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 | $28.18 | $28.18 | 232,395 | — | — |
| 1986-12-30 | $27.58 | $27.58 | 92,308 | — | — |
| 1986-12-29 | $27.68 | $27.68 | 85,303 | — | — |
| 1986-12-26 | $27.98 | $27.98 | 43,527 | — | — |
| 1986-12-24 | $27.48 | $27.48 | 42,402 | — | — |
| 1986-12-23 | $27.18 | $27.18 | 170,356 | — | — |
| 1986-12-22 | $28.08 | $28.08 | 175,860 | — | — |
| 1986-12-19 | $28.78 | $28.78 | 421,639 | — | — |
| 1986-12-18 | $27.98 | $27.98 | 134,334 | — | — |
| 1986-12-17 | $28.28 | $28.28 | 128,205 | — | — |
| 1986-12-16 | $29.18 | $29.18 | 185,241 | — | — |
| 1986-12-15 | $27.98 | $27.98 | 181,614 | — | — |
| 1986-12-12 | $28.08 | $28.08 | 121,951 | — | — |
| 1986-12-11 | $28.08 | $28.08 | 150,469 | — | — |
| 1986-12-10 | $28.48 | $28.48 | 237,774 | — | — |
| 1986-12-09 | $27.38 | $27.38 | 126,204 | — | — |
| 1986-12-08 | $27.48 | $27.48 | 149,093 | — | — |
| 1986-12-05 | $27.68 | $27.68 | 402,502 | — | — |
| 1986-12-04 | $27.38 | $27.38 | 205,879 | — | — |
| 1986-12-03 | $26.78 | $26.78 | 196,623 | — | — |
| 1986-12-02 | $26.58 | $26.58 | 231,770 | — | — |
| 1986-12-01 | $26.38 | $26.38 | 180,488 | — | — |
| 1986-11-28 | $25.98 | $25.98 | 114,321 | — | — |
| 1986-11-26 | $26.08 | $26.08 | 65,416 | — | — |
| 1986-11-25 | $26.18 | $26.18 | 193,871 | — | — |
| 1986-11-24 | $25.68 | $25.68 | 188,993 | — | — |
| 1986-11-21 | $25.38 | $25.38 | 246,529 | — | — |
| 1986-11-20 | $24.28 | $24.28 | 200,125 | — | — |
| 1986-11-19 | $23.49 | $23.49 | 112,570 | — | — |
| 1986-11-18 | $23.09 | $23.09 | 271,920 | — | — |
| 1986-11-17 | $24.08 | $24.08 | 129,956 | — | — |
| 1986-11-14 | $24.18 | $24.18 | 168,981 | — | — |
| 1986-11-13 | $24.28 | $24.28 | 227,392 | — | — |
| 1986-11-12 | $24.48 | $24.48 | 139,212 | — | — |
| 1986-11-11 | $25.38 | $25.38 | 42,527 | — | — |
| 1986-11-10 | $25.08 | $25.08 | 58,537 | — | — |
| 1986-11-07 | $25.58 | $25.58 | 83,677 | — | — |
| 1986-11-06 | $25.88 | $25.88 | 118,074 | — | — |
| 1986-11-05 | $26.98 | $26.98 | 139,337 | — | — |
| 1986-11-04 | $26.28 | $26.28 | 83,427 | — | — |
| 1986-11-03 | $26.58 | $26.58 | 108,318 | — | — |
| 1986-10-31 | $25.98 | $25.98 | 86,429 | — | — |
| 1986-10-30 | $26.18 | $26.18 | 160,600 | — | — |
| 1986-10-29 | $26.58 | $26.58 | 120,826 | — | — |
| 1986-10-28 | $26.58 | $26.58 | 128,831 | — | — |
| 1986-10-27 | $25.88 | $25.88 | 36,773 | — | — |
| 1986-10-24 | $25.48 | $25.48 | 100,813 | — | — |
| 1986-10-23 | $26.18 | $26.18 | 190,494 | — | — |
| 1986-10-22 | $25.48 | $25.48 | 130,707 | — | — |
| 1986-10-21 | $25.78 | $25.78 | 120,700 | — | — |
