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
- 1983-11-21 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 | $15.18 | $18.49 | 786,370 | — | — |
| 1986-12-30 | $15.46 | $18.83 | 893,117 | — | — |
| 1986-12-29 | $15.74 | $19.17 | 5,470,783 | — | — |
| 1986-12-26 | $15.82 | $19.27 | 860,648 | — | — |
| 1986-12-24 | $15.88 | $19.34 | 2,370,673 | — | — |
| 1986-12-23 | $16.10 | $19.37 | 9,918,575 | — | — |
| 1986-12-22 | $16.30 | $19.61 | 1,204,907 | — | — |
| 1986-12-19 | $16.30 | $19.61 | 2,999,591 | — | — |
| 1986-12-18 | $16.05 | $19.30 | 1,155,981 | — | — |
| 1986-12-17 | $16.22 | $19.51 | 1,085,706 | — | — |
| 1986-12-16 | $16.36 | $19.68 | 1,210,689 | — | — |
| 1986-12-15 | $16.08 | $19.34 | 1,399,720 | — | — |
| 1986-12-12 | $15.91 | $19.13 | 2,029,527 | — | — |
| 1986-12-11 | $15.82 | $19.03 | 1,478,891 | — | — |
| 1986-12-10 | $16.13 | $19.40 | 1,389,045 | — | — |
| 1986-12-09 | $16.22 | $19.51 | 776,140 | — | — |
| 1986-12-08 | $16.41 | $19.74 | 2,600,624 | — | — |
| 1986-12-05 | $15.85 | $19.07 | 1,547,831 | — | — |
| 1986-12-04 | $15.88 | $19.10 | 906,460 | — | — |
| 1986-12-03 | $15.91 | $19.13 | 1,464,658 | — | — |
| 1986-12-02 | $15.93 | $19.17 | 1,742,645 | — | — |
| 1986-12-01 | $15.51 | $18.66 | 918,914 | — | — |
| 1986-11-28 | $15.54 | $18.69 | 541,296 | — | — |
| 1986-11-26 | $15.46 | $18.59 | 927,809 | — | — |
| 1986-11-25 | $15.65 | $18.83 | 890,448 | — | — |
| 1986-11-24 | $15.60 | $18.76 | 1,029,664 | — | — |
| 1986-11-21 | $15.51 | $18.66 | 1,891,201 | — | — |
| 1986-11-20 | $15.01 | $18.05 | 915,800 | — | — |
| 1986-11-19 | $14.70 | $17.68 | 1,049,679 | — | — |
| 1986-11-18 | $14.78 | $17.78 | 1,161,763 | — | — |
| 1986-11-17 | $14.95 | $17.98 | 737,444 | — | — |
| 1986-11-14 | $14.98 | $18.02 | 1,164,877 | — | — |
| 1986-11-13 | $14.92 | $17.95 | 765,910 | — | — |
| 1986-11-12 | $15.06 | $18.12 | 754,790 | — | — |
| 1986-11-11 | $15.15 | $18.22 | 511,941 | — | — |
| 1986-11-10 | $15.32 | $18.42 | 1,264,062 | — | — |
| 1986-11-07 | $15.26 | $18.36 | 806,385 | — | — |
| 1986-11-06 | $15.26 | $18.36 | 1,157,760 | — | — |
| 1986-11-05 | $15.20 | $18.29 | 385,624 | — | — |
| 1986-11-04 | $15.23 | $18.32 | 1,152,868 | — | — |
| 1986-11-03 | $15.29 | $18.39 | 1,542,939 | — | — |
| 1986-10-31 | $15.04 | $18.09 | 2,107,808 | — | — |
| 1986-10-30 | $14.67 | $17.65 | 1,566,957 | — | — |
| 1986-10-29 | $14.53 | $17.48 | 825,510 | — | — |
| 1986-10-28 | $14.36 | $17.27 | 1,982,381 | — | — |
| 1986-10-27 | $14.39 | $17.31 | 1,014,986 | — | — |
| 1986-10-24 | $14.39 | $17.31 | 581,326 | — | — |
| 1986-10-23 | $14.42 | $17.34 | 1,389,490 | — | — |
| 1986-10-22 | $14.30 | $17.21 | 712,091 | — | — |
