15.40 | 414,346 | — | — |
| 1986-09-09 | $14.99 | $15.60 | 425,104 | — | — |
| 1986-09-08 | $14.99 | $15.60 | 577,346 | — | — |
| 1986-09-05 | $14.92 | $15.52 | 1,159,908 | — | — |
| 1986-09-04 | $14.80 | $15.40 | 726,980 | — | — |
| 1986-09-03 | $14.84 | $15.44 | 1,128,286 | — | — |
| 1986-09-02 | $14.80 | $15.40 | 1,018,750 | — | — |
| 1986-08-29 | $14.72 | $15.32 | 2,073,034 | — | — |
| 1986-08-28 | $15.07 | $15.68 | 459,008 | — | — |
| 1986-08-27 | $15.18 | $15.80 | 532,358 | — | — |
| 1986-08-26 | $15.15 | $15.76 | 915,082 | — | — |
| 1986-08-25 | $14.69 | $15.28 | 464,550 | — | — |
| 1986-08-22 | $14.99 | $15.60 | 405,218 | — | — |
| 1986-08-21 | $15.18 | $15.80 | 570,826 | — | — |
| 1986-08-20 | $15.30 | $15.92 | 714,266 | — | — |
| 1986-08-19 | $14.99 | $15.60 | 414,020 | — | — |
| 1986-08-18 | $15.15 | $15.76 | 234,394 | — | — |
| 1986-08-15 | $15.22 | $15.84 | 492,912 | — | — |
| 1986-08-14 | $14.95 | $15.56 | 636,678 | — | — |
| 1986-08-13 | $15.30 | $15.84 | 1,177,838 | — | — |
| 1986-08-12 | $15.15 | $15.68 | 432,276 | — | — |
| 1986-08-11 | $15.07 | $15.60 | 1,061,456 | — | — |
| 1986-08-08 | $14.61 | $15.12 | 806,198 | — | — |
| 1986-08-07 | $14.61 | $15.12 | 455,096 | — | — |
| 1986-08-06 | $14.42 | $14.93 | 464,224 | — | — |
| 1986-08-05 | $14.88 | $15.40 | 541,812 | — | — |
| 1986-08-04 | $14.76 | $15.28 | 397,068 | — | — |
| 1986-08-01 | $14.76 | $15.28 | 746,214 | — | — |
| 1986-07-31 | $14.76 | $15.28 | 336,432 | — | — |
| 1986-07-30 | $14.57 | $15.08 | 940,184 | — | — |
| 1986-07-29 | $14.69 | $15.20 | 1,062,108 | — | — |
| 1986-07-28 | $14.72 | $15.24 | 1,285,092 | — | — |
| 1986-07-25 | $14.72 | $15.24 | 1,284,114 | — | — |
| 1986-07-24 | $14.42 | $14.93 | 567,892 | — | — |
| 1986-07-23 | $14.65 | $15.16 | 623,312 | — | — |
| 1986-07-22 | $14.84 | $15.36 | 443,686 | — | — |
| 1986-07-21 | $14.72 | $15.24 | 650,696 | — | — |
| 1986-07-18 | $14.49 | $15.00 | 850,534 | — | — |
| 1986-07-17 | $14.95 | $15.48 | 1,153,388 | — | — |
| 1986-07-16 | $15.18 | $15.72 | 1,753,228 | — | — |
| 1986-07-15 | $15.11 | $15.64 | 1,249,884 | — | — |
| 1986-07-14 | $15.95 | $16.51 | 1,029,182 | — | — |
| 1986-07-11 | $15.87 | $16.43 | 1,522,420 | — | — |
| 1986-07-10 | $15.99 | $16.55 | 6,386,340 | — | — |
| 1986-07-09 | $16.95 | $17.55 | 881,504 | — | — |
| 1986-07-08 | $16.83 | $17.43 | 913,452 | — | — |
| 1986-07-07 | $16.95 | $17.55 | 770,990 | — | — |
| 1986-07-03 | $17.29 | $17.90 | 562,676 | — | — |
| 1986-07-02 | $17.41 | $18.02 | 1,323,886 | — | — |
| 1986-07-01 | $17.29 | $17.90 | 1,119,484 | — | — |
| 1986-06-30 | $17.10 | $17.70 | 1,327,798 | — | — |
| 1986-06-27 | $17.02 | $17.62 | 1,101,880 | — | — |
| 1986-06-26 | $16.72 | $17.31 | 1,318,018 | — | — |
| 1986-06-25 | $16.33 | $16.91 | 1,877,760 | — | — |
| 1986-06-24 | $16.22 | $16.79 | 748,822 | — | — |
| 1986-06-23 | $16.03 | $16.59 | 677,754 | — | — |
| 1986-06-20 | $16.33 | $16.91 | 1,027,878 | — | — |
| 1986-06-19 | $16.45 | $17.03 | 1,104,814 | — | — |
| 1986-06-18 | $16.45 | $17.03 | 767,730 | — | — |
