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 | $24.25 | $29.89 | 374,100 | — | — |
| 1986-12-30 | $24.00 | $29.58 | 137,800 | — | — |
| 1986-12-29 | $24.88 | $30.66 | 167,000 | — | — |
| 1986-12-26 | $25.13 | $30.96 | 123,900 | — | — |
| 1986-12-24 | $25.00 | $30.81 | 69,800 | — | — |
| 1986-12-23 | $25.13 | $30.96 | 245,100 | — | — |
| 1986-12-22 | $25.00 | $30.81 | 407,000 | — | — |
| 1986-12-19 | $25.00 | $30.81 | 212,500 | — | — |
| 1986-12-18 | $25.00 | $30.81 | 214,200 | — | — |
| 1986-12-17 | $25.25 | $31.12 | 235,400 | — | — |
| 1986-12-16 | $25.50 | $31.43 | 261,100 | — | — |
| 1986-12-15 | $25.25 | $31.12 | 163,000 | — | — |
| 1986-12-12 | $25.25 | $31.12 | 215,100 | — | — |
| 1986-12-11 | $25.13 | $30.96 | 103,500 | — | — |
| 1986-12-10 | $25.13 | $30.96 | 206,100 | — | — |
| 1986-12-09 | $25.13 | $30.96 | 132,700 | — | — |
| 1986-12-08 | $25.25 | $31.12 | 151,400 | — | — |
| 1986-12-05 | $25.75 | $31.73 | 109,800 | — | — |
| 1986-12-04 | $25.63 | $31.58 | 219,300 | — | — |
| 1986-12-03 | $25.63 | $31.58 | 303,500 | — | — |
| 1986-12-02 | $25.25 | $31.12 | 118,200 | — | — |
| 1986-12-01 | $25.13 | $30.96 | 98,900 | — | — |
| 1986-11-28 | $25.63 | $31.58 | 76,100 | — | — |
| 1986-11-26 | $25.75 | $31.73 | 119,700 | — | — |
| 1986-11-25 | $26.00 | $32.04 | 1,170,000 | — | — |
| 1986-11-24 | $25.50 | $31.43 | 931,300 | — | — |
| 1986-11-21 | $26.00 | $31.52 | 212,600 | — | — |
| 1986-11-20 | $25.88 | $31.37 | 226,500 | — | — |
| 1986-11-19 | $25.75 | $31.22 | 117,500 | — | — |
| 1986-11-18 | $25.88 | $31.37 | 286,200 | — | — |
| 1986-11-17 | $26.38 | $31.98 | 487,700 | — | — |
| 1986-11-14 | $26.25 | $31.83 | 400,800 | — | — |
| 1986-11-13 | $26.25 | $31.83 | 373,500 | — | — |
| 1986-11-12 | $26.25 | $31.83 | 253,200 | — | — |
| 1986-11-11 | $26.00 | $31.52 | 78,800 | — | — |
| 1986-11-10 | $25.88 | $31.37 | 155,800 | — | — |
| 1986-11-07 | $25.63 | $31.07 | 75,100 | — | — |
| 1986-11-06 | $25.63 | $31.07 | 156,200 | — | — |
| 1986-11-05 | $25.75 | $31.22 | 315,900 | — | — |
| 1986-11-04 | $25.75 | $31.22 | 99,800 | — | — |
| 1986-11-03 | $26.00 | $31.52 | 98,100 | — | — |
| 1986-10-31 | $25.88 | $31.37 | 405,000 | — | — |
| 1986-10-30 | $26.00 | $31.52 | 143,800 | — | — |
| 1986-10-29 | $25.88 | $31.37 | 85,200 | — | — |
| 1986-10-28 | $25.63 | $31.07 | 144,200 | — | — |
| 1986-10-27 | $25.13 | $30.46 | 96,000 | — | — |
| 1986-10-24 | $25.13 | $30.46 | 163,500 | — | — |
| 1986-10-23 | $25.00 | $30.31 | 102,200 | — | — |
| 1986-10-22 | $24.75 | $30.01 | 60,000 | — | — |
| 1986-10-21 | $24.75 | $30.01 | 100,600 | — | — |
