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 | $17.92 | $17.92 | 103,500 | — | — |
| 1986-12-30 | $17.58 | $17.58 | 184,500 | — | — |
| 1986-12-29 | $18.25 | $18.25 | 45,900 | — | — |
| 1986-12-26 | $18.50 | $18.50 | 5,100 | — | — |
| 1986-12-24 | $18.42 | $18.42 | 58,200 | — | — |
| 1986-12-23 | $18.67 | $18.67 | 425,100 | — | — |
| 1986-12-22 | $18.92 | $18.92 | 351,000 | — | — |
| 1986-12-19 | $18.42 | $18.42 | 492,300 | — | — |
| 1986-12-18 | $18.46 | $18.46 | 60,300 | — | — |
| 1986-12-17 | $18.42 | $18.42 | 243,000 | — | — |
| 1986-12-16 | $18.67 | $18.67 | 262,500 | — | — |
| 1986-12-15 | $18.58 | $18.58 | 88,500 | — | — |
| 1986-12-12 | $18.00 | $18.00 | 121,200 | — | — |
| 1986-12-11 | $18.00 | $18.00 | 94,800 | — | — |
| 1986-12-10 | $18.54 | $18.54 | 103,800 | — | — |
| 1986-12-09 | $18.46 | $18.46 | 157,200 | — | — |
| 1986-12-08 | $18.46 | $18.46 | 155,400 | — | — |
| 1986-12-05 | $18.46 | $18.46 | 81,600 | — | — |
| 1986-12-04 | $18.83 | $18.83 | 77,100 | — | — |
| 1986-12-03 | $18.92 | $18.92 | 241,200 | — | — |
| 1986-12-02 | $18.83 | $18.83 | 271,500 | — | — |
| 1986-12-01 | $19.00 | $19.00 | 107,400 | — | — |
| 1986-11-28 | $18.00 | $18.00 | 63,600 | — | — |
| 1986-11-26 | $17.88 | $17.88 | 84,000 | — | — |
| 1986-11-25 | $17.88 | $17.88 | 144,600 | — | — |
| 1986-11-24 | $17.83 | $17.83 | 153,300 | — | — |
| 1986-11-21 | $17.67 | $17.67 | 285,900 | — | — |
| 1986-11-20 | $16.96 | $16.96 | 426,300 | — | — |
| 1986-11-19 | $16.67 | $16.67 | 483,600 | — | — |
| 1986-11-18 | $16.08 | $16.08 | 113,700 | — | — |
| 1986-11-17 | $17.25 | $17.25 | 63,600 | — | — |
| 1986-11-14 | $17.33 | $17.33 | 33,300 | — | — |
| 1986-11-13 | $17.33 | $17.33 | 173,100 | — | — |
| 1986-11-12 | $17.92 | $17.92 | 572,400 | — | — |
| 1986-11-11 | $18.29 | $18.29 | 26,700 | — | — |
| 1986-11-10 | $18.04 | $18.04 | 20,400 | — | — |
| 1986-11-07 | $17.79 | $17.79 | 265,200 | — | — |
| 1986-11-06 | $17.50 | $17.50 | 487,800 | — | — |
| 1986-11-05 | $17.92 | $17.92 | 40,800 | — | — |
| 1986-11-04 | $18.04 | $18.04 | 93,300 | — | — |
| 1986-11-03 | $18.13 | $18.13 | 83,700 | — | — |
| 1986-10-31 | $18.21 | $18.21 | 264,600 | — | — |
| 1986-10-30 | $18.42 | $18.42 | 110,100 | — | — |
| 1986-10-29 | $18.38 | $18.37 | 116,100 | — | — |
| 1986-10-28 | $18.04 | $18.04 | 101,700 | — | — |
| 1986-10-27 | $18.25 | $18.25 | 26,100 | — | — |
| 1986-10-24 | $18.58 | $18.58 | 56,400 | — | — |
| 1986-10-23 | $18.63 | $18.63 | 65,100 | — | — |
| 1986-10-22 | $18.29 | $18.29 | 25,500 | — | — |
| 1986-10-21 | $18.08 | $18.08 | 76,200 | — | — |