| 1986-10-21 | $14.45 | $17.38 | 627,583 | — | — |
| 1986-10-20 | $14.45 | $17.38 | 765,910 | — | — |
| 1986-10-17 | $14.78 | $17.78 | 979,848 | — | — |
| 1986-10-16 | $14.92 | $17.95 | 685,405 | — | — |
| 1986-10-15 | $14.75 | $17.75 | 731,662 | — | — |
| 1986-10-14 | $14.75 | $17.75 | 719,208 | — | — |
| 1986-10-13 | $14.84 | $17.85 | 399,856 | — | — |
| 1986-10-10 | $14.90 | $17.92 | 491,036 | — | — |
| 1986-10-09 | $14.87 | $17.88 | 1,052,347 | — | — |
| 1986-10-08 | $14.67 | $17.65 | 748,119 | — | — |
| 1986-10-07 | $14.56 | $17.51 | 922,472 | — | — |
| 1986-10-06 | $14.70 | $17.68 | 595,114 | — | — |
| 1986-10-03 | $14.59 | $17.55 | 734,330 | — | — |
| 1986-10-02 | $14.56 | $17.51 | 466,573 | — | — |
| 1986-10-01 | $14.70 | $17.68 | 1,171,993 | — | — |
| 1986-09-30 | $14.47 | $17.41 | 551,971 | — | — |
| 1986-09-29 | $14.75 | $17.75 | 3,947,415 | — | — |
| 1986-09-26 | $14.92 | $17.95 | 520,836 | — | — |
| 1986-09-25 | $14.73 | $17.71 | 1,417,511 | — | — |
| 1986-09-24 | $15.20 | $18.29 | 597,783 | — | — |
| 1986-09-23 | $15.49 | $18.38 | 5,737,651 | — | — |
| 1986-09-22 | $15.18 | $18.02 | 760,572 | — | — |
| 1986-09-19 | $14.95 | $17.75 | 2,132,271 | — | — |
| 1986-09-18 | $14.87 | $17.65 | 1,192,898 | — | — |
| 1986-09-17 | $14.90 | $17.68 | 2,026,859 | — | — |
| 1986-09-16 | $15.06 | $17.88 | 894,451 | — | — |
| 1986-09-15 | $15.04 | $17.85 | 1,656,802 | — | — |
| 1986-09-12 | $14.78 | $17.55 | 2,888,840 | — | — |
| 1986-09-11 | $14.95 | $17.75 | 3,337,178 | — | — |
| 1986-09-10 | $15.85 | $18.82 | 1,231,593 | — | — |
| 1986-09-09 | $15.79 | $18.75 | 1,303,648 | — | — |
| 1986-09-08 | $15.63 | $18.55 | 1,450,425 | — | — |
| 1986-09-05 | $15.88 | $18.85 | 2,867,491 | — | — |
| 1986-09-04 | $16.53 | $19.62 | 1,082,148 | — | — |
| 1986-09-03 | $16.64 | $19.75 | 960,723 | — | — |
| 1986-09-02 | $16.81 | $19.95 | 1,470,440 | — | — |
| 1986-08-29 | $16.97 | $20.15 | 925,141 | — | — |
| 1986-08-28 | $17.09 | $20.29 | 849,083 | — | — |
| 1986-08-27 | $17.09 | $20.29 | 1,226,701 | — | — |
| 1986-08-26 | $17.03 | $20.22 | 1,668,367 | — | — |
| 1986-08-25 | $16.55 | $19.65 | 1,238,265 | — | — |
| 1986-08-22 | $16.86 | $20.02 | 2,729,165 | — | — |
| 1986-08-21 | $16.86 | $20.02 | 1,725,298 | — | — |
| 1986-08-20 | $16.81 | $19.95 | 1,606,542 | — | — |
| 1986-08-19 | $16.47 | $19.55 | 697,858 | — | — |
| 1986-08-18 | $16.50 | $19.58 | 1,260,504 | — | — |
| 1986-08-15 | $16.33 | $19.38 | 1,558,061 | — | — |
| 1986-08-14 | $16.22 | $19.25 | 815,725 | — | — |
| 1986-08-13 | $16.38 | $19.45 | 1,237,820 | — | — |
| 1986-08-12 | $15.93 | $18.92 | 1,470,440 | — | — |
| 1986-08-11 | $15.96 | $18.95 | 1,568,736 | — | — |
