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
- 1985-09-05 to 2026-08-27
- 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 |
|---|---|---|---|
| 1986-12-31 | $21.00 | $21.00 | 148,300 |
| 1986-12-30 | $20.50 | $20.50 | 114,800 |
| 1986-12-29 | $20.25 | $20.25 | 71,000 |
| 1986-12-26 | $20.25 | $20.25 | 13,900 |
| 1986-12-24 | $20.25 | $20.25 | 24,000 |
| 1986-12-23 | $20.00 | $20.00 | 113,000 |
| 1986-12-22 | $20.50 | $20.50 | 65,600 |
| 1986-12-19 | $20.38 | $20.37 | 66,300 |
| 1986-12-18 | $20.38 | $20.37 | 33,600 |
| 1986-12-17 | $20.25 | $20.25 | 49,200 |
| 1986-12-16 | $20.00 | $20.00 | 80,400 |
| 1986-12-15 | $20.50 | $20.50 | 75,100 |
| 1986-12-12 | $20.75 | $20.75 | 26,400 |
| 1986-12-11 | $20.88 | $20.87 | 82,900 |
| 1986-12-10 | $21.00 | $21.00 | 57,200 |
| 1986-12-09 | $21.13 | $21.13 | 111,300 |
| 1986-12-08 | $21.13 | $21.13 | 81,100 |
| 1986-12-05 | $21.13 | $21.13 | 126,800 |
| 1986-12-04 | $21.00 | $21.00 | 119,900 |
| 1986-12-03 | $21.13 | $21.13 | 288,600 |
| 1986-12-02 | $20.88 | $20.87 | 230,800 |
| 1986-12-01 | $19.88 | $19.87 | 176,800 |
| 1986-11-28 | $19.25 | $19.25 | 213,500 |
| 1986-11-26 | $18.13 | $18.13 | 131,700 |
| 1986-11-25 | $18.13 | $18.13 | 100,100 |
| 1986-11-24 | $18.25 | $18.25 | 161,800 |
| 1986-11-21 | $18.50 | $18.50 | 125,700 |
| 1986-11-20 | $17.50 | $17.50 | 86,200 |
| 1986-11-19 | $17.38 | $17.37 | 81,200 |
| 1986-11-18 | $17.38 | $17.37 | 215,800 |
| 1986-11-17 | $18.00 | $18.00 | 236,400 |
| 1986-11-14 | $18.25 | $18.25 | 240,200 |
| 1986-11-13 | $18.50 | $18.50 | 402,400 |
| 1986-11-12 | $18.88 | $18.87 | 115,900 |
| 1986-11-11 | $19.38 | $19.37 | 186,600 |
| 1986-11-10 | $19.38 | $19.37 | 152,300 |
| 1986-11-07 | $19.63 | $19.63 | 83,200 |
| 1986-11-06 | $20.25 | $20.25 | 175,300 |
| 1986-11-05 | $21.25 | $21.25 | 285,500 |
| 1986-11-04 | $20.63 | $20.62 | 282,200 |
| 1986-11-03 | $20.13 | $20.13 | 45,900 |
| 1986-10-31 | $20.00 | $20.00 | 271,900 |
| 1986-10-30 | $20.38 | $20.37 | 804,900 |
| 1986-10-29 | $19.75 | $19.75 | 241,900 |
| 1986-10-28 | $19.13 | $19.12 | 94,400 |
| 1986-10-27 | $19.38 | $19.37 | 42,800 |
| 1986-10-24 | $19.50 | $19.50 | 126,800 |
| 1986-10-23 | $19.25 | $19.25 | 61,300 |
| 1986-10-22 | $19.50 | $19.50 | 170,200 |
| 1986-10-21 | $19.75 | $19.75 | 113,500 |
| 1986-10-20 | $20.25 | $20.25 | 109,800 |
| 1986-10-17 | $19.25 | $19.25 | 84,300 |
| 1986-10-16 | $19.63 | $19.63 | 60,800 |
| 1986-10-15 | $19.38 | $19.37 | 61,800 |
| 1986-10-14 | $19.38 | $19.37 | 73,600 |
| 1986-10-13 | $19.63 | $19.63 | 48,700 |
| 1986-10-10 | $19.38 | $19.37 | 152,600 |
| 1986-10-09 | $19.13 | $19.12 | 84,600 |
| 1986-10-08 | $19.25 | $19.25 | 64,700 |
| 1986-10-07 | $19.13 | $19.12 | 28,100 |
| 1986-10-06 | $19.25 | $19.25 | 39,100 |
