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 | $18.50 | $18.50 | 2,850 | — | — |
| 1986-12-30 | $18.42 | $18.42 | 2,700 | — | — |
| 1986-12-29 | $18.67 | $18.67 | 1,800 | — | — |
| 1986-12-26 | $18.67 | $18.67 | 1,200 | — | — |
| 1986-12-24 | $18.67 | $18.67 | 2,550 | — | — |
| 1986-12-23 | $18.67 | $18.67 | 6,300 | — | — |
| 1986-12-22 | $18.58 | $18.58 | 3,000 | — | — |
| 1986-12-19 | $18.42 | $18.42 | 3,900 | — | — |
| 1986-12-18 | $18.83 | $18.83 | 16,050 | — | — |
| 1986-12-17 | $19.00 | $19.00 | 2,700 | — | — |
| 1986-12-16 | $19.00 | $19.00 | 12,300 | — | — |
| 1986-12-15 | $19.25 | $19.25 | 1,500 | — | — |
| 1986-12-12 | $19.33 | $19.33 | 4,800 | — | — |
| 1986-12-11 | $19.58 | $19.58 | 4,500 | — | — |
| 1986-12-10 | $19.67 | $19.67 | 1,050 | — | — |
| 1986-12-09 | $19.67 | $19.67 | 2,850 | — | — |
| 1986-12-08 | $19.92 | $19.92 | 1,500 | — | — |
| 1986-12-05 | $20.08 | $20.08 | 4,800 | — | — |
| 1986-12-04 | $20.42 | $20.42 | 4,050 | — | — |
| 1986-12-03 | $20.33 | $20.33 | 3,150 | — | — |
| 1986-12-02 | $20.17 | $20.17 | 3,150 | — | — |
| 1986-12-01 | $19.67 | $19.67 | 2,100 | — | — |
| 1986-11-28 | $19.50 | $19.50 | 600 | — | — |
| 1986-11-26 | $19.58 | $19.58 | 2,400 | — | — |
| 1986-11-25 | $19.58 | $19.58 | 1,800 | — | — |
| 1986-11-24 | $19.75 | $19.75 | 1,050 | — | — |
| 1986-11-21 | $19.83 | $19.83 | 1,500 | — | — |
| 1986-11-20 | $19.83 | $19.83 | 4,950 | — | — |
| 1986-11-19 | $19.83 | $19.83 | 750 | — | — |
| 1986-11-18 | $20.00 | $20.00 | 150 | — | — |
| 1986-11-17 | $20.08 | $20.08 | 1,200 | — | — |
| 1986-11-14 | $20.42 | $20.42 | 4,500 | — | — |
| 1986-11-13 | $20.58 | $20.58 | 1,500 | — | — |
| 1986-11-12 | $20.50 | $20.50 | 1,800 | — | — |
| 1986-11-11 | $20.67 | $20.67 | 5,250 | — | — |
| 1986-11-10 | $20.67 | $20.67 | 750 | — | — |
| 1986-11-07 | $20.67 | $20.67 | 2,100 | — | — |
| 1986-11-06 | $20.83 | $20.83 | 2,700 | — | — |
| 1986-11-05 | $20.58 | $20.58 | 450 | — | — |
| 1986-11-04 | $20.50 | $20.50 | 6,450 | — | — |
| 1986-11-03 | $20.33 | $20.33 | 1,650 | — | — |
| 1986-10-31 | $20.33 | $20.33 | 150 | — | — |
| 1986-10-30 | $20.33 | $20.33 | 4,050 | — | — |
| 1986-10-29 | $20.50 | $20.50 | 150 | — | — |
| 1986-10-28 | $20.50 | $20.50 | 150 | — | — |
| 1986-10-27 | $20.33 | $20.33 | 900 | — | — |
| 1986-10-24 | $20.33 | $20.33 | 0 | — | — |
| 1986-10-23 | $20.33 | $20.33 | 0 | — | — |
| 1986-10-22 | $20.33 | $20.33 | 0 | — | — |
| 1986-10-21 | $20.33 | $20.33 | 1,800 | — | — |
