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 | $10.74 | $14.32 | 782,413 | — | — |
| 1986-12-30 | $10.78 | $14.37 | 1,415,906 | — | — |
| 1986-12-29 | $10.97 | $14.62 | 849,742 | — | — |
| 1986-12-26 | $11.00 | $14.67 | 183,083 | — | — |
| 1986-12-24 | $11.00 | $14.67 | 797,338 | — | — |
| 1986-12-23 | $11.04 | $14.72 | 980,421 | — | — |
| 1986-12-22 | $11.27 | $15.02 | 915,082 | — | — |
| 1986-12-19 | $11.42 | $15.22 | 2,698,479 | — | — |
| 1986-12-18 | $11.31 | $15.07 | 986,723 | — | — |
| 1986-12-17 | $11.38 | $15.17 | 2,453,706 | — | — |
| 1986-12-16 | $11.46 | $15.27 | 1,772,784 | — | — |
| 1986-12-15 | $11.16 | $14.87 | 1,557,529 | — | — |
| 1986-12-12 | $11.12 | $14.76 | 1,360,185 | — | — |
| 1986-12-11 | $11.16 | $14.81 | 1,154,217 | — | — |
| 1986-12-10 | $11.42 | $15.16 | 1,411,594 | — | — |
| 1986-12-09 | $11.38 | $15.11 | 1,064,666 | — | — |
| 1986-12-08 | $11.72 | $15.56 | 1,239,456 | — | — |
| 1986-12-05 | $11.53 | $15.31 | 1,007,950 | — | — |
| 1986-12-04 | $11.76 | $15.61 | 1,691,856 | — | — |
| 1986-12-03 | $11.91 | $15.81 | 1,762,171 | — | — |
| 1986-12-02 | $11.91 | $15.81 | 2,763,155 | — | — |
| 1986-12-01 | $12.02 | $15.96 | 2,041,438 | — | — |
| 1986-11-28 | $11.46 | $15.21 | 684,902 | — | — |
| 1986-11-26 | $11.72 | $15.56 | 1,527,016 | — | — |
| 1986-11-25 | $11.57 | $15.36 | 2,081,570 | — | — |
| 1986-11-24 | $11.31 | $15.01 | 1,809,600 | — | — |
| 1986-11-21 | $11.08 | $14.71 | 1,555,208 | — | — |
| 1986-11-20 | $10.97 | $14.56 | 1,095,843 | — | — |
| 1986-11-19 | $10.78 | $14.31 | 2,675,926 | — | — |
| 1986-11-18 | $10.78 | $14.31 | 1,930,660 | — | — |
| 1986-11-17 | $11.00 | $14.61 | 817,902 | — | — |
| 1986-11-14 | $10.97 | $14.56 | 1,809,931 | — | — |
| 1986-11-13 | $10.78 | $14.31 | 1,793,680 | — | — |
| 1986-11-12 | $11.12 | $14.76 | 1,378,095 | — | — |
| 1986-11-11 | $11.42 | $15.16 | 773,126 | — | — |
| 1986-11-10 | $11.46 | $15.21 | 1,120,718 | — | — |
| 1986-11-07 | $11.23 | $14.91 | 1,686,550 | — | — |
| 1986-11-06 | $11.23 | $14.91 | 1,712,420 | — | — |
| 1986-11-05 | $11.57 | $15.36 | 1,316,404 | — | — |
| 1986-11-04 | $11.76 | $15.61 | 2,017,558 | — | — |
| 1986-11-03 | $11.34 | $15.06 | 949,244 | — | — |
| 1986-10-31 | $11.34 | $15.06 | 1,328,344 | — | — |
| 1986-10-30 | $10.97 | $14.56 | 1,910,096 | — | — |
| 1986-10-29 | $10.74 | $14.26 | 1,129,342 | — | — |
| 1986-10-28 | $10.78 | $14.31 | 765,498 | — | — |
| 1986-10-27 | $11.16 | $14.81 | 1,189,042 | — | — |
| 1986-10-24 | $10.93 | $14.51 | 1,876,597 | — | — |
| 1986-10-23 | $10.74 | $14.26 | 2,457,686 | — | — |
| 1986-10-22 | $10.21 | $13.56 | 955,877 | — | — |
| 1986-10-21 | $10.36 | $13.76 | 759,196 | — | — |
