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
- 1973-05-03 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 | $16.63 | $16.63 | 11,000 | — | — |
| 1986-12-30 | $16.38 | $16.38 | 10,800 | — | — |
| 1986-12-29 | $16.50 | $16.50 | 7,200 | — | — |
| 1986-12-26 | $16.38 | $16.38 | 7,400 | — | — |
| 1986-12-24 | $16.63 | $16.63 | 24,400 | — | — |
| 1986-12-23 | $16.63 | $16.63 | 14,400 | — | — |
| 1986-12-22 | $16.75 | $16.75 | 14,600 | — | — |
| 1986-12-19 | $16.88 | $16.88 | 26,400 | — | — |
| 1986-12-18 | $17.00 | $17.00 | 27,200 | — | — |
| 1986-12-17 | $17.00 | $17.00 | 25,400 | — | — |
| 1986-12-16 | $17.50 | $17.50 | 3,200 | — | — |
| 1986-12-15 | $17.69 | $17.69 | 38,800 | — | — |
| 1986-12-12 | $17.56 | $17.56 | 8,200 | — | — |
| 1986-12-11 | $17.63 | $17.63 | 24,600 | — | — |
| 1986-12-10 | $17.44 | $17.44 | 15,400 | — | — |
| 1986-12-09 | $17.50 | $17.50 | 22,600 | — | — |
| 1986-12-08 | $17.75 | $17.75 | 12,800 | — | — |
| 1986-12-05 | $18.19 | $18.19 | 24,800 | — | — |
| 1986-12-04 | $18.19 | $18.19 | 18,000 | — | — |
| 1986-12-03 | $18.31 | $18.31 | 46,200 | — | — |
| 1986-12-02 | $18.31 | $18.31 | 46,600 | — | — |
| 1986-12-01 | $17.94 | $17.94 | 7,800 | — | — |
| 1986-11-28 | $17.56 | $17.56 | 13,800 | — | — |
| 1986-11-26 | $17.44 | $17.44 | 4,400 | — | — |
| 1986-11-25 | $17.44 | $17.44 | 15,200 | — | — |
| 1986-11-24 | $17.31 | $17.31 | 9,400 | — | — |
| 1986-11-21 | $17.13 | $17.13 | 5,800 | — | — |
| 1986-11-20 | $16.94 | $16.94 | 73,000 | — | — |
| 1986-11-19 | $16.25 | $16.25 | 13,800 | — | — |
| 1986-11-18 | $16.50 | $16.50 | 8,200 | — | — |
| 1986-11-17 | $16.88 | $16.88 | 14,800 | — | — |
| 1986-11-14 | $16.88 | $16.88 | 15,800 | — | — |
| 1986-11-13 | $17.00 | $17.00 | 12,200 | — | — |
| 1986-11-12 | $17.00 | $17.00 | 6,200 | — | — |
| 1986-11-11 | $16.94 | $16.94 | 3,800 | — | — |
| 1986-11-10 | $17.06 | $17.06 | 5,600 | — | — |
| 1986-11-07 | $17.13 | $17.13 | 45,200 | — | — |
| 1986-11-06 | $17.44 | $17.44 | 7,600 | — | — |
| 1986-11-05 | $17.44 | $17.44 | 17,800 | — | — |
| 1986-11-04 | $17.50 | $17.50 | 34,400 | — | — |
| 1986-11-03 | $17.50 | $17.50 | 44,000 | — | — |
| 1986-10-31 | $17.38 | $17.37 | 61,000 | — | — |
| 1986-10-30 | $16.81 | $16.81 | 137,400 | — | — |
| 1986-10-29 | $16.44 | $16.44 | 14,000 | — | — |
| 1986-10-28 | $16.50 | $16.50 | 10,600 | — | — |
| 1986-10-27 | $16.25 | $16.25 | 16,600 | — | — |
| 1986-10-24 | $16.38 | $16.38 | 42,000 | — | — |
| 1986-10-23 | $16.81 | $16.81 | 29,400 | — | — |
| 1986-10-22 | $16.69 | $16.69 | 18,800 | — | — |
