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
- 1973-05-03 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 | $19.88 | $19.88 | 54,100 | — | — |
| 1986-12-30 | $19.88 | $19.88 | 14,300 | — | — |
| 1986-12-29 | $20.00 | $20.00 | 19,100 | — | — |
| 1986-12-26 | $19.88 | $19.88 | 4,800 | — | — |
| 1986-12-24 | $19.88 | $19.88 | 26,400 | — | — |
| 1986-12-23 | $19.63 | $19.63 | 11,000 | — | — |
| 1986-12-22 | $19.88 | $19.88 | 21,200 | — | — |
| 1986-12-19 | $20.00 | $20.00 | 33,500 | — | — |
| 1986-12-18 | $20.00 | $20.00 | 21,300 | — | — |
| 1986-12-17 | $20.25 | $20.25 | 16,900 | — | — |
| 1986-12-16 | $20.38 | $20.38 | 14,100 | — | — |
| 1986-12-15 | $20.25 | $20.25 | 41,800 | — | — |
| 1986-12-12 | $20.13 | $20.13 | 5,000 | — | — |
| 1986-12-11 | $20.38 | $20.38 | 14,700 | — | — |
| 1986-12-10 | $20.25 | $20.25 | 12,800 | — | — |
| 1986-12-09 | $20.25 | $20.25 | 24,600 | — | — |
| 1986-12-08 | $20.25 | $20.25 | 5,400 | — | — |
| 1986-12-05 | $20.00 | $20.00 | 9,600 | — | — |
| 1986-12-04 | $20.25 | $20.25 | 4,800 | — | — |
| 1986-12-03 | $20.38 | $20.38 | 3,500 | — | — |
| 1986-12-02 | $20.38 | $20.38 | 21,800 | — | — |
| 1986-12-01 | $19.25 | $19.25 | 15,400 | — | — |
| 1986-11-28 | $19.25 | $19.25 | 4,100 | — | — |
| 1986-11-26 | $19.25 | $19.25 | 3,300 | — | — |
| 1986-11-25 | $19.25 | $19.25 | 4,400 | — | — |
| 1986-11-24 | $19.25 | $19.25 | 9,300 | — | — |
| 1986-11-21 | $19.13 | $19.13 | 8,000 | — | — |
| 1986-11-20 | $19.25 | $19.25 | 14,100 | — | — |
| 1986-11-19 | $18.88 | $18.88 | 9,600 | — | — |
| 1986-11-18 | $18.75 | $18.75 | 2,400 | — | — |
| 1986-11-17 | $19.38 | $19.38 | 13,400 | — | — |
| 1986-11-14 | $19.00 | $19.00 | 18,000 | — | — |
| 1986-11-13 | $18.88 | $18.88 | 6,400 | — | — |
| 1986-11-12 | $18.75 | $18.75 | 43,500 | — | — |
| 1986-11-11 | $19.13 | $19.13 | 5,500 | — | — |
| 1986-11-10 | $19.63 | $19.63 | 20,300 | — | — |
| 1986-11-07 | $19.50 | $19.50 | 7,500 | — | — |
| 1986-11-06 | $19.25 | $19.25 | 23,200 | — | — |
| 1986-11-05 | $19.50 | $19.50 | 8,900 | — | — |
| 1986-11-04 | $19.25 | $19.25 | 15,300 | — | — |
| 1986-11-03 | $19.88 | $19.88 | 11,300 | — | — |
| 1986-10-31 | $20.00 | $20.00 | 10,100 | — | — |
| 1986-10-30 | $20.25 | $20.25 | 3,900 | — | — |
| 1986-10-29 | $20.50 | $20.50 | 6,300 | — | — |
| 1986-10-28 | $20.50 | $20.50 | 8,700 | — | — |
| 1986-10-27 | $20.13 | $20.13 | 7,000 | — | — |
| 1986-10-24 | $20.63 | $20.63 | 5,400 | — | — |
| 1986-10-23 | $20.50 | $20.50 | 5,900 | — | — |
| 1986-10-22 | $20.50 | $20.50 | 2,900 | — | — |