| 1986-10-20 | $10.25 | $13.61 | 1,227,516 | — | — |
| 1986-10-17 | $10.59 | $14.06 | 909,775 | — | — |
| 1986-10-16 | $10.55 | $14.01 | 1,020,222 | — | — |
| 1986-10-15 | $10.67 | $14.16 | 1,927,675 | — | — |
| 1986-10-14 | $10.67 | $14.16 | 810,605 | — | — |
| 1986-10-13 | $10.85 | $14.41 | 243,115 | — | — |
| 1986-10-10 | $10.48 | $13.91 | 1,735,305 | — | — |
| 1986-10-09 | $10.18 | $13.51 | 2,132,980 | — | — |
| 1986-10-08 | $10.74 | $14.26 | 1,992,682 | — | — |
| 1986-10-07 | $10.78 | $14.31 | 1,612,255 | — | — |
| 1986-10-06 | $11.34 | $15.06 | 761,186 | — | — |
| 1986-10-03 | $11.46 | $15.21 | 1,742,270 | — | — |
| 1986-10-02 | $11.42 | $15.16 | 649,081 | — | — |
| 1986-10-01 | $11.53 | $15.31 | 1,993,014 | — | — |
| 1986-09-30 | $11.16 | $14.81 | 955,214 | — | — |
| 1986-09-29 | $11.12 | $14.76 | 1,797,991 | — | — |
| 1986-09-26 | $11.42 | $15.16 | 978,763 | — | — |
| 1986-09-25 | $11.57 | $15.36 | 977,436 | — | — |
| 1986-09-24 | $11.72 | $15.56 | 1,931,987 | — | — |
| 1986-09-23 | $11.91 | $15.81 | 1,250,733 | — | — |
| 1986-09-22 | $12.21 | $16.21 | 776,775 | — | — |
| 1986-09-19 | $12.06 | $16.01 | 1,593,018 | — | — |
| 1986-09-18 | $12.32 | $16.36 | 1,782,734 | — | — |
| 1986-09-17 | $12.51 | $16.61 | 1,601,642 | — | — |
| 1986-09-16 | $11.98 | $15.91 | 1,144,598 | — | — |
| 1986-09-15 | $11.95 | $15.86 | 1,318,063 | — | — |
| 1986-09-12 | $11.91 | $15.74 | 2,149,231 | — | — |
| 1986-09-11 | $12.29 | $16.24 | 3,146,236 | — | — |
| 1986-09-10 | $13.04 | $17.24 | 1,314,083 | — | — |
| 1986-09-09 | $13.34 | $17.64 | 2,328,002 | — | — |
| 1986-09-08 | $13.08 | $17.29 | 1,844,425 | — | — |
| 1986-09-05 | $13.04 | $17.24 | 1,659,353 | — | — |
| 1986-09-04 | $13.27 | $17.54 | 2,610,918 | — | — |
| 1986-09-03 | $12.93 | $17.09 | 1,407,946 | — | — |
| 1986-09-02 | $12.32 | $16.29 | 1,351,893 | — | — |
| 1986-08-29 | $12.63 | $16.69 | 1,282,574 | — | — |
| 1986-08-28 | $12.59 | $16.64 | 1,504,130 | — | — |
| 1986-08-27 | $12.74 | $16.84 | 2,591,350 | — | — |
| 1986-08-26 | $12.74 | $16.84 | 2,054,705 | — | — |
| 1986-08-25 | $12.29 | $16.24 | 729,677 | — | — |
| 1986-08-22 | $12.55 | $16.59 | 2,077,922 | — | — |
| 1986-08-21 | $12.02 | $15.89 | 1,594,013 | — | — |
| 1986-08-20 | $12.17 | $16.09 | 1,342,275 | — | — |
| 1986-08-19 | $11.83 | $15.65 | 1,203,968 | — | — |
| 1986-08-18 | $11.57 | $15.30 | 610,939 | — | — |
| 1986-08-15 | $11.80 | $15.60 | 494,191 | — | — |
| 1986-08-14 | $11.80 | $15.60 | 1,125,693 | — | — |
| 1986-08-13 | $11.72 | $15.50 | 2,277,588 | — | — |
| 1986-08-12 | $12.10 | $15.99 | 1,008,281 | — | — |
| 1986-08-11 | $12.06 | $15.94 | 1,543,268 | — | — |
| 1986-08-08 | $11.76 | $15.55 | 1,291,861 | — | — |
