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 | $12.19 | $21.38 | 1,494,522 | — | — |
| 1986-12-30 | $12.22 | $21.43 | 1,427,546 | — | — |
| 1986-12-29 | $12.24 | $21.47 | 1,579,677 | — | — |
| 1986-12-26 | $12.31 | $21.59 | 1,028,560 | — | — |
| 1986-12-24 | $12.29 | $21.57 | 1,734,678 | — | — |
| 1986-12-23 | $12.31 | $21.59 | 4,212,790 | — | — |
| 1986-12-22 | $12.28 | $21.54 | 2,657,034 | — | — |
| 1986-12-19 | $12.15 | $21.31 | 8,487,773 | — | — |
| 1986-12-18 | $12.15 | $21.31 | 2,067,645 | — | — |
| 1986-12-17 | $12.11 | $21.24 | 2,311,629 | — | — |
| 1986-12-16 | $12.15 | $21.31 | 3,742,045 | — | — |
| 1986-12-15 | $12.05 | $21.13 | 2,615,891 | — | — |
| 1986-12-12 | $11.98 | $21.02 | 1,283,069 | — | — |
| 1986-12-11 | $11.98 | $21.02 | 3,085,680 | — | — |
| 1986-12-10 | $12.12 | $21.27 | 2,252,307 | — | — |
| 1986-12-09 | $12.05 | $21.13 | 2,462,803 | — | — |
| 1986-12-08 | $12.11 | $21.24 | 3,026,358 | — | — |
| 1986-12-05 | $11.93 | $20.92 | 2,668,515 | — | — |
| 1986-12-04 | $11.97 | $20.99 | 1,994,928 | — | — |
| 1986-12-03 | $11.93 | $20.92 | 4,844,278 | — | — |
| 1986-12-02 | $12.07 | $21.18 | 5,037,552 | — | — |
| 1986-12-01 | $11.78 | $20.67 | 3,020,618 | — | — |
| 1986-11-28 | $11.71 | $20.53 | 1,140,506 | — | — |
| 1986-11-26 | $11.81 | $20.72 | 2,172,893 | — | — |
| 1986-11-25 | $11.81 | $20.72 | 5,990,525 | — | — |
| 1986-11-24 | $11.76 | $20.63 | 4,441,466 | — | — |
| 1986-11-21 | $11.52 | $20.21 | 6,645,933 | — | — |
| 1986-11-20 | $11.29 | $19.80 | 3,788,928 | — | — |
| 1986-11-19 | $11.13 | $19.53 | 2,869,443 | — | — |
| 1986-11-18 | $11.10 | $19.48 | 2,208,294 | — | — |
| 1986-11-17 | $11.37 | $19.94 | 1,499,306 | — | — |
| 1986-11-14 | $11.54 | $20.07 | 2,297,277 | — | — |
| 1986-11-13 | $11.50 | $20.00 | 1,973,878 | — | — |
| 1986-11-12 | $11.68 | $20.32 | 1,839,926 | — | — |
| 1986-11-11 | $11.65 | $20.28 | 1,499,306 | — | — |
| 1986-11-10 | $11.63 | $20.23 | 2,524,038 | — | — |
| 1986-11-07 | $11.43 | $19.89 | 1,505,046 | — | — |
| 1986-11-06 | $11.42 | $19.87 | 1,968,138 | — | — |
| 1986-11-05 | $11.42 | $19.87 | 2,607,280 | — | — |
| 1986-11-04 | $11.41 | $19.84 | 2,639,811 | — | — |
| 1986-11-03 | $11.39 | $19.82 | 2,032,243 | — | — |
| 1986-10-31 | $11.42 | $19.87 | 2,322,154 | — | — |
| 1986-10-30 | $11.52 | $20.05 | 3,789,885 | — | — |
| 1986-10-29 | $11.42 | $19.87 | 1,312,730 | — | — |
| 1986-10-28 | $11.50 | $20.00 | 3,484,666 | — | — |
| 1986-10-27 | $11.42 | $19.87 | 2,096,349 | — | — |
| 1986-10-24 | $11.29 | $19.64 | 2,722,096 | — | — |
| 1986-10-23 | $11.34 | $19.73 | 3,230,157 | — | — |
| 1986-10-22 | $10.99 | $19.12 | 969,238 | — | — |
| 1986-10-21 | $10.96 | $19.07 | 1,461,990 | — | — |
