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
- 1980-03-17 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 | $17.92 | $17.93 | 416,700 | — | — |
| 1986-12-30 | $17.96 | $17.97 | 375,900 | — | — |
| 1986-12-29 | $18.00 | $18.02 | 287,100 | — | — |
| 1986-12-26 | $18.04 | $18.06 | 91,200 | — | — |
| 1986-12-24 | $17.96 | $17.97 | 358,800 | — | — |
| 1986-12-23 | $17.96 | $17.97 | 559,200 | — | — |
| 1986-12-22 | $17.96 | $17.97 | 190,500 | — | — |
| 1986-12-19 | $18.29 | $18.29 | 300,000 | — | — |
| 1986-12-18 | $18.38 | $18.38 | 897,900 | — | — |
| 1986-12-17 | $18.13 | $18.13 | 841,200 | — | — |
| 1986-12-16 | $17.71 | $17.71 | 380,700 | — | — |
| 1986-12-15 | $17.75 | $17.75 | 325,200 | — | — |
| 1986-12-12 | $17.88 | $17.87 | 480,900 | — | — |
| 1986-12-11 | $17.83 | $17.83 | 300,600 | — | — |
| 1986-12-10 | $17.92 | $17.92 | 244,500 | — | — |
| 1986-12-09 | $18.04 | $18.04 | 190,500 | — | — |
| 1986-12-08 | $18.00 | $18.00 | 134,100 | — | — |
| 1986-12-05 | $18.21 | $18.21 | 251,700 | — | — |
| 1986-12-04 | $18.46 | $18.46 | 179,400 | — | — |
| 1986-12-03 | $18.42 | $18.42 | 241,200 | — | — |
| 1986-12-02 | $18.58 | $18.58 | 240,900 | — | — |
| 1986-12-01 | $18.42 | $18.42 | 163,200 | — | — |
| 1986-11-28 | $18.63 | $18.63 | 141,000 | — | — |
| 1986-11-26 | $18.46 | $18.46 | 106,200 | — | — |
| 1986-11-25 | $18.42 | $18.42 | 206,400 | — | — |
| 1986-11-24 | $18.50 | $18.50 | 676,800 | — | — |
| 1986-11-21 | $18.33 | $18.33 | 565,200 | — | — |
| 1986-11-20 | $18.17 | $18.17 | 296,700 | — | — |
| 1986-11-19 | $18.25 | $18.25 | 1,708,800 | — | — |
| 1986-11-18 | $18.50 | $18.50 | 913,500 | — | — |
| 1986-11-17 | $18.92 | $18.92 | 93,600 | — | — |
| 1986-11-14 | $19.13 | $19.12 | 484,500 | — | — |
| 1986-11-13 | $19.17 | $19.17 | 220,500 | — | — |
| 1986-11-12 | $19.46 | $19.46 | 471,900 | — | — |
| 1986-11-11 | $19.38 | $19.37 | 73,200 | — | — |
| 1986-11-10 | $19.46 | $19.46 | 146,100 | — | — |
| 1986-11-07 | $19.50 | $19.50 | 106,200 | — | — |
| 1986-11-06 | $19.33 | $19.33 | 229,200 | — | — |
| 1986-11-05 | $19.42 | $19.42 | 320,400 | — | — |
| 1986-11-04 | $19.67 | $19.67 | 377,400 | — | — |
| 1986-11-03 | $19.67 | $19.67 | 209,700 | — | — |
| 1986-10-31 | $19.79 | $19.79 | 485,700 | — | — |
| 1986-10-30 | $19.96 | $19.96 | 1,629,300 | — | — |
| 1986-10-29 | $20.33 | $20.33 | 6,660,000 | — | — |
| 1986-10-28 | $20.08 | $20.08 | 1,230,600 | — | — |
| 1986-10-27 | $20.08 | $20.08 | 383,700 | — | — |
| 1986-10-24 | $20.00 | $20.00 | 1,616,100 | — | — |
| 1986-10-23 | $19.58 | $19.58 | 391,800 | — | — |
| 1986-10-22 | $19.54 | $19.54 | 237,900 | — | — |