| 1986-10-20 | $20.67 | $20.67 | 900 | — | — |
| 1986-10-17 | $20.83 | $20.83 | 450 | — | — |
| 1986-10-16 | $20.83 | $20.83 | 300 | — | — |
| 1986-10-15 | $20.67 | $20.67 | 450 | — | — |
| 1986-10-14 | $20.58 | $20.58 | 450 | — | — |
| 1986-10-13 | $20.33 | $20.33 | 4,650 | — | — |
| 1986-10-10 | $20.67 | $20.67 | 300 | — | — |
| 1986-10-09 | $20.83 | $20.83 | 300 | — | — |
| 1986-10-08 | $20.67 | $20.67 | 1,050 | — | — |
| 1986-10-07 | $20.67 | $20.67 | 1,050 | — | — |
| 1986-10-06 | $20.67 | $20.67 | 2,550 | — | — |
| 1986-10-03 | $21.33 | $21.33 | 600 | — | — |
| 1986-10-02 | $21.50 | $21.50 | 2,100 | — | — |
| 1986-10-01 | $21.25 | $21.25 | 9,900 | — | — |
| 1986-09-30 | $21.08 | $21.08 | 9,750 | — | — |
| 1986-09-29 | $21.00 | $21.00 | 3,150 | — | — |
| 1986-09-26 | $20.83 | $20.83 | 900 | — | — |
| 1986-09-25 | $20.83 | $20.83 | 2,400 | — | — |
| 1986-09-24 | $20.67 | $20.67 | 0 | — | — |
| 1986-09-23 | $20.67 | $20.67 | 750 | — | — |
| 1986-09-22 | $20.67 | $20.67 | 0 | — | — |
| 1986-09-19 | $20.67 | $20.67 | 1,200 | — | — |
| 1986-09-18 | $20.67 | $20.67 | 1,050 | — | — |
| 1986-09-17 | $21.00 | $21.00 | 1,200 | — | — |
| 1986-09-16 | $20.83 | $20.83 | 750 | — | — |
| 1986-09-15 | $20.67 | $20.67 | 5,700 | — | — |
| 1986-09-12 | $20.17 | $20.17 | 6,150 | — | — |
| 1986-09-11 | $20.42 | $20.42 | 0 | — | — |
| 1986-09-10 | $20.42 | $20.42 | 0 | — | — |
| 1986-09-09 | $20.42 | $20.42 | 2,850 | — | — |
| 1986-09-08 | $20.25 | $20.25 | 7,500 | — | — |
| 1986-09-05 | $20.50 | $20.50 | 600 | — | — |
| 1986-09-04 | $20.25 | $20.25 | 1,800 | — | — |
| 1986-09-03 | $20.42 | $20.42 | 600 | — | — |
| 1986-09-02 | $20.33 | $20.33 | 1,650 | — | — |
| 1986-08-29 | $20.17 | $20.17 | 1,500 | — | — |
| 1986-08-28 | $19.83 | $19.83 | 2,550 | — | — |
| 1986-08-27 | $19.50 | $19.50 | 3,300 | — | — |
| 1986-08-26 | $19.17 | $19.17 | 1,800 | — | — |
| 1986-08-25 | $18.83 | $18.83 | 3,450 | — | — |
| 1986-08-22 | $19.08 | $19.08 | 1,650 | — | — |
| 1986-08-21 | $19.00 | $19.00 | 3,300 | — | — |
| 1986-08-20 | $19.17 | $19.17 | 0 | — | — |
| 1986-08-19 | $19.17 | $19.17 | 600 | — | — |
| 1986-08-18 | $19.33 | $19.33 | 0 | — | — |
| 1986-08-15 | $19.33 | $19.33 | 150 | — | — |
| 1986-08-14 | $19.33 | $19.33 | 300 | — | — |
| 1986-08-13 | $19.33 | $19.33 | 0 | — | — |
| 1986-08-12 | $19.33 | $19.33 | 600 | — | — |
| 1986-08-11 | $19.25 | $19.25 | 2,850 | — | — |
| 1986-08-08 | $19.33 | $19.33 | 0 | — | — |