| 1986-10-20 | $24.38 | $29.55 | 83,800 | — | — |
| 1986-10-17 | $24.50 | $29.71 | 48,200 | — | — |
| 1986-10-16 | $24.63 | $29.86 | 232,400 | — | — |
| 1986-10-15 | $24.50 | $29.71 | 71,800 | — | — |
| 1986-10-14 | $24.50 | $29.71 | 55,600 | — | — |
| 1986-10-13 | $24.50 | $29.71 | 37,700 | — | — |
| 1986-10-10 | $24.38 | $29.55 | 76,100 | — | — |
| 1986-10-09 | $24.63 | $29.86 | 60,200 | — | — |
| 1986-10-08 | $25.00 | $30.31 | 99,600 | — | — |
| 1986-10-07 | $25.13 | $30.46 | 89,100 | — | — |
| 1986-10-06 | $25.38 | $30.77 | 91,700 | — | — |
| 1986-10-03 | $25.13 | $30.46 | 183,100 | — | — |
| 1986-10-02 | $25.00 | $30.31 | 301,000 | — | — |
| 1986-10-01 | $25.00 | $30.31 | 114,600 | — | — |
| 1986-09-30 | $24.50 | $29.71 | 167,200 | — | — |
| 1986-09-29 | $24.00 | $29.10 | 391,000 | — | — |
| 1986-09-26 | $24.13 | $29.25 | 84,700 | — | — |
| 1986-09-25 | $24.38 | $29.55 | 96,400 | — | — |
| 1986-09-24 | $24.38 | $29.55 | 242,500 | — | — |
| 1986-09-23 | $23.88 | $28.95 | 97,000 | — | — |
| 1986-09-22 | $24.13 | $29.25 | 125,400 | — | — |
| 1986-09-19 | $23.88 | $28.95 | 151,100 | — | — |
| 1986-09-18 | $23.38 | $28.34 | 101,900 | — | — |
| 1986-09-17 | $24.00 | $29.10 | 366,400 | — | — |
| 1986-09-16 | $24.25 | $29.40 | 88,300 | — | — |
| 1986-09-15 | $23.75 | $28.80 | 112,100 | — | — |
| 1986-09-12 | $23.38 | $28.34 | 376,900 | — | — |
| 1986-09-11 | $23.25 | $28.19 | 238,800 | — | — |
| 1986-09-10 | $24.75 | $30.01 | 356,900 | — | — |
| 1986-09-09 | $25.13 | $30.46 | 296,200 | — | — |
| 1986-09-08 | $25.25 | $30.61 | 387,100 | — | — |
| 1986-09-05 | $25.38 | $30.77 | 442,900 | — | — |
| 1986-09-04 | $26.00 | $31.52 | 147,800 | — | — |
| 1986-09-03 | $25.50 | $30.92 | 231,400 | — | — |
| 1986-09-02 | $26.38 | $31.98 | 99,800 | — | — |
| 1986-08-29 | $26.75 | $32.43 | 179,600 | — | — |
| 1986-08-28 | $26.75 | $32.43 | 199,000 | — | — |
| 1986-08-27 | $26.50 | $32.13 | 172,700 | — | — |
| 1986-08-26 | $26.50 | $32.13 | 582,900 | — | — |
| 1986-08-25 | $26.50 | $32.13 | 617,100 | — | — |
| 1986-08-22 | $27.75 | $33.14 | 209,000 | — | — |
| 1986-08-21 | $28.00 | $33.44 | 361,600 | — | — |
| 1986-08-20 | $28.00 | $33.44 | 210,200 | — | — |
| 1986-08-19 | $27.00 | $32.24 | 428,900 | — | — |
| 1986-08-18 | $26.63 | $31.79 | 133,000 | — | — |
| 1986-08-15 | $26.00 | $31.05 | 109,700 | — | — |
| 1986-08-14 | $25.75 | $30.75 | 204,200 | — | — |
| 1986-08-13 | $25.88 | $30.90 | 266,100 | — | — |
| 1986-08-12 | $25.75 | $30.75 | 213,000 | — | — |
| 1986-08-11 | $25.88 | $30.90 | 233,100 | — | — |
| 1986-08-08 | $25.38 | $30.30 | 579,700 | — | — |