| 1986-10-20 | $26.28 | $26.28 | 98,937 | — | — |
| 1986-10-17 | $26.18 | $26.18 | 78,299 | — | — |
| 1986-10-16 | $26.08 | $26.08 | 127,205 | — | — |
| 1986-10-15 | $26.68 | $26.68 | 222,514 | — | — |
| 1986-10-14 | $25.88 | $25.88 | 102,064 | — | — |
| 1986-10-13 | $25.78 | $25.78 | 32,770 | — | — |
| 1986-10-10 | $25.78 | $25.78 | 71,920 | — | — |
| 1986-10-09 | $25.88 | $25.88 | 146,967 | — | — |
| 1986-10-08 | $24.78 | $24.78 | 120,200 | — | — |
| 1986-10-07 | $24.18 | $24.18 | 80,425 | — | — |
| 1986-10-06 | $24.38 | $24.38 | 41,651 | — | — |
| 1986-10-03 | $24.68 | $24.68 | 131,957 | — | — |
| 1986-10-02 | $24.88 | $24.88 | 196,248 | — | — |
| 1986-10-01 | $24.08 | $24.08 | 200,125 | — | — |
| 1986-09-30 | $23.29 | $23.29 | 174,609 | — | — |
| 1986-09-29 | $22.99 | $22.99 | 156,473 | — | — |
| 1986-09-26 | $23.89 | $23.89 | 374,109 | — | — |
| 1986-09-25 | $23.99 | $23.99 | 280,550 | — | — |
| 1986-09-24 | $23.59 | $23.59 | 151,345 | — | — |
| 1986-09-23 | $23.09 | $23.09 | 146,216 | — | — |
| 1986-09-22 | $23.79 | $23.79 | 209,131 | — | — |
| 1986-09-19 | $23.39 | $23.39 | 164,853 | — | — |
| 1986-09-18 | $24.38 | $24.38 | 91,057 | — | — |
| 1986-09-17 | $24.58 | $24.58 | 155,847 | — | — |
| 1986-09-16 | $24.48 | $24.48 | 126,329 | — | — |
| 1986-09-15 | $24.18 | $24.18 | 149,218 | — | — |
| 1986-09-12 | $23.89 | $23.89 | 306,692 | — | — |
| 1986-09-11 | $24.18 | $24.18 | 546,091 | — | — |
| 1986-09-10 | $25.93 | $25.93 | 120,325 | — | — |
| 1986-09-09 | $26.23 | $26.23 | 172,108 | — | — |
| 1986-09-08 | $26.18 | $26.18 | 214,884 | — | — |
| 1986-09-05 | $27.48 | $27.48 | 157,098 | — | — |
| 1986-09-04 | $27.48 | $27.48 | 147,592 | — | — |
| 1986-09-03 | $27.08 | $27.08 | 189,619 | — | — |
| 1986-09-02 | $26.73 | $26.73 | 202,126 | — | — |
| 1986-08-29 | $27.93 | $27.93 | 140,088 | — | — |
| 1986-08-28 | $27.93 | $27.93 | 97,561 | — | — |
| 1986-08-27 | $27.68 | $27.68 | 137,836 | — | — |
| 1986-08-26 | $27.78 | $27.78 | 172,108 | — | — |
| 1986-08-25 | $27.38 | $27.38 | 83,552 | — | — |
| 1986-08-22 | $27.68 | $27.68 | 81,801 | — | — |
| 1986-08-21 | $27.43 | $27.43 | 112,320 | — | — |
| 1986-08-20 | $27.38 | $27.38 | 190,619 | — | — |
| 1986-08-19 | $27.38 | $27.38 | 98,061 | — | — |
| 1986-08-18 | $27.58 | $27.58 | 136,085 | — | — |
| 1986-08-15 | $27.78 | $27.78 | 77,298 | — | — |
| 1986-08-14 | $26.83 | $26.83 | 173,609 | — | — |
| 1986-08-13 | $26.03 | $26.03 | 293,684 | — | — |
| 1986-08-12 | $26.48 | $26.48 | 109,819 | — | — |
| 1986-08-11 | $26.88 | $26.88 | 302,689 | — | — |
| 1986-08-08 | $26.93 | $26.93 | 239,149 | — | — |
