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 | $19.72 | $26.78 | 306,086 | — | — |
| 1986-12-30 | $19.78 | $26.85 | 393,048 | — | — |
| 1986-12-29 | $20.05 | $27.22 | 307,692 | — | — |
| 1986-12-26 | $20.27 | $27.51 | 89,715 | — | — |
| 1986-12-24 | $20.37 | $27.66 | 146,618 | — | — |
| 1986-12-23 | $20.48 | $27.81 | 370,562 | — | — |
| 1986-12-22 | $20.76 | $28.18 | 701,887 | — | — |
| 1986-12-19 | $20.81 | $28.25 | 522,687 | — | — |
| 1986-12-18 | $20.76 | $28.18 | 276,258 | — | — |
| 1986-12-17 | $20.92 | $28.40 | 333,850 | — | — |
| 1986-12-16 | $21.14 | $28.70 | 662,422 | — | — |
| 1986-12-15 | $20.81 | $28.25 | 267,997 | — | — |
| 1986-12-12 | $20.76 | $28.18 | 314,117 | — | — |
| 1986-12-11 | $21.25 | $28.85 | 495,612 | — | — |
| 1986-12-10 | $21.25 | $28.85 | 412,551 | — | — |
| 1986-12-09 | $21.14 | $28.70 | 288,189 | — | — |
| 1986-12-08 | $21.14 | $28.70 | 309,987 | — | — |
| 1986-12-05 | $21.19 | $28.77 | 597,258 | — | — |
| 1986-12-04 | $21.46 | $29.14 | 344,634 | — | — |
| 1986-12-03 | $21.41 | $29.07 | 524,293 | — | — |
| 1986-12-02 | $21.36 | $28.99 | 497,218 | — | — |
| 1986-12-01 | $21.03 | $28.55 | 282,682 | — | — |
| 1986-11-28 | $21.14 | $28.70 | 106,465 | — | — |
| 1986-11-26 | $21.19 | $28.77 | 742,041 | — | — |
| 1986-11-25 | $21.03 | $28.55 | 450,181 | — | — |
| 1986-11-24 | $21.03 | $28.55 | 341,651 | — | — |
| 1986-11-21 | $20.87 | $28.33 | 536,683 | — | — |
| 1986-11-20 | $20.37 | $27.66 | 265,703 | — | — |
| 1986-11-19 | $20.32 | $27.59 | 370,562 | — | — |
| 1986-11-18 | $20.48 | $27.81 | 414,157 | — | — |
| 1986-11-17 | $20.87 | $28.33 | 220,042 | — | — |
| 1986-11-14 | $20.87 | $28.33 | 169,105 | — | — |
| 1986-11-13 | $20.81 | $28.25 | 368,038 | — | — |
| 1986-11-12 | $20.81 | $28.25 | 351,288 | — | — |
| 1986-11-11 | $20.81 | $28.25 | 198,474 | — | — |
| 1986-11-10 | $20.65 | $28.03 | 1,004,991 | — | — |
| 1986-11-07 | $20.76 | $28.18 | 1,538,691 | — | — |
| 1986-11-06 | $21.25 | $28.45 | 1,392,531 | — | — |
| 1986-11-05 | $21.30 | $28.52 | 734,240 | — | — |
| 1986-11-04 | $21.36 | $28.60 | 183,101 | — | — |
| 1986-11-03 | $21.30 | $28.52 | 485,516 | — | — |
| 1986-10-31 | $21.03 | $28.16 | 236,563 | — | — |
| 1986-10-30 | $20.76 | $27.79 | 421,041 | — | — |
| 1986-10-29 | $20.48 | $27.43 | 298,973 | — | — |
| 1986-10-28 | $20.05 | $26.84 | 530,029 | — | — |
| 1986-10-27 | $19.78 | $26.48 | 306,316 | — | — |
| 1986-10-24 | $19.56 | $26.19 | 191,132 | — | — |
| 1986-10-23 | $19.50 | $26.12 | 685,596 | — | — |
| 1986-10-22 | $19.29 | $25.82 | 368,726 | — | — |
| 1986-10-21 | $19.39 | $25.97 | 186,772 | — | — |
