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 | $24.46 | $24.46 | 14,586 | — | — |
| 1986-12-30 | $24.15 | $24.15 | 15,064 | — | — |
| 1986-12-29 | $24.46 | $24.46 | 3,587 | — | — |
| 1986-12-26 | $25.41 | $25.41 | 4,224 | — | — |
| 1986-12-24 | $24.78 | $24.78 | 7,891 | — | — |
| 1986-12-23 | $25.41 | $25.41 | 89,351 | — | — |
| 1986-12-22 | $24.78 | $24.78 | 2,710 | — | — |
| 1986-12-19 | $24.78 | $24.78 | 16,898 | — | — |
| 1986-12-18 | $24.78 | $24.78 | 32,919 | — | — |
| 1986-12-17 | $24.78 | $24.78 | 61,454 | — | — |
| 1986-12-16 | $25.41 | $25.41 | 10,840 | — | — |
| 1986-12-15 | $24.78 | $24.78 | 3,268 | — | — |
| 1986-12-12 | $24.78 | $24.78 | 1,435 | — | — |
| 1986-12-11 | $25.09 | $25.09 | 5,181 | — | — |
| 1986-12-10 | $26.03 | $26.03 | 18,970 | — | — |
| 1986-12-09 | $25.41 | $25.41 | 115,733 | — | — |
| 1986-12-08 | $24.78 | $24.78 | 4,464 | — | — |
| 1986-12-05 | $25.72 | $25.72 | 0 | — | — |
| 1986-12-04 | $25.72 | $25.72 | 1,833 | — | — |
| 1986-12-03 | $25.09 | $25.09 | 2,710 | — | — |
| 1986-12-02 | $25.09 | $25.09 | 1,355 | — | — |
| 1986-12-01 | $25.72 | $25.72 | 3,587 | — | — |
| 1986-11-28 | $25.72 | $25.72 | 478 | — | — |
| 1986-11-26 | $25.72 | $25.72 | 50,613 | — | — |
| 1986-11-25 | $25.72 | $25.72 | 7,811 | — | — |
| 1986-11-24 | $25.72 | $25.72 | 3,427 | — | — |
| 1986-11-21 | $25.41 | $25.41 | 2,790 | — | — |
| 1986-11-20 | $25.41 | $25.41 | 4,543 | — | — |
| 1986-11-19 | $26.03 | $26.03 | 7,094 | — | — |
| 1986-11-18 | $25.41 | $25.41 | 4,862 | — | — |
| 1986-11-17 | $24.78 | $24.78 | 1,594 | — | — |
| 1986-11-14 | $24.78 | $24.78 | 1,514 | — | — |
| 1986-11-13 | $25.09 | $25.09 | 1,196 | — | — |
| 1986-11-12 | $25.41 | $25.41 | 1,754 | — | — |
| 1986-11-11 | $25.41 | $25.41 | 4,145 | — | — |
| 1986-11-10 | $24.78 | $24.78 | 3,507 | — | — |
| 1986-11-07 | $24.78 | $24.78 | 4,464 | — | — |
| 1986-11-06 | $25.09 | $25.09 | 3,826 | — | — |
| 1986-11-05 | $25.09 | $25.09 | 16,579 | — | — |
| 1986-11-04 | $25.09 | $25.09 | 12,753 | — | — |
| 1986-11-03 | $25.09 | $25.09 | 1,993 | — | — |
| 1986-10-31 | $25.09 | $25.09 | 5,739 | — | — |
| 1986-10-30 | $24.78 | $24.78 | 8,847 | — | — |
| 1986-10-29 | $23.84 | $23.84 | 478 | — | — |
| 1986-10-28 | $23.84 | $23.84 | 1,993 | — | — |
| 1986-10-27 | $24.46 | $24.46 | 4,304 | — | — |
| 1986-10-24 | $23.84 | $23.84 | 2,391 | — | — |
| 1986-10-23 | $24.46 | $24.46 | 6,934 | — | — |
| 1986-10-22 | $24.78 | $24.78 | 7,014 | — | — |
| 1986-10-21 | $25.72 | $25.72 | 32,919 | — | — |