| 1986-10-03 | $19.00 | $19.00 | 64,100 |
| 1986-10-02 | $19.50 | $19.50 | 44,800 |
| 1986-10-01 | $19.50 | $19.50 | 207,000 |
| 1986-09-30 | $19.00 | $19.00 | 292,600 |
| 1986-09-29 | $19.00 | $19.00 | 190,100 |
| 1986-09-26 | $19.88 | $19.87 | 238,100 |
| 1986-09-25 | $19.13 | $19.12 | 147,400 |
| 1986-09-24 | $19.38 | $19.37 | 97,000 |
| 1986-09-23 | $19.13 | $19.12 | 95,100 |
| 1986-09-22 | $19.25 | $19.25 | 78,700 |
| 1986-09-19 | $19.38 | $19.37 | 232,900 |
| 1986-09-18 | $18.75 | $18.75 | 46,200 |
| 1986-09-17 | $18.75 | $18.75 | 150,600 |
| 1986-09-16 | $19.00 | $19.00 | 95,800 |
| 1986-09-15 | $19.75 | $19.75 | 77,100 |
| 1986-09-12 | $20.00 | $20.00 | 299,300 |
| 1986-09-11 | $20.38 | $20.37 | 59,800 |
| 1986-09-10 | $20.88 | $20.87 | 345,800 |
| 1986-09-09 | $20.63 | $20.62 | 231,800 |
| 1986-09-08 | $20.88 | $20.87 | 27,100 |
| 1986-09-05 | $21.75 | $21.75 | 94,500 |
| 1986-09-04 | $22.63 | $22.63 | 141,100 |
| 1986-09-03 | $21.25 | $21.25 | 441,500 |
| 1986-09-02 | $21.63 | $21.63 | 313,600 |
| 1986-08-29 | $22.75 | $22.75 | 81,400 |
| 1986-08-28 | $22.00 | $22.00 | 83,200 |
| 1986-08-27 | $22.63 | $22.63 | 69,200 |
| 1986-08-26 | $23.13 | $23.12 | 215,300 |
| 1986-08-25 | $23.00 | $23.00 | 51,600 |
| 1986-08-22 | $23.75 | $23.75 | 39,400 |
| 1986-08-21 | $24.00 | $24.00 | 39,200 |
| 1986-08-20 | $24.25 | $24.25 | 123,600 |
| 1986-08-19 | $23.63 | $23.63 | 101,300 |
| 1986-08-18 | $23.50 | $23.50 | 46,000 |
| 1986-08-15 | $23.00 | $23.00 | 71,900 |
| 1986-08-14 | $23.63 | $23.63 | 81,400 |
| 1986-08-13 | $23.75 | $23.75 | 171,500 |
| 1986-08-12 | $22.75 | $22.75 | 121,600 |
| 1986-08-11 | $22.13 | $22.12 | 80,100 |
| 1986-08-08 | $22.00 | $22.00 | 196,000 |
| 1986-08-07 | $22.13 | $22.12 | 224,300 |
| 1986-08-06 | $22.75 | $22.75 | 140,800 |
| 1986-08-05 | $23.50 | $23.50 | 259,500 |
| 1986-08-04 | $23.25 | $23.25 | 171,700 |
| 1986-08-01 | $22.75 | $22.75 | 351,400 |
| 1986-07-31 | $23.25 | $23.25 | 264,400 |
| 1986-07-30 | $23.00 | $23.00 | 245,100 |
| 1986-07-29 | $20.50 | $20.50 | 126,100 |
| 1986-07-28 | $23.25 | $23.25 | 112,100 |
| 1986-07-25 | $23.75 | $23.75 | 140,900 |
| 1986-07-24 | $23.88 | $23.87 | 87,400 |
| 1986-07-23 | $25.38 | $25.37 | 19,100 |
| 1986-07-22 | $25.38 | $25.37 | 45,800 |
| 1986-07-21 | $25.13 | $25.12 | 11,400 |
| 1986-07-18 | $25.38 | $25.37 | 16,800 |
| 1986-07-17 | $25.38 | $25.37 | 38,100 |
| 1986-07-16 | $25.25 | $25.25 | 92,800 |
| 1986-07-15 | $25.38 | $25.37 | 52,600 |
| 1986-07-14 | $25.75 | $25.75 | 18,900 |
| 1986-07-11 | $26.00 | $26.00 | 46,900 |
| 1986-07-10 | $26.38 | $26.37 | 71,200 |
| 1986-07-09 | $26.25 | $26.25 | 224,700 |
| 1986-07-08 | $25.25 | $25.25 | 86,800 |
| 1986-07-07 | $25.75 | $25.75 | 83,800 |