| 1986-10-20 | $19.45 | $26.04 | 153,502 | — | — |
| 1986-10-17 | $19.50 | $26.12 | 175,070 | — | — |
| 1986-10-16 | $19.50 | $26.12 | 412,551 | — | — |
| 1986-10-15 | $19.45 | $26.04 | 292,778 | — | — |
| 1986-10-14 | $19.29 | $25.82 | 171,629 | — | — |
| 1986-10-13 | $19.45 | $26.04 | 69,523 | — | — |
| 1986-10-10 | $19.45 | $26.04 | 124,591 | — | — |
| 1986-10-09 | $19.56 | $26.19 | 193,197 | — | — |
| 1986-10-08 | $19.78 | $26.48 | 193,656 | — | — |
| 1986-10-07 | $19.78 | $26.48 | 258,361 | — | — |
| 1986-10-06 | $19.88 | $26.63 | 199,163 | — | — |
| 1986-10-03 | $19.83 | $26.55 | 422,417 | — | — |
| 1986-10-02 | $19.67 | $26.33 | 147,536 | — | — |
| 1986-10-01 | $19.83 | $26.55 | 165,892 | — | — |
| 1986-09-30 | $19.67 | $26.33 | 327,654 | — | — |
| 1986-09-29 | $19.50 | $26.12 | 211,094 | — | — |
| 1986-09-26 | $19.50 | $26.12 | 91,092 | — | — |
| 1986-09-25 | $19.56 | $26.19 | 260,655 | — | — |
| 1986-09-24 | $19.88 | $26.63 | 446,051 | — | — |
| 1986-09-23 | $19.56 | $26.19 | 1,330,350 | — | — |
| 1986-09-22 | $19.56 | $26.19 | 206,734 | — | — |
| 1986-09-19 | $19.67 | $26.33 | 524,981 | — | — |
| 1986-09-18 | $20.05 | $26.84 | 234,268 | — | — |
| 1986-09-17 | $20.05 | $26.84 | 524,522 | — | — |
| 1986-09-16 | $19.83 | $26.55 | 549,303 | — | — |
| 1986-09-15 | $19.72 | $26.41 | 627,087 | — | — |
| 1986-09-12 | $19.12 | $25.60 | 1,284,461 | — | — |
| 1986-09-11 | $19.61 | $26.26 | 859,519 | — | — |
| 1986-09-10 | $20.48 | $27.43 | 360,236 | — | — |
| 1986-09-09 | $20.54 | $27.50 | 437,790 | — | — |
| 1986-09-08 | $20.43 | $27.36 | 523,834 | — | — |
| 1986-09-05 | $20.81 | $27.87 | 557,334 | — | — |
| 1986-09-04 | $21.46 | $28.74 | 315,494 | — | — |
| 1986-09-03 | $21.30 | $28.52 | 674,812 | — | — |
| 1986-09-02 | $21.52 | $28.81 | 485,975 | — | — |
| 1986-08-29 | $21.79 | $29.18 | 312,740 | — | — |
| 1986-08-28 | $21.57 | $28.89 | 462,800 | — | — |
| 1986-08-27 | $21.68 | $29.03 | 207,652 | — | — |
| 1986-08-26 | $21.90 | $29.33 | 1,030,230 | — | — |
| 1986-08-25 | $21.74 | $29.11 | 373,315 | — | — |
| 1986-08-22 | $22.17 | $29.69 | 240,463 | — | — |
| 1986-08-21 | $22.50 | $30.13 | 270,063 | — | — |
| 1986-08-20 | $22.61 | $30.27 | 785,178 | — | — |
| 1986-08-19 | $22.06 | $29.54 | 714,966 | — | — |
| 1986-08-18 | $21.74 | $29.11 | 363,908 | — | — |
| 1986-08-15 | $21.57 | $28.89 | 201,686 | — | — |
| 1986-08-14 | $21.25 | $28.45 | 1,090,116 | — | — |
| 1986-08-13 | $21.03 | $28.16 | 1,574,485 | — | — |
| 1986-08-12 | $20.92 | $28.01 | 629,152 | — | — |
| 1986-08-11 | $20.92 | $28.01 | 570,183 | — | — |
| 1986-08-08 | $21.14 | $27.91 | 739,976 | — | — |
