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 | $20.13 | $20.13 | 18,375 | — | — |
| 1986-12-30 | $20.40 | $20.40 | 10,500 | — | — |
| 1986-12-29 | $20.40 | $20.40 | 21,375 | — | — |
| 1986-12-26 | $20.40 | $20.40 | 13,688 | — | — |
| 1986-12-24 | $21.47 | $21.47 | 33,188 | — | — |
| 1986-12-23 | $21.47 | $21.47 | 49,125 | — | — |
| 1986-12-22 | $21.60 | $21.60 | 31,313 | — | — |
| 1986-12-19 | $21.73 | $21.73 | 34,688 | — | — |
| 1986-12-18 | $20.93 | $20.93 | 10,875 | — | — |
| 1986-12-17 | $20.93 | $20.93 | 24,938 | — | — |
| 1986-12-16 | $21.33 | $21.33 | 17,813 | — | — |
| 1986-12-15 | $21.20 | $21.20 | 23,438 | — | — |
| 1986-12-12 | $22.27 | $22.27 | 1,688 | — | — |
| 1986-12-11 | $22.53 | $22.53 | 34,125 | — | — |
| 1986-12-10 | $22.53 | $22.53 | 26,438 | — | — |
| 1986-12-09 | $22.40 | $22.40 | 4,688 | — | — |
| 1986-12-08 | $22.40 | $22.40 | 29,063 | — | — |
| 1986-12-05 | $23.20 | $23.20 | 34,125 | — | — |
| 1986-12-04 | $24.00 | $24.00 | 50,438 | — | — |
| 1986-12-03 | $24.00 | $24.00 | 12,563 | — | — |
| 1986-12-02 | $24.13 | $24.13 | 77,250 | — | — |
| 1986-12-01 | $24.00 | $24.00 | 61,500 | — | — |
| 1986-11-28 | $24.67 | $24.67 | 58,875 | — | — |
| 1986-11-26 | $23.87 | $23.87 | 57,188 | — | — |
| 1986-11-25 | $22.93 | $22.93 | 76,688 | — | — |
| 1986-11-24 | $21.47 | $21.47 | 92,813 | — | — |
| 1986-11-21 | $21.33 | $21.33 | 58,875 | — | — |
| 1986-11-20 | $21.33 | $21.33 | 6,563 | — | — |
| 1986-11-19 | $21.47 | $21.47 | 47,063 | — | — |
| 1986-11-18 | $21.33 | $21.33 | 33,750 | — | — |
| 1986-11-17 | $21.07 | $21.07 | 160,125 | — | — |
| 1986-11-14 | $20.67 | $20.67 | 20,813 | — | — |
| 1986-11-13 | $20.67 | $20.67 | 5,438 | — | — |
| 1986-11-12 | $20.80 | $20.80 | 85,875 | — | — |
| 1986-11-11 | $20.93 | $20.93 | 6,750 | — | — |
| 1986-11-10 | $20.93 | $20.93 | 10,688 | — | — |
| 1986-11-07 | $20.93 | $20.93 | 4,875 | — | — |
| 1986-11-06 | $20.93 | $20.93 | 18,000 | — | — |
| 1986-11-05 | $20.93 | $20.93 | 36,188 | — | — |
| 1986-11-04 | $20.80 | $20.80 | 23,813 | — | — |
| 1986-11-03 | $20.93 | $20.93 | 34,500 | — | — |
| 1986-10-31 | $21.07 | $21.07 | 4,313 | — | — |
| 1986-10-30 | $20.93 | $20.93 | 101,813 | — | — |
| 1986-10-29 | $20.67 | $20.67 | 8,250 | — | — |
| 1986-10-28 | $20.53 | $20.53 | 17,438 | — | — |
| 1986-10-27 | $20.67 | $20.67 | 13,688 | — | — |
| 1986-10-24 | $20.93 | $20.93 | 93,000 | — | — |
| 1986-10-23 | $20.40 | $20.40 | 48,000 | — | — |
| 1986-10-22 | $20.00 | $20.00 | 29,063 | — | — |
| 1986-10-21 | $20.13 | $20.13 | 22,688 | — | — |