| 1986-07-03 | $26.25 | $26.25 | 101,700 |
| 1986-07-02 | $26.50 | $26.50 | 170,500 |
| 1986-07-01 | $26.75 | $26.75 | 173,500 |
| 1986-06-30 | $26.13 | $26.12 | 84,200 |
| 1986-06-27 | $26.25 | $26.25 | 146,100 |
| 1986-06-26 | $26.38 | $26.37 | 44,700 |
| 1986-06-25 | $26.38 | $26.37 | 190,200 |
| 1986-06-24 | $27.38 | $27.37 | 90,200 |
| 1986-06-23 | $26.63 | $26.62 | 39,500 |
| 1986-06-20 | $25.88 | $25.87 | 249,400 |
| 1986-06-19 | $25.13 | $25.12 | 85,600 |
| 1986-06-18 | $25.38 | $25.37 | 47,700 |
| 1986-06-17 | $25.38 | $25.37 | 80,600 |
| 1986-06-16 | $25.75 | $25.75 | 33,000 |
| 1986-06-13 | $26.25 | $26.25 | 112,500 |
| 1986-06-12 | $25.88 | $25.87 | 92,700 |
| 1986-06-11 | $26.25 | $26.25 | 450,400 |
| 1986-06-10 | $26.13 | $26.12 | 156,000 |
| 1986-06-09 | $25.63 | $25.63 | 62,100 |
| 1986-06-06 | $26.38 | $26.37 | 157,400 |
| 1986-06-05 | $27.00 | $27.00 | 37,500 |
| 1986-06-04 | $27.75 | $27.75 | 116,400 |
| 1986-06-03 | $27.63 | $27.62 | 286,400 |
| 1986-06-02 | $28.25 | $28.25 | 133,200 |
| 1986-05-30 | $28.75 | $28.75 | 71,100 |
| 1986-05-29 | $28.50 | $28.50 | 123,800 |
| 1986-05-28 | $28.50 | $28.50 | 83,800 |
| 1986-05-27 | $28.25 | $28.25 | 98,100 |
| 1986-05-23 | $27.13 | $27.13 | 154,900 |
| 1986-05-22 | $27.75 | $27.75 | 102,400 |
| 1986-05-21 | $28.50 | $28.50 | 66,000 |
| 1986-05-20 | $28.38 | $28.37 | 178,200 |
| 1986-05-19 | $27.88 | $27.87 | 58,500 |
| 1986-05-16 | $27.13 | $27.13 | 188,300 |
| 1986-05-15 | $27.25 | $27.25 | 126,400 |
| 1986-05-14 | $28.75 | $28.75 | 314,100 |
| 1986-05-13 | $28.38 | $28.37 | 393,400 |
| 1986-05-12 | $27.50 | $27.50 | 39,200 |
| 1986-05-09 | $27.13 | $27.13 | 182,900 |
| 1986-05-08 | $27.25 | $27.25 | 124,400 |
| 1986-05-07 | $27.50 | $27.50 | 98,200 |
| 1986-05-06 | $26.50 | $26.50 | 82,100 |
| 1986-05-05 | $27.00 | $27.00 | 111,600 |
| 1986-05-02 | $26.38 | $26.37 | 37,200 |
| 1986-05-01 | $25.88 | $25.87 | 193,500 |
| 1986-04-30 | $25.13 | $25.12 | 103,600 |
| 1986-04-29 | $26.88 | $26.87 | 43,600 |
| 1986-04-28 | $27.88 | $27.87 | 57,900 |
| 1986-04-25 | $28.00 | $28.00 | 149,900 |
| 1986-04-24 | $28.13 | $28.12 | 54,400 |
| 1986-04-23 | $27.50 | $27.50 | 27,200 |
| 1986-04-22 | $27.38 | $27.37 | 110,200 |
| 1986-04-21 | $27.88 | $27.87 | 145,200 |
| 1986-04-18 | $28.75 | $28.75 | 147,700 |
| 1986-04-17 | $28.50 | $28.50 | 129,900 |
| 1986-04-16 | $28.25 | $28.25 | 96,900 |
| 1986-04-15 | $27.88 | $27.87 | 102,400 |
| 1986-04-14 | $28.00 | $28.00 | 145,800 |
| 1986-04-11 | $27.63 | $27.62 | 167,400 |
| 1986-04-10 | $28.00 | $28.00 | 98,200 |
| 1986-04-09 | $29.00 | $29.00 | 279,900 |
| 1986-04-08 | $28.75 | $28.75 | 262,000 |
| 1986-04-07 | $27.88 | $27.87 | 154,700 |
| 1986-04-04 | $28.88 | $28.87 | 125,000 |