| 1986-10-20 | $22.90 | $22.90 | 1,116 | — | — |
| 1986-10-17 | $21.96 | $21.96 | 9,007 | — | — |
| 1986-10-16 | $21.96 | $21.96 | 18,651 | — | — |
| 1986-10-15 | $21.33 | $21.33 | 2,232 | — | — |
| 1986-10-14 | $20.70 | $20.70 | 797 | — | — |
| 1986-10-13 | $20.70 | $20.70 | 5,659 | — | — |
| 1986-10-10 | $20.70 | $20.70 | 0 | — | — |
| 1986-10-09 | $20.70 | $20.70 | 0 | — | — |
| 1986-10-08 | $20.70 | $20.70 | 10,840 | — | — |
| 1986-10-07 | $21.01 | $21.01 | 3,188 | — | — |
| 1986-10-06 | $20.39 | $20.39 | 9,485 | — | — |
| 1986-10-03 | $20.39 | $20.39 | 3,826 | — | — |
| 1986-10-02 | $20.70 | $20.70 | 84,807 | — | — |
| 1986-10-01 | $20.07 | $20.07 | 5,819 | — | — |
| 1986-09-30 | $19.92 | $19.92 | 3,985 | — | — |
| 1986-09-29 | $19.92 | $19.92 | 7,732 | — | — |
| 1986-09-26 | $20.07 | $20.07 | 0 | — | — |
| 1986-09-25 | $20.07 | $20.07 | 0 | — | — |
| 1986-09-24 | $20.07 | $20.07 | 1,036 | — | — |
| 1986-09-23 | $20.07 | $20.07 | 6,616 | — | — |
| 1986-09-22 | $20.07 | $20.07 | 558 | — | — |
| 1986-09-19 | $20.07 | $20.07 | 956 | — | — |
| 1986-09-18 | $20.70 | $20.70 | 2,232 | — | — |
| 1986-09-17 | $20.07 | $20.07 | 877 | — | — |
| 1986-09-16 | $20.07 | $20.07 | 6,855 | — | — |
| 1986-09-15 | $20.39 | $20.39 | 399 | — | — |
| 1986-09-12 | $20.70 | $20.70 | 2,630 | — | — |
| 1986-09-11 | $21.33 | $21.33 | 6,297 | — | — |
| 1986-09-10 | $22.58 | $22.58 | 0 | — | — |
| 1986-09-09 | $22.58 | $22.58 | 1,913 | — | — |
| 1986-09-08 | $22.58 | $22.58 | 399 | — | — |
| 1986-09-05 | $22.58 | $22.58 | 10,202 | — | — |
| 1986-09-04 | $22.58 | $22.58 | 1,594 | — | — |
| 1986-09-03 | $22.58 | $22.58 | 638 | — | — |
| 1986-09-02 | $22.58 | $22.58 | 12,275 | — | — |
| 1986-08-29 | $22.58 | $22.58 | 558 | — | — |
| 1986-08-28 | $22.58 | $22.58 | 3,666 | — | — |
| 1986-08-27 | $22.58 | $22.58 | 4,065 | — | — |
| 1986-08-26 | $22.58 | $22.58 | 956 | — | — |
| 1986-08-25 | $22.58 | $22.58 | 7,174 | — | — |
| 1986-08-22 | $22.58 | $22.58 | 4,703 | — | — |
| 1986-08-21 | $22.58 | $22.58 | 11,637 | — | — |
| 1986-08-20 | $22.90 | $22.90 | 1,993 | — | — |
| 1986-08-19 | $22.27 | $22.27 | 0 | — | — |
| 1986-08-18 | $22.27 | $22.27 | 128,566 | — | — |
| 1986-08-15 | $22.74 | $22.74 | 2,949 | — | — |
| 1986-08-14 | $22.27 | $22.27 | 80 | — | — |
| 1986-08-13 | $22.43 | $22.43 | 0 | — | — |
| 1986-08-12 | $22.43 | $22.43 | 8,210 | — | — |
| 1986-08-11 | $22.27 | $22.27 | 638 | — | — |
| 1986-08-08 | $22.58 | $22.58 | 11,318 | — | — |