| 1986-06-17 | $16.76 | $17.35 | 2,281,348 | — | — |
| 1986-06-16 | $16.37 | $16.95 | 858,684 | — | — |
| 1986-06-13 | $16.33 | $16.91 | 1,573,928 | — | — |
| 1986-06-12 | $15.95 | $16.51 | 3,292,600 | — | — |
| 1986-06-11 | $15.76 | $16.31 | 585,822 | — | — |
| 1986-06-10 | $15.99 | $16.55 | 546,376 | — | — |
| 1986-06-09 | $16.26 | $16.83 | 557,134 | — | — |
| 1986-06-06 | $16.49 | $17.07 | 283,946 | — | — |
| 1986-06-05 | $16.64 | $17.23 | 610,598 | — | — |
| 1986-06-04 | $16.68 | $17.27 | 428,038 | — | — |
| 1986-06-03 | $16.76 | $17.35 | 901,716 | — | — |
| 1986-06-02 | $16.64 | $17.23 | 480,198 | — | — |
| 1986-05-30 | $16.83 | $17.43 | 1,008,970 | — | — |
| 1986-05-29 | $17.06 | $17.66 | 866,834 | — | — |
| 1986-05-28 | $17.10 | $17.70 | 820,542 | — | — |
| 1986-05-27 | $16.68 | $17.27 | 683,622 | — | — |
| 1986-05-23 | $16.41 | $16.99 | 521,600 | — | — |
| 1986-05-22 | $16.53 | $17.11 | 955,180 | — | — |
| 1986-05-21 | $16.26 | $16.83 | 498,128 | — | — |
| 1986-05-20 | $16.64 | $17.23 | 366,098 | — | — |
| 1986-05-19 | $16.45 | $16.95 | 828,692 | — | — |
| 1986-05-16 | $16.22 | $16.71 | 752,082 | — | — |
| 1986-05-15 | $16.49 | $16.99 | 411,412 | — | — |
| 1986-05-14 | $16.68 | $17.19 | 719,808 | — | — |
| 1986-05-13 | $16.79 | $17.31 | 1,109,378 | — | — |
| 1986-05-12 | $17.22 | $17.74 | 589,082 | — | — |
| 1986-05-09 | $17.29 | $17.82 | 781,422 | — | — |
| 1986-05-08 | $17.14 | $17.66 | 811,740 | — | — |
| 1986-05-07 | $17.06 | $17.58 | 381,420 | — | — |
| 1986-05-06 | $17.22 | $17.74 | 673,516 | — | — |
| 1986-05-05 | $17.41 | $17.94 | 341,648 | — | — |
| 1986-05-02 | $17.06 | $17.58 | 518,992 | — | — |
| 1986-05-01 | $17.14 | $17.66 | 1,069,606 | — | — |
| 1986-04-30 | $16.33 | $16.83 | 904,650 | — | — |
| 1986-04-29 | $16.83 | $17.34 | 584,844 | — | — |
| 1986-04-28 | $16.95 | $17.46 | 563,002 | — | — |
| 1986-04-25 | $16.79 | $17.31 | 713,940 | — | — |
| 1986-04-24 | $16.60 | $17.11 | 615,814 | — | — |
| 1986-04-23 | $16.83 | $17.34 | 597,558 | — | — |
| 1986-04-22 | $17.22 | $17.74 | 917,690 | — | — |
| 1986-04-21 | $17.48 | $18.02 | 997,560 | — | — |
| 1986-04-18 | $17.64 | $18.17 | 440,100 | — | — |
| 1986-04-17 | $17.37 | $17.90 | 2,186,482 | — | — |
| 1986-04-16 | $17.75 | $18.29 | 714,592 | — | — |
| 1986-04-15 | $17.87 | $18.41 | 1,040,918 | — | — |
| 1986-04-14 | $17.37 | $17.90 | 1,079,060 | — | — |
| 1986-04-11 | $17.06 | $17.58 | 678,406 | — | — |
| 1986-04-10 | $17.48 | $18.02 | 529,424 | — | — |
| 1986-04-09 | $17.29 | $17.82 | 694,054 | — | — |
| 1986-04-08 | $17.10 | $17.62 | 616,140 | — | — |
| 1986-04-07 | $16.91 | $17.42 | 557,460 | — | — |
| 1986-04-04 | $17.14 | $17.66 | 858,358 | — | — |
| 1986-04-03 | $17.10 | $17.62 | 751,756 | — | — |
| 1986-04-02 | $17.64 | $18.17 | 368,054 | — | — |
| 1986-04-01 | $17.75 | $18.29 | 925,188 | — | — |
| 1986-03-31 | $17.79 | $18.33 | 988,106 | — | — |
| 1986-03-27 | $17.64 | $18.17 | 790,224 | — | — |
| 1986-03-26 | $18.21 | $18.77 | 727,958 | — | — |
| 1986-03-25 | $17.94 | $18.49 | 846,622 | — | — |