| 1986-08-08 | $15.88 | $18.85 | 872,657 | — | — |
| 1986-08-07 | $16.05 | $19.05 | 1,235,596 | — | — |
| 1986-08-06 | $16.13 | $19.15 | 1,437,971 | — | — |
| 1986-08-05 | $16.30 | $19.35 | 671,172 | — | — |
| 1986-08-04 | $16.44 | $19.52 | 1,042,562 | — | — |
| 1986-08-01 | $16.61 | $19.72 | 2,561,483 | — | — |
| 1986-07-31 | $16.53 | $19.62 | 1,167,100 | — | — |
| 1986-07-30 | $16.24 | $19.28 | 1,045,676 | — | — |
| 1986-07-29 | $16.13 | $19.15 | 646,709 | — | — |
| 1986-07-28 | $16.27 | $19.32 | 1,147,085 | — | — |
| 1986-07-25 | $16.50 | $19.58 | 694,745 | — | — |
| 1986-07-24 | $16.10 | $19.12 | 502,156 | — | — |
| 1986-07-23 | $16.13 | $19.15 | 1,390,824 | — | — |
| 1986-07-22 | $15.96 | $18.95 | 847,304 | — | — |
| 1986-07-21 | $15.85 | $18.82 | 790,817 | — | — |
| 1986-07-18 | $15.79 | $18.75 | 1,591,865 | — | — |
| 1986-07-17 | $15.68 | $18.62 | 824,621 | — | — |
| 1986-07-16 | $15.65 | $18.58 | 746,784 | — | — |
| 1986-07-15 | $15.51 | $18.42 | 1,305,872 | — | — |
| 1986-07-14 | $15.65 | $18.58 | 776,584 | — | — |
| 1986-07-11 | $15.77 | $18.72 | 1,259,615 | — | — |
| 1986-07-10 | $15.68 | $18.62 | 1,190,229 | — | — |
| 1986-07-09 | $15.65 | $18.58 | 945,600 | — | — |
| 1986-07-08 | $15.60 | $18.52 | 1,436,192 | — | — |
| 1986-07-07 | $15.68 | $18.62 | 1,028,774 | — | — |
| 1986-07-03 | $15.96 | $18.95 | 756,125 | — | — |
| 1986-07-02 | $15.93 | $18.92 | 1,026,550 | — | — |
| 1986-07-01 | $15.82 | $18.78 | 1,390,380 | — | — |
| 1986-06-30 | $15.63 | $18.55 | 1,030,998 | — | — |
| 1986-06-27 | $15.65 | $18.58 | 1,095,046 | — | — |
| 1986-06-26 | $15.79 | $18.75 | 789,483 | — | — |
| 1986-06-25 | $15.85 | $18.82 | 4,078,180 | — | — |
| 1986-06-24 | $15.74 | $18.68 | 3,078,316 | — | — |
| 1986-06-23 | $15.91 | $18.64 | 4,096,416 | — | — |
| 1986-06-20 | $16.19 | $18.97 | 1,945,909 | — | — |
| 1986-06-19 | $15.74 | $18.45 | 1,229,814 | — | — |
| 1986-06-18 | $15.93 | $18.68 | 1,464,213 | — | — |
| 1986-06-17 | $15.63 | $18.31 | 1,590,975 | — | — |
| 1986-06-16 | $15.74 | $18.45 | 1,387,266 | — | — |
| 1986-06-13 | $15.37 | $18.02 | 1,712,400 | — | — |
| 1986-06-12 | $14.84 | $17.39 | 1,032,777 | — | — |
| 1986-06-11 | $14.90 | $17.46 | 456,343 | — | — |
| 1986-06-10 | $14.90 | $17.46 | 827,734 | — | — |
| 1986-06-09 | $14.95 | $17.52 | 1,072,807 | — | — |
| 1986-06-06 | $15.06 | $17.66 | 861,537 | — | — |
| 1986-06-05 | $15.12 | $17.72 | 673,396 | — | — |
| 1986-06-04 | $15.04 | $17.62 | 661,831 | — | — |
| 1986-06-03 | $15.18 | $17.79 | 516,833 | — | — |
| 1986-06-02 | $15.23 | $17.85 | 1,053,237 | — | — |
| 1986-05-30 | $15.29 | $17.92 | 1,107,945 | — | — |
| 1986-05-29 | $14.95 | $17.52 | 671,616 | — | — |