| 1986-08-07 | $19.33 | $19.33 | 300 | — | — |
| 1986-08-06 | $19.17 | $19.17 | 900 | — | — |
| 1986-08-05 | $19.17 | $19.17 | 1,500 | — | — |
| 1986-08-04 | $19.17 | $19.17 | 0 | — | — |
| 1986-08-01 | $19.17 | $19.17 | 1,200 | — | — |
| 1986-07-31 | $19.50 | $19.50 | 3,750 | — | — |
| 1986-07-30 | $18.83 | $18.83 | 4,650 | — | — |
| 1986-07-29 | $18.17 | $18.17 | 750 | — | — |
| 1986-07-28 | $18.25 | $18.25 | 0 | — | — |
| 1986-07-25 | $18.25 | $18.25 | 1,050 | — | — |
| 1986-07-24 | $18.33 | $18.33 | 2,550 | — | — |
| 1986-07-23 | $18.42 | $18.42 | 13,050 | — | — |
| 1986-07-22 | $18.42 | $18.42 | 6,300 | — | — |
| 1986-07-21 | $18.92 | $18.92 | 5,850 | — | — |
| 1986-07-18 | $19.42 | $19.42 | 1,650 | — | — |
| 1986-07-17 | $19.58 | $19.58 | 300 | — | — |
| 1986-07-16 | $19.42 | $19.42 | 300 | — | — |
| 1986-07-15 | $19.50 | $19.50 | 1,800 | — | — |
| 1986-07-14 | $19.50 | $19.50 | 1,050 | — | — |
| 1986-07-11 | $19.58 | $19.58 | 150 | — | — |
| 1986-07-10 | $19.42 | $19.42 | 150 | — | — |
| 1986-07-09 | $19.25 | $19.25 | 600 | — | — |
| 1986-07-08 | $19.00 | $19.00 | 18,750 | — | — |
| 1986-07-07 | $19.33 | $19.33 | 750 | — | — |
| 1986-07-03 | $20.00 | $20.00 | 9,150 | — | — |
| 1986-07-02 | $20.00 | $20.00 | 10,050 | — | — |
| 1986-07-01 | $20.00 | $20.00 | 2,700 | — | — |
| 1986-06-30 | $20.17 | $20.17 | 900 | — | — |
| 1986-06-27 | $20.00 | $20.00 | 7,650 | — | — |
| 1986-06-26 | $19.83 | $19.83 | 2,400 | — | — |
| 1986-06-25 | $19.75 | $19.75 | 900 | — | — |
| 1986-06-24 | $19.67 | $19.67 | 300 | — | — |
| 1986-06-23 | $19.67 | $19.67 | 18,750 | — | — |
| 1986-06-20 | $19.92 | $19.92 | 450 | — | — |
| 1986-06-19 | $20.08 | $20.08 | 2,100 | — | — |
| 1986-06-18 | $20.50 | $20.50 | 0 | — | — |
| 1986-06-17 | $20.50 | $20.50 | 2,700 | — | — |
| 1986-06-16 | $20.75 | $20.75 | 150 | — | — |
| 1986-06-13 | $20.58 | $20.58 | 0 | — | — |
| 1986-06-12 | $20.58 | $20.58 | 1,650 | — | — |
| 1986-06-11 | $20.58 | $20.58 | 900 | — | — |
| 1986-06-10 | $20.42 | $20.42 | 2,700 | — | — |
| 1986-06-09 | $20.75 | $20.75 | 750 | — | — |
| 1986-06-06 | $20.75 | $20.75 | 750 | — | — |
| 1986-06-05 | $20.58 | $20.58 | 3,000 | — | — |
| 1986-06-04 | $20.83 | $20.83 | 1,200 | — | — |
| 1986-06-03 | $20.67 | $20.67 | 300 | — | — |
| 1986-06-02 | $20.67 | $20.67 | 1,050 | — | — |
| 1986-05-30 | $20.83 | $20.83 | 1,350 | — | — |
| 1986-05-29 | $20.50 | $20.50 | 0 | — | — |
| 1986-05-28 | $20.50 | $20.50 | 450 | — | — |