| 1986-10-20 | $10.97 | $19.09 | 2,015,021 | — | — |
| 1986-10-17 | $11.24 | $19.55 | 3,457,875 | — | — |
| 1986-10-16 | $11.22 | $19.53 | 3,030,186 | — | — |
| 1986-10-15 | $11.21 | $19.50 | 3,769,792 | — | — |
| 1986-10-14 | $10.79 | $18.78 | 5,798,208 | — | — |
| 1986-10-13 | $10.79 | $18.78 | 1,084,054 | — | — |
| 1986-10-10 | $10.69 | $18.59 | 1,271,587 | — | — |
| 1986-10-09 | $10.62 | $18.48 | 3,075,155 | — | — |
| 1986-10-08 | $10.53 | $18.32 | 4,106,586 | — | — |
| 1986-10-07 | $10.45 | $18.18 | 2,525,952 | — | — |
| 1986-10-06 | $10.53 | $18.32 | 1,281,155 | — | — |
| 1986-10-03 | $10.50 | $18.28 | 1,927,952 | — | — |
| 1986-10-02 | $10.61 | $18.46 | 1,562,454 | — | — |
| 1986-10-01 | $10.61 | $18.46 | 2,572,835 | — | — |
| 1986-09-30 | $10.52 | $18.30 | 2,942,160 | — | — |
| 1986-09-29 | $10.43 | $18.14 | 3,888,435 | — | — |
| 1986-09-26 | $10.69 | $18.59 | 1,377,792 | — | — |
| 1986-09-25 | $10.73 | $18.66 | 1,758,598 | — | — |
| 1986-09-24 | $10.80 | $18.80 | 1,987,274 | — | — |
| 1986-09-23 | $10.75 | $18.71 | 2,677,126 | — | — |
| 1986-09-22 | $10.77 | $18.73 | 3,385,158 | — | — |
| 1986-09-19 | $10.57 | $18.39 | 4,655,789 | — | — |
| 1986-09-18 | $10.84 | $18.87 | 2,561,354 | — | — |
| 1986-09-17 | $10.84 | $18.87 | 2,501,075 | — | — |
| 1986-09-16 | $10.91 | $18.98 | 2,965,123 | — | — |
| 1986-09-15 | $10.93 | $19.03 | 3,638,710 | — | — |
| 1986-09-12 | $11.01 | $19.16 | 9,663,680 | — | — |
| 1986-09-11 | $11.37 | $19.78 | 6,945,411 | — | — |
| 1986-09-10 | $11.95 | $20.80 | 2,965,123 | — | — |
| 1986-09-09 | $11.99 | $20.87 | 4,323,779 | — | — |
| 1986-09-08 | $11.91 | $20.73 | 3,479,882 | — | — |
| 1986-09-05 | $11.72 | $20.39 | 4,070,227 | — | — |
| 1986-09-04 | $11.76 | $20.46 | 3,489,450 | — | — |
| 1986-09-03 | $11.63 | $20.23 | 2,295,363 | — | — |
| 1986-09-02 | $11.51 | $20.03 | 2,911,542 | — | — |
| 1986-08-29 | $11.74 | $20.43 | 2,123,139 | — | — |
| 1986-08-28 | $11.77 | $20.48 | 1,928,909 | — | — |
| 1986-08-27 | $11.80 | $20.53 | 2,033,200 | — | — |
| 1986-08-26 | $11.77 | $20.48 | 4,500,787 | — | — |
| 1986-08-25 | $11.63 | $20.23 | 2,293,450 | — | — |
| 1986-08-22 | $11.82 | $20.57 | 2,300,147 | — | — |
| 1986-08-21 | $11.76 | $20.46 | 3,549,728 | — | — |
| 1986-08-20 | $11.65 | $20.28 | 3,518,154 | — | — |
| 1986-08-19 | $11.46 | $19.93 | 1,646,653 | — | — |
| 1986-08-18 | $11.55 | $20.09 | 3,643,494 | — | — |
| 1986-08-15 | $11.61 | $20.04 | 4,496,003 | — | — |
| 1986-08-14 | $11.67 | $20.13 | 2,536,477 | — | — |
| 1986-08-13 | $11.71 | $20.20 | 2,334,592 | — | — |
| 1986-08-12 | $11.61 | $20.04 | 2,605,366 | — | — |
| 1986-08-11 | $11.44 | $19.75 | 2,351,814 | — | — |
| 1986-08-08 | $11.34 | $19.57 | 1,794,957 | — | — |