| 1986-08-07 | $22.58 | $22.58 | 1,036 | — | — |
| 1986-08-06 | $22.58 | $22.58 | 159 | — | — |
| 1986-08-05 | $22.90 | $22.90 | 1,196 | — | — |
| 1986-08-04 | $22.90 | $22.90 | 3,507 | — | — |
| 1986-08-01 | $22.58 | $22.58 | 5,420 | — | — |
| 1986-07-31 | $22.90 | $22.90 | 3,985 | — | — |
| 1986-07-30 | $22.90 | $22.90 | 239 | — | — |
| 1986-07-29 | $21.96 | $21.96 | 1,514 | — | — |
| 1986-07-28 | $22.58 | $22.58 | 4,782 | — | — |
| 1986-07-25 | $22.27 | $22.27 | 1,355 | — | — |
| 1986-07-24 | $22.27 | $22.27 | 3,906 | — | — |
| 1986-07-23 | $22.90 | $22.90 | 638 | — | — |
| 1986-07-22 | $22.90 | $22.90 | 159 | — | — |
| 1986-07-21 | $22.58 | $22.58 | 2,391 | — | — |
| 1986-07-18 | $21.96 | $21.96 | 3,666 | — | — |
| 1986-07-17 | $21.96 | $21.96 | 638 | — | — |
| 1986-07-16 | $21.96 | $21.96 | 1,435 | — | — |
| 1986-07-15 | $22.27 | $22.27 | 2,551 | — | — |
| 1986-07-14 | $22.58 | $22.58 | 2,152 | — | — |
| 1986-07-11 | $23.21 | $23.21 | 3,029 | — | — |
| 1986-07-10 | $23.21 | $23.21 | 9,326 | — | — |
| 1986-07-09 | $22.58 | $22.58 | 3,666 | — | — |
| 1986-07-08 | $21.96 | $21.96 | 1,993 | — | — |
| 1986-07-07 | $22.58 | $22.58 | 2,311 | — | — |
| 1986-07-03 | $23.52 | $23.52 | 399 | — | — |
| 1986-07-02 | $22.90 | $22.90 | 3,348 | — | — |
| 1986-07-01 | $23.84 | $23.84 | 1,913 | — | — |
| 1986-06-30 | $23.84 | $23.84 | 1,275 | — | — |
| 1986-06-27 | $24.15 | $24.15 | 40,331 | — | — |
| 1986-06-26 | $23.84 | $23.84 | 20,245 | — | — |
| 1986-06-25 | $23.21 | $23.21 | 11,478 | — | — |
| 1986-06-24 | $22.27 | $22.27 | 7,492 | — | — |
| 1986-06-23 | $22.58 | $22.58 | 4,384 | — | — |
| 1986-06-20 | $22.58 | $22.58 | 1,275 | — | — |
| 1986-06-19 | $22.27 | $22.27 | 3,746 | — | — |
| 1986-06-18 | $22.74 | $22.74 | 3,507 | — | — |
| 1986-06-17 | $22.27 | $22.27 | 4,623 | — | — |
| 1986-06-16 | $22.90 | $22.90 | 2,710 | — | — |
| 1986-06-13 | $23.21 | $23.21 | 5,261 | — | — |
| 1986-06-12 | $22.90 | $22.90 | 23,354 | — | — |
| 1986-06-11 | $23.21 | $23.21 | 399 | — | — |
| 1986-06-10 | $23.21 | $23.21 | 3,268 | — | — |
| 1986-06-09 | $23.21 | $23.21 | 7,652 | — | — |
| 1986-06-06 | $23.84 | $23.84 | 558 | — | — |
| 1986-06-05 | $23.84 | $23.84 | 2,710 | — | — |
| 1986-06-04 | $24.46 | $24.46 | 10,920 | — | — |
| 1986-06-03 | $24.46 | $24.46 | 4,224 | — | — |
| 1986-06-02 | $25.09 | $25.09 | 4,543 | — | — |
| 1986-05-30 | $25.41 | $25.41 | 7,732 | — | — |
| 1986-05-29 | $25.41 | $25.41 | 7,174 | — | — |
| 1986-05-28 | $25.72 | $25.72 | 2,072 | — | — |