| 1986-08-07 | $26.03 | $26.03 | 148,843 | — | — |
| 1986-08-06 | $26.28 | $26.28 | 82,802 | — | — |
| 1986-08-05 | $26.18 | $26.18 | 111,820 | — | — |
| 1986-08-04 | $25.88 | $25.88 | 161,351 | — | — |
| 1986-08-01 | $26.48 | $26.48 | 60,788 | — | — |
| 1986-07-31 | $26.63 | $26.63 | 183,615 | — | — |
| 1986-07-30 | $26.63 | $26.63 | 131,832 | — | — |
| 1986-07-29 | $26.48 | $26.48 | 117,073 | — | — |
| 1986-07-28 | $26.48 | $26.48 | 165,604 | — | — |
| 1986-07-25 | $27.13 | $27.13 | 82,552 | — | — |
| 1986-07-24 | $26.88 | $26.88 | 115,322 | — | — |
| 1986-07-23 | $26.88 | $26.88 | 120,826 | — | — |
| 1986-07-22 | $26.23 | $26.23 | 168,856 | — | — |
| 1986-07-21 | $25.93 | $25.93 | 215,134 | — | — |
| 1986-07-18 | $25.38 | $25.38 | 165,103 | — | — |
| 1986-07-17 | $25.48 | $25.48 | 238,399 | — | — |
| 1986-07-16 | $25.08 | $25.08 | 273,921 | — | — |
| 1986-07-15 | $24.48 | $24.48 | 279,425 | — | — |
| 1986-07-14 | $25.93 | $25.93 | 140,588 | — | — |
| 1986-07-11 | $27.53 | $27.53 | 133,834 | — | — |
| 1986-07-10 | $26.88 | $26.88 | 252,908 | — | — |
| 1986-07-09 | $26.78 | $26.78 | 207,630 | — | — |
| 1986-07-08 | $26.38 | $26.38 | 530,081 | — | — |
| 1986-07-07 | $27.73 | $27.73 | 220,888 | — | — |
| 1986-07-03 | $28.78 | $28.78 | 77,548 | — | — |
| 1986-07-02 | $28.98 | $28.98 | 120,325 | — | — |
| 1986-07-01 | $28.43 | $28.43 | 137,836 | — | — |
| 1986-06-30 | $28.98 | $28.98 | 126,579 | — | — |
| 1986-06-27 | $27.73 | $27.73 | 119,325 | — | — |
| 1986-06-26 | $27.93 | $27.93 | 265,416 | — | — |
| 1986-06-25 | $27.28 | $27.28 | 94,309 | — | — |
| 1986-06-24 | $28.18 | $28.18 | 99,812 | — | — |
| 1986-06-23 | $28.13 | $28.13 | 92,058 | — | — |
| 1986-06-20 | $28.83 | $28.83 | 183,615 | — | — |
| 1986-06-19 | $28.28 | $28.28 | 348,218 | — | — |
| 1986-06-18 | $28.13 | $28.13 | 145,841 | — | — |
| 1986-06-17 | $27.78 | $27.78 | 216,886 | — | — |
| 1986-06-16 | $27.63 | $27.63 | 136,085 | — | — |
| 1986-06-13 | $27.88 | $27.88 | 191,370 | — | — |
| 1986-06-12 | $26.68 | $26.68 | 112,070 | — | — |
| 1986-06-11 | $26.38 | $26.38 | 165,604 | — | — |
| 1986-06-10 | $26.43 | $26.43 | 102,564 | — | — |
| 1986-06-09 | $26.33 | $26.33 | 232,145 | — | — |
| 1986-06-06 | $26.88 | $26.88 | 88,055 | — | — |
| 1986-06-05 | $27.08 | $27.08 | 128,080 | — | — |
| 1986-06-04 | $26.98 | $26.98 | 229,644 | — | — |
| 1986-06-03 | $27.18 | $27.18 | 234,647 | — | — |
| 1986-06-02 | $27.83 | $27.83 | 208,130 | — | — |
| 1986-05-30 | $28.58 | $28.58 | 215,635 | — | — |
| 1986-05-29 | $28.48 | $28.48 | 237,148 | — | — |