| 1986-04-03 | $28.25 | $28.25 | 158,800 |
| 1986-04-02 | $28.13 | $28.12 | 134,900 |
| 1986-04-01 | $28.25 | $28.25 | 118,700 |
| 1986-03-31 | $29.25 | $29.25 | 52,800 |
| 1986-03-27 | $29.13 | $29.13 | 197,300 |
| 1986-03-26 | $29.38 | $29.37 | 322,700 |
| 1986-03-25 | $28.50 | $28.50 | 96,000 |
| 1986-03-24 | $29.50 | $29.50 | 432,500 |
| 1986-03-21 | $30.50 | $30.50 | 234,600 |
| 1986-03-20 | $29.75 | $29.75 | 229,800 |
| 1986-03-19 | $29.50 | $29.50 | 437,700 |
| 1986-03-18 | $29.63 | $29.62 | 122,400 |
| 1986-03-17 | $29.63 | $29.62 | 115,900 |
| 1986-03-14 | $29.75 | $29.75 | 302,100 |
| 1986-03-13 | $29.00 | $29.00 | 642,800 |
| 1986-03-12 | $30.13 | $30.13 | 268,900 |
| 1986-03-11 | $29.38 | $29.37 | 262,600 |
| 1986-03-10 | $28.25 | $28.25 | 272,100 |
| 1986-03-07 | $27.13 | $27.13 | 103,700 |
| 1986-03-06 | $26.25 | $26.25 | 122,400 |
| 1986-03-05 | $26.13 | $26.12 | 100,000 |
| 1986-03-04 | $27.25 | $27.25 | 138,200 |
| 1986-03-03 | $26.88 | $26.87 | 71,300 |
| 1986-02-28 | $27.38 | $27.37 | 66,300 |
| 1986-02-27 | $27.50 | $27.50 | 71,400 |
| 1986-02-26 | $25.75 | $25.75 | 74,300 |
| 1986-02-25 | $26.13 | $26.12 | 58,300 |
| 1986-02-24 | $26.63 | $26.62 | 70,000 |
| 1986-02-21 | $27.25 | $27.25 | 57,300 |
| 1986-02-20 | $27.00 | $27.00 | 96,600 |
| 1986-02-19 | $26.75 | $26.75 | 188,000 |
| 1986-02-18 | $27.00 | $27.00 | 221,500 |
| 1986-02-14 | $25.50 | $25.50 | 51,600 |
| 1986-02-13 | $25.88 | $25.87 | 177,000 |
| 1986-02-12 | $24.88 | $24.87 | 232,700 |
| 1986-02-11 | $26.25 | $26.25 | 181,800 |
| 1986-02-10 | $26.38 | $26.37 | 89,900 |
| 1986-02-07 | $27.25 | $27.25 | 246,100 |
| 1986-02-06 | $27.50 | $27.50 | 179,500 |
| 1986-02-05 | $27.63 | $27.62 | 228,200 |
| 1986-02-04 | $26.63 | $26.62 | 325,500 |
| 1986-02-03 | $26.00 | $26.00 | 166,900 |
| 1986-01-31 | $25.88 | $25.87 | 207,500 |
| 1986-01-30 | $25.63 | $25.63 | 359,700 |
| 1986-01-29 | $26.00 | $26.00 | 185,500 |
| 1986-01-28 | $24.13 | $24.13 | 209,300 |
| 1986-01-27 | $24.13 | $24.13 | 97,200 |
| 1986-01-24 | $24.38 | $24.37 | 76,800 |
| 1986-01-23 | $24.00 | $24.00 | 82,000 |
| 1986-01-22 | $24.13 | $24.13 | 45,400 |
| 1986-01-21 | $23.88 | $23.87 | 60,600 |
| 1986-01-20 | $24.25 | $24.25 | 62,200 |
| 1986-01-17 | $24.38 | $24.37 | 36,000 |
| 1986-01-16 | $24.88 | $24.87 | 179,400 |
| 1986-01-15 | $25.00 | $25.00 | 109,200 |
| 1986-01-14 | $24.13 | $24.13 | 103,800 |
| 1986-01-13 | $24.13 | $24.13 | 61,000 |
| 1986-01-10 | $24.38 | $24.37 | 46,100 |
| 1986-01-09 | $24.75 | $24.75 | 185,700 |
| 1986-01-08 | $25.25 | $25.25 | 181,400 |
| 1986-01-07 | $25.50 | $25.50 | 227,400 |
| 1986-01-06 | $24.63 | $24.62 | 26,900 |
| 1986-01-03 | $24.63 | $24.62 | 36,000 |
| 1986-01-02 | $24.38 | $24.37 | 79,600 |