| 1986-10-21 | $19.29 | $19.29 | 174,600 | — | — |
| 1986-10-20 | $19.29 | $19.29 | 168,600 | — | — |
| 1986-10-17 | $19.42 | $19.42 | 248,100 | — | — |
| 1986-10-16 | $19.42 | $19.42 | 170,100 | — | — |
| 1986-10-15 | $19.29 | $19.29 | 68,700 | — | — |
| 1986-10-14 | $19.17 | $19.17 | 42,000 | — | — |
| 1986-10-13 | $19.25 | $19.25 | 33,900 | — | — |
| 1986-10-10 | $19.50 | $19.50 | 594,000 | — | — |
| 1986-10-09 | $19.08 | $19.08 | 141,000 | — | — |
| 1986-10-08 | $18.83 | $18.83 | 198,300 | — | — |
| 1986-10-07 | $18.79 | $18.79 | 87,900 | — | — |
| 1986-10-06 | $19.04 | $19.04 | 125,700 | — | — |
| 1986-10-03 | $19.00 | $19.00 | 175,200 | — | — |
| 1986-10-02 | $19.13 | $19.12 | 171,000 | — | — |
| 1986-10-01 | $18.96 | $18.96 | 352,500 | — | — |
| 1986-09-30 | $18.71 | $18.71 | 91,500 | — | — |
| 1986-09-29 | $18.54 | $18.54 | 60,000 | — | — |
| 1986-09-26 | $18.83 | $18.83 | 176,700 | — | — |
| 1986-09-25 | $18.67 | $18.67 | 170,400 | — | — |
| 1986-09-24 | $18.33 | $18.33 | 515,100 | — | — |
| 1986-09-23 | $18.54 | $18.54 | 47,400 | — | — |
| 1986-09-22 | $18.42 | $18.42 | 132,900 | — | — |
| 1986-09-19 | $18.46 | $18.46 | 248,400 | — | — |
| 1986-09-18 | $18.17 | $18.17 | 208,200 | — | — |
| 1986-09-17 | $18.04 | $18.04 | 203,400 | — | — |
| 1986-09-16 | $17.83 | $17.83 | 177,000 | — | — |
| 1986-09-15 | $17.92 | $17.92 | 463,500 | — | — |
| 1986-09-12 | $18.17 | $18.17 | 382,800 | — | — |
| 1986-09-11 | $18.75 | $18.75 | 478,500 | — | — |
| 1986-09-10 | $19.21 | $19.21 | 202,500 | — | — |
| 1986-09-09 | $19.08 | $19.08 | 107,400 | — | — |
| 1986-09-08 | $19.13 | $19.12 | 142,500 | — | — |
| 1986-09-05 | $19.17 | $19.17 | 237,000 | — | — |
| 1986-09-04 | $19.17 | $19.17 | 169,800 | — | — |
| 1986-09-03 | $19.17 | $19.17 | 123,000 | — | — |
| 1986-09-02 | $19.25 | $19.25 | 222,000 | — | — |
| 1986-08-29 | $19.29 | $19.29 | 210,300 | — | — |
| 1986-08-28 | $19.17 | $19.17 | 57,000 | — | — |
| 1986-08-27 | $19.08 | $19.08 | 139,200 | — | — |
| 1986-08-26 | $19.08 | $19.08 | 137,700 | — | — |
| 1986-08-25 | $18.88 | $18.88 | 78,600 | — | — |
| 1986-08-22 | $19.00 | $19.00 | 369,900 | — | — |
| 1986-08-21 | $19.08 | $19.08 | 238,200 | — | — |
| 1986-08-20 | $19.25 | $19.25 | 235,800 | — | — |
| 1986-08-19 | $19.25 | $19.25 | 38,400 | — | — |
| 1986-08-18 | $19.33 | $19.33 | 169,500 | — | — |
| 1986-08-15 | $19.25 | $19.25 | 24,900 | — | — |
| 1986-08-14 | $19.25 | $19.25 | 257,700 | — | — |
| 1986-08-13 | $19.13 | $19.12 | 111,300 | — | — |
| 1986-08-12 | $19.25 | $19.25 | 54,900 | — | — |
| 1986-08-11 | $19.29 | $19.29 | 58,200 | — | — |