| 1986-08-07 | $11.42 | $15.10 | 1,445,093 | — | — |
| 1986-08-06 | $11.16 | $14.75 | 1,338,958 | — | — |
| 1986-08-05 | $11.27 | $14.90 | 1,080,917 | — | — |
| 1986-08-04 | $11.34 | $15.00 | 1,062,676 | — | — |
| 1986-08-01 | $11.38 | $15.05 | 1,972,451 | — | — |
| 1986-07-31 | $11.23 | $14.85 | 2,718,711 | — | — |
| 1986-07-30 | $11.38 | $15.05 | 2,761,165 | — | — |
| 1986-07-29 | $10.74 | $14.20 | 1,781,408 | — | — |
| 1986-07-28 | $10.78 | $14.25 | 1,303,801 | — | — |
| 1986-07-25 | $10.97 | $14.50 | 1,240,120 | — | — |
| 1986-07-24 | $10.70 | $14.15 | 711,435 | — | — |
| 1986-07-23 | $10.78 | $14.25 | 1,722,702 | — | — |
| 1986-07-22 | $10.51 | $13.90 | 1,344,265 | — | — |
| 1986-07-21 | $10.21 | $13.50 | 1,256,372 | — | — |
| 1986-07-18 | $10.36 | $13.70 | 2,612,245 | — | — |
| 1986-07-17 | $10.40 | $13.75 | 998,663 | — | — |
| 1986-07-16 | $10.29 | $13.60 | 3,515,718 | — | — |
| 1986-07-15 | $10.29 | $13.60 | 3,515,718 | — | — |
| 1986-07-14 | $10.67 | $14.10 | 2,444,419 | — | — |
| 1986-07-11 | $11.16 | $14.75 | 3,814,222 | — | — |
| 1986-07-10 | $11.31 | $14.95 | 2,127,009 | — | — |
| 1986-07-09 | $11.19 | $14.80 | 1,565,158 | — | — |
| 1986-07-08 | $11.16 | $14.75 | 3,195,323 | — | — |
| 1986-07-07 | $10.82 | $14.30 | 2,394,005 | — | — |
| 1986-07-03 | $11.27 | $14.90 | 3,233,797 | — | — |
| 1986-07-02 | $11.42 | $15.10 | 5,200,609 | — | — |
| 1986-07-01 | $11.68 | $15.45 | 1,296,172 | — | — |
| 1986-06-30 | $12.02 | $15.89 | 1,258,693 | — | — |
| 1986-06-27 | $11.95 | $15.79 | 2,537,619 | — | — |
| 1986-06-26 | $11.38 | $15.05 | 1,460,350 | — | — |
| 1986-06-25 | $11.76 | $15.55 | 1,682,901 | — | — |
| 1986-06-24 | $11.95 | $15.79 | 1,958,189 | — | — |
| 1986-06-23 | $12.02 | $15.89 | 1,620,547 | — | — |
| 1986-06-20 | $12.21 | $16.14 | 1,551,891 | — | — |
| 1986-06-19 | $11.76 | $15.55 | 3,258,341 | — | — |
| 1986-06-18 | $11.61 | $15.35 | 4,354,847 | — | — |
| 1986-06-17 | $11.91 | $15.74 | 2,324,686 | — | — |
| 1986-06-16 | $12.14 | $16.04 | 3,548,885 | — | — |
| 1986-06-13 | $12.89 | $16.98 | 991,698 | — | — |
| 1986-06-12 | $12.93 | $17.03 | 596,014 | — | — |
| 1986-06-11 | $13.15 | $17.32 | 1,288,212 | — | — |
| 1986-06-10 | $13.04 | $17.18 | 1,202,309 | — | — |
| 1986-06-09 | $13.08 | $17.22 | 1,723,697 | — | — |
| 1986-06-06 | $13.53 | $17.82 | 981,084 | — | — |
| 1986-06-05 | $13.79 | $18.17 | 781,750 | — | — |
| 1986-06-04 | $13.79 | $18.17 | 998,331 | — | — |
| 1986-06-03 | $13.76 | $18.12 | 731,336 | — | — |
| 1986-06-02 | $13.94 | $18.37 | 926,027 | — | — |
| 1986-05-30 | $14.32 | $18.86 | 1,860,677 | — | — |
| 1986-05-29 | $14.32 | $18.86 | 1,833,148 | — | — |
| 1986-05-28 | $14.02 | $18.47 | 2,471,616 | — | — |