| 1986-08-07 | $11.39 | $19.66 | 2,636,941 | — | — |
| 1986-08-06 | $11.47 | $19.80 | 1,492,608 | — | — |
| 1986-08-05 | $11.42 | $19.71 | 2,249,437 | — | — |
| 1986-08-04 | $11.60 | $20.02 | 1,810,266 | — | — |
| 1986-08-01 | $11.48 | $19.82 | 1,420,848 | — | — |
| 1986-07-31 | $11.60 | $20.02 | 1,550,016 | — | — |
| 1986-07-30 | $11.63 | $20.07 | 4,177,389 | — | — |
| 1986-07-29 | $11.55 | $19.93 | 3,288,522 | — | — |
| 1986-07-28 | $11.48 | $19.82 | 2,976,605 | — | — |
| 1986-07-25 | $11.69 | $20.18 | 2,347,987 | — | — |
| 1986-07-24 | $11.58 | $19.98 | 1,539,491 | — | — |
| 1986-07-23 | $11.52 | $19.89 | 2,135,578 | — | — |
| 1986-07-22 | $11.56 | $19.95 | 3,247,379 | — | — |
| 1986-07-21 | $11.41 | $19.68 | 2,940,246 | — | — |
| 1986-07-18 | $11.18 | $19.30 | 5,565,706 | — | — |
| 1986-07-17 | $11.13 | $19.21 | 2,134,621 | — | — |
| 1986-07-16 | $11.09 | $19.14 | 3,012,006 | — | — |
| 1986-07-15 | $11.05 | $19.07 | 7,060,227 | — | — |
| 1986-07-14 | $11.13 | $19.21 | 2,447,494 | — | — |
| 1986-07-11 | $11.22 | $19.37 | 1,825,574 | — | — |
| 1986-07-10 | $11.26 | $19.43 | 3,882,694 | — | — |
| 1986-07-09 | $11.41 | $19.68 | 3,262,688 | — | — |
| 1986-07-08 | $11.25 | $19.41 | 3,980,288 | — | — |
| 1986-07-07 | $11.33 | $19.55 | 2,784,288 | — | — |
| 1986-07-03 | $11.80 | $20.36 | 1,508,874 | — | — |
| 1986-07-02 | $11.91 | $20.56 | 1,444,768 | — | — |
| 1986-07-01 | $11.99 | $20.70 | 1,869,587 | — | — |
| 1986-06-30 | $11.89 | $20.52 | 1,608,381 | — | — |
| 1986-06-27 | $11.82 | $20.40 | 1,971,965 | — | — |
| 1986-06-26 | $11.67 | $20.13 | 2,681,910 | — | — |
| 1986-06-25 | $11.61 | $20.04 | 3,937,232 | — | — |
| 1986-06-24 | $11.56 | $19.95 | 2,462,803 | — | — |
| 1986-06-23 | $11.41 | $19.68 | 1,370,138 | — | — |
| 1986-06-20 | $11.51 | $19.86 | 3,590,870 | — | — |
| 1986-06-19 | $11.43 | $19.73 | 3,059,846 | — | — |
| 1986-06-18 | $11.64 | $20.09 | 3,718,125 | — | — |
| 1986-06-17 | $11.34 | $19.57 | 2,255,178 | — | — |
| 1986-06-16 | $11.37 | $19.62 | 3,447,350 | — | — |
| 1986-06-13 | $11.25 | $19.41 | 3,373,677 | — | — |
| 1986-06-12 | $11.17 | $19.28 | 1,661,962 | — | — |
| 1986-06-11 | $11.16 | $19.25 | 2,559,440 | — | — |
| 1986-06-10 | $11.18 | $19.30 | 2,693,392 | — | — |
| 1986-06-09 | $11.13 | $19.21 | 2,047,552 | — | — |
| 1986-06-06 | $11.31 | $19.53 | 3,301,917 | — | — |
| 1986-06-05 | $11.22 | $19.37 | 1,792,086 | — | — |
| 1986-06-04 | $11.01 | $19.01 | 1,852,365 | — | — |
| 1986-06-03 | $11.08 | $19.12 | 2,117,398 | — | — |
| 1986-06-02 | $10.97 | $18.94 | 3,432,042 | — | — |
| 1986-05-30 | $11.14 | $19.23 | 4,105,629 | — | — |
| 1986-05-29 | $11.03 | $19.03 | 1,844,710 | — | — |