| 1986-10-20 | $20.00 | $20.00 | 34,313 | — | — |
| 1986-10-17 | $20.40 | $20.40 | 10,688 | — | — |
| 1986-10-16 | $20.87 | $20.87 | 27,938 | — | — |
| 1986-10-15 | $19.60 | $19.60 | 79,500 | — | — |
| 1986-10-14 | $18.93 | $18.93 | 4,500 | — | — |
| 1986-10-13 | $19.07 | $19.07 | 10,688 | — | — |
| 1986-10-10 | $19.07 | $19.07 | 85,688 | — | — |
| 1986-10-09 | $18.67 | $18.67 | 6,000 | — | — |
| 1986-10-08 | $18.53 | $18.53 | 5,063 | — | — |
| 1986-10-07 | $18.67 | $18.67 | 16,875 | — | — |
| 1986-10-06 | $18.53 | $18.53 | 30,563 | — | — |
| 1986-10-03 | $18.13 | $18.13 | 13,313 | — | — |
| 1986-10-02 | $18.40 | $18.40 | 5,063 | — | — |
| 1986-10-01 | $18.13 | $18.13 | 8,813 | — | — |
| 1986-09-30 | $18.13 | $18.13 | 33,188 | — | — |
| 1986-09-29 | $18.67 | $18.67 | 4,688 | — | — |
| 1986-09-26 | $18.67 | $18.67 | 44,625 | — | — |
| 1986-09-25 | $18.67 | $18.67 | 55,875 | — | — |
| 1986-09-24 | $18.80 | $18.80 | 24,000 | — | — |
| 1986-09-23 | $18.53 | $18.53 | 42,563 | — | — |
| 1986-09-22 | $18.67 | $18.67 | 33,563 | — | — |
| 1986-09-19 | $18.67 | $18.67 | 66,563 | — | — |
| 1986-09-18 | $18.07 | $18.07 | 80,625 | — | — |
| 1986-09-17 | $18.00 | $18.00 | 68,250 | — | — |
| 1986-09-16 | $17.87 | $17.87 | 60,750 | — | — |
| 1986-09-15 | $18.93 | $18.93 | 32,625 | — | — |
| 1986-09-12 | $20.27 | $20.27 | 28,875 | — | — |
| 1986-09-11 | $21.07 | $21.07 | 82,313 | — | — |
| 1986-09-10 | $21.87 | $21.87 | 4,688 | — | — |
| 1986-09-09 | $22.00 | $22.00 | 48,563 | — | — |
| 1986-09-08 | $22.00 | $22.00 | 33,375 | — | — |
| 1986-09-05 | $21.60 | $21.60 | 15,188 | — | — |
| 1986-09-04 | $21.47 | $21.47 | 64,313 | — | — |
| 1986-09-03 | $21.07 | $21.07 | 23,813 | — | — |
| 1986-09-02 | $20.93 | $20.93 | 60,375 | — | — |
| 1986-08-29 | $20.93 | $20.93 | 3,563 | — | — |
| 1986-08-28 | $21.07 | $21.07 | 128,625 | — | — |
| 1986-08-27 | $21.07 | $21.07 | 2,438 | — | — |
| 1986-08-26 | $21.07 | $21.07 | 61,125 | — | — |
| 1986-08-25 | $20.80 | $20.80 | 8,813 | — | — |
| 1986-08-22 | $21.20 | $21.20 | 45,938 | — | — |
| 1986-08-21 | $20.93 | $20.93 | 62,250 | — | — |
| 1986-08-20 | $20.53 | $20.53 | 41,625 | — | — |
| 1986-08-19 | $20.67 | $20.67 | 7,875 | — | — |
| 1986-08-18 | $20.67 | $20.67 | 15,375 | — | — |
| 1986-08-15 | $20.80 | $20.80 | 64,875 | — | — |
| 1986-08-14 | $20.67 | $20.67 | 22,125 | — | — |
| 1986-08-13 | $20.40 | $20.40 | 48,938 | — | — |
| 1986-08-12 | $20.53 | $20.53 | 15,938 | — | — |
| 1986-08-11 | $20.40 | $20.40 | 16,125 | — | — |
| 1986-08-08 | $20.27 | $20.27 | 64,500 | — | — |