| 1986-10-21 | $17.00 | $17.00 | 8,200 | — | — |
| 1986-10-20 | $16.81 | $16.81 | 7,800 | — | — |
| 1986-10-17 | $16.94 | $16.94 | 1,200 | — | — |
| 1986-10-16 | $16.94 | $16.94 | 12,200 | — | — |
| 1986-10-15 | $16.75 | $16.75 | 26,800 | — | — |
| 1986-10-14 | $16.38 | $16.38 | 13,000 | — | — |
| 1986-10-13 | $16.25 | $16.25 | 14,200 | — | — |
| 1986-10-10 | $16.13 | $16.13 | 42,200 | — | — |
| 1986-10-09 | $15.94 | $15.94 | 44,200 | — | — |
| 1986-10-08 | $16.13 | $16.13 | 8,200 | — | — |
| 1986-10-07 | $16.13 | $16.13 | 12,000 | — | — |
| 1986-10-06 | $16.44 | $16.44 | 1,000 | — | — |
| 1986-10-03 | $16.50 | $16.50 | 1,800 | — | — |
| 1986-10-02 | $16.63 | $16.63 | 4,200 | — | — |
| 1986-10-01 | $16.31 | $16.31 | 41,200 | — | — |
| 1986-09-30 | $16.63 | $16.63 | 47,200 | — | — |
| 1986-09-29 | $16.44 | $16.44 | 17,400 | — | — |
| 1986-09-26 | $16.38 | $16.38 | 5,400 | — | — |
| 1986-09-25 | $16.25 | $16.25 | 22,200 | — | — |
| 1986-09-24 | $16.13 | $16.13 | 14,400 | — | — |
| 1986-09-23 | $15.69 | $15.69 | 4,800 | — | — |
| 1986-09-22 | $15.38 | $15.38 | 18,200 | — | — |
| 1986-09-19 | $15.06 | $15.06 | 8,000 | — | — |
| 1986-09-18 | $15.19 | $15.19 | 27,600 | — | — |
| 1986-09-17 | $15.13 | $15.13 | 10,200 | — | — |
| 1986-09-16 | $15.19 | $15.19 | 29,400 | — | — |
| 1986-09-15 | $15.13 | $15.13 | 5,600 | — | — |
| 1986-09-12 | $15.56 | $15.56 | 42,400 | — | — |
| 1986-09-11 | $15.75 | $15.75 | 32,000 | — | — |
| 1986-09-10 | $16.75 | $16.75 | 29,600 | — | — |
| 1986-09-09 | $16.88 | $16.88 | 30,600 | — | — |
| 1986-09-08 | $17.19 | $17.19 | 6,200 | — | — |
| 1986-09-05 | $17.00 | $17.00 | 27,400 | — | — |
| 1986-09-04 | $17.31 | $17.31 | 16,200 | — | — |
| 1986-09-03 | $17.25 | $17.25 | 37,000 | — | — |
| 1986-09-02 | $17.13 | $17.13 | 9,000 | — | — |
| 1986-08-29 | $16.75 | $16.75 | 13,800 | — | — |
| 1986-08-28 | $16.94 | $16.94 | 2,800 | — | — |
| 1986-08-27 | $16.88 | $16.88 | 52,800 | — | — |
| 1986-08-26 | $16.75 | $16.75 | 29,000 | — | — |
| 1986-08-25 | $16.75 | $16.75 | 8,400 | — | — |
| 1986-08-22 | $16.81 | $16.81 | 11,000 | — | — |
| 1986-08-21 | $16.63 | $16.63 | 5,400 | — | — |
| 1986-08-20 | $16.50 | $16.50 | 16,000 | — | — |
| 1986-08-19 | $16.50 | $16.50 | 2,600 | — | — |
| 1986-08-18 | $16.63 | $16.63 | 5,800 | — | — |
| 1986-08-15 | $16.69 | $16.69 | 34,800 | — | — |
| 1986-08-14 | $16.69 | $16.69 | 13,800 | — | — |
| 1986-08-13 | $16.75 | $16.75 | 200 | — | — |
| 1986-08-12 | $16.88 | $16.88 | 24,600 | — | — |
| 1986-08-11 | $16.38 | $16.38 | 5,000 | — | — |