| 1986-08-08 | $19.50 | $19.50 | 297,000 | — | — |
| 1986-08-07 | $19.58 | $19.58 | 234,600 | — | — |
| 1986-08-06 | $19.67 | $19.67 | 289,500 | — | — |
| 1986-08-05 | $19.42 | $19.42 | 226,200 | — | — |
| 1986-08-04 | $19.00 | $19.00 | 191,700 | — | — |
| 1986-08-01 | $19.17 | $19.17 | 450,900 | — | — |
| 1986-07-31 | $19.13 | $19.12 | 124,500 | — | — |
| 1986-07-30 | $19.00 | $19.00 | 137,100 | — | — |
| 1986-07-29 | $19.21 | $19.21 | 114,600 | — | — |
| 1986-07-28 | $19.50 | $19.50 | 96,600 | — | — |
| 1986-07-25 | $19.38 | $19.37 | 147,600 | — | — |
| 1986-07-24 | $19.58 | $19.58 | 264,000 | — | — |
| 1986-07-23 | $19.42 | $19.42 | 161,100 | — | — |
| 1986-07-22 | $19.50 | $19.50 | 133,200 | — | — |
| 1986-07-21 | $19.25 | $19.25 | 134,700 | — | — |
| 1986-07-18 | $19.25 | $19.25 | 198,900 | — | — |
| 1986-07-17 | $19.04 | $19.04 | 196,200 | — | — |
| 1986-07-16 | $19.04 | $19.04 | 546,900 | — | — |
| 1986-07-15 | $19.00 | $19.00 | 351,300 | — | — |
| 1986-07-14 | $19.54 | $19.54 | 147,000 | — | — |
| 1986-07-11 | $20.17 | $20.17 | 912,900 | — | — |
| 1986-07-10 | $19.83 | $19.83 | 266,700 | — | — |
| 1986-07-09 | $19.42 | $19.42 | 114,600 | — | — |
| 1986-07-08 | $19.17 | $19.17 | 190,500 | — | — |
| 1986-07-07 | $19.46 | $19.46 | 370,800 | — | — |
| 1986-07-03 | $20.00 | $20.00 | 229,800 | — | — |
| 1986-07-02 | $19.50 | $19.50 | 230,400 | — | — |
| 1986-07-01 | $19.42 | $19.42 | 158,700 | — | — |
| 1986-06-30 | $19.13 | $19.12 | 208,200 | — | — |
| 1986-06-27 | $19.29 | $19.29 | 445,800 | — | — |
| 1986-06-26 | $18.88 | $18.88 | 935,400 | — | — |
| 1986-06-25 | $18.21 | $18.21 | 186,000 | — | — |
| 1986-06-24 | $18.13 | $18.13 | 232,200 | — | — |
| 1986-06-23 | $18.13 | $18.13 | 228,000 | — | — |
| 1986-06-20 | $18.04 | $18.04 | 126,000 | — | — |
| 1986-06-19 | $18.08 | $18.08 | 294,600 | — | — |
| 1986-06-18 | $18.08 | $18.08 | 614,400 | — | — |
| 1986-06-17 | $18.08 | $18.08 | 103,500 | — | — |
| 1986-06-16 | $18.29 | $18.29 | 37,800 | — | — |
| 1986-06-13 | $18.33 | $18.33 | 258,600 | — | — |
| 1986-06-12 | $18.25 | $18.25 | 167,100 | — | — |
| 1986-06-11 | $18.33 | $18.33 | 187,500 | — | — |
| 1986-06-10 | $17.88 | $17.87 | 329,100 | — | — |
| 1986-06-09 | $18.13 | $18.13 | 143,400 | — | — |
| 1986-06-06 | $18.21 | $18.21 | 54,900 | — | — |
| 1986-06-05 | $18.17 | $18.17 | 347,700 | — | — |
| 1986-06-04 | $18.38 | $18.38 | 90,000 | — | — |
| 1986-06-03 | $18.54 | $18.54 | 92,100 | — | — |
| 1986-06-02 | $18.46 | $18.46 | 212,100 | — | — |
| 1986-05-30 | $18.50 | $18.50 | 125,400 | — | — |
| 1986-05-29 | $18.46 | $18.46 | 94,800 | — | — |