| 1986-08-07 | $20.27 | $20.27 | 7,313 | — | — |
| 1986-08-06 | $20.27 | $20.27 | 1,500 | — | — |
| 1986-08-05 | $20.27 | $20.27 | 24,563 | — | — |
| 1986-08-04 | $20.40 | $20.40 | 5,438 | — | — |
| 1986-08-01 | $20.13 | $20.13 | 18,750 | — | — |
| 1986-07-31 | $20.53 | $20.53 | 9,750 | — | — |
| 1986-07-30 | $20.53 | $20.53 | 17,250 | — | — |
| 1986-07-29 | $20.67 | $20.67 | 60,000 | — | — |
| 1986-07-28 | $20.93 | $20.93 | 14,813 | — | — |
| 1986-07-25 | $21.47 | $21.47 | 22,688 | — | — |
| 1986-07-24 | $21.60 | $21.60 | 18,188 | — | — |
| 1986-07-23 | $21.73 | $21.73 | 7,125 | — | — |
| 1986-07-22 | $21.87 | $21.87 | 6,750 | — | — |
| 1986-07-21 | $22.13 | $22.13 | 3,938 | — | — |
| 1986-07-18 | $22.27 | $22.27 | 6,563 | — | — |
| 1986-07-17 | $22.13 | $22.13 | 9,000 | — | — |
| 1986-07-16 | $21.87 | $21.87 | 26,250 | — | — |
| 1986-07-15 | $22.00 | $22.00 | 140,813 | — | — |
| 1986-07-14 | $22.00 | $22.00 | 23,250 | — | — |
| 1986-07-11 | $22.00 | $22.00 | 9,375 | — | — |
| 1986-07-10 | $22.27 | $22.27 | 18,563 | — | — |
| 1986-07-09 | $22.53 | $22.53 | 2,250 | — | — |
| 1986-07-08 | $22.53 | $22.53 | 52,500 | — | — |
| 1986-07-07 | $23.60 | $23.60 | 30,000 | — | — |
| 1986-07-03 | $24.80 | $24.80 | 9,563 | — | — |
| 1986-07-02 | $24.93 | $24.93 | 20,625 | — | — |
| 1986-07-01 | $25.07 | $25.07 | 38,250 | — | — |
| 1986-06-30 | $24.53 | $24.53 | 32,625 | — | — |
| 1986-06-27 | $23.07 | $23.07 | 13,500 | — | — |
| 1986-06-26 | $23.20 | $23.20 | 61,500 | — | — |
| 1986-06-25 | $23.07 | $23.07 | 9,750 | — | — |
| 1986-06-24 | $23.07 | $23.07 | 23,063 | — | — |
| 1986-06-23 | $22.93 | $22.93 | 5,625 | — | — |
| 1986-06-20 | $23.07 | $23.07 | 42,563 | — | — |
| 1986-06-19 | $22.93 | $22.93 | 160,688 | — | — |
| 1986-06-18 | $22.80 | $22.80 | 13,500 | — | — |
| 1986-06-17 | $22.67 | $22.67 | 12,750 | — | — |
| 1986-06-16 | $22.27 | $22.27 | 154,688 | — | — |
| 1986-06-13 | $23.73 | $23.73 | 18,750 | — | — |
| 1986-06-12 | $23.60 | $23.60 | 67,500 | — | — |
| 1986-06-11 | $23.73 | $23.73 | 16,125 | — | — |
| 1986-06-10 | $23.87 | $23.87 | 15,375 | — | — |
| 1986-06-09 | $23.73 | $23.73 | 40,688 | — | — |
| 1986-06-06 | $24.67 | $24.67 | 5,063 | — | — |
| 1986-06-05 | $24.40 | $24.40 | 2,625 | — | — |
| 1986-06-04 | $24.93 | $24.93 | 26,250 | — | — |
| 1986-06-03 | $25.47 | $25.47 | 30,750 | — | — |
| 1986-06-02 | $25.60 | $25.60 | 43,688 | — | — |
| 1986-05-30 | $26.67 | $26.67 | 33,000 | — | — |
| 1986-05-29 | $25.47 | $25.47 | 14,625 | — | — |
| 1986-05-28 | $25.20 | $25.20 | 40,875 | — | — |