| 1986-05-27 | $25.72 | $25.72 | 8,847 | — | — |
| 1986-05-23 | $25.51 | $25.51 | 3,945 | — | — |
| 1986-05-22 | $25.51 | $25.51 | 3,706 | — | — |
| 1986-05-21 | $25.30 | $25.30 | 8,967 | — | — |
| 1986-05-20 | $25.30 | $25.30 | 1,196 | — | — |
| 1986-05-19 | $25.72 | $25.72 | 956 | — | — |
| 1986-05-16 | $25.30 | $25.30 | 9,087 | — | — |
| 1986-05-15 | $26.14 | $26.14 | 0 | — | — |
| 1986-05-14 | $26.14 | $26.14 | 1,913 | — | — |
| 1986-05-13 | $25.93 | $25.93 | 19,488 | — | — |
| 1986-05-12 | $26.14 | $26.14 | 2,391 | — | — |
| 1986-05-09 | $26.24 | $26.24 | 4,782 | — | — |
| 1986-05-08 | $26.24 | $26.24 | 23,314 | — | — |
| 1986-05-07 | $26.24 | $26.24 | 116,451 | — | — |
| 1986-05-06 | $26.35 | $26.35 | 13,630 | — | — |
| 1986-05-05 | $26.35 | $26.35 | 23,314 | — | — |
| 1986-05-02 | $26.35 | $26.35 | 3,467 | — | — |
| 1986-05-01 | $26.14 | $26.14 | 3,945 | — | — |
| 1986-04-30 | $26.14 | $26.14 | 19,249 | — | — |
| 1986-04-29 | $26.56 | $26.56 | 7,652 | — | — |
| 1986-04-28 | $26.56 | $26.56 | 27,379 | — | — |
| 1986-04-25 | $26.35 | $26.35 | 8,369 | — | — |
| 1986-04-24 | $26.56 | $26.56 | 12,554 | — | — |
| 1986-04-23 | $26.56 | $26.56 | 3,826 | — | — |
| 1986-04-22 | $26.76 | $26.76 | 18,532 | — | — |
| 1986-04-21 | $26.76 | $26.76 | 13,152 | — | — |
| 1986-04-18 | $26.76 | $26.76 | 28,336 | — | — |
| 1986-04-17 | $27.18 | $27.18 | 20,803 | — | — |
| 1986-04-16 | $25.72 | $25.72 | 17,217 | — | — |
| 1986-04-15 | $25.72 | $25.72 | 15,423 | — | — |
| 1986-04-14 | $26.24 | $26.24 | 43,520 | — | — |
| 1986-04-11 | $25.09 | $25.09 | 19,130 | — | — |
| 1986-04-10 | $24.05 | $24.05 | 4,185 | — | — |
| 1986-04-09 | $23.42 | $23.42 | 61,812 | — | — |
| 1986-04-08 | $23.00 | $23.00 | 93,974 | — | — |
| 1986-04-07 | $21.12 | $21.12 | 10,402 | — | — |
| 1986-04-04 | $21.12 | $21.12 | 8,250 | — | — |
| 1986-04-03 | $21.33 | $21.33 | 41,607 | — | — |
| 1986-04-02 | $20.91 | $20.91 | 1,076 | — | — |
| 1986-04-01 | $20.91 | $20.91 | 13,510 | — | — |
| 1986-03-31 | $20.91 | $20.91 | 1,913 | — | — |
| 1986-03-27 | $20.81 | $20.81 | 9,565 | — | — |
| 1986-03-26 | $21.12 | $21.12 | 21,760 | — | — |
| 1986-03-25 | $20.70 | $20.70 | 2,152 | — | — |
| 1986-03-24 | $20.49 | $20.49 | 5,261 | — | — |
| 1986-03-21 | $20.60 | $20.60 | 9,804 | — | — |
| 1986-03-20 | $20.91 | $20.91 | 2,630 | — | — |
| 1986-03-19 | $20.49 | $20.49 | 5,858 | — | — |
| 1986-03-18 | $20.91 | $20.91 | 7,293 | — | — |
| 1986-03-17 | $20.49 | $20.49 | 7,054 | — | — |
| 1986-03-14 | $20.70 | $20.70 | 8,369 | — | — |