| 1986-05-27 | $13.83 | $18.22 | 1,006,291 | — | — |
| 1986-05-23 | $13.79 | $18.17 | 1,861,341 | — | — |
| 1986-05-22 | $14.32 | $18.86 | 954,882 | — | — |
| 1986-05-21 | $14.02 | $18.47 | 1,199,988 | — | — |
| 1986-05-20 | $13.94 | $18.37 | 969,476 | — | — |
| 1986-05-19 | $13.79 | $18.17 | 752,231 | — | — |
| 1986-05-16 | $13.42 | $17.67 | 833,491 | — | — |
| 1986-05-15 | $13.49 | $17.77 | 1,023,538 | — | — |
| 1986-05-14 | $14.10 | $18.56 | 1,183,736 | — | — |
| 1986-05-13 | $13.94 | $18.37 | 963,837 | — | — |
| 1986-05-12 | $14.13 | $18.61 | 804,635 | — | — |
| 1986-05-09 | $14.21 | $18.71 | 2,202,631 | — | — |
| 1986-05-08 | $13.83 | $18.22 | 1,721,044 | — | — |
| 1986-05-07 | $13.61 | $17.92 | 1,262,342 | — | — |
| 1986-05-06 | $13.98 | $18.42 | 695,515 | — | — |
| 1986-05-05 | $13.94 | $18.37 | 476,944 | — | — |
| 1986-05-02 | $13.68 | $18.02 | 903,805 | — | — |
| 1986-05-01 | $13.57 | $17.87 | 2,714,731 | — | — |
| 1986-04-30 | $13.98 | $18.42 | 1,904,126 | — | — |
| 1986-04-29 | $14.55 | $19.16 | 2,094,174 | — | — |
| 1986-04-28 | $15.04 | $19.81 | 744,934 | — | — |
| 1986-04-25 | $15.04 | $19.81 | 1,153,222 | — | — |
| 1986-04-24 | $14.89 | $19.61 | 2,632,809 | — | — |
| 1986-04-23 | $14.55 | $19.16 | 1,531,327 | — | — |
| 1986-04-22 | $14.62 | $19.26 | 1,527,016 | — | — |
| 1986-04-21 | $14.85 | $19.56 | 1,411,262 | — | — |
| 1986-04-18 | $14.43 | $19.01 | 934,650 | — | — |
| 1986-04-17 | $14.62 | $19.26 | 1,567,148 | — | — |
| 1986-04-16 | $14.59 | $19.21 | 2,617,220 | — | — |
| 1986-04-15 | $14.13 | $18.61 | 1,981,406 | — | — |
| 1986-04-14 | $14.21 | $18.71 | 1,517,066 | — | — |
| 1986-04-11 | $14.10 | $18.56 | 4,079,560 | — | — |
| 1986-04-10 | $13.79 | $18.17 | 3,244,742 | — | — |
| 1986-04-09 | $12.74 | $16.78 | 1,291,197 | — | — |
| 1986-04-08 | $12.78 | $16.83 | 1,882,568 | — | — |
| 1986-04-07 | $12.32 | $16.23 | 1,971,124 | — | — |
| 1986-04-04 | $12.25 | $16.13 | 1,535,639 | — | — |
| 1986-04-03 | $12.59 | $16.58 | 1,870,627 | — | — |
| 1986-04-02 | $13.04 | $17.18 | 1,159,524 | — | — |
| 1986-04-01 | $13.08 | $17.22 | 1,605,290 | — | — |
| 1986-03-31 | $13.34 | $17.57 | 1,278,594 | — | — |
| 1986-03-27 | $13.45 | $17.72 | 1,523,699 | — | — |
| 1986-03-26 | $13.15 | $17.32 | 1,519,056 | — | — |
| 1986-03-25 | $13.04 | $17.18 | 1,410,931 | — | — |
| 1986-03-24 | $13.19 | $17.37 | 1,438,128 | — | — |
| 1986-03-21 | $13.34 | $17.57 | 1,530,996 | — | — |
| 1986-03-20 | $13.57 | $17.87 | 1,407,282 | — | — |
| 1986-03-19 | $13.49 | $17.77 | 1,428,178 | — | — |
| 1986-03-18 | $13.57 | $17.87 | 1,066,656 | — | — |
| 1986-03-17 | $13.61 | $17.92 | 2,510,090 | — | — |