| 1986-05-28 | $14.64 | $17.16 | 866,430 | — | — |
| 1986-05-27 | $14.67 | $17.19 | 817,059 | — | — |
| 1986-05-23 | $14.47 | $16.96 | 969,174 | — | — |
| 1986-05-22 | $14.30 | $16.77 | 1,283,633 | — | — |
| 1986-05-21 | $13.83 | $16.21 | 1,174,217 | — | — |
| 1986-05-20 | $13.94 | $16.34 | 648,488 | — | — |
| 1986-05-19 | $13.83 | $16.21 | 499,487 | — | — |
| 1986-05-16 | $13.83 | $16.21 | 1,276,516 | — | — |
| 1986-05-15 | $13.94 | $16.34 | 944,711 | — | — |
| 1986-05-14 | $14.02 | $16.44 | 780,587 | — | — |
| 1986-05-13 | $13.88 | $16.27 | 2,114,925 | — | — |
| 1986-05-12 | $13.94 | $16.34 | 1,316,991 | — | — |
| 1986-05-09 | $14.00 | $16.40 | 1,706,618 | — | — |
| 1986-05-08 | $14.00 | $16.40 | 715,650 | — | — |
| 1986-05-07 | $13.86 | $16.24 | 1,463,768 | — | — |
| 1986-05-06 | $14.02 | $16.44 | 952,717 | — | — |
| 1986-05-05 | $14.19 | $16.63 | 583,550 | — | — |
| 1986-05-02 | $14.14 | $16.57 | 1,148,420 | — | — |
| 1986-05-01 | $14.36 | $16.83 | 1,759,101 | — | — |
| 1986-04-30 | $14.33 | $16.80 | 994,971 | — | — |
| 1986-04-29 | $14.30 | $16.77 | 1,035,891 | — | — |
| 1986-04-28 | $14.61 | $17.13 | 1,346,346 | — | — |
| 1986-04-25 | $14.33 | $16.80 | 2,074,450 | — | — |
| 1986-04-24 | $14.33 | $16.80 | 946,490 | — | — |
| 1986-04-23 | $14.61 | $17.13 | 656,939 | — | — |
| 1986-04-22 | $14.64 | $17.16 | 1,206,241 | — | — |
| 1986-04-21 | $14.64 | $17.16 | 1,006,535 | — | — |
| 1986-04-18 | $14.50 | $17.00 | 1,168,880 | — | — |
| 1986-04-17 | $14.19 | $16.63 | 877,104 | — | — |
| 1986-04-16 | $14.05 | $16.47 | 1,143,972 | — | — |
| 1986-04-15 | $13.74 | $16.11 | 796,155 | — | — |
| 1986-04-14 | $13.67 | $16.03 | 313,125 | — | — |
| 1986-04-11 | $13.63 | $15.98 | 416,313 | — | — |
| 1986-04-10 | $13.71 | $16.07 | 668,058 | — | — |
| 1986-04-09 | $13.66 | $16.01 | 887,779 | — | — |
| 1986-04-08 | $13.66 | $16.01 | 932,257 | — | — |
| 1986-04-07 | $13.53 | $15.86 | 731,217 | — | — |
| 1986-04-04 | $13.50 | $15.83 | 1,171,548 | — | — |
| 1986-04-03 | $13.77 | $16.14 | 1,463,323 | — | — |
| 1986-04-02 | $13.91 | $16.31 | 781,032 | — | — |
| 1986-04-01 | $13.69 | $16.04 | 1,575,408 | — | — |
| 1986-03-31 | $13.97 | $16.37 | 875,325 | — | — |
| 1986-03-27 | $14.07 | $16.49 | 1,220,474 | — | — |
| 1986-03-26 | $13.83 | $16.21 | 714,315 | — | — |
| 1986-03-25 | $13.80 | $16.17 | 824,621 | — | — |
| 1986-03-24 | $13.74 | $16.11 | 4,518,956 | — | — |
| 1986-03-21 | $13.88 | $16.04 | 4,018,135 | — | — |
| 1986-03-20 | $14.00 | $16.16 | 1,814,699 | — | — |
| 1986-03-19 | $14.07 | $16.25 | 2,159,847 | — | — |
| 1986-03-18 | $14.22 | $16.42 | 1,608,321 | — | — |
| 1986-03-17 | $14.02 | $16.20 | 1,297,866 | — | — |