| 1986-05-27 | $24.13 | $24.13 | 6,750 | — | — |
| 1986-05-23 | $24.13 | $24.13 | 20,063 | — | — |
| 1986-05-22 | $23.87 | $23.87 | 12,563 | — | — |
| 1986-05-21 | $23.47 | $23.47 | 3,375 | — | — |
| 1986-05-20 | $23.60 | $23.60 | 23,250 | — | — |
| 1986-05-19 | $23.73 | $23.73 | 3,750 | — | — |
| 1986-05-16 | $23.73 | $23.73 | 21,563 | — | — |
| 1986-05-15 | $24.00 | $24.00 | 6,188 | — | — |
| 1986-05-14 | $24.27 | $24.27 | 5,625 | — | — |
| 1986-05-13 | $24.00 | $24.00 | 11,250 | — | — |
| 1986-05-12 | $24.00 | $24.00 | 6,375 | — | — |
| 1986-05-09 | $24.13 | $24.13 | 3,750 | — | — |
| 1986-05-08 | $23.87 | $23.87 | 4,125 | — | — |
| 1986-05-07 | $24.00 | $24.00 | 13,125 | — | — |
| 1986-05-06 | $23.87 | $23.87 | 56,250 | — | — |
| 1986-05-05 | $24.13 | $24.13 | 5,625 | — | — |
| 1986-05-02 | $24.27 | $24.27 | 19,875 | — | — |
| 1986-05-01 | $24.13 | $24.13 | 168,188 | — | — |
| 1986-04-30 | $26.27 | $26.27 | 43,875 | — | — |
| 1986-04-29 | $26.27 | $26.27 | 6,563 | — | — |
| 1986-04-28 | $26.27 | $26.27 | 115,125 | — | — |
| 1986-04-25 | $26.53 | $26.53 | 36,563 | — | — |
| 1986-04-24 | $26.80 | $26.80 | 80,625 | — | — |
| 1986-04-23 | $26.40 | $26.40 | 65,625 | — | — |
| 1986-04-22 | $26.27 | $26.27 | 22,125 | — | — |
| 1986-04-21 | $25.73 | $25.73 | 10,688 | — | — |
| 1986-04-18 | $26.13 | $26.13 | 23,625 | — | — |
| 1986-04-17 | $25.87 | $25.87 | 26,250 | — | — |
| 1986-04-16 | $25.87 | $25.87 | 51,750 | — | — |
| 1986-04-15 | $24.93 | $24.93 | 36,188 | — | — |
| 1986-04-14 | $25.20 | $25.20 | 286,125 | — | — |
| 1986-04-11 | $25.07 | $25.07 | 6,375 | — | — |
| 1986-04-10 | $24.93 | $24.93 | 8,625 | — | — |
| 1986-04-09 | $24.93 | $24.93 | 16,500 | — | — |
| 1986-04-08 | $24.93 | $24.93 | 25,125 | — | — |
| 1986-04-07 | $24.80 | $24.80 | 57,750 | — | — |
| 1986-04-04 | $24.93 | $24.93 | 32,063 | — | — |
| 1986-04-03 | $24.93 | $24.93 | 60,188 | — | — |
| 1986-04-02 | $24.80 | $24.80 | 4,875 | — | — |
| 1986-04-01 | $24.80 | $24.80 | 10,125 | — | — |
| 1986-03-31 | $25.07 | $25.07 | 7,500 | — | — |
| 1986-03-27 | $24.93 | $24.93 | 24,563 | — | — |
| 1986-03-26 | $24.67 | $24.67 | 3,000 | — | — |
| 1986-03-25 | $24.40 | $24.40 | 23,625 | — | — |
| 1986-03-24 | $24.67 | $24.67 | 7,688 | — | — |
| 1986-03-21 | $24.53 | $24.53 | 11,625 | — | — |
| 1986-03-20 | $24.27 | $24.27 | 8,625 | — | — |
| 1986-03-19 | $24.40 | $24.40 | 36,000 | — | — |
| 1986-03-18 | $25.73 | $25.73 | 16,125 | — | — |
| 1986-03-17 | $25.60 | $25.60 | 229,313 | — | — |