| 1986-10-21 | $20.25 | $20.25 | 1,400 | — | — |
| 1986-10-20 | $20.00 | $20.00 | 10,300 | — | — |
| 1986-10-17 | $20.00 | $20.00 | 29,400 | — | — |
| 1986-10-16 | $20.63 | $20.63 | 54,700 | — | — |
| 1986-10-15 | $19.88 | $19.88 | 8,900 | — | — |
| 1986-10-14 | $19.75 | $19.75 | 3,100 | — | — |
| 1986-10-13 | $19.50 | $19.50 | 3,600 | — | — |
| 1986-10-10 | $19.88 | $19.88 | 5,900 | — | — |
| 1986-10-09 | $19.50 | $19.50 | 7,400 | — | — |
| 1986-10-08 | $19.75 | $19.75 | 2,100 | — | — |
| 1986-10-07 | $19.88 | $19.88 | 6,000 | — | — |
| 1986-10-06 | $19.88 | $19.88 | 7,100 | — | — |
| 1986-10-03 | $19.88 | $19.88 | 28,200 | — | — |
| 1986-10-02 | $19.88 | $19.88 | 17,700 | — | — |
| 1986-10-01 | $19.63 | $19.63 | 10,600 | — | — |
| 1986-09-30 | $19.63 | $19.63 | 27,100 | — | — |
| 1986-09-29 | $19.25 | $19.25 | 3,100 | — | — |
| 1986-09-26 | $19.38 | $19.38 | 6,100 | — | — |
| 1986-09-25 | $19.13 | $19.13 | 27,600 | — | — |
| 1986-09-24 | $19.75 | $19.75 | 15,700 | — | — |
| 1986-09-23 | $19.50 | $19.50 | 6,300 | — | — |
| 1986-09-22 | $19.38 | $19.38 | 3,400 | — | — |
| 1986-09-19 | $19.13 | $19.13 | 53,500 | — | — |
| 1986-09-18 | $19.38 | $19.38 | 2,900 | — | — |
| 1986-09-17 | $19.75 | $19.75 | 7,300 | — | — |
| 1986-09-16 | $19.75 | $19.75 | 3,000 | — | — |
| 1986-09-15 | $20.00 | $20.00 | 4,800 | — | — |
| 1986-09-12 | $20.00 | $20.00 | 23,300 | — | — |
| 1986-09-11 | $19.38 | $19.38 | 37,500 | — | — |
| 1986-09-10 | $20.00 | $20.00 | 25,600 | — | — |
| 1986-09-09 | $21.00 | $21.00 | 2,600 | — | — |
| 1986-09-08 | $21.50 | $21.50 | 10,800 | — | — |
| 1986-09-05 | $21.63 | $21.63 | 4,900 | — | — |
| 1986-09-04 | $22.25 | $22.25 | 7,100 | — | — |
| 1986-09-03 | $22.13 | $22.13 | 11,400 | — | — |
| 1986-09-02 | $22.50 | $22.50 | 6,000 | — | — |
| 1986-08-29 | $22.13 | $22.13 | 2,900 | — | — |
| 1986-08-28 | $22.50 | $22.50 | 10,100 | — | — |
| 1986-08-27 | $22.50 | $22.50 | 13,300 | — | — |
| 1986-08-26 | $22.63 | $22.63 | 58,800 | — | — |
| 1986-08-25 | $22.38 | $22.38 | 6,100 | — | — |
| 1986-08-22 | $22.13 | $22.13 | 5,600 | — | — |
| 1986-08-21 | $22.50 | $22.50 | 4,300 | — | — |
| 1986-08-20 | $21.88 | $21.88 | 10,000 | — | — |
| 1986-08-19 | $22.38 | $22.38 | 6,100 | — | — |
| 1986-08-18 | $21.50 | $21.50 | 16,700 | — | — |
| 1986-08-15 | $21.50 | $21.50 | 19,800 | — | — |
| 1986-08-14 | $20.88 | $20.88 | 21,500 | — | — |
| 1986-08-13 | $20.75 | $20.75 | 17,000 | — | — |
| 1986-08-12 | $20.75 | $20.75 | 22,400 | — | — |
