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
- 1973-02-21 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 | $19.00 | $19.00 | 61,700 | — | — |
| 1986-12-30 | $18.50 | $18.50 | 46,300 | — | — |
| 1986-12-29 | $18.63 | $18.62 | 35,300 | — | — |
| 1986-12-26 | $18.75 | $18.75 | 7,200 | — | — |
| 1986-12-24 | $18.75 | $18.75 | 26,500 | — | — |
| 1986-12-23 | $18.75 | $18.75 | 88,700 | — | — |
| 1986-12-22 | $19.13 | $19.12 | 45,000 | — | — |
| 1986-12-19 | $19.00 | $19.00 | 43,400 | — | — |
| 1986-12-18 | $18.88 | $18.87 | 69,500 | — | — |
| 1986-12-17 | $19.00 | $19.00 | 73,100 | — | — |
| 1986-12-16 | $19.13 | $19.12 | 58,500 | — | — |
| 1986-12-15 | $19.50 | $19.50 | 50,900 | — | — |
| 1986-12-12 | $19.13 | $19.12 | 38,200 | — | — |
| 1986-12-11 | $19.00 | $19.00 | 46,600 | — | — |
| 1986-12-10 | $19.25 | $19.25 | 63,100 | — | — |
| 1986-12-09 | $19.13 | $19.12 | 96,300 | — | — |
| 1986-12-08 | $19.25 | $19.25 | 41,400 | — | — |
| 1986-12-05 | $19.25 | $19.25 | 29,100 | — | — |
| 1986-12-04 | $19.00 | $19.00 | 46,400 | — | — |
| 1986-12-03 | $19.13 | $19.12 | 77,800 | — | — |
| 1986-12-02 | $19.13 | $19.12 | 25,900 | — | — |
| 1986-12-01 | $19.63 | $19.62 | 34,300 | — | — |
| 1986-11-28 | $19.50 | $19.50 | 59,700 | — | — |
| 1986-11-26 | $18.75 | $18.75 | 43,200 | — | — |
| 1986-11-25 | $19.00 | $19.00 | 19,000 | — | — |
| 1986-11-24 | $18.63 | $18.62 | 43,300 | — | — |
| 1986-11-21 | $18.50 | $18.50 | 61,700 | — | — |
| 1986-11-20 | $19.50 | $19.50 | 31,000 | — | — |
| 1986-11-19 | $19.50 | $19.50 | 24,900 | — | — |
| 1986-11-18 | $20.00 | $20.00 | 56,200 | — | — |
| 1986-11-17 | $20.00 | $20.00 | 62,000 | — | — |
| 1986-11-14 | $21.13 | $21.12 | 53,600 | — | — |
| 1986-11-13 | $21.00 | $21.00 | 48,400 | — | — |
| 1986-11-12 | $20.63 | $20.62 | 27,800 | — | — |
| 1986-11-11 | $20.38 | $20.37 | 33,500 | — | — |
| 1986-11-10 | $20.13 | $20.12 | 56,400 | — | — |
| 1986-11-07 | $19.75 | $19.75 | 81,400 | — | — |
| 1986-11-06 | $19.75 | $19.75 | 91,400 | — | — |
| 1986-11-05 | $19.75 | $19.75 | 20,100 | — | — |
| 1986-11-04 | $19.75 | $19.75 | 38,500 | — | — |
| 1986-11-03 | $19.50 | $19.50 | 48,700 | — | — |
| 1986-10-31 | $19.38 | $19.37 | 37,600 | — | — |
| 1986-10-30 | $19.63 | $19.62 | 80,100 | — | — |
| 1986-10-29 | $19.75 | $19.75 | 51,400 | — | — |
| 1986-10-28 | $20.38 | $20.37 | 18,900 | — | — |
| 1986-10-27 | $20.13 | $20.12 | 28,300 | — | — |
| 1986-10-24 | $20.38 | $20.37 | 40,000 | — | — |
| 1986-10-23 | $20.75 | $20.75 | 62,000 | — | — |
| 1986-10-22 | $20.75 | $20.75 | 78,500 | — | — |