| 1986-05-28 | $26.98 | $26.98 | 201,376 | — | — |
| 1986-05-27 | $26.78 | $26.78 | 324,203 | — | — |
| 1986-05-23 | $26.38 | $26.38 | 247,905 | — | — |
| 1986-05-22 | $25.53 | $25.53 | 188,868 | — | — |
| 1986-05-21 | $25.23 | $25.23 | 123,577 | — | — |
| 1986-05-20 | $25.18 | $25.18 | 130,331 | — | — |
| 1986-05-19 | $25.38 | $25.38 | 227,642 | — | — |
| 1986-05-16 | $25.48 | $25.48 | 228,143 | — | — |
| 1986-05-15 | $25.78 | $25.78 | 184,115 | — | — |
| 1986-05-14 | $25.73 | $25.73 | 118,324 | — | — |
| 1986-05-13 | $25.63 | $25.63 | 206,379 | — | — |
| 1986-05-12 | $25.83 | $25.83 | 188,118 | — | — |
| 1986-05-09 | $25.38 | $25.38 | 118,324 | — | — |
| 1986-05-08 | $25.78 | $25.78 | 97,561 | — | — |
| 1986-05-07 | $25.48 | $25.48 | 208,130 | — | — |
| 1986-05-06 | $25.83 | $25.83 | 161,101 | — | — |
| 1986-05-05 | $26.18 | $26.18 | 189,619 | — | — |
| 1986-05-02 | $25.58 | $25.58 | 106,567 | — | — |
| 1986-05-01 | $25.48 | $25.48 | 937,086 | — | — |
| 1986-04-30 | $25.53 | $25.53 | 150,594 | — | — |
| 1986-04-29 | $26.13 | $26.13 | 634,396 | — | — |
| 1986-04-28 | $26.38 | $26.38 | 641,651 | — | — |
| 1986-04-25 | $25.08 | $25.08 | 413,258 | — | — |
| 1986-04-24 | $24.73 | $24.73 | 1,209,006 | — | — |
| 1986-04-23 | $23.79 | $23.79 | 200,625 | — | — |
| 1986-04-22 | $24.18 | $24.18 | 83,052 | — | — |
| 1986-04-21 | $24.03 | $24.03 | 112,821 | — | — |
| 1986-04-18 | $24.03 | $24.03 | 310,444 | — | — |
| 1986-04-17 | $23.74 | $23.74 | 62,539 | — | — |
| 1986-04-16 | $23.54 | $23.54 | 127,580 | — | — |
| 1986-04-15 | $23.04 | $23.04 | 133,333 | — | — |
| 1986-04-14 | $22.74 | $22.74 | 64,290 | — | — |
| 1986-04-11 | $22.39 | $22.39 | 66,542 | — | — |
| 1986-04-10 | $21.84 | $21.84 | 51,782 | — | — |
| 1986-04-09 | $22.04 | $22.04 | 56,535 | — | — |
| 1986-04-08 | $22.24 | $22.24 | 129,831 | — | — |
| 1986-04-07 | $20.89 | $20.89 | 176,110 | — | — |
| 1986-04-04 | $21.79 | $21.79 | 111,069 | — | — |
| 1986-04-03 | $22.44 | $22.44 | 101,063 | — | — |
| 1986-04-02 | $22.59 | $22.59 | 101,063 | — | — |
| 1986-04-01 | $23.49 | $23.49 | 506,817 | — | — |
| 1986-03-31 | $23.09 | $23.09 | 120,075 | — | — |
| 1986-03-27 | $23.24 | $23.24 | 395,497 | — | — |
| 1986-03-26 | $22.29 | $22.29 | 147,092 | — | — |
| 1986-03-25 | $21.44 | $21.44 | 114,071 | — | — |
| 1986-03-24 | $21.44 | $21.44 | 72,545 | — | — |
| 1986-03-21 | $21.64 | $21.64 | 146,592 | — | — |
| 1986-03-20 | $21.24 | $21.24 | 106,817 | — | — |
| 1986-03-19 | $21.34 | $21.34 | 111,570 | — | — |
| 1986-03-18 | $21.59 | $21.59 | 172,608 | — | — |
| 1986-03-17 | $22.04 | $22.04 | 193,121 | — | — |