| 1986-05-28 | $18.54 | $18.54 | 285,300 | — | — |
| 1986-05-27 | $18.92 | $18.92 | 129,900 | — | — |
| 1986-05-23 | $19.08 | $19.08 | 243,000 | — | — |
| 1986-05-22 | $18.54 | $18.54 | 206,700 | — | — |
| 1986-05-21 | $18.17 | $18.17 | 84,300 | — | — |
| 1986-05-20 | $18.08 | $18.08 | 258,600 | — | — |
| 1986-05-19 | $18.00 | $18.00 | 134,700 | — | — |
| 1986-05-16 | $18.42 | $18.42 | 133,800 | — | — |
| 1986-05-15 | $18.58 | $18.58 | 124,200 | — | — |
| 1986-05-14 | $18.63 | $18.63 | 285,300 | — | — |
| 1986-05-13 | $18.42 | $18.42 | 466,200 | — | — |
| 1986-05-12 | $18.75 | $18.75 | 145,200 | — | — |
| 1986-05-09 | $19.13 | $19.12 | 321,900 | — | — |
| 1986-05-08 | $19.29 | $19.29 | 350,700 | — | — |
| 1986-05-07 | $19.17 | $19.17 | 149,100 | — | — |
| 1986-05-06 | $19.38 | $19.37 | 271,800 | — | — |
| 1986-05-05 | $19.42 | $19.42 | 289,200 | — | — |
| 1986-05-02 | $18.67 | $18.67 | 118,200 | — | — |
| 1986-05-01 | $18.25 | $18.25 | 373,800 | — | — |
| 1986-04-30 | $18.38 | $18.38 | 237,000 | — | — |
| 1986-04-29 | $17.96 | $17.96 | 74,700 | — | — |
| 1986-04-28 | $17.96 | $17.96 | 274,800 | — | — |
| 1986-04-25 | $17.83 | $17.83 | 41,700 | — | — |
| 1986-04-24 | $17.92 | $17.92 | 195,000 | — | — |
| 1986-04-23 | $18.00 | $18.00 | 368,700 | — | — |
| 1986-04-22 | $18.17 | $18.17 | 152,100 | — | — |
| 1986-04-21 | $18.04 | $18.04 | 150,300 | — | — |
| 1986-04-18 | $18.13 | $18.13 | 266,700 | — | — |
| 1986-04-17 | $18.00 | $18.00 | 1,031,100 | — | — |
| 1986-04-16 | $18.13 | $18.13 | 372,600 | — | — |
| 1986-04-15 | $18.08 | $18.08 | 289,800 | — | — |
| 1986-04-14 | $18.00 | $18.00 | 393,600 | — | — |
| 1986-04-11 | $18.17 | $18.17 | 374,100 | — | — |
| 1986-04-10 | $18.17 | $18.17 | 355,200 | — | — |
| 1986-04-09 | $18.08 | $18.08 | 271,500 | — | — |
| 1986-04-08 | $18.00 | $18.00 | 690,300 | — | — |
| 1986-04-07 | $17.88 | $17.87 | 488,100 | — | — |
| 1986-04-04 | $18.04 | $18.04 | 173,700 | — | — |
| 1986-04-03 | $18.21 | $18.21 | 294,000 | — | — |
| 1986-04-02 | $18.21 | $18.21 | 124,500 | — | — |
| 1986-04-01 | $18.38 | $18.38 | 420,900 | — | — |
| 1986-03-31 | $18.71 | $18.71 | 269,100 | — | — |
| 1986-03-27 | $18.58 | $18.58 | 216,900 | — | — |
| 1986-03-26 | $18.75 | $18.75 | 147,900 | — | — |
| 1986-03-25 | $18.42 | $18.42 | 390,900 | — | — |
| 1986-03-24 | $18.38 | $18.38 | 343,500 | — | — |
| 1986-03-21 | $18.50 | $18.50 | 415,500 | — | — |
| 1986-03-20 | $18.54 | $18.54 | 804,900 | — | — |
| 1986-03-19 | $17.96 | $17.96 | 276,900 | — | — |
| 1986-03-18 | $18.21 | $18.21 | 858,000 | — | — |
| 1986-03-17 | $18.25 | $18.25 | 333,300 | — | — |