| 1986-10-21 | $20.88 | $20.87 | 28,100 | — | — |
| 1986-10-20 | $21.13 | $21.12 | 36,700 | — | — |
| 1986-10-17 | $21.25 | $21.25 | 48,500 | — | — |
| 1986-10-16 | $21.75 | $21.75 | 33,000 | — | — |
| 1986-10-15 | $21.63 | $21.62 | 35,900 | — | — |
| 1986-10-14 | $21.75 | $21.75 | 55,500 | — | — |
| 1986-10-13 | $22.75 | $22.75 | 16,300 | — | — |
| 1986-10-10 | $22.50 | $22.50 | 45,000 | — | — |
| 1986-10-09 | $22.75 | $22.75 | 74,600 | — | — |
| 1986-10-08 | $23.25 | $23.25 | 43,100 | — | — |
| 1986-10-07 | $23.25 | $23.25 | 58,900 | — | — |
| 1986-10-06 | $22.63 | $22.62 | 75,800 | — | — |
| 1986-10-03 | $22.25 | $22.25 | 76,000 | — | — |
| 1986-10-02 | $22.38 | $22.37 | 68,500 | — | — |
| 1986-10-01 | $21.50 | $21.50 | 26,800 | — | — |
| 1986-09-30 | $21.75 | $21.75 | 42,100 | — | — |
| 1986-09-29 | $22.00 | $22.00 | 81,700 | — | — |
| 1986-09-26 | $22.38 | $22.37 | 48,400 | — | — |
| 1986-09-25 | $23.50 | $23.50 | 87,400 | — | — |
| 1986-09-24 | $23.88 | $23.87 | 134,000 | — | — |
| 1986-09-23 | $24.75 | $24.75 | 81,500 | — | — |
| 1986-09-22 | $25.00 | $25.00 | 146,600 | — | — |
| 1986-09-19 | $24.25 | $24.25 | 138,000 | — | — |
| 1986-09-18 | $23.50 | $23.50 | 84,600 | — | — |
| 1986-09-17 | $22.75 | $22.75 | 38,300 | — | — |
| 1986-09-16 | $22.88 | $22.88 | 37,700 | — | — |
| 1986-09-15 | $22.75 | $22.75 | 75,700 | — | — |
| 1986-09-12 | $21.88 | $21.87 | 64,900 | — | — |
| 1986-09-11 | $20.88 | $20.87 | 29,700 | — | — |
| 1986-09-10 | $20.88 | $20.87 | 60,200 | — | — |
| 1986-09-09 | $21.00 | $21.00 | 48,300 | — | — |
| 1986-09-08 | $21.13 | $21.12 | 51,000 | — | — |
| 1986-09-05 | $21.38 | $21.37 | 116,100 | — | — |
| 1986-09-04 | $20.50 | $20.50 | 61,800 | — | — |
| 1986-09-03 | $20.25 | $20.25 | 137,400 | — | — |
| 1986-09-02 | $19.50 | $19.50 | 94,700 | — | — |
| 1986-08-29 | $18.75 | $18.75 | 14,200 | — | — |
| 1986-08-28 | $18.75 | $18.75 | 19,700 | — | — |
| 1986-08-27 | $18.38 | $18.37 | 28,200 | — | — |
| 1986-08-26 | $18.63 | $18.62 | 24,800 | — | — |
| 1986-08-25 | $18.63 | $18.62 | 32,400 | — | — |
| 1986-08-22 | $18.63 | $18.62 | 43,700 | — | — |
| 1986-08-21 | $18.88 | $18.87 | 22,100 | — | — |
| 1986-08-20 | $18.88 | $18.87 | 39,100 | — | — |
| 1986-08-19 | $18.75 | $18.75 | 68,300 | — | — |
| 1986-08-18 | $18.88 | $18.87 | 56,500 | — | — |
| 1986-08-15 | $19.50 | $19.50 | 49,100 | — | — |
| 1986-08-14 | $19.63 | $19.62 | 58,700 | — | — |
| 1986-08-13 | $19.88 | $19.87 | 146,300 | — | — |
| 1986-08-12 | $20.13 | $20.12 | 66,800 | — | — |
| 1986-08-11 | $20.38 | $20.37 | 146,300 | — | — |