| 1986-10-20 | $18.13 | $18.13 | 53,100 | — | — |
| 1986-10-17 | $18.75 | $18.75 | 60,300 | — | — |
| 1986-10-16 | $18.75 | $18.75 | 34,200 | — | — |
| 1986-10-15 | $18.83 | $18.83 | 120,900 | — | — |
| 1986-10-14 | $18.67 | $18.67 | 55,200 | — | — |
| 1986-10-13 | $18.67 | $18.67 | 41,100 | — | — |
| 1986-10-10 | $18.04 | $18.04 | 41,700 | — | — |
| 1986-10-09 | $18.13 | $18.13 | 118,500 | — | — |
| 1986-10-08 | $18.00 | $18.00 | 72,600 | — | — |
| 1986-10-07 | $17.88 | $17.88 | 71,100 | — | — |
| 1986-10-06 | $18.17 | $18.17 | 106,800 | — | — |
| 1986-10-03 | $17.83 | $17.83 | 51,000 | — | — |
| 1986-10-02 | $17.75 | $17.75 | 120,300 | — | — |
| 1986-10-01 | $17.83 | $17.83 | 107,700 | — | — |
| 1986-09-30 | $17.54 | $17.54 | 164,100 | — | — |
| 1986-09-29 | $17.17 | $17.17 | 129,900 | — | — |
| 1986-09-26 | $17.67 | $17.67 | 169,500 | — | — |
| 1986-09-25 | $17.71 | $17.71 | 156,900 | — | — |
| 1986-09-24 | $18.17 | $18.17 | 165,000 | — | — |
| 1986-09-23 | $17.71 | $17.71 | 172,200 | — | — |
| 1986-09-22 | $18.13 | $18.13 | 87,900 | — | — |
| 1986-09-19 | $18.29 | $18.29 | 263,400 | — | — |
| 1986-09-18 | $17.54 | $17.54 | 148,500 | — | — |
| 1986-09-17 | $17.67 | $17.67 | 259,800 | — | — |
| 1986-09-16 | $17.67 | $17.67 | 127,500 | — | — |
| 1986-09-15 | $17.71 | $17.71 | 163,500 | — | — |
| 1986-09-12 | $17.88 | $17.88 | 429,300 | — | — |
| 1986-09-11 | $18.29 | $18.29 | 487,500 | — | — |
| 1986-09-10 | $20.29 | $20.29 | 222,000 | — | — |
| 1986-09-09 | $20.83 | $20.83 | 125,100 | — | — |
| 1986-09-08 | $21.21 | $21.21 | 105,600 | — | — |
| 1986-09-05 | $21.17 | $21.17 | 165,000 | — | — |
| 1986-09-04 | $21.63 | $21.62 | 168,900 | — | — |
| 1986-09-03 | $21.25 | $21.25 | 93,000 | — | — |
| 1986-09-02 | $20.21 | $20.21 | 213,900 | — | — |
| 1986-08-29 | $21.42 | $21.42 | 144,600 | — | — |
| 1986-08-28 | $21.33 | $21.33 | 84,600 | — | — |
| 1986-08-27 | $21.33 | $21.33 | 115,800 | — | — |
| 1986-08-26 | $21.42 | $21.42 | 221,700 | — | — |
| 1986-08-25 | $20.79 | $20.79 | 189,600 | — | — |
| 1986-08-22 | $21.00 | $21.00 | 33,900 | — | — |
| 1986-08-21 | $21.00 | $21.00 | 188,400 | — | — |
| 1986-08-20 | $21.21 | $21.21 | 25,500 | — | — |
| 1986-08-19 | $21.08 | $21.08 | 87,300 | — | — |
| 1986-08-18 | $21.17 | $21.17 | 31,800 | — | — |
| 1986-08-15 | $21.29 | $21.29 | 58,200 | — | — |
| 1986-08-14 | $21.46 | $21.46 | 112,800 | — | — |
| 1986-08-13 | $21.33 | $21.33 | 170,100 | — | — |
| 1986-08-12 | $21.33 | $21.33 | 152,400 | — | — |
| 1986-08-11 | $20.67 | $20.67 | 189,900 | — | — |
| 1986-08-08 | $20.38 | $20.37 | 78,000 | — | — |