| 1986-08-07 | $25.38 | $30.30 | 180,600 | — | — |
| 1986-08-06 | $25.00 | $29.85 | 415,500 | — | — |
| 1986-08-05 | $24.63 | $29.41 | 572,700 | — | — |
| 1986-08-04 | $24.25 | $28.96 | 182,200 | — | — |
| 1986-08-01 | $24.50 | $29.26 | 572,400 | — | — |
| 1986-07-31 | $24.50 | $29.26 | 104,700 | — | — |
| 1986-07-30 | $24.38 | $29.11 | 160,500 | — | — |
| 1986-07-29 | $24.38 | $29.11 | 305,600 | — | — |
| 1986-07-28 | $25.00 | $29.85 | 288,200 | — | — |
| 1986-07-25 | $25.38 | $30.30 | 357,300 | — | — |
| 1986-07-24 | $24.75 | $29.55 | 347,900 | — | — |
| 1986-07-23 | $24.00 | $28.66 | 265,400 | — | — |
| 1986-07-22 | $24.00 | $28.66 | 779,100 | — | — |
| 1986-07-21 | $23.25 | $27.76 | 277,900 | — | — |
| 1986-07-18 | $23.25 | $27.76 | 167,500 | — | — |
| 1986-07-17 | $23.50 | $28.06 | 395,900 | — | — |
| 1986-07-16 | $23.00 | $27.46 | 181,300 | — | — |
| 1986-07-15 | $22.63 | $27.02 | 244,100 | — | — |
| 1986-07-14 | $23.00 | $27.46 | 337,500 | — | — |
| 1986-07-11 | $22.88 | $27.32 | 418,800 | — | — |
| 1986-07-10 | $22.00 | $26.27 | 233,500 | — | — |
| 1986-07-09 | $21.63 | $25.82 | 335,200 | — | — |
| 1986-07-08 | $21.25 | $25.38 | 274,400 | — | — |
| 1986-07-07 | $21.63 | $25.82 | 58,300 | — | — |
| 1986-07-03 | $21.88 | $26.12 | 99,500 | — | — |
| 1986-07-02 | $21.88 | $26.12 | 139,600 | — | — |
| 1986-07-01 | $21.63 | $25.82 | 296,200 | — | — |
| 1986-06-30 | $21.63 | $25.82 | 635,300 | — | — |
| 1986-06-27 | $21.63 | $25.82 | 371,000 | — | — |
| 1986-06-26 | $21.63 | $25.82 | 204,500 | — | — |
| 1986-06-25 | $21.50 | $25.67 | 135,800 | — | — |
| 1986-06-24 | $21.25 | $25.38 | 112,300 | — | — |
| 1986-06-23 | $21.00 | $25.08 | 186,900 | — | — |
| 1986-06-20 | $20.88 | $24.93 | 65,500 | — | — |
| 1986-06-19 | $20.88 | $24.93 | 268,700 | — | — |
| 1986-06-18 | $20.75 | $24.78 | 145,000 | — | — |
| 1986-06-17 | $20.88 | $24.93 | 1,302,000 | — | — |
| 1986-06-16 | $20.25 | $24.18 | 480,200 | — | — |
| 1986-06-13 | $19.75 | $23.58 | 109,700 | — | — |
| 1986-06-12 | $19.25 | $22.99 | 857,600 | — | — |
| 1986-06-11 | $18.00 | $21.49 | 550,000 | — | — |
| 1986-06-10 | $18.50 | $22.09 | 123,300 | — | — |
| 1986-06-09 | $18.50 | $22.09 | 257,700 | — | — |
| 1986-06-06 | $18.88 | $22.54 | 184,800 | — | — |
| 1986-06-05 | $19.00 | $22.69 | 125,900 | — | — |
| 1986-06-04 | $19.00 | $22.69 | 244,300 | — | — |
| 1986-06-03 | $19.38 | $23.14 | 69,200 | — | — |
| 1986-06-02 | $19.63 | $23.43 | 425,400 | — | — |
| 1986-05-30 | $19.88 | $23.73 | 98,300 | — | — |
| 1986-05-29 | $19.88 | $23.73 | 48,700 | — | — |
| 1986-05-28 | $20.00 | $23.88 | 536,500 | — | — |