| 1986-08-08 | $19.75 | $19.75 | 73,300 | — | — |
| 1986-08-07 | $18.75 | $18.75 | 53,500 | — | — |
| 1986-08-06 | $18.13 | $18.12 | 87,700 | — | — |
| 1986-08-05 | $18.00 | $18.00 | 50,800 | — | — |
| 1986-08-04 | $17.88 | $17.87 | 13,300 | — | — |
| 1986-08-01 | $17.88 | $17.87 | 73,500 | — | — |
| 1986-07-31 | $17.75 | $17.75 | 48,800 | — | — |
| 1986-07-30 | $17.25 | $17.25 | 13,000 | — | — |
| 1986-07-29 | $17.13 | $17.12 | 12,200 | — | — |
| 1986-07-28 | $17.25 | $17.25 | 15,100 | — | — |
| 1986-07-25 | $16.88 | $16.88 | 6,400 | — | — |
| 1986-07-24 | $16.88 | $16.88 | 20,800 | — | — |
| 1986-07-23 | $16.88 | $16.88 | 41,900 | — | — |
| 1986-07-22 | $17.38 | $17.37 | 14,500 | — | — |
| 1986-07-21 | $17.38 | $17.37 | 42,100 | — | — |
| 1986-07-18 | $17.38 | $17.37 | 49,900 | — | — |
| 1986-07-17 | $16.50 | $16.50 | 23,200 | — | — |
| 1986-07-16 | $16.13 | $16.13 | 8,900 | — | — |
| 1986-07-15 | $16.13 | $16.13 | 13,600 | — | — |
| 1986-07-14 | $16.00 | $16.00 | 5,100 | — | — |
| 1986-07-11 | $16.00 | $16.00 | 30,200 | — | — |
| 1986-07-10 | $15.88 | $15.87 | 8,100 | — | — |
| 1986-07-09 | $16.00 | $16.00 | 16,000 | — | — |
| 1986-07-08 | $15.88 | $15.87 | 24,900 | — | — |
| 1986-07-07 | $15.75 | $15.75 | 16,300 | — | — |
| 1986-07-03 | $15.75 | $15.75 | 16,700 | — | — |
| 1986-07-02 | $15.63 | $15.62 | 14,300 | — | — |
| 1986-07-01 | $15.75 | $15.75 | 5,600 | — | — |
| 1986-06-30 | $15.63 | $15.62 | 15,600 | — | — |
| 1986-06-27 | $15.75 | $15.75 | 9,900 | — | — |
| 1986-06-26 | $15.75 | $15.75 | 6,100 | — | — |
| 1986-06-25 | $16.00 | $16.00 | 18,600 | — | — |
| 1986-06-24 | $15.88 | $15.87 | 12,100 | — | — |
| 1986-06-23 | $15.88 | $15.87 | 21,200 | — | — |
| 1986-06-20 | $15.75 | $15.75 | 11,200 | — | — |
| 1986-06-19 | $15.50 | $15.50 | 8,600 | — | — |
| 1986-06-18 | $15.63 | $15.62 | 17,900 | — | — |
| 1986-06-17 | $15.88 | $15.87 | 13,500 | — | — |
| 1986-06-16 | $16.00 | $16.00 | 12,300 | — | — |
| 1986-06-13 | $16.38 | $16.37 | 15,600 | — | — |
| 1986-06-12 | $16.50 | $16.50 | 26,200 | — | — |
| 1986-06-11 | $16.00 | $16.00 | 29,700 | — | — |
| 1986-06-10 | $15.50 | $15.50 | 39,100 | — | — |
| 1986-06-09 | $15.25 | $15.25 | 19,900 | — | — |
| 1986-06-06 | $14.88 | $14.87 | 2,900 | — | — |
| 1986-06-05 | $14.75 | $14.75 | 13,000 | — | — |
| 1986-06-04 | $14.75 | $14.75 | 7,600 | — | — |
| 1986-06-03 | $14.63 | $14.62 | 10,100 | — | — |
| 1986-06-02 | $14.50 | $14.50 | 4,600 | — | — |
| 1986-05-30 | $14.75 | $14.75 | 11,500 | — | — |
| 1986-05-29 | $14.63 | $14.62 | 18,900 | — | — |