| 1986-08-07 | $20.17 | $20.17 | 205,500 | — | — |
| 1986-08-06 | $19.83 | $19.83 | 100,200 | — | — |
| 1986-08-05 | $19.50 | $19.50 | 166,200 | — | — |
| 1986-08-04 | $18.88 | $18.87 | 132,900 | — | — |
| 1986-08-01 | $18.50 | $18.50 | 50,100 | — | — |
| 1986-07-31 | $18.75 | $18.75 | 97,200 | — | — |
| 1986-07-30 | $18.92 | $18.92 | 60,000 | — | — |
| 1986-07-29 | $17.79 | $17.79 | 132,900 | — | — |
| 1986-07-28 | $18.00 | $18.00 | 433,200 | — | — |
| 1986-07-25 | $18.50 | $18.50 | 339,300 | — | — |
| 1986-07-24 | $18.50 | $18.50 | 256,800 | — | — |
| 1986-07-23 | $18.67 | $18.67 | 183,000 | — | — |
| 1986-07-22 | $18.79 | $18.79 | 224,100 | — | — |
| 1986-07-21 | $18.54 | $18.54 | 333,000 | — | — |
| 1986-07-18 | $19.00 | $19.00 | 119,400 | — | — |
| 1986-07-17 | $19.00 | $19.00 | 270,300 | — | — |
| 1986-07-16 | $19.04 | $19.04 | 38,100 | — | — |
| 1986-07-15 | $19.00 | $19.00 | 200,700 | — | — |
| 1986-07-14 | $19.17 | $19.17 | 28,800 | — | — |
| 1986-07-11 | $19.38 | $19.37 | 42,300 | — | — |
| 1986-07-10 | $19.42 | $19.42 | 134,700 | — | — |
| 1986-07-09 | $20.08 | $20.08 | 72,900 | — | — |
| 1986-07-08 | $20.33 | $20.33 | 149,400 | — | — |
| 1986-07-07 | $20.58 | $20.58 | 188,100 | — | — |
| 1986-07-03 | $21.42 | $21.42 | 75,600 | — | — |
| 1986-07-02 | $21.83 | $21.83 | 63,900 | — | — |
| 1986-07-01 | $21.88 | $21.87 | 144,900 | — | — |
| 1986-06-30 | $21.54 | $21.54 | 102,600 | — | — |
| 1986-06-27 | $21.13 | $21.13 | 62,100 | — | — |
| 1986-06-26 | $21.25 | $21.25 | 98,100 | — | — |
| 1986-06-25 | $20.71 | $20.71 | 160,800 | — | — |
| 1986-06-24 | $20.04 | $20.04 | 201,900 | — | — |
| 1986-06-23 | $19.42 | $19.42 | 129,600 | — | — |
| 1986-06-20 | $19.75 | $19.75 | 243,300 | — | — |
| 1986-06-19 | $19.00 | $19.00 | 202,800 | — | — |
| 1986-06-18 | $19.08 | $19.08 | 183,000 | — | — |
| 1986-06-17 | $19.21 | $19.21 | 117,600 | — | — |
| 1986-06-16 | $19.17 | $19.17 | 229,200 | — | — |
| 1986-06-13 | $20.17 | $20.17 | 71,400 | — | — |
| 1986-06-12 | $18.67 | $18.67 | 43,500 | — | — |
| 1986-06-11 | $18.42 | $18.42 | 668,100 | — | — |
| 1986-06-10 | $19.00 | $19.00 | 104,100 | — | — |
| 1986-06-09 | $19.33 | $19.33 | 123,000 | — | — |
| 1986-06-06 | $20.38 | $20.37 | 80,400 | — | — |
| 1986-06-05 | $20.83 | $20.83 | 154,200 | — | — |
| 1986-06-04 | $20.67 | $20.67 | 209,100 | — | — |
| 1986-06-03 | $20.38 | $20.37 | 117,900 | — | — |
| 1986-06-02 | $20.42 | $20.42 | 77,400 | — | — |
| 1986-05-30 | $21.58 | $21.58 | 85,800 | — | — |
| 1986-05-29 | $21.67 | $21.67 | 64,800 | — | — |
| 1986-05-28 | $21.42 | $21.42 | 104,400 | — | — |