| 1986-03-14 | $25.87 | $25.87 | 89,063 | — | — |
| 1986-03-13 | $25.33 | $25.33 | 60,000 | — | — |
| 1986-03-12 | $24.13 | $24.13 | 52,875 | — | — |
| 1986-03-11 | $24.00 | $24.00 | 47,625 | — | — |
| 1986-03-10 | $23.20 | $23.20 | 74,625 | — | — |
| 1986-03-07 | $22.80 | $22.80 | 10,688 | — | — |
| 1986-03-06 | $22.80 | $22.80 | 25,688 | — | — |
| 1986-03-05 | $23.07 | $23.07 | 16,125 | — | — |
| 1986-03-04 | $23.07 | $23.07 | 10,125 | — | — |
| 1986-03-03 | $23.07 | $23.07 | 11,625 | — | — |
| 1986-02-28 | $23.33 | $23.33 | 26,063 | — | — |
| 1986-02-27 | $23.47 | $23.47 | 16,500 | — | — |
| 1986-02-26 | $23.73 | $23.73 | 42,750 | — | — |
| 1986-02-25 | $23.87 | $23.87 | 27,750 | — | — |
| 1986-02-24 | $23.73 | $23.73 | 53,250 | — | — |
| 1986-02-21 | $22.80 | $22.80 | 43,875 | — | — |
| 1986-02-20 | $22.27 | $22.27 | 24,563 | — | — |
| 1986-02-19 | $22.27 | $22.27 | 47,625 | — | — |
| 1986-02-18 | $22.27 | $22.27 | 21,750 | — | — |
| 1986-02-14 | $22.27 | $22.27 | 32,250 | — | — |
| 1986-02-13 | $22.13 | $22.13 | 87,563 | — | — |
| 1986-02-12 | $21.73 | $21.73 | 31,688 | — | — |
| 1986-02-11 | $21.47 | $21.47 | 53,250 | — | — |
| 1986-02-10 | $21.60 | $21.60 | 33,000 | — | — |
| 1986-02-07 | $21.47 | $21.47 | 57,563 | — | — |
| 1986-02-06 | $21.07 | $21.07 | 66,750 | — | — |
| 1986-02-05 | $20.93 | $20.93 | 161,813 | — | — |
| 1986-02-04 | $20.80 | $20.80 | 120,750 | — | — |
| 1986-02-03 | $19.87 | $19.87 | 109,125 | — | — |
| 1986-01-31 | $19.47 | $19.47 | 73,500 | — | — |
| 1986-01-30 | $19.33 | $19.33 | 23,063 | — | — |
| 1986-01-29 | $19.60 | $19.60 | 16,688 | — | — |
| 1986-01-28 | $20.13 | $20.13 | 8,625 | — | — |
| 1986-01-27 | $20.13 | $20.13 | 9,750 | — | — |
| 1986-01-24 | $20.40 | $20.40 | 24,563 | — | — |
| 1986-01-23 | $20.40 | $20.40 | 10,688 | — | — |
| 1986-01-22 | $20.40 | $20.40 | 15,750 | — | — |
| 1986-01-21 | $20.53 | $20.53 | 29,625 | — | — |
| 1986-01-20 | $20.67 | $20.67 | 7,125 | — | — |
| 1986-01-17 | $20.53 | $20.53 | 1,125 | — | — |
| 1986-01-16 | $20.67 | $20.67 | 23,625 | — | — |
| 1986-01-15 | $20.67 | $20.67 | 3,000 | — | — |
| 1986-01-14 | $20.60 | $20.60 | 102,188 | — | — |
| 1986-01-13 | $20.53 | $20.53 | 13,125 | — | — |
| 1986-01-10 | $20.67 | $20.67 | 13,875 | — | — |
| 1986-01-09 | $20.40 | $20.40 | 140,063 | — | — |
| 1986-01-08 | $20.80 | $20.80 | 19,688 | — | — |
| 1986-01-07 | $20.93 | $20.93 | 15,750 | — | — |
| 1986-01-06 | $20.67 | $20.67 | 15,750 | — | — |
| 1986-01-03 | $20.93 | $20.93 | 34,125 | — | — |
| 1986-01-02 | $20.80 | $20.80 | 3,563 | — | — |