| 1986-05-27 | $20.50 | $20.50 | 300 | — | — |
| 1986-05-23 | $20.50 | $20.50 | 600 | — | — |
| 1986-05-22 | $20.17 | $20.17 | 3,300 | — | — |
| 1986-05-21 | $20.08 | $20.08 | 4,350 | — | — |
| 1986-05-20 | $20.83 | $20.83 | 0 | — | — |
| 1986-05-19 | $20.83 | $20.83 | 2,400 | — | — |
| 1986-05-16 | $20.67 | $20.67 | 1,050 | — | — |
| 1986-05-15 | $20.75 | $20.75 | 0 | — | — |
| 1986-05-14 | $20.75 | $20.75 | 300 | — | — |
| 1986-05-13 | $20.92 | $20.92 | 1,050 | — | — |
| 1986-05-12 | $21.08 | $21.08 | 600 | — | — |
| 1986-05-09 | $21.17 | $21.17 | 300 | — | — |
| 1986-05-08 | $21.17 | $21.17 | 29,100 | — | — |
| 1986-05-07 | $21.17 | $21.17 | 300 | — | — |
| 1986-05-06 | $21.33 | $21.33 | 1,050 | — | — |
| 1986-05-05 | $21.50 | $21.50 | 300 | — | — |
| 1986-05-02 | $21.50 | $21.50 | 1,200 | — | — |
| 1986-05-01 | $21.83 | $21.83 | 150 | — | — |
| 1986-04-30 | $22.00 | $22.00 | 3,300 | — | — |
| 1986-04-29 | $21.92 | $21.92 | 0 | — | — |
| 1986-04-28 | $21.92 | $21.92 | 600 | — | — |
| 1986-04-25 | $21.67 | $21.67 | 1,800 | — | — |
| 1986-04-24 | $21.58 | $21.58 | 3,000 | — | — |
| 1986-04-23 | $21.58 | $21.58 | 1,050 | — | — |
| 1986-04-22 | $21.50 | $21.50 | 750 | — | — |
| 1986-04-21 | $21.50 | $21.50 | 1,200 | — | — |
| 1986-04-18 | $21.33 | $21.33 | 1,200 | — | — |
| 1986-04-17 | $21.58 | $21.58 | 2,400 | — | — |
| 1986-04-16 | $21.33 | $21.33 | 750 | — | — |
| 1986-04-15 | $21.08 | $21.08 | 300 | — | — |
| 1986-04-14 | $21.00 | $21.00 | 1,650 | — | — |
| 1986-04-11 | $20.75 | $20.75 | 600 | — | — |
| 1986-04-10 | $20.67 | $20.67 | 1,650 | — | — |
| 1986-04-09 | $20.75 | $20.75 | 750 | — | — |
| 1986-04-08 | $21.00 | $21.00 | 600 | — | — |
| 1986-04-07 | $20.92 | $20.92 | 750 | — | — |
| 1986-04-04 | $21.00 | $21.00 | 150 | — | — |
| 1986-04-03 | $21.00 | $21.00 | 450 | — | — |
| 1986-04-02 | $21.00 | $21.00 | 1,650 | — | — |
| 1986-04-01 | $21.75 | $21.75 | 11,250 | — | — |
| 1986-03-31 | $22.00 | $22.00 | 900 | — | — |
| 1986-03-27 | $21.92 | $21.92 | 3,150 | — | — |
| 1986-03-26 | $22.00 | $22.00 | 600 | — | — |
| 1986-03-25 | $21.92 | $21.92 | 1,350 | — | — |
| 1986-03-24 | $22.00 | $22.00 | 3,150 | — | — |
| 1986-03-21 | $21.92 | $21.92 | 3,900 | — | — |
| 1986-03-20 | $21.83 | $21.83 | 5,400 | — | — |
| 1986-03-19 | $21.83 | $21.83 | 3,450 | — | — |
| 1986-03-18 | $21.42 | $21.42 | 3,600 | — | — |
| 1986-03-17 | $20.83 | $20.83 | 450 | — | — |