| 1986-08-07 | $21.36 | $28.20 | 357,942 | — | — |
| 1986-08-06 | $21.19 | $27.98 | 436,643 | — | — |
| 1986-08-05 | $21.19 | $27.98 | 1,018,299 | — | — |
| 1986-08-04 | $20.97 | $27.70 | 592,669 | — | — |
| 1986-08-01 | $20.97 | $27.70 | 315,953 | — | — |
| 1986-07-31 | $21.03 | $27.77 | 115,872 | — | — |
| 1986-07-30 | $21.03 | $27.77 | 482,992 | — | — |
| 1986-07-29 | $20.81 | $27.48 | 388,000 | — | — |
| 1986-07-28 | $20.87 | $27.55 | 221,878 | — | — |
| 1986-07-25 | $21.41 | $28.27 | 529,341 | — | — |
| 1986-07-24 | $21.03 | $27.77 | 144,324 | — | — |
| 1986-07-23 | $20.87 | $27.55 | 322,377 | — | — |
| 1986-07-22 | $20.70 | $27.34 | 549,074 | — | — |
| 1986-07-21 | $20.48 | $27.05 | 585,556 | — | — |
| 1986-07-18 | $20.27 | $26.76 | 385,476 | — | — |
| 1986-07-17 | $20.27 | $26.76 | 409,568 | — | — |
| 1986-07-16 | $20.21 | $26.69 | 539,896 | — | — |
| 1986-07-15 | $20.10 | $26.55 | 777,147 | — | — |
| 1986-07-14 | $20.21 | $26.69 | 542,190 | — | — |
| 1986-07-11 | $20.43 | $26.98 | 195,491 | — | — |
| 1986-07-10 | $20.48 | $27.05 | 425,171 | — | — |
| 1986-07-09 | $20.05 | $26.47 | 665,175 | — | — |
| 1986-07-08 | $19.94 | $26.33 | 351,976 | — | — |
| 1986-07-07 | $19.99 | $26.40 | 191,361 | — | — |
| 1986-07-03 | $19.94 | $26.33 | 242,758 | — | — |
| 1986-07-02 | $20.05 | $26.47 | 342,569 | — | — |
| 1986-07-01 | $19.72 | $26.04 | 272,586 | — | — |
| 1986-06-30 | $19.67 | $25.97 | 456,835 | — | — |
| 1986-06-27 | $19.56 | $25.83 | 357,483 | — | — |
| 1986-06-26 | $19.45 | $25.68 | 169,105 | — | — |
| 1986-06-25 | $19.56 | $25.83 | 387,082 | — | — |
| 1986-06-24 | $19.39 | $25.61 | 975,162 | — | — |
| 1986-06-23 | $19.23 | $25.39 | 1,150,462 | — | — |
| 1986-06-20 | $19.50 | $25.75 | 525,440 | — | — |
| 1986-06-19 | $19.12 | $25.25 | 215,453 | — | — |
| 1986-06-18 | $19.12 | $25.25 | 99,811 | — | — |
| 1986-06-17 | $19.01 | $25.11 | 149,831 | — | — |
| 1986-06-16 | $19.12 | $25.25 | 334,308 | — | — |
| 1986-06-13 | $18.90 | $24.96 | 541,272 | — | — |
| 1986-06-12 | $18.58 | $24.53 | 212,012 | — | — |
| 1986-06-11 | $18.47 | $24.39 | 217,748 | — | — |
| 1986-06-10 | $18.47 | $24.39 | 361,154 | — | — |
| 1986-06-09 | $18.36 | $24.24 | 155,567 | — | — |
| 1986-06-06 | $18.63 | $24.60 | 269,833 | — | — |
| 1986-06-05 | $18.63 | $24.60 | 104,859 | — | — |
| 1986-06-04 | $18.58 | $24.53 | 416,681 | — | — |
| 1986-06-03 | $18.69 | $24.68 | 243,905 | — | — |
| 1986-06-02 | $18.52 | $24.46 | 405,667 | — | — |
| 1986-05-30 | $18.36 | $24.24 | 220,501 | — | — |
| 1986-05-29 | $18.58 | $24.53 | 176,676 | — | — |
| 1986-05-28 | $18.52 | $24.46 | 240,463 | — | — |