| 1986-05-27 | $19.88 | $23.73 | 902,000 | — | — |
| 1986-05-23 | $19.75 | $23.58 | 8,217,000 | — | — |
| 1986-05-22 | $20.13 | $23.53 | 1,997,000 | — | — |
| 1986-05-21 | $20.13 | $23.53 | 130,000 | — | — |
| 1986-05-20 | $20.25 | $23.68 | 169,300 | — | — |
| 1986-05-19 | $20.00 | $23.38 | 130,700 | — | — |
| 1986-05-16 | $20.13 | $23.53 | 89,400 | — | — |
| 1986-05-15 | $20.50 | $23.97 | 349,300 | — | — |
| 1986-05-14 | $20.63 | $24.11 | 168,100 | — | — |
| 1986-05-13 | $20.75 | $24.26 | 136,000 | — | — |
| 1986-05-12 | $21.00 | $24.55 | 511,100 | — | — |
| 1986-05-09 | $20.88 | $24.41 | 204,800 | — | — |
| 1986-05-08 | $20.88 | $24.41 | 106,400 | — | — |
| 1986-05-07 | $20.63 | $24.11 | 440,900 | — | — |
| 1986-05-06 | $20.75 | $24.26 | 185,100 | — | — |
| 1986-05-05 | $20.63 | $24.11 | 186,600 | — | — |
| 1986-05-02 | $20.25 | $23.68 | 124,900 | — | — |
| 1986-05-01 | $20.88 | $24.41 | 399,400 | — | — |
| 1986-04-30 | $19.75 | $23.09 | 195,200 | — | — |
| 1986-04-29 | $20.00 | $23.38 | 227,000 | — | — |
| 1986-04-28 | $20.63 | $24.11 | 274,200 | — | — |
| 1986-04-25 | $20.63 | $24.11 | 259,000 | — | — |
| 1986-04-24 | $20.88 | $24.41 | 774,200 | — | — |
| 1986-04-23 | $21.75 | $25.43 | 636,200 | — | — |
| 1986-04-22 | $22.13 | $25.87 | 546,800 | — | — |
| 1986-04-21 | $22.25 | $26.01 | 158,000 | — | — |
| 1986-04-18 | $22.25 | $26.01 | 111,100 | — | — |
| 1986-04-17 | $22.25 | $26.01 | 77,300 | — | — |
| 1986-04-16 | $22.50 | $26.31 | 277,100 | — | — |
| 1986-04-15 | $22.00 | $25.72 | 97,100 | — | — |
| 1986-04-14 | $22.50 | $26.31 | 85,000 | — | — |
| 1986-04-11 | $22.63 | $26.45 | 204,500 | — | — |
| 1986-04-10 | $22.25 | $26.01 | 387,700 | — | — |
| 1986-04-09 | $22.63 | $26.45 | 200,100 | — | — |
| 1986-04-08 | $21.88 | $25.58 | 209,900 | — | — |
| 1986-04-07 | $21.50 | $25.14 | 205,100 | — | — |
| 1986-04-04 | $22.13 | $25.87 | 288,800 | — | — |
| 1986-04-03 | $22.50 | $26.31 | 238,200 | — | — |
| 1986-04-02 | $22.38 | $26.16 | 509,800 | — | — |
| 1986-04-01 | $22.50 | $26.31 | 685,500 | — | — |
| 1986-03-31 | $21.75 | $25.43 | 344,200 | — | — |
| 1986-03-27 | $21.75 | $25.43 | 295,000 | — | — |
| 1986-03-26 | $21.50 | $25.14 | 204,200 | — | — |
| 1986-03-25 | $21.00 | $24.55 | 93,900 | — | — |
| 1986-03-24 | $21.00 | $24.55 | 273,100 | — | — |
| 1986-03-21 | $20.63 | $24.11 | 169,200 | — | — |
| 1986-03-20 | $20.50 | $23.97 | 200,400 | — | — |
| 1986-03-19 | $20.38 | $23.82 | 255,600 | — | — |
| 1986-03-18 | $20.38 | $23.82 | 394,400 | — | — |
| 1986-03-17 | $20.13 | $23.53 | 217,800 | — | — |