| 1986-03-14 | $20.67 | $20.67 | 4,650 | — | — |
| 1986-03-13 | $20.83 | $20.83 | 8,550 | — | — |
| 1986-03-12 | $20.67 | $20.67 | 2,250 | — | — |
| 1986-03-11 | $20.25 | $20.25 | 900 | — | — |
| 1986-03-10 | $20.25 | $20.25 | 600 | — | — |
| 1986-03-07 | $20.00 | $20.00 | 750 | — | — |
| 1986-03-06 | $19.92 | $19.92 | 900 | — | — |
| 1986-03-05 | $20.00 | $20.00 | 0 | — | — |
| 1986-03-04 | $20.00 | $20.00 | 6,150 | — | — |
| 1986-03-03 | $19.92 | $19.92 | 1,500 | — | — |
| 1986-02-28 | $20.00 | $20.00 | 1,050 | — | — |
| 1986-02-27 | $20.00 | $20.00 | 2,250 | — | — |
| 1986-02-26 | $19.83 | $19.83 | 6,150 | — | — |
| 1986-02-25 | $19.67 | $19.67 | 12,600 | — | — |
| 1986-02-24 | $19.75 | $19.75 | 4,200 | — | — |
| 1986-02-21 | $19.75 | $19.75 | 900 | — | — |
| 1986-02-20 | $19.83 | $19.83 | 2,550 | — | — |
| 1986-02-19 | $19.75 | $19.75 | 300 | — | — |
| 1986-02-18 | $19.67 | $19.67 | 1,500 | — | — |
| 1986-02-14 | $19.83 | $19.83 | 1,500 | — | — |
| 1986-02-13 | $20.33 | $20.33 | 1,200 | — | — |
| 1986-02-12 | $20.58 | $20.58 | 150 | — | — |
| 1986-02-11 | $20.67 | $20.67 | 450 | — | — |
| 1986-02-10 | $20.75 | $20.75 | 1,050 | — | — |
| 1986-02-07 | $20.83 | $20.83 | 300 | — | — |
| 1986-02-06 | $20.83 | $20.83 | 600 | — | — |
| 1986-02-05 | $20.67 | $20.67 | 8,400 | — | — |
| 1986-02-04 | $20.83 | $20.83 | 750 | — | — |
| 1986-02-03 | $20.83 | $20.83 | 1,050 | — | — |
| 1986-01-31 | $21.08 | $21.08 | 0 | — | — |
| 1986-01-30 | $21.08 | $21.08 | 900 | — | — |
| 1986-01-29 | $21.08 | $21.08 | 900 | — | — |
| 1986-01-28 | $20.67 | $20.67 | 1,650 | — | — |
| 1986-01-27 | $19.83 | $19.83 | 1,200 | — | — |
| 1986-01-24 | $19.58 | $19.58 | 1,200 | — | — |
| 1986-01-23 | $19.42 | $19.42 | 2,550 | — | — |
| 1986-01-22 | $19.58 | $19.58 | 17,100 | — | — |
| 1986-01-21 | $19.67 | $19.67 | 34,350 | — | — |
| 1986-01-20 | $19.75 | $19.75 | 39,600 | — | — |
| 1986-01-17 | $19.92 | $19.92 | 1,950 | — | — |
| 1986-01-16 | $19.83 | $19.83 | 1,650 | — | — |
| 1986-01-15 | $20.00 | $20.00 | 1,200 | — | — |
| 1986-01-14 | $19.83 | $19.83 | 3,600 | — | — |
| 1986-01-13 | $20.17 | $20.17 | 2,100 | — | — |
| 1986-01-10 | $20.33 | $20.33 | 300 | — | — |
| 1986-01-09 | $20.50 | $20.50 | 2,850 | — | — |
| 1986-01-08 | $20.50 | $20.50 | 1,800 | — | — |
| 1986-01-07 | $20.25 | $20.25 | 34,650 | — | — |
| 1986-01-06 | $20.33 | $20.33 | 900 | — | — |
| 1986-01-03 | $21.83 | $21.83 | 8,400 | — | — |
| 1986-01-02 | $21.83 | $21.83 | 2,550 | — | — |