| 1986-03-14 | $21.24 | $21.24 | 139,337 | — | — |
| 1986-03-13 | $20.74 | $20.74 | 186,617 | — | — |
| 1986-03-12 | $21.09 | $21.09 | 168,856 | — | — |
| 1986-03-11 | $21.84 | $21.84 | 72,045 | — | — |
| 1986-03-10 | $21.09 | $21.09 | 41,026 | — | — |
| 1986-03-07 | $21.04 | $21.04 | 90,306 | — | — |
| 1986-03-06 | $20.74 | $20.74 | 114,822 | — | — |
| 1986-03-05 | $20.29 | $20.29 | 102,564 | — | — |
| 1986-03-04 | $20.09 | $20.09 | 203,127 | — | — |
| 1986-03-03 | $19.89 | $19.89 | 200,375 | — | — |
| 1986-02-28 | $20.14 | $20.14 | 169,856 | — | — |
| 1986-02-27 | $20.39 | $20.39 | 163,852 | — | — |
| 1986-02-26 | $20.24 | $20.24 | 81,551 | — | — |
| 1986-02-25 | $20.14 | $20.14 | 139,087 | — | — |
| 1986-02-24 | $20.19 | $20.19 | 39,775 | — | — |
| 1986-02-21 | $20.49 | $20.49 | 183,865 | — | — |
| 1986-02-20 | $19.99 | $19.99 | 171,857 | — | — |
| 1986-02-19 | $20.69 | $20.69 | 151,845 | — | — |
| 1986-02-18 | $21.19 | $21.19 | 93,809 | — | — |
| 1986-02-14 | $21.29 | $21.29 | 113,071 | — | — |
| 1986-02-13 | $20.79 | $20.79 | 120,075 | — | — |
| 1986-02-12 | $21.09 | $21.09 | 30,019 | — | — |
| 1986-02-11 | $20.64 | $20.64 | 52,533 | — | — |
| 1986-02-10 | $20.94 | $20.94 | 80,550 | — | — |
| 1986-02-07 | $20.19 | $20.19 | 114,572 | — | — |
| 1986-02-06 | $20.49 | $20.49 | 136,085 | — | — |
| 1986-02-05 | $19.99 | $19.99 | 227,142 | — | — |
| 1986-02-04 | $19.49 | $19.49 | 201,876 | — | — |
| 1986-02-03 | $19.24 | $19.24 | 185,866 | — | — |
| 1986-01-31 | $19.34 | $19.34 | 187,867 | — | — |
| 1986-01-30 | $19.29 | $19.29 | 186,116 | — | — |
| 1986-01-29 | $19.34 | $19.34 | 223,890 | — | — |
| 1986-01-28 | $18.89 | $18.89 | 125,829 | — | — |
| 1986-01-27 | $18.59 | $18.59 | 82,051 | — | — |
| 1986-01-24 | $18.24 | $18.24 | 152,095 | — | — |
| 1986-01-23 | $17.99 | $17.99 | 92,558 | — | — |
| 1986-01-22 | $18.09 | $18.09 | 102,314 | — | — |
| 1986-01-21 | $18.19 | $18.19 | 42,026 | — | — |
| 1986-01-20 | $18.19 | $18.19 | 68,543 | — | — |
| 1986-01-17 | $18.24 | $18.24 | 160,350 | — | — |
| 1986-01-16 | $18.29 | $18.29 | 239,650 | — | — |
| 1986-01-15 | $18.29 | $18.29 | 141,839 | — | — |
| 1986-01-14 | $18.14 | $18.14 | 117,323 | — | — |
| 1986-01-13 | $17.49 | $17.49 | 186,867 | — | — |
| 1986-01-10 | $17.69 | $17.69 | 101,814 | — | — |
| 1986-01-09 | $18.24 | $18.24 | 225,891 | — | — |
| 1986-01-08 | $18.44 | $18.44 | 154,096 | — | — |
| 1986-01-07 | $18.14 | $18.14 | 179,612 | — | — |
| 1986-01-06 | $18.04 | $18.04 | 73,546 | — | — |
| 1986-01-03 | $18.24 | $18.24 | 107,567 | — | — |
| 1986-01-02 | $18.49 | $18.49 | 84,553 | — | — |