| 1986-08-11 | $20.00 | $20.00 | 26,100 | — | — |
| 1986-08-08 | $20.50 | $20.50 | 8,100 | — | — |
| 1986-08-07 | $20.88 | $20.88 | 6,500 | — | — |
| 1986-08-06 | $20.25 | $20.25 | 50,000 | — | — |
| 1986-08-05 | $20.25 | $20.25 | 27,400 | — | — |
| 1986-08-04 | $19.88 | $19.88 | 44,500 | — | — |
| 1986-08-01 | $20.50 | $20.50 | 18,800 | — | — |
| 1986-07-31 | $20.75 | $20.75 | 8,500 | — | — |
| 1986-07-30 | $20.63 | $20.63 | 12,200 | — | — |
| 1986-07-29 | $19.88 | $19.88 | 11,400 | — | — |
| 1986-07-28 | $19.75 | $19.75 | 23,100 | — | — |
| 1986-07-25 | $19.75 | $19.75 | 1,300 | — | — |
| 1986-07-24 | $19.63 | $19.63 | 9,000 | — | — |
| 1986-07-23 | $19.75 | $19.75 | 9,000 | — | — |
| 1986-07-22 | $19.50 | $19.50 | 5,200 | — | — |
| 1986-07-21 | $19.38 | $19.38 | 3,600 | — | — |
| 1986-07-18 | $19.63 | $19.63 | 7,400 | — | — |
| 1986-07-17 | $19.38 | $19.38 | 5,300 | — | — |
| 1986-07-16 | $19.38 | $19.38 | 26,700 | — | — |
| 1986-07-15 | $19.13 | $19.13 | 7,800 | — | — |
| 1986-07-14 | $20.13 | $20.13 | 7,500 | — | — |
| 1986-07-11 | $20.25 | $20.25 | 3,500 | — | — |
| 1986-07-10 | $20.25 | $20.25 | 4,900 | — | — |
| 1986-07-09 | $19.63 | $19.63 | 12,600 | — | — |
| 1986-07-08 | $19.25 | $19.25 | 26,900 | — | — |
| 1986-07-07 | $19.50 | $19.50 | 10,700 | — | — |
| 1986-07-03 | $20.38 | $20.38 | 35,300 | — | — |
| 1986-07-02 | $20.38 | $20.38 | 16,900 | — | — |
| 1986-07-01 | $20.13 | $20.13 | 8,000 | — | — |
| 1986-06-30 | $20.00 | $20.00 | 9,100 | — | — |
| 1986-06-27 | $19.50 | $19.50 | 12,600 | — | — |
| 1986-06-26 | $19.13 | $19.13 | 9,700 | — | — |
| 1986-06-25 | $19.13 | $19.13 | 5,200 | — | — |
| 1986-06-24 | $19.25 | $19.25 | 7,700 | — | — |
| 1986-06-23 | $18.88 | $18.88 | 4,600 | — | — |
| 1986-06-20 | $18.38 | $18.38 | 22,200 | — | — |
| 1986-06-19 | $18.75 | $18.75 | 3,500 | — | — |
| 1986-06-18 | $19.00 | $19.00 | 5,900 | — | — |
| 1986-06-17 | $19.00 | $19.00 | 6,400 | — | — |
| 1986-06-16 | $19.00 | $19.00 | 8,000 | — | — |
| 1986-06-13 | $19.00 | $19.00 | 4,300 | — | — |
| 1986-06-12 | $19.00 | $19.00 | 6,300 | — | — |
| 1986-06-11 | $18.63 | $18.63 | 3,500 | — | — |
| 1986-06-10 | $19.00 | $19.00 | 6,500 | — | — |
| 1986-06-09 | $19.00 | $19.00 | 35,200 | — | — |
| 1986-06-06 | $19.25 | $19.25 | 8,200 | — | — |
| 1986-06-05 | $19.25 | $19.25 | 5,700 | — | — |
| 1986-06-04 | $18.50 | $18.50 | 4,200 | — | — |
| 1986-06-03 | $18.63 | $18.63 | 600 | — | — |
| 1986-06-02 | $18.50 | $18.50 | 5,300 | — | — |
| 1986-05-30 | $18.50 | $18.50 | 1,600 | — | — |