| 1986-03-13 | $20.49 | $20.49 | 15,662 | — | — |
| 1986-03-12 | $20.49 | $20.49 | 44,357 | — | — |
| 1986-03-11 | $20.49 | $20.49 | 29,531 | — | — |
| 1986-03-10 | $20.49 | $20.49 | 10,880 | — | — |
| 1986-03-07 | $20.49 | $20.49 | 12,554 | — | — |
| 1986-03-06 | $20.49 | $20.49 | 6,217 | — | — |
| 1986-03-05 | $20.49 | $20.49 | 4,185 | — | — |
| 1986-03-04 | $20.49 | $20.49 | 3,706 | — | — |
| 1986-03-03 | $20.28 | $20.28 | 384,623 | — | — |
| 1986-02-28 | $20.28 | $20.28 | 19,966 | — | — |
| 1986-02-27 | $20.49 | $20.49 | 18,890 | — | — |
| 1986-02-26 | $20.28 | $20.28 | 6,217 | — | — |
| 1986-02-25 | $20.70 | $20.70 | 12,912 | — | — |
| 1986-02-24 | $20.28 | $20.28 | 3,706 | — | — |
| 1986-02-21 | $20.07 | $20.07 | 13,988 | — | — |
| 1986-02-20 | $20.70 | $20.70 | 6,217 | — | — |
| 1986-02-19 | $20.91 | $20.91 | 25,466 | — | — |
| 1986-02-18 | $20.91 | $20.91 | 13,152 | — | — |
| 1986-02-14 | $21.33 | $21.33 | 30,009 | — | — |
| 1986-02-13 | $20.91 | $20.91 | 15,543 | — | — |
| 1986-02-12 | $20.91 | $20.91 | 39,694 | — | — |
| 1986-02-11 | $21.33 | $21.33 | 86,681 | — | — |
| 1986-02-10 | $19.86 | $19.86 | 87,278 | — | — |
| 1986-02-07 | $18.82 | $18.82 | 85,485 | — | — |
| 1986-02-06 | $17.56 | $17.56 | 62,888 | — | — |
| 1986-02-05 | $17.36 | $17.36 | 15,064 | — | — |
| 1986-02-04 | $16.94 | $16.94 | 6,576 | — | — |
| 1986-02-03 | $16.94 | $16.94 | 6,576 | — | — |
| 1986-01-31 | $17.36 | $17.36 | 12,075 | — | — |
| 1986-01-30 | $17.36 | $17.36 | 4,543 | — | — |
| 1986-01-29 | $16.94 | $16.94 | 0 | — | — |
| 1986-01-28 | $16.94 | $16.94 | 43,280 | — | — |
| 1986-01-27 | $16.73 | $16.73 | 1,793 | — | — |
| 1986-01-24 | $16.94 | $16.94 | 2,750 | — | — |
| 1986-01-23 | $16.73 | $16.73 | 7,532 | — | — |
| 1986-01-22 | $16.73 | $16.73 | 7,174 | — | — |
| 1986-01-21 | $16.94 | $16.94 | 2,750 | — | — |
| 1986-01-20 | $16.73 | $16.73 | 837 | — | — |
| 1986-01-17 | $16.73 | $16.73 | 6,098 | — | — |
| 1986-01-16 | $16.73 | $16.73 | 12,195 | — | — |
| 1986-01-15 | $16.52 | $16.52 | 2,630 | — | — |
| 1986-01-14 | $16.94 | $16.94 | 1,913 | — | — |
| 1986-01-13 | $16.52 | $16.52 | 837 | — | — |
| 1986-01-10 | $16.94 | $16.94 | 1,435 | — | — |
| 1986-01-09 | $16.94 | $16.94 | 1,554 | — | — |
| 1986-01-08 | $16.73 | $16.73 | 14,825 | — | — |
| 1986-01-07 | $16.94 | $16.94 | 1,435 | — | — |
| 1986-01-06 | $16.94 | $16.94 | 3,228 | — | — |
| 1986-01-03 | $17.15 | $17.15 | 20,325 | — | — |
| 1986-01-02 | $16.73 | $16.73 | 4,782 | — | — |