| 1986-03-14 | $14.22 | $16.42 | 2,027,303 | — | — |
| 1986-03-13 | $13.80 | $15.94 | 2,018,408 | — | — |
| 1986-03-12 | $13.74 | $15.87 | 1,654,578 | — | — |
| 1986-03-11 | $13.57 | $15.68 | 749,008 | — | — |
| 1986-03-10 | $13.31 | $15.37 | 636,034 | — | — |
| 1986-03-07 | $13.18 | $15.22 | 571,986 | — | — |
| 1986-03-06 | $13.08 | $15.11 | 747,229 | — | — |
| 1986-03-05 | $13.01 | $15.03 | 1,379,705 | — | — |
| 1986-03-04 | $12.93 | $14.93 | 944,711 | — | — |
| 1986-03-03 | $12.96 | $14.96 | 1,493,568 | — | — |
| 1986-02-28 | $12.90 | $14.90 | 1,474,888 | — | — |
| 1986-02-27 | $12.84 | $14.83 | 1,645,683 | — | — |
| 1986-02-26 | $12.70 | $14.67 | 882,442 | — | — |
| 1986-02-25 | $12.70 | $14.67 | 783,701 | — | — |
| 1986-02-24 | $12.75 | $14.72 | 635,145 | — | — |
| 1986-02-21 | $12.80 | $14.79 | 1,910,771 | — | — |
| 1986-02-20 | $12.59 | $14.54 | 1,587,862 | — | — |
| 1986-02-19 | $12.51 | $14.44 | 787,259 | — | — |
| 1986-02-18 | $12.82 | $14.80 | 1,221,364 | — | — |
| 1986-02-14 | $12.82 | $14.80 | 1,992,611 | — | — |
| 1986-02-13 | $12.39 | $14.31 | 806,829 | — | — |
| 1986-02-12 | $12.31 | $14.22 | 588,888 | — | — |
| 1986-02-11 | $12.31 | $14.22 | 1,300,534 | — | — |
| 1986-02-10 | $12.34 | $14.25 | 1,105,721 | — | — |
| 1986-02-07 | $12.23 | $14.12 | 861,982 | — | — |
| 1986-02-06 | $12.30 | $14.20 | 1,599,426 | — | — |
| 1986-02-05 | $12.45 | $14.38 | 1,133,297 | — | — |
| 1986-02-04 | $12.45 | $14.38 | 1,369,920 | — | — |
| 1986-02-03 | $12.55 | $14.49 | 1,264,062 | — | — |
| 1986-01-31 | $12.37 | $14.28 | 1,933,900 | — | — |
| 1986-01-30 | $12.08 | $13.96 | 1,106,610 | — | — |
| 1986-01-29 | $11.97 | $13.83 | 1,662,584 | — | — |
| 1986-01-28 | $11.94 | $13.80 | 918,914 | — | — |
| 1986-01-27 | $11.69 | $13.50 | 408,307 | — | — |
| 1986-01-24 | $11.54 | $13.32 | 1,669,701 | — | — |
| 1986-01-23 | $11.52 | $13.31 | 554,195 | — | — |
| 1986-01-22 | $11.52 | $13.31 | 880,663 | — | — |
| 1986-01-21 | $11.62 | $13.42 | 590,667 | — | — |
| 1986-01-20 | $11.65 | $13.45 | 591,556 | — | — |
| 1986-01-17 | $11.69 | $13.50 | 1,030,998 | — | — |
| 1986-01-16 | $11.69 | $13.50 | 1,625,223 | — | — |
| 1986-01-15 | $11.41 | $13.18 | 1,132,408 | — | — |
| 1986-01-14 | $11.41 | $13.18 | 615,574 | — | — |
| 1986-01-13 | $11.33 | $13.08 | 994,526 | — | — |
| 1986-01-10 | $11.27 | $13.02 | 1,372,588 | — | — |
| 1986-01-09 | $11.34 | $13.10 | 2,158,958 | — | — |
| 1986-01-08 | $11.58 | $13.37 | 893,117 | — | — |
| 1986-01-07 | $11.86 | $13.70 | 1,247,161 | — | — |
| 1986-01-06 | $11.72 | $13.54 | 1,094,157 | — | — |
| 1986-01-03 | $11.89 | $13.73 | 699,193 | — | — |
| 1986-01-02 | $11.89 | $13.73 | 1,567,402 | — | — |