| 1986-03-24 | $18.10 | $18.65 | 1,104,488 | — | — |
| 1986-03-21 | $17.79 | $18.33 | 1,143,934 | — | — |
| 1986-03-20 | $18.14 | $18.69 | 1,866,350 | — | — |
| 1986-03-19 | $17.48 | $18.02 | 1,577,840 | — | — |
| 1986-03-18 | $17.10 | $17.62 | 1,307,586 | — | — |
| 1986-03-17 | $17.06 | $17.58 | 1,311,498 | — | — |
| 1986-03-14 | $16.60 | $17.11 | 1,000,494 | — | — |
| 1986-03-13 | $16.60 | $17.11 | 767,730 | — | — |
| 1986-03-12 | $16.79 | $17.31 | 1,204,570 | — | — |
| 1986-03-11 | $16.26 | $16.75 | 1,129,264 | — | — |
| 1986-03-10 | $16.07 | $16.55 | 1,259,338 | — | — |
| 1986-03-07 | $16.07 | $16.55 | 1,594,140 | — | — |
| 1986-03-06 | $16.64 | $17.15 | 834,234 | — | — |
| 1986-03-05 | $16.76 | $17.27 | 1,850,702 | — | — |
| 1986-03-04 | $17.10 | $17.62 | 1,624,784 | — | — |
| 1986-03-03 | $16.87 | $17.38 | 1,176,860 | — | — |
| 1986-02-28 | $17.14 | $17.66 | 1,698,786 | — | — |
| 1986-02-27 | $16.56 | $17.07 | 1,007,666 | — | — |
| 1986-02-26 | $15.91 | $16.40 | 1,920,140 | — | — |
| 1986-02-25 | $16.03 | $16.52 | 1,371,808 | — | — |
| 1986-02-24 | $16.33 | $16.83 | 1,527,310 | — | — |
| 1986-02-21 | $16.10 | $16.59 | 1,818,102 | — | — |
| 1986-02-20 | $15.80 | $16.28 | 1,218,588 | — | — |
| 1986-02-19 | $15.87 | $16.36 | 1,380,284 | — | — |
| 1986-02-18 | $15.91 | $16.40 | 2,163,662 | — | — |
| 1986-02-14 | $15.57 | $16.04 | 1,901,884 | — | — |
| 1986-02-13 | $15.26 | $15.72 | 1,121,114 | — | — |
| 1986-02-12 | $14.99 | $15.45 | 963,656 | — | — |
| 1986-02-11 | $14.92 | $15.37 | 2,268,960 | — | — |
| 1986-02-10 | $14.72 | $15.17 | 1,048,090 | — | — |
| 1986-02-07 | $14.65 | $15.03 | 1,418,100 | — | — |
| 1986-02-06 | $14.80 | $15.19 | 1,172,296 | — | — |
| 1986-02-05 | $14.65 | $15.03 | 696,010 | — | — |
| 1986-02-04 | $14.53 | $14.91 | 2,409,466 | — | — |
| 1986-02-03 | $14.23 | $14.60 | 1,563,496 | — | — |
| 1986-01-31 | $14.15 | $14.52 | 1,967,084 | — | — |
| 1986-01-30 | $14.19 | $14.56 | 1,074,496 | — | — |
| 1986-01-29 | $14.19 | $14.56 | 1,189,574 | — | — |
| 1986-01-28 | $14.03 | $14.40 | 2,176,050 | — | — |
| 1986-01-27 | $14.34 | $14.71 | 738,716 | — | — |
| 1986-01-24 | $14.30 | $14.68 | 592,342 | — | — |
| 1986-01-23 | $14.03 | $14.40 | 1,128,286 | — | — |
| 1986-01-22 | $13.50 | $13.85 | 1,144,260 | — | — |
| 1986-01-21 | $14.00 | $14.36 | 1,118,506 | — | — |
| 1986-01-20 | $14.07 | $14.44 | 944,422 | — | — |
| 1986-01-17 | $14.00 | $14.36 | 918,994 | — | — |
| 1986-01-16 | $14.23 | $14.60 | 1,037,658 | — | — |
| 1986-01-15 | $14.38 | $14.75 | 1,086,558 | — | — |
| 1986-01-14 | $14.26 | $14.64 | 657,868 | — | — |
| 1986-01-13 | $14.34 | $14.71 | 891,936 | — | — |
| 1986-01-10 | $14.42 | $14.79 | 753,712 | — | — |
| 1986-01-09 | $14.53 | $14.91 | 1,449,396 | — | — |
| 1986-01-08 | $14.72 | $15.11 | 2,242,228 | — | — |
| 1986-01-07 | $14.92 | $15.30 | 1,947,198 | — | — |
| 1986-01-06 | $14.84 | $15.23 | 1,489,494 | — | — |
| 1986-01-03 | $15.11 | $15.50 | 1,234,236 | — | — |
| 1986-01-02 | $15.07 | $15.46 | 823,150 | — | — |