| 1986-05-28 | $11.03 | $19.03 | 3,957,325 | — | — |
| 1986-05-27 | $10.96 | $18.92 | 2,634,070 | — | — |
| 1986-05-23 | $10.78 | $18.60 | 3,111,514 | — | — |
| 1986-05-22 | $10.63 | $18.35 | 2,766,109 | — | — |
| 1986-05-21 | $10.29 | $17.77 | 1,577,763 | — | — |
| 1986-05-20 | $10.45 | $18.04 | 2,458,976 | — | — |
| 1986-05-19 | $10.29 | $17.77 | 1,993,971 | — | — |
| 1986-05-16 | $10.41 | $17.81 | 3,736,304 | — | — |
| 1986-05-15 | $10.52 | $17.99 | 2,311,629 | — | — |
| 1986-05-14 | $10.69 | $18.28 | 3,592,784 | — | — |
| 1986-05-13 | $10.39 | $17.76 | 3,410,992 | — | — |
| 1986-05-12 | $10.45 | $17.87 | 1,802,611 | — | — |
| 1986-05-09 | $10.60 | $18.12 | 2,669,472 | — | — |
| 1986-05-08 | $10.53 | $18.01 | 3,188,058 | — | — |
| 1986-05-07 | $10.58 | $18.10 | 3,020,618 | — | — |
| 1986-05-06 | $10.70 | $18.30 | 1,862,890 | — | — |
| 1986-05-05 | $10.75 | $18.39 | 2,219,776 | — | — |
| 1986-05-02 | $10.66 | $18.23 | 3,378,461 | — | — |
| 1986-05-01 | $10.87 | $18.59 | 2,529,779 | — | — |
| 1986-04-30 | $10.95 | $18.72 | 2,768,022 | — | — |
| 1986-04-29 | $11.05 | $18.90 | 3,934,362 | — | — |
| 1986-04-28 | $11.10 | $18.99 | 2,107,830 | — | — |
| 1986-04-25 | $10.90 | $18.63 | 6,799,021 | — | — |
| 1986-04-24 | $10.67 | $18.25 | 2,299,190 | — | — |
| 1986-04-23 | $10.77 | $18.41 | 2,593,885 | — | — |
| 1986-04-22 | $10.77 | $18.41 | 3,356,454 | — | — |
| 1986-04-21 | $11.00 | $18.81 | 3,094,291 | — | — |
| 1986-04-18 | $10.79 | $18.45 | 6,144,570 | — | — |
| 1986-04-17 | $10.74 | $18.37 | 2,417,834 | — | — |
| 1986-04-16 | $10.63 | $18.19 | 2,831,171 | — | — |
| 1986-04-15 | $10.39 | $17.76 | 1,875,328 | — | — |
| 1986-04-14 | $10.39 | $17.76 | 1,085,968 | — | — |
| 1986-04-11 | $10.23 | $17.49 | 2,365,210 | — | — |
| 1986-04-10 | $10.22 | $17.47 | 2,660,861 | — | — |
| 1986-04-09 | $10.24 | $17.52 | 3,160,310 | — | — |
| 1986-04-08 | $10.35 | $17.70 | 5,653,731 | — | — |
| 1986-04-07 | $10.27 | $17.56 | 2,480,982 | — | — |
| 1986-04-04 | $10.45 | $17.87 | 2,973,734 | — | — |
| 1986-04-03 | $10.45 | $17.87 | 2,383,389 | — | — |
| 1986-04-02 | $10.69 | $18.28 | 2,558,483 | — | — |
| 1986-04-01 | $10.63 | $18.19 | 3,704,730 | — | — |
| 1986-03-31 | $11.00 | $18.81 | 2,284,838 | — | — |
| 1986-03-27 | $11.12 | $19.01 | 3,129,693 | — | — |
| 1986-03-26 | $11.17 | $19.10 | 2,613,978 | — | — |
| 1986-03-25 | $10.86 | $18.57 | 2,059,990 | — | — |
| 1986-03-24 | $10.90 | $18.63 | 2,616,848 | — | — |
| 1986-03-21 | $10.92 | $18.68 | 4,844,278 | — | — |
| 1986-03-20 | $11.12 | $19.01 | 3,421,517 | — | — |
| 1986-03-19 | $10.87 | $18.59 | 2,436,970 | — | — |
| 1986-03-18 | $10.79 | $18.45 | 2,960,339 | — | — |
| 1986-03-17 | $10.69 | $18.28 | 2,381,475 | — | — |