| 1986-05-29 | $18.38 | $18.38 | 1,800 | — | — |
| 1986-05-28 | $18.63 | $18.63 | 8,000 | — | — |
| 1986-05-27 | $18.38 | $18.38 | 7,500 | — | — |
| 1986-05-23 | $18.13 | $18.13 | 5,100 | — | — |
| 1986-05-22 | $18.38 | $18.38 | 5,700 | — | — |
| 1986-05-21 | $18.13 | $18.13 | 4,000 | — | — |
| 1986-05-20 | $18.25 | $18.25 | 6,900 | — | — |
| 1986-05-19 | $17.88 | $17.88 | 6,900 | — | — |
| 1986-05-16 | $17.75 | $17.75 | 51,900 | — | — |
| 1986-05-15 | $18.13 | $18.13 | 10,300 | — | — |
| 1986-05-14 | $18.25 | $18.25 | 8,400 | — | — |
| 1986-05-13 | $18.13 | $18.13 | 3,700 | — | — |
| 1986-05-12 | $17.88 | $17.88 | 1,800 | — | — |
| 1986-05-09 | $17.88 | $17.88 | 5,800 | — | — |
| 1986-05-08 | $17.63 | $17.63 | 12,000 | — | — |
| 1986-05-07 | $18.13 | $18.13 | 8,000 | — | — |
| 1986-05-06 | $18.13 | $18.13 | 3,400 | — | — |
| 1986-05-05 | $18.25 | $18.25 | 5,800 | — | — |
| 1986-05-02 | $18.13 | $18.13 | 4,000 | — | — |
| 1986-05-01 | $18.50 | $18.50 | 3,000 | — | — |
| 1986-04-30 | $18.75 | $18.75 | 7,500 | — | — |
| 1986-04-29 | $18.50 | $18.50 | 18,600 | — | — |
| 1986-04-28 | $18.38 | $18.38 | 3,200 | — | — |
| 1986-04-25 | $18.50 | $18.50 | 29,200 | — | — |
| 1986-04-24 | $18.25 | $18.25 | 9,300 | — | — |
| 1986-04-23 | $18.38 | $18.38 | 8,800 | — | — |
| 1986-04-22 | $18.38 | $18.38 | 14,000 | — | — |
| 1986-04-21 | $18.25 | $18.25 | 18,100 | — | — |
| 1986-04-18 | $18.50 | $18.50 | 10,300 | — | — |
| 1986-04-17 | $18.25 | $18.25 | 6,000 | — | — |
| 1986-04-16 | $18.38 | $18.38 | 7,600 | — | — |
| 1986-04-15 | $18.00 | $18.00 | 8,900 | — | — |
| 1986-04-14 | $18.38 | $18.38 | 5,100 | — | — |
| 1986-04-11 | $18.75 | $18.75 | 6,300 | — | — |
| 1986-04-10 | $18.88 | $18.88 | 10,700 | — | — |
| 1986-04-09 | $18.50 | $18.50 | 8,100 | — | — |
| 1986-04-08 | $18.25 | $18.25 | 12,200 | — | — |
| 1986-04-07 | $18.13 | $18.13 | 14,300 | — | — |
| 1986-04-04 | $18.50 | $18.50 | 8,700 | — | — |
| 1986-04-03 | $18.88 | $18.88 | 24,900 | — | — |
| 1986-04-02 | $19.25 | $19.25 | 20,200 | — | — |
| 1986-04-01 | $19.50 | $19.50 | 9,900 | — | — |
| 1986-03-31 | $19.50 | $19.50 | 8,600 | — | — |
| 1986-03-27 | $19.25 | $19.25 | 5,200 | — | — |
| 1986-03-26 | $19.50 | $19.50 | 1,400 | — | — |
| 1986-03-25 | $19.50 | $19.50 | 5,500 | — | — |
| 1986-03-24 | $19.75 | $19.75 | 3,000 | — | — |
| 1986-03-21 | $19.50 | $19.50 | 15,300 | — | — |
| 1986-03-20 | $19.38 | $19.38 | 3,200 | — | — |
| 1986-03-19 | $19.25 | $19.25 | 6,700 | — | — |
| 1986-03-18 | $19.00 | $19.00 | 12,400 | — | — |