| 1986-03-14 | $13.34 | $17.57 | 2,511,417 | — | — |
| 1986-03-13 | $13.57 | $17.81 | 2,435,464 | — | — |
| 1986-03-12 | $13.42 | $17.61 | 4,941,906 | — | — |
| 1986-03-11 | $13.08 | $17.16 | 2,411,252 | — | — |
| 1986-03-10 | $12.63 | $16.57 | 1,480,250 | — | — |
| 1986-03-07 | $12.44 | $16.32 | 1,596,998 | — | — |
| 1986-03-06 | $12.63 | $16.57 | 2,398,980 | — | — |
| 1986-03-05 | $12.51 | $16.42 | 4,543,900 | — | — |
| 1986-03-04 | $12.74 | $16.72 | 1,897,824 | — | — |
| 1986-03-03 | $12.93 | $16.97 | 1,250,402 | — | — |
| 1986-02-28 | $13.15 | $17.26 | 1,970,461 | — | — |
| 1986-02-27 | $13.15 | $17.26 | 2,266,643 | — | — |
| 1986-02-26 | $13.12 | $17.21 | 5,777,718 | — | — |
| 1986-02-25 | $13.04 | $17.11 | 1,209,274 | — | — |
| 1986-02-24 | $13.53 | $17.76 | 1,252,060 | — | — |
| 1986-02-21 | $13.72 | $18.00 | 1,843,099 | — | — |
| 1986-02-20 | $13.42 | $17.61 | 1,121,381 | — | — |
| 1986-02-19 | $13.45 | $17.66 | 1,749,236 | — | — |
| 1986-02-18 | $13.57 | $17.81 | 2,266,643 | — | — |
| 1986-02-14 | $13.53 | $17.76 | 2,015,900 | — | — |
| 1986-02-13 | $13.30 | $17.46 | 2,791,679 | — | — |
| 1986-02-12 | $13.45 | $17.66 | 2,378,416 | — | — |
| 1986-02-11 | $13.57 | $17.81 | 3,173,433 | — | — |
| 1986-02-10 | $13.34 | $17.51 | 3,183,052 | — | — |
| 1986-02-07 | $13.27 | $17.41 | 5,346,545 | — | — |
| 1986-02-06 | $12.81 | $16.82 | 2,488,863 | — | — |
| 1986-02-05 | $12.74 | $16.72 | 4,822,504 | — | — |
| 1986-02-04 | $12.47 | $16.37 | 4,378,064 | — | — |
| 1986-02-03 | $12.06 | $15.83 | 1,612,255 | — | — |
| 1986-01-31 | $11.87 | $15.58 | 2,149,895 | — | — |
| 1986-01-30 | $11.83 | $15.53 | 1,291,197 | — | — |
| 1986-01-29 | $12.06 | $15.83 | 2,687,203 | — | — |
| 1986-01-28 | $12.02 | $15.78 | 993,356 | — | — |
| 1986-01-27 | $11.76 | $15.43 | 1,357,532 | — | — |
| 1986-01-24 | $11.61 | $15.23 | 2,349,229 | — | — |
| 1986-01-23 | $11.42 | $14.99 | 1,931,323 | — | — |
| 1986-01-22 | $11.12 | $14.59 | 865,663 | — | — |
| 1986-01-21 | $11.31 | $14.84 | 707,787 | — | — |
| 1986-01-20 | $11.49 | $15.09 | 639,131 | — | — |
| 1986-01-17 | $11.61 | $15.23 | 2,361,501 | — | — |
| 1986-01-16 | $11.49 | $15.09 | 2,267,638 | — | — |
| 1986-01-15 | $11.27 | $14.79 | 974,119 | — | — |
| 1986-01-14 | $11.23 | $14.74 | 831,501 | — | — |
| 1986-01-13 | $11.23 | $14.74 | 1,010,935 | — | — |
| 1986-01-10 | $11.00 | $14.44 | 1,017,568 | — | — |
| 1986-01-09 | $10.93 | $14.34 | 2,126,346 | — | — |
| 1986-01-08 | $11.00 | $14.44 | 1,303,469 | — | — |
| 1986-01-07 | $11.61 | $15.23 | 1,378,759 | — | — |
| 1986-01-06 | $11.34 | $14.89 | 619,231 | — | — |
| 1986-01-03 | $11.46 | $15.04 | 1,303,469 | — | — |
| 1986-01-02 | $11.57 | $15.18 | 974,783 | — | — |