| 1986-05-28 | $14.50 | $14.50 | 11,800 | — | — |
| 1986-05-27 | $14.75 | $14.75 | 18,500 | — | — |
| 1986-05-23 | $15.25 | $15.25 | 14,700 | — | — |
| 1986-05-22 | $15.13 | $15.12 | 19,600 | — | — |
| 1986-05-21 | $15.38 | $15.37 | 10,500 | — | — |
| 1986-05-20 | $15.50 | $15.50 | 9,200 | — | — |
| 1986-05-19 | $15.38 | $15.37 | 4,000 | — | — |
| 1986-05-16 | $15.38 | $15.37 | 10,500 | — | — |
| 1986-05-15 | $15.38 | $15.37 | 7,700 | — | — |
| 1986-05-14 | $15.38 | $15.37 | 9,300 | — | — |
| 1986-05-13 | $15.38 | $15.37 | 8,500 | — | — |
| 1986-05-12 | $15.50 | $15.50 | 15,300 | — | — |
| 1986-05-09 | $15.38 | $15.37 | 14,400 | — | — |
| 1986-05-08 | $15.38 | $15.37 | 10,100 | — | — |
| 1986-05-07 | $15.38 | $15.37 | 8,300 | — | — |
| 1986-05-06 | $15.50 | $15.50 | 13,100 | — | — |
| 1986-05-05 | $15.63 | $15.62 | 3,400 | — | — |
| 1986-05-02 | $15.88 | $15.87 | 7,700 | — | — |
| 1986-05-01 | $15.75 | $15.75 | 25,400 | — | — |
| 1986-04-30 | $16.13 | $16.13 | 16,000 | — | — |
| 1986-04-29 | $16.13 | $16.13 | 17,800 | — | — |
| 1986-04-28 | $16.38 | $16.37 | 30,900 | — | — |
| 1986-04-25 | $16.25 | $16.25 | 22,200 | — | — |
| 1986-04-24 | $16.75 | $16.75 | 65,100 | — | — |
| 1986-04-23 | $17.38 | $17.37 | 43,800 | — | — |
| 1986-04-22 | $17.50 | $17.50 | 31,000 | — | — |
| 1986-04-21 | $17.63 | $17.62 | 19,600 | — | — |
| 1986-04-18 | $17.75 | $17.75 | 8,300 | — | — |
| 1986-04-17 | $17.63 | $17.62 | 16,200 | — | — |
| 1986-04-16 | $17.75 | $17.75 | 20,600 | — | — |
| 1986-04-15 | $17.75 | $17.75 | 16,800 | — | — |
| 1986-04-14 | $17.63 | $17.62 | 13,100 | — | — |
| 1986-04-11 | $17.63 | $17.62 | 26,000 | — | — |
| 1986-04-10 | $17.38 | $17.37 | 8,700 | — | — |
| 1986-04-09 | $17.50 | $17.50 | 12,600 | — | — |
| 1986-04-08 | $17.38 | $17.37 | 17,700 | — | — |
| 1986-04-07 | $17.63 | $17.62 | 15,700 | — | — |
| 1986-04-04 | $17.38 | $17.37 | 24,600 | — | — |
| 1986-04-03 | $17.25 | $17.25 | 7,500 | — | — |
| 1986-04-02 | $17.25 | $17.25 | 9,900 | — | — |
| 1986-04-01 | $17.25 | $17.25 | 24,900 | — | — |
| 1986-03-31 | $17.25 | $17.25 | 26,100 | — | — |
| 1986-03-27 | $17.38 | $17.37 | 36,900 | — | — |
| 1986-03-26 | $17.38 | $17.37 | 17,700 | — | — |
| 1986-03-25 | $17.38 | $17.37 | 24,500 | — | — |
| 1986-03-24 | $17.25 | $17.25 | 29,400 | — | — |
| 1986-03-21 | $17.50 | $17.50 | 15,900 | — | — |
| 1986-03-20 | $17.38 | $17.37 | 13,800 | — | — |
| 1986-03-19 | $17.13 | $17.12 | 4,100 | — | — |
| 1986-03-18 | $17.25 | $17.25 | 22,400 | — | — |
| 1986-03-17 | $17.13 | $17.12 | 13,500 | — | — |