| 1986-03-14 | $21.00 | $24.55 | 89,700 | — | — |
| 1986-03-13 | $21.13 | $24.70 | 264,000 | — | — |
| 1986-03-12 | $21.00 | $24.55 | 463,300 | — | — |
| 1986-03-11 | $20.63 | $24.11 | 66,700 | — | — |
| 1986-03-10 | $20.50 | $23.97 | 67,300 | — | — |
| 1986-03-07 | $20.63 | $24.11 | 146,900 | — | — |
| 1986-03-06 | $20.75 | $24.26 | 156,900 | — | — |
| 1986-03-05 | $20.88 | $24.41 | 505,100 | — | — |
| 1986-03-04 | $20.88 | $24.41 | 468,400 | — | — |
| 1986-03-03 | $21.00 | $24.55 | 140,500 | — | — |
| 1986-02-28 | $20.88 | $24.41 | 191,400 | — | — |
| 1986-02-27 | $21.00 | $24.55 | 726,200 | — | — |
| 1986-02-26 | $21.00 | $24.55 | 179,400 | — | — |
| 1986-02-25 | $21.00 | $24.55 | 362,900 | — | — |
| 1986-02-24 | $21.00 | $24.55 | 700,800 | — | — |
| 1986-02-21 | $22.00 | $25.23 | 832,100 | — | — |
| 1986-02-20 | $21.38 | $24.51 | 344,000 | — | — |
| 1986-02-19 | $21.00 | $24.08 | 165,200 | — | — |
| 1986-02-18 | $21.13 | $24.23 | 200,500 | — | — |
| 1986-02-14 | $20.50 | $23.51 | 239,800 | — | — |
| 1986-02-13 | $20.13 | $23.08 | 431,800 | — | — |
| 1986-02-12 | $20.25 | $23.22 | 284,600 | — | — |
| 1986-02-11 | $20.00 | $22.94 | 134,200 | — | — |
| 1986-02-10 | $19.88 | $22.79 | 373,000 | — | — |
| 1986-02-07 | $19.88 | $22.79 | 124,300 | — | — |
| 1986-02-06 | $20.00 | $22.94 | 239,100 | — | — |
| 1986-02-05 | $20.00 | $22.94 | 302,200 | — | — |
| 1986-02-04 | $19.75 | $22.65 | 184,000 | — | — |
| 1986-02-03 | $19.75 | $22.65 | 153,100 | — | — |
| 1986-01-31 | $19.63 | $22.51 | 134,000 | — | — |
| 1986-01-30 | $19.63 | $22.51 | 199,900 | — | — |
| 1986-01-29 | $19.50 | $22.36 | 175,900 | — | — |
| 1986-01-28 | $19.63 | $22.51 | 401,100 | — | — |
| 1986-01-27 | $19.00 | $21.79 | 137,600 | — | — |
| 1986-01-24 | $18.88 | $21.65 | 366,800 | — | — |
| 1986-01-23 | $18.63 | $21.36 | 285,600 | — | — |
| 1986-01-22 | $18.50 | $21.22 | 350,000 | — | — |
| 1986-01-21 | $18.38 | $21.07 | 70,700 | — | — |
| 1986-01-20 | $18.38 | $21.07 | 53,300 | — | — |
| 1986-01-17 | $18.38 | $21.07 | 69,200 | — | — |
| 1986-01-16 | $18.13 | $20.79 | 129,900 | — | — |
| 1986-01-15 | $18.13 | $20.79 | 121,200 | — | — |
| 1986-01-14 | $18.13 | $20.79 | 228,500 | — | — |
| 1986-01-13 | $18.13 | $20.79 | 267,400 | — | — |
| 1986-01-10 | $18.13 | $20.79 | 204,700 | — | — |
| 1986-01-09 | $17.50 | $20.07 | 283,000 | — | — |
| 1986-01-08 | $17.88 | $20.50 | 220,100 | — | — |
| 1986-01-07 | $18.25 | $20.93 | 218,500 | — | — |
| 1986-01-06 | $17.75 | $20.36 | 200,700 | — | — |
| 1986-01-03 | $17.75 | $20.36 | 99,700 | — | — |
| 1986-01-02 | $17.75 | $20.36 | 211,400 | — | — |