| 1986-05-27 | $21.42 | $21.42 | 51,900 | — | — |
| 1986-05-23 | $21.00 | $21.00 | 123,900 | — | — |
| 1986-05-22 | $20.67 | $20.67 | 106,800 | — | — |
| 1986-05-21 | $19.67 | $19.67 | 135,300 | — | — |
| 1986-05-20 | $20.17 | $20.17 | 57,600 | — | — |
| 1986-05-19 | $19.96 | $19.96 | 52,200 | — | — |
| 1986-05-16 | $19.29 | $19.29 | 62,700 | — | — |
| 1986-05-15 | $19.33 | $19.33 | 257,400 | — | — |
| 1986-05-14 | $20.08 | $20.08 | 89,700 | — | — |
| 1986-05-13 | $20.17 | $20.17 | 573,600 | — | — |
| 1986-05-12 | $20.71 | $20.71 | 131,400 | — | — |
| 1986-05-09 | $21.00 | $21.00 | 139,500 | — | — |
| 1986-05-08 | $21.00 | $21.00 | 75,300 | — | — |
| 1986-05-07 | $21.25 | $21.25 | 111,600 | — | — |
| 1986-05-06 | $21.13 | $21.13 | 225,300 | — | — |
| 1986-05-05 | $21.42 | $21.42 | 20,700 | — | — |
| 1986-05-02 | $21.08 | $21.08 | 212,100 | — | — |
| 1986-05-01 | $21.29 | $21.29 | 70,200 | — | — |
| 1986-04-30 | $21.29 | $21.29 | 77,700 | — | — |
| 1986-04-29 | $21.67 | $21.67 | 122,100 | — | — |
| 1986-04-28 | $21.67 | $21.67 | 184,800 | — | — |
| 1986-04-25 | $21.42 | $21.42 | 155,400 | — | — |
| 1986-04-24 | $21.67 | $21.67 | 277,500 | — | — |
| 1986-04-23 | $21.71 | $21.71 | 64,200 | — | — |
| 1986-04-22 | $21.75 | $21.75 | 544,800 | — | — |
| 1986-04-21 | $22.96 | $22.96 | 100,800 | — | — |
| 1986-04-18 | $23.50 | $23.50 | 36,000 | — | — |
| 1986-04-17 | $23.67 | $23.67 | 87,900 | — | — |
| 1986-04-16 | $23.92 | $23.92 | 40,800 | — | — |
| 1986-04-15 | $23.67 | $23.67 | 80,400 | — | — |
| 1986-04-14 | $23.58 | $23.58 | 29,700 | — | — |
| 1986-04-11 | $23.63 | $23.62 | 74,700 | — | — |
| 1986-04-10 | $24.04 | $24.04 | 119,100 | — | — |
| 1986-04-09 | $24.00 | $24.00 | 351,300 | — | — |
| 1986-04-08 | $24.42 | $24.42 | 179,400 | — | — |
| 1986-04-07 | $22.83 | $22.83 | 293,400 | — | — |
| 1986-04-04 | $22.67 | $22.67 | 153,000 | — | — |
| 1986-04-03 | $22.88 | $22.88 | 363,000 | — | — |
| 1986-04-02 | $22.83 | $22.83 | 64,800 | — | — |
| 1986-04-01 | $22.92 | $22.92 | 155,400 | — | — |
| 1986-03-31 | $24.42 | $24.42 | 190,800 | — | — |
| 1986-03-27 | $24.46 | $24.46 | 118,500 | — | — |
| 1986-03-26 | $24.54 | $24.54 | 170,100 | — | — |
| 1986-03-25 | $24.71 | $24.71 | 147,000 | — | — |
| 1986-03-24 | $24.79 | $24.79 | 174,900 | — | — |
| 1986-03-21 | $23.88 | $23.87 | 417,600 | — | — |
| 1986-03-20 | $24.17 | $24.17 | 28,200 | — | — |
| 1986-03-19 | $24.00 | $24.00 | 194,100 | — | — |
| 1986-03-18 | $23.29 | $23.29 | 299,700 | — | — |
| 1986-03-17 | $23.00 | $23.00 | 1,096,200 | — | — |