| 1986-03-14 | $17.00 | $17.00 | 39,800 | — | — |
| 1986-03-13 | $17.00 | $17.00 | 13,200 | — | — |
| 1986-03-12 | $16.88 | $16.88 | 33,800 | — | — |
| 1986-03-11 | $16.75 | $16.75 | 11,400 | — | — |
| 1986-03-10 | $16.88 | $16.88 | 10,900 | — | — |
| 1986-03-07 | $17.00 | $17.00 | 10,200 | — | — |
| 1986-03-06 | $16.88 | $16.88 | 7,100 | — | — |
| 1986-03-05 | $16.88 | $16.88 | 25,500 | — | — |
| 1986-03-04 | $17.00 | $17.00 | 29,000 | — | — |
| 1986-03-03 | $16.88 | $16.88 | 74,800 | — | — |
| 1986-02-28 | $16.88 | $16.88 | 39,100 | — | — |
| 1986-02-27 | $17.00 | $17.00 | 50,300 | — | — |
| 1986-02-26 | $17.25 | $17.25 | 42,200 | — | — |
| 1986-02-25 | $17.50 | $17.50 | 56,800 | — | — |
| 1986-02-24 | $17.13 | $17.12 | 44,900 | — | — |
| 1986-02-21 | $16.63 | $16.62 | 21,900 | — | — |
| 1986-02-20 | $16.75 | $16.75 | 23,000 | — | — |
| 1986-02-19 | $16.50 | $16.50 | 30,900 | — | — |
| 1986-02-18 | $15.88 | $15.87 | 29,800 | — | — |
| 1986-02-14 | $15.88 | $15.87 | 29,000 | — | — |
| 1986-02-13 | $16.00 | $16.00 | 21,300 | — | — |
| 1986-02-12 | $16.50 | $16.50 | 5,600 | — | — |
| 1986-02-11 | $16.50 | $16.50 | 19,400 | — | — |
| 1986-02-10 | $16.50 | $16.50 | 38,900 | — | — |
| 1986-02-07 | $16.25 | $16.25 | 17,900 | — | — |
| 1986-02-06 | $16.38 | $16.37 | 26,400 | — | — |
| 1986-02-05 | $16.13 | $16.13 | 75,400 | — | — |
| 1986-02-04 | $16.13 | $16.13 | 81,800 | — | — |
| 1986-02-03 | $17.25 | $17.25 | 64,200 | — | — |
| 1986-01-31 | $18.38 | $18.37 | 26,200 | — | — |
| 1986-01-30 | $18.63 | $18.62 | 78,400 | — | — |
| 1986-01-29 | $18.13 | $18.12 | 26,900 | — | — |
| 1986-01-28 | $17.75 | $17.75 | 20,800 | — | — |
| 1986-01-27 | $17.75 | $17.75 | 32,000 | — | — |
| 1986-01-24 | $17.13 | $17.12 | 30,700 | — | — |
| 1986-01-23 | $16.63 | $16.62 | 62,100 | — | — |
| 1986-01-22 | $17.13 | $17.12 | 29,900 | — | — |
| 1986-01-21 | $17.38 | $17.37 | 63,800 | — | — |
| 1986-01-20 | $17.50 | $17.50 | 38,300 | — | — |
| 1986-01-17 | $17.75 | $17.75 | 57,400 | — | — |
| 1986-01-16 | $18.13 | $18.12 | 87,900 | — | — |
| 1986-01-15 | $17.88 | $17.87 | 70,200 | — | — |
| 1986-01-14 | $16.75 | $16.75 | 105,600 | — | — |
| 1986-01-13 | $16.63 | $16.62 | 70,500 | — | — |
| 1986-01-10 | $16.38 | $16.37 | 67,100 | — | — |
| 1986-01-09 | $16.00 | $16.00 | 61,800 | — | — |
| 1986-01-08 | $15.88 | $15.87 | 66,400 | — | — |
| 1986-01-07 | $15.50 | $15.50 | 41,700 | — | — |
| 1986-01-06 | $15.13 | $15.12 | 21,100 | — | — |
| 1986-01-03 | $15.13 | $15.12 | 15,200 | — | — |
| 1986-01-02 | $15.38 | $15.37 | 13,900 | — | — |