| 1986-03-14 | $18.25 | $18.25 | 581,100 | — | — |
| 1986-03-13 | $18.63 | $18.63 | 218,400 | — | — |
| 1986-03-12 | $18.50 | $18.50 | 518,400 | — | — |
| 1986-03-11 | $18.67 | $18.67 | 210,900 | — | — |
| 1986-03-10 | $18.75 | $18.75 | 205,200 | — | — |
| 1986-03-07 | $18.92 | $18.92 | 255,900 | — | — |
| 1986-03-06 | $19.00 | $19.00 | 210,900 | — | — |
| 1986-03-05 | $18.75 | $18.75 | 252,600 | — | — |
| 1986-03-04 | $18.79 | $18.79 | 336,900 | — | — |
| 1986-03-03 | $18.75 | $18.75 | 195,000 | — | — |
| 1986-02-28 | $18.63 | $18.63 | 590,700 | — | — |
| 1986-02-27 | $18.25 | $18.25 | 115,200 | — | — |
| 1986-02-26 | $18.33 | $18.33 | 318,000 | — | — |
| 1986-02-25 | $18.33 | $18.33 | 304,500 | — | — |
| 1986-02-24 | $18.17 | $18.17 | 210,900 | — | — |
| 1986-02-21 | $18.25 | $18.25 | 459,600 | — | — |
| 1986-02-20 | $18.33 | $18.33 | 231,000 | — | — |
| 1986-02-19 | $18.33 | $18.33 | 121,500 | — | — |
| 1986-02-18 | $18.54 | $18.54 | 358,500 | — | — |
| 1986-02-14 | $18.21 | $18.21 | 149,100 | — | — |
| 1986-02-13 | $18.17 | $18.17 | 140,100 | — | — |
| 1986-02-12 | $18.33 | $18.33 | 201,600 | — | — |
| 1986-02-11 | $18.58 | $18.58 | 840,600 | — | — |
| 1986-02-10 | $18.38 | $18.38 | 675,000 | — | — |
| 1986-02-07 | $17.92 | $17.92 | 95,400 | — | — |
| 1986-02-06 | $17.83 | $17.83 | 295,200 | — | — |
| 1986-02-05 | $17.83 | $17.83 | 260,400 | — | — |
| 1986-02-04 | $17.92 | $17.92 | 301,200 | — | — |
| 1986-02-03 | $18.13 | $18.13 | 280,200 | — | — |
| 1986-01-31 | $18.21 | $18.21 | 195,900 | — | — |
| 1986-01-30 | $18.00 | $18.00 | 256,500 | — | — |
| 1986-01-29 | $18.21 | $18.21 | 372,600 | — | — |
| 1986-01-28 | $18.13 | $18.13 | 411,900 | — | — |
| 1986-01-27 | $17.75 | $17.75 | 242,100 | — | — |
| 1986-01-24 | $17.92 | $17.92 | 330,000 | — | — |
| 1986-01-23 | $17.58 | $17.58 | 268,800 | — | — |
| 1986-01-22 | $17.50 | $17.50 | 516,600 | — | — |
| 1986-01-21 | $17.63 | $17.63 | 373,200 | — | — |
| 1986-01-20 | $18.08 | $18.08 | 203,100 | — | — |
| 1986-01-17 | $18.13 | $18.13 | 498,900 | — | — |
| 1986-01-16 | $17.75 | $17.75 | 266,100 | — | — |
| 1986-01-15 | $17.17 | $17.17 | 135,300 | — | — |
| 1986-01-14 | $17.25 | $17.25 | 274,800 | — | — |
| 1986-01-13 | $17.25 | $17.25 | 41,400 | — | — |
| 1986-01-10 | $17.25 | $17.25 | 151,800 | — | — |
| 1986-01-09 | $17.33 | $17.33 | 167,700 | — | — |
| 1986-01-08 | $17.50 | $17.50 | 366,600 | — | — |
| 1986-01-07 | $17.83 | $17.83 | 206,700 | — | — |
| 1986-01-06 | $17.58 | $17.58 | 117,000 | — | — |
| 1986-01-03 | $17.63 | $17.63 | 782,700 | — | — |
| 1986-01-02 | $17.00 | $17.00 | 129,900 | — | — |