| 1986-08-08 | $16.13 | $16.13 | 11,400 | — | — |
| 1986-08-07 | $16.00 | $16.00 | 12,400 | — | — |
| 1986-08-06 | $15.94 | $15.94 | 28,200 | — | — |
| 1986-08-05 | $16.13 | $16.13 | 4,400 | — | — |
| 1986-08-04 | $16.19 | $16.19 | 8,200 | — | — |
| 1986-08-01 | $16.19 | $16.19 | 164,800 | — | — |
| 1986-07-31 | $16.19 | $16.19 | 28,200 | — | — |
| 1986-07-30 | $16.31 | $16.31 | 57,600 | — | — |
| 1986-07-29 | $16.38 | $16.38 | 43,200 | — | — |
| 1986-07-28 | $16.50 | $16.50 | 33,200 | — | — |
| 1986-07-25 | $16.25 | $16.25 | 19,800 | — | — |
| 1986-07-24 | $15.88 | $15.88 | 56,200 | — | — |
| 1986-07-23 | $16.50 | $16.50 | 43,200 | — | — |
| 1986-07-22 | $16.69 | $16.69 | 14,800 | — | — |
| 1986-07-21 | $16.75 | $16.75 | 32,200 | — | — |
| 1986-07-18 | $17.25 | $17.25 | 96,400 | — | — |
| 1986-07-17 | $17.25 | $17.25 | 18,400 | — | — |
| 1986-07-16 | $17.31 | $17.31 | 19,200 | — | — |
| 1986-07-15 | $17.63 | $17.63 | 22,800 | — | — |
| 1986-07-14 | $17.75 | $17.75 | 16,400 | — | — |
| 1986-07-11 | $17.75 | $17.75 | 2,200 | — | — |
| 1986-07-10 | $17.69 | $17.69 | 14,600 | — | — |
| 1986-07-09 | $17.94 | $17.94 | 3,600 | — | — |
| 1986-07-08 | $18.13 | $18.13 | 49,000 | — | — |
| 1986-07-07 | $18.94 | $18.94 | 19,200 | — | — |
| 1986-07-03 | $19.06 | $19.06 | 11,200 | — | — |
| 1986-07-02 | $19.06 | $19.06 | 11,000 | — | — |
| 1986-07-01 | $19.19 | $19.19 | 29,600 | — | — |
| 1986-06-30 | $19.00 | $19.00 | 21,000 | — | — |
| 1986-06-27 | $18.94 | $18.94 | 15,000 | — | — |
| 1986-06-26 | $19.00 | $19.00 | 17,800 | — | — |
| 1986-06-25 | $19.00 | $19.00 | 9,400 | — | — |
| 1986-06-24 | $19.00 | $19.00 | 9,400 | — | — |
| 1986-06-23 | $19.06 | $19.06 | 13,400 | — | — |
| 1986-06-20 | $19.19 | $19.19 | 25,000 | — | — |
| 1986-06-19 | $19.25 | $19.25 | 5,200 | — | — |
| 1986-06-18 | $19.25 | $19.25 | 5,000 | — | — |
| 1986-06-17 | $19.25 | $19.25 | 27,600 | — | — |
| 1986-06-16 | $19.13 | $19.13 | 10,000 | — | — |
| 1986-06-13 | $19.25 | $19.25 | 14,600 | — | — |
| 1986-06-12 | $19.00 | $19.00 | 2,800 | — | — |
| 1986-06-11 | $19.13 | $19.13 | 15,800 | — | — |
| 1986-06-10 | $18.56 | $18.56 | 25,600 | — | — |
| 1986-06-09 | $18.63 | $18.63 | 17,400 | — | — |
| 1986-06-06 | $18.75 | $18.75 | 3,200 | — | — |
| 1986-06-05 | $18.69 | $18.69 | 5,200 | — | — |
| 1986-06-04 | $18.25 | $18.25 | 17,200 | — | — |
| 1986-06-03 | $18.44 | $18.44 | 99,600 | — | — |
| 1986-06-02 | $18.25 | $18.25 | 51,400 | — | — |
| 1986-05-30 | $18.50 | $18.50 | 52,400 | — | — |
| 1986-05-29 | $18.31 | $18.31 | 2,200 | — | — |