| 1986-03-14 | $23.00 | $23.00 | 575,700 | — | — |
| 1986-03-13 | $22.96 | $22.96 | 119,700 | — | — |
| 1986-03-12 | $23.17 | $23.17 | 216,300 | — | — |
| 1986-03-11 | $22.96 | $22.96 | 216,900 | — | — |
| 1986-03-10 | $23.13 | $23.13 | 96,900 | — | — |
| 1986-03-07 | $23.46 | $23.46 | 190,800 | — | — |
| 1986-03-06 | $23.33 | $23.33 | 149,100 | — | — |
| 1986-03-05 | $23.00 | $23.00 | 49,500 | — | — |
| 1986-03-04 | $22.50 | $22.50 | 128,400 | — | — |
| 1986-03-03 | $23.13 | $23.13 | 260,400 | — | — |
| 1986-02-28 | $23.42 | $23.42 | 234,000 | — | — |
| 1986-02-27 | $23.33 | $23.33 | 70,500 | — | — |
| 1986-02-26 | $23.25 | $23.25 | 104,100 | — | — |
| 1986-02-25 | $23.25 | $23.25 | 44,400 | — | — |
| 1986-02-24 | $23.17 | $23.17 | 144,600 | — | — |
| 1986-02-21 | $23.63 | $23.62 | 78,600 | — | — |
| 1986-02-20 | $23.83 | $23.83 | 73,800 | — | — |
| 1986-02-19 | $22.83 | $22.83 | 1,058,700 | — | — |
| 1986-02-18 | $23.25 | $23.25 | 238,200 | — | — |
| 1986-02-14 | $23.38 | $23.38 | 256,500 | — | — |
| 1986-02-13 | $23.17 | $23.17 | 44,400 | — | — |
| 1986-02-12 | $23.00 | $23.00 | 131,400 | — | — |
| 1986-02-11 | $23.21 | $23.21 | 34,200 | — | — |
| 1986-02-10 | $23.33 | $23.33 | 307,500 | — | — |
| 1986-02-07 | $23.08 | $23.08 | 176,700 | — | — |
| 1986-02-06 | $23.00 | $23.00 | 667,500 | — | — |
| 1986-02-05 | $23.08 | $23.08 | 375,300 | — | — |
| 1986-02-04 | $23.17 | $23.17 | 287,400 | — | — |
| 1986-02-03 | $22.75 | $22.75 | 151,500 | — | — |
| 1986-01-31 | $22.58 | $22.58 | 140,700 | — | — |
| 1986-01-30 | $22.21 | $22.21 | 111,000 | — | — |
| 1986-01-29 | $22.04 | $22.04 | 110,400 | — | — |
| 1986-01-28 | $21.88 | $21.87 | 83,100 | — | — |
| 1986-01-27 | $21.38 | $21.37 | 56,400 | — | — |
| 1986-01-24 | $21.00 | $21.00 | 95,400 | — | — |
| 1986-01-23 | $20.71 | $20.71 | 50,100 | — | — |
| 1986-01-22 | $20.83 | $20.83 | 105,900 | — | — |
| 1986-01-21 | $20.54 | $20.54 | 201,000 | — | — |
| 1986-01-20 | $20.58 | $20.58 | 21,300 | — | — |
| 1986-01-17 | $20.54 | $20.54 | 34,500 | — | — |
| 1986-01-16 | $20.33 | $20.33 | 80,100 | — | — |
| 1986-01-15 | $20.46 | $20.46 | 31,200 | — | — |
| 1986-01-14 | $20.13 | $20.13 | 27,000 | — | — |
| 1986-01-13 | $20.25 | $20.25 | 167,700 | — | — |
| 1986-01-10 | $20.17 | $20.17 | 140,700 | — | — |
| 1986-01-09 | $19.92 | $19.92 | 186,300 | — | — |
| 1986-01-08 | $20.50 | $20.50 | 318,300 | — | — |
| 1986-01-07 | $21.58 | $21.58 | 186,900 | — | — |
| 1986-01-06 | $21.25 | $21.25 | 44,100 | — | — |
| 1986-01-03 | $21.25 | $21.25 | 195,300 | — | — |
| 1986-01-02 | $20.96 | $20.96 | 57,900 | — | — |