| 1986-03-14 | $10.87 | $18.59 | 4,934,218 | — | — |
| 1986-03-13 | $10.62 | $18.16 | 2,843,610 | — | — |
| 1986-03-12 | $10.56 | $18.05 | 4,494,090 | — | — |
| 1986-03-11 | $10.61 | $18.14 | 4,462,515 | — | — |
| 1986-03-10 | $10.22 | $17.47 | 1,883,939 | — | — |
| 1986-03-07 | $10.11 | $17.29 | 2,109,744 | — | — |
| 1986-03-06 | $10.06 | $17.20 | 2,231,258 | — | — |
| 1986-03-05 | $10.10 | $17.27 | 2,347,987 | — | — |
| 1986-03-04 | $10.14 | $17.34 | 2,283,882 | — | — |
| 1986-03-03 | $10.20 | $17.45 | 2,006,410 | — | — |
| 1986-02-28 | $10.32 | $17.65 | 3,785,101 | — | — |
| 1986-02-27 | $10.16 | $17.38 | 3,470,314 | — | — |
| 1986-02-26 | $9.99 | $17.09 | 2,249,437 | — | — |
| 1986-02-25 | $10.19 | $17.43 | 1,947,088 | — | — |
| 1986-02-24 | $10.23 | $17.49 | 2,937,376 | — | — |
| 1986-02-21 | $10.31 | $17.63 | 5,126,534 | — | — |
| 1986-02-20 | $10.28 | $17.58 | 3,366,979 | — | — |
| 1986-02-19 | $10.27 | $17.56 | 3,227,286 | — | — |
| 1986-02-18 | $10.27 | $17.56 | 4,394,582 | — | — |
| 1986-02-14 | $10.11 | $17.29 | 3,123,952 | — | — |
| 1986-02-13 | $10.14 | $17.18 | 2,728,794 | — | — |
| 1986-02-12 | $10.02 | $16.98 | 3,170,835 | — | — |
| 1986-02-11 | $9.93 | $16.82 | 2,137,491 | — | — |
| 1986-02-10 | $9.93 | $16.82 | 2,381,475 | — | — |
| 1986-02-07 | $9.90 | $16.78 | 2,945,987 | — | — |
| 1986-02-06 | $9.80 | $16.60 | 2,830,214 | — | — |
| 1986-02-05 | $9.72 | $16.47 | 2,630,243 | — | — |
| 1986-02-04 | $9.62 | $16.29 | 3,165,094 | — | — |
| 1986-02-03 | $9.62 | $16.29 | 2,977,562 | — | — |
| 1986-01-31 | $9.50 | $16.09 | 3,237,811 | — | — |
| 1986-01-30 | $9.28 | $15.72 | 2,955,555 | — | — |
| 1986-01-29 | $9.30 | $15.76 | 2,556,570 | — | — |
| 1986-01-28 | $9.15 | $15.49 | 2,451,322 | — | — |
| 1986-01-27 | $9.04 | $15.32 | 2,735,491 | — | — |
| 1986-01-24 | $9.05 | $15.34 | 3,984,115 | — | — |
| 1986-01-23 | $9.18 | $15.56 | 2,676,170 | — | — |
| 1986-01-22 | $9.33 | $15.80 | 1,528,010 | — | — |
| 1986-01-21 | $9.33 | $15.80 | 2,583,360 | — | — |
| 1986-01-20 | $9.43 | $15.98 | 2,280,054 | — | — |
| 1986-01-17 | $9.45 | $16.00 | 5,334,160 | — | — |
| 1986-01-16 | $9.56 | $16.20 | 4,695,974 | — | — |
| 1986-01-15 | $9.33 | $15.80 | 2,254,221 | — | — |
| 1986-01-14 | $9.18 | $15.56 | 3,161,267 | — | — |
| 1986-01-13 | $9.17 | $15.54 | 3,047,408 | — | — |
| 1986-01-10 | $9.24 | $15.65 | 1,816,006 | — | — |
| 1986-01-09 | $9.25 | $15.67 | 3,898,960 | — | — |
| 1986-01-08 | $9.26 | $15.69 | 4,327,606 | — | — |
| 1986-01-07 | $9.46 | $16.03 | 2,633,114 | — | — |
| 1986-01-06 | $9.24 | $15.65 | 2,273,357 | — | — |
| 1986-01-03 | $9.25 | $15.67 | 1,308,902 | — | — |
| 1986-01-02 | $9.26 | $15.69 | 1,526,096 | — | — |