| 1986-05-28 | $18.25 | $18.25 | 13,000 | — | — |
| 1986-05-27 | $18.38 | $18.38 | 19,000 | — | — |
| 1986-05-23 | $18.31 | $18.31 | 3,200 | — | — |
| 1986-05-22 | $18.38 | $18.38 | 6,000 | — | — |
| 1986-05-21 | $18.50 | $18.50 | 11,600 | — | — |
| 1986-05-20 | $18.63 | $18.63 | 50,000 | — | — |
| 1986-05-19 | $18.75 | $18.75 | 15,600 | — | — |
| 1986-05-16 | $19.00 | $19.00 | 12,400 | — | — |
| 1986-05-15 | $18.75 | $18.75 | 48,200 | — | — |
| 1986-05-14 | $19.31 | $19.31 | 51,000 | — | — |
| 1986-05-13 | $19.63 | $19.63 | 39,200 | — | — |
| 1986-05-12 | $20.00 | $20.00 | 19,000 | — | — |
| 1986-05-09 | $19.81 | $19.81 | 6,400 | — | — |
| 1986-05-08 | $19.88 | $19.88 | 10,000 | — | — |
| 1986-05-07 | $19.38 | $19.37 | 17,000 | — | — |
| 1986-05-06 | $19.00 | $19.00 | 10,800 | — | — |
| 1986-05-05 | $19.06 | $19.06 | 13,600 | — | — |
| 1986-05-02 | $18.94 | $18.94 | 36,200 | — | — |
| 1986-05-01 | $19.00 | $19.00 | 21,400 | — | — |
| 1986-04-30 | $19.44 | $19.44 | 15,800 | — | — |
| 1986-04-29 | $19.63 | $19.63 | 105,400 | — | — |
| 1986-04-28 | $19.25 | $19.25 | 18,600 | — | — |
| 1986-04-25 | $19.00 | $19.00 | 23,400 | — | — |
| 1986-04-24 | $18.88 | $18.88 | 299,200 | — | — |
| 1986-04-23 | $18.75 | $18.75 | 32,000 | — | — |
| 1986-04-22 | $18.94 | $18.94 | 9,400 | — | — |
| 1986-04-21 | $19.00 | $19.00 | 6,000 | — | — |
| 1986-04-18 | $19.25 | $19.25 | 2,800 | — | — |
| 1986-04-17 | $19.31 | $19.31 | 24,000 | — | — |
| 1986-04-16 | $19.50 | $19.50 | 21,200 | — | — |
| 1986-04-15 | $18.94 | $18.94 | 10,400 | — | — |
| 1986-04-14 | $18.94 | $18.94 | 113,600 | — | — |
| 1986-04-11 | $19.00 | $19.00 | 39,400 | — | — |
| 1986-04-10 | $19.19 | $19.19 | 11,400 | — | — |
| 1986-04-09 | $18.75 | $18.75 | 10,600 | — | — |
| 1986-04-08 | $18.63 | $18.63 | 13,800 | — | — |
| 1986-04-07 | $18.50 | $18.50 | 12,600 | — | — |
| 1986-04-04 | $18.38 | $18.38 | 20,200 | — | — |
| 1986-04-03 | $19.00 | $19.00 | 24,000 | — | — |
| 1986-04-02 | $18.88 | $18.88 | 105,400 | — | — |
| 1986-04-01 | $18.88 | $18.88 | 77,800 | — | — |
| 1986-03-31 | $19.00 | $19.00 | 61,600 | — | — |
| 1986-03-27 | $18.56 | $18.56 | 6,600 | — | — |
| 1986-03-26 | $18.50 | $18.50 | 7,400 | — | — |
| 1986-03-25 | $18.75 | $18.75 | 2,000 | — | — |
| 1986-03-24 | $18.69 | $18.69 | 12,400 | — | — |
| 1986-03-21 | $19.00 | $19.00 | 41,200 | — | — |
| 1986-03-20 | $18.63 | $18.63 | 37,200 | — | — |
| 1986-03-19 | $18.31 | $18.31 | 47,800 | — | — |
| 1986-03-18 | $18.31 | $18.31 | 71,800 | — | — |
| 1986-03-17 | $18.13 | $18.13 | 23,200 | — | — |