| 1986-05-27 | $18.41 | $24.32 | 145,012 | — | — |
| 1986-05-23 | $18.09 | $23.88 | 169,334 | — | — |
| 1986-05-22 | $17.98 | $23.74 | 396,031 | — | — |
| 1986-05-21 | $17.92 | $23.67 | 268,456 | — | — |
| 1986-05-20 | $17.92 | $23.67 | 144,553 | — | — |
| 1986-05-19 | $17.81 | $23.52 | 151,437 | — | — |
| 1986-05-16 | $17.76 | $23.45 | 187,690 | — | — |
| 1986-05-15 | $17.81 | $23.52 | 393,048 | — | — |
| 1986-05-14 | $17.87 | $23.60 | 536,224 | — | — |
| 1986-05-13 | $17.76 | $23.45 | 523,605 | — | — |
| 1986-05-12 | $17.71 | $23.38 | 2,246,544 | — | — |
| 1986-05-09 | $18.03 | $23.44 | 2,432,169 | — | — |
| 1986-05-08 | $17.92 | $23.30 | 329,261 | — | — |
| 1986-05-07 | $17.76 | $23.08 | 1,457,007 | — | — |
| 1986-05-06 | $17.87 | $23.23 | 96,598 | — | — |
| 1986-05-05 | $17.76 | $23.08 | 174,611 | — | — |
| 1986-05-02 | $17.65 | $22.94 | 316,182 | — | — |
| 1986-05-01 | $17.54 | $22.80 | 647,508 | — | — |
| 1986-04-30 | $17.60 | $22.87 | 436,643 | — | — |
| 1986-04-29 | $18.03 | $23.44 | 279,699 | — | — |
| 1986-04-28 | $18.14 | $23.58 | 359,319 | — | — |
| 1986-04-25 | $18.25 | $23.72 | 283,600 | — | — |
| 1986-04-24 | $18.20 | $23.65 | 192,738 | — | — |
| 1986-04-23 | $18.30 | $23.79 | 237,710 | — | — |
| 1986-04-22 | $18.63 | $24.22 | 390,983 | — | — |
| 1986-04-21 | $18.63 | $24.22 | 435,037 | — | — |
| 1986-04-18 | $18.47 | $24.00 | 202,375 | — | — |
| 1986-04-17 | $18.25 | $23.72 | 427,924 | — | — |
| 1986-04-16 | $18.41 | $23.93 | 288,648 | — | — |
| 1986-04-15 | $17.98 | $23.37 | 263,638 | — | — |
| 1986-04-14 | $17.76 | $23.08 | 195,032 | — | — |
| 1986-04-11 | $17.65 | $22.94 | 266,391 | — | — |
| 1986-04-10 | $17.65 | $22.94 | 212,241 | — | — |
| 1986-04-09 | $17.60 | $22.87 | 538,978 | — | — |
| 1986-04-08 | $17.54 | $22.80 | 400,620 | — | — |
| 1986-04-07 | $17.11 | $22.23 | 416,910 | — | — |
| 1986-04-04 | $17.60 | $22.87 | 705,100 | — | — |
| 1986-04-03 | $17.92 | $23.30 | 575,690 | — | — |
| 1986-04-02 | $18.09 | $23.51 | 1,177,078 | — | — |
| 1986-04-01 | $18.09 | $23.51 | 648,196 | — | — |
| 1986-03-31 | $18.20 | $23.65 | 291,860 | — | — |
| 1986-03-27 | $18.03 | $23.44 | 322,836 | — | — |
| 1986-03-26 | $18.03 | $23.44 | 210,635 | — | — |
| 1986-03-25 | $17.92 | $23.30 | 266,391 | — | — |
| 1986-03-24 | $17.87 | $23.23 | 965,984 | — | — |
| 1986-03-21 | $17.65 | $22.94 | 456,146 | — | — |
| 1986-03-20 | $17.65 | $22.94 | 354,041 | — | — |
| 1986-03-19 | $17.65 | $22.94 | 597,946 | — | — |
| 1986-03-18 | $17.87 | $23.23 | 142,488 | — | — |
| 1986-03-17 | $17.98 | $23.37 | 458,900 | — | — |
| 1986-03-14 | $18.09 | $23.51 | 385,705 | — | — |
| 1986-03-13 | $17.92 | $23.30 | 480,927 | — | — |
| 1986-03-12 | $17.87 | $23.23 | 397,637 | — | — |
| 1986-03-11 | $17.71 | $23.01 | 772,099 | — | — |
| 1986-03-10 | $17.54 | $22.80 | 472,437 | — | — |
| 1986-03-07 | $17.43 | $22.66 | 284,059 | — | — |
| 1986-03-06 | $17.05 | $22.16 | 804,910 | — | — |
| 1986-03-05 | $16.83 | $21.88 | 379,510 | — | — |
| 1986-03-04 | $16.89 | $21.95 | 341,421 | — | — |
| 1986-03-03 | $17.00 | $22.09 | 741,353 | — | — |
| 1986-02-28 | $17.27 | $22.45 | 510,985 | — | — |
| 1986-02-27 | $17.22 | $22.38 | 245,511 | — | — |
| 1986-02-26 | $17.22 | $22.38 | 302,415 | — | — |
| 1986-02-25 | $17.32 | $22.52 | 443,068 | — | — |
| 1986-02-24 | $17.11 | $22.23 | 214,995 | — | — |
| 1986-02-21 | $17.11 | $22.23 | 741,123 | — | — |
| 1986-02-20 | $16.89 | $21.95 | 374,921 | — | — |
| 1986-02-19 | $16.72 | $21.74 | 422,417 | — | — |
| 1986-02-18 | $17.16 | $22.31 | 1,291,573 | — | — |
| 1986-02-14 | $17.00 | $22.09 | 1,147,479 | — | — |
| 1986-02-13 | $17.32 | $22.15 | 2,005,392 | — | — |
| 1986-02-12 | $17.16 | $21.94 | 518,557 | — | — |
| 1986-02-11 | $17.11 | $21.87 | 782,195 | — | — |
| 1986-02-10 | $17.05 | $21.80 | 164,057 | — | — |
| 1986-02-07 | $17.05 | $21.80 | 197,556 | — | — |
| 1986-02-06 | $17.00 | $21.73 | 1,158,263 | — | — |
| 1986-02-05 | $16.94 | $21.66 | 266,850 | — | — |
| 1986-02-04 | $17.05 | $21.80 | 446,051 | — | — |
| 1986-02-03 | $17.00 | $21.73 | 435,496 | — | — |
| 1986-01-31 | $16.78 | $21.45 | 849,194 | — | — |
| 1986-01-30 | $16.51 | $21.10 | 368,726 | — | — |
| 1986-01-29 | $16.56 | $21.17 | 254,001 | — | — |
| 1986-01-28 | $16.34 | $20.90 | 249,183 | — | — |
| 1986-01-27 | $16.23 | $20.76 | 132,851 | — | — |
| 1986-01-24 | $16.13 | $20.62 | 226,008 | — | — |
| 1986-01-23 | $16.02 | $20.48 | 361,613 | — | — |
| 1986-01-22 | $15.91 | $20.34 | 538,289 | — | — |
| 1986-01-21 | $15.69 | $20.06 | 669,076 | — | — |
| 1986-01-20 | $15.69 | $20.06 | 159,468 | — | — |
| 1986-01-17 | $15.69 | $20.06 | 448,345 | — | — |
| 1986-01-16 | $15.69 | $20.06 | 290,713 | — | — |
| 1986-01-15 | $15.69 | $20.06 | 256,525 | — | — |
| 1986-01-14 | $15.58 | $19.92 | 360,236 | — | — |
| 1986-01-13 | $15.47 | $19.78 | 301,956 | — | — |
| 1986-01-10 | $15.47 | $19.78 | 312,740 | — | — |
| 1986-01-09 | $15.42 | $19.71 | 609,648 | — | — |
| 1986-01-08 | $15.80 | $20.20 | 626,398 | — | — |
| 1986-01-07 | $15.96 | $20.41 | 533,471 | — | — |
| 1986-01-06 | $15.64 | $19.99 | 166,351 | — | — |
| 1986-01-03 | $15.53 | $19.85 | 531,177 | — | — |
| 1986-01-02 | $15.47 | $19.78 | 278,782 | — | — |