| 1986-03-14 | $18.50 | $18.50 | 20,400 | — | — |
| 1986-03-13 | $18.81 | $18.81 | 11,000 | — | — |
| 1986-03-12 | $19.00 | $19.00 | 89,800 | — | — |
| 1986-03-11 | $18.63 | $18.63 | 14,200 | — | — |
| 1986-03-10 | $18.31 | $18.31 | 10,200 | — | — |
| 1986-03-07 | $18.56 | $18.56 | 12,600 | — | — |
| 1986-03-06 | $18.88 | $18.88 | 17,800 | — | — |
| 1986-03-05 | $18.50 | $18.50 | 23,200 | — | — |
| 1986-03-04 | $18.75 | $18.75 | 88,000 | — | — |
| 1986-03-03 | $19.19 | $19.19 | 24,400 | — | — |
| 1986-02-28 | $19.50 | $19.50 | 23,400 | — | — |
| 1986-02-27 | $19.25 | $19.25 | 60,200 | — | — |
| 1986-02-26 | $18.94 | $18.94 | 23,200 | — | — |
| 1986-02-25 | $19.00 | $19.00 | 21,000 | — | — |
| 1986-02-24 | $19.00 | $19.00 | 23,600 | — | — |
| 1986-02-21 | $19.00 | $19.00 | 12,200 | — | — |
| 1986-02-20 | $18.63 | $18.63 | 23,800 | — | — |
| 1986-02-19 | $18.25 | $18.25 | 33,800 | — | — |
| 1986-02-18 | $18.50 | $18.50 | 251,000 | — | — |
| 1986-02-14 | $17.94 | $17.94 | 2,400 | — | — |
| 1986-02-13 | $18.25 | $18.25 | 6,000 | — | — |
| 1986-02-12 | $18.31 | $18.31 | 12,200 | — | — |
| 1986-02-11 | $18.31 | $18.31 | 9,400 | — | — |
| 1986-02-10 | $18.25 | $18.25 | 16,800 | — | — |
| 1986-02-07 | $18.00 | $18.00 | 22,200 | — | — |
| 1986-02-06 | $18.19 | $18.19 | 75,600 | — | — |
| 1986-02-05 | $18.19 | $18.19 | 14,800 | — | — |
| 1986-02-04 | $18.56 | $18.56 | 74,600 | — | — |
| 1986-02-03 | $18.06 | $18.06 | 244,400 | — | — |
| 1986-01-31 | $17.56 | $17.56 | 17,400 | — | — |
| 1986-01-30 | $17.13 | $17.13 | 28,800 | — | — |
| 1986-01-29 | $17.00 | $17.00 | 85,800 | — | — |
| 1986-01-28 | $16.63 | $16.63 | 13,200 | — | — |
| 1986-01-27 | $16.06 | $16.06 | 5,400 | — | — |
| 1986-01-24 | $16.13 | $16.13 | 8,200 | — | — |
| 1986-01-23 | $16.13 | $16.13 | 7,200 | — | — |
| 1986-01-22 | $16.13 | $16.13 | 4,800 | — | — |
| 1986-01-21 | $16.13 | $16.13 | 170,200 | — | — |
| 1986-01-20 | $16.38 | $16.38 | 67,800 | — | — |
| 1986-01-17 | $16.31 | $16.31 | 66,200 | — | — |
| 1986-01-16 | $16.00 | $16.00 | 7,800 | — | — |
| 1986-01-15 | $15.75 | $15.75 | 36,800 | — | — |
| 1986-01-14 | $16.00 | $16.00 | 17,400 | — | — |
| 1986-01-13 | $16.13 | $16.13 | 11,400 | — | — |
| 1986-01-10 | $15.88 | $15.88 | 12,400 | — | — |
| 1986-01-09 | $15.63 | $15.63 | 16,400 | — | — |
| 1986-01-08 | $15.56 | $15.56 | 49,600 | — | — |
| 1986-01-07 | $16.19 | $16.19 | 26,800 | — | — |
| 1986-01-06 | $16.38 | $16.38 | 31,000 | — | — |
| 1986-01-03 | $16.50 | $16.50 | 26,800 | — | — |
| 1986-01-02 | $16.63 | $16.63 | 12,800 | — | — |