| 1986-03-17 | $19.25 | $19.25 | 22,400 | — | — |
| 1986-03-14 | $19.00 | $19.00 | 13,500 | — | — |
| 1986-03-13 | $17.88 | $17.88 | 3,800 | — | — |
| 1986-03-12 | $17.75 | $17.75 | 8,900 | — | — |
| 1986-03-11 | $17.50 | $17.50 | 2,700 | — | — |
| 1986-03-10 | $17.50 | $17.50 | 8,600 | — | — |
| 1986-03-07 | $17.50 | $17.50 | 5,800 | — | — |
| 1986-03-06 | $17.63 | $17.63 | 5,800 | — | — |
| 1986-03-05 | $17.63 | $17.63 | 21,700 | — | — |
| 1986-03-04 | $17.75 | $17.75 | 2,900 | — | — |
| 1986-03-03 | $18.00 | $18.00 | 5,700 | — | — |
| 1986-02-28 | $17.88 | $17.88 | 9,500 | — | — |
| 1986-02-27 | $17.63 | $17.63 | 3,900 | — | — |
| 1986-02-26 | $17.63 | $17.63 | 4,100 | — | — |
| 1986-02-25 | $17.75 | $17.75 | 2,800 | — | — |
| 1986-02-24 | $17.88 | $17.88 | 12,500 | — | — |
| 1986-02-21 | $18.00 | $18.00 | 3,100 | — | — |
| 1986-02-20 | $17.88 | $17.88 | 8,100 | — | — |
| 1986-02-19 | $17.75 | $17.75 | 5,700 | — | — |
| 1986-02-18 | $17.88 | $17.88 | 6,100 | — | — |
| 1986-02-14 | $17.63 | $17.63 | 2,600 | — | — |
| 1986-02-13 | $17.75 | $17.75 | 3,200 | — | — |
| 1986-02-12 | $17.13 | $17.13 | 5,200 | — | — |
| 1986-02-11 | $17.25 | $17.25 | 2,900 | — | — |
| 1986-02-10 | $17.50 | $17.50 | 11,200 | — | — |
| 1986-02-07 | $17.38 | $17.38 | 6,300 | — | — |
| 1986-02-06 | $17.00 | $17.00 | 4,600 | — | — |
| 1986-02-05 | $17.38 | $17.38 | 7,900 | — | — |
| 1986-02-04 | $17.75 | $17.75 | 15,300 | — | — |
| 1986-02-03 | $17.75 | $17.75 | 9,800 | — | — |
| 1986-01-31 | $17.38 | $17.38 | 7,200 | — | — |
| 1986-01-30 | $16.63 | $16.63 | 3,900 | — | — |
| 1986-01-29 | $16.75 | $16.75 | 11,400 | — | — |
| 1986-01-28 | $17.25 | $17.25 | 8,100 | — | — |
| 1986-01-27 | $17.25 | $17.25 | 11,200 | — | — |
| 1986-01-24 | $16.88 | $16.88 | 7,200 | — | — |
| 1986-01-23 | $17.00 | $17.00 | 8,300 | — | — |
| 1986-01-22 | $17.00 | $17.00 | 20,200 | — | — |
| 1986-01-21 | $17.00 | $17.00 | 27,300 | — | — |
| 1986-01-20 | $16.63 | $16.63 | 6,400 | — | — |
| 1986-01-17 | $16.75 | $16.75 | 14,400 | — | — |
| 1986-01-16 | $16.75 | $16.75 | 4,500 | — | — |
| 1986-01-15 | $16.63 | $16.63 | 5,600 | — | — |
| 1986-01-14 | $16.63 | $16.63 | 5,700 | — | — |
| 1986-01-13 | $16.50 | $16.50 | 3,300 | — | — |
| 1986-01-10 | $16.50 | $16.50 | 9,000 | — | — |
| 1986-01-09 | $16.63 | $16.63 | 5,400 | — | — |
| 1986-01-08 | $16.63 | $16.63 | 24,400 | — | — |
| 1986-01-07 | $16.50 | $16.50 | 13,700 | — | — |
| 1986-01-06 | $16.38 | $16.38 | 5,600 | — | — |
| 1986-01-03 | $16.50 | $16.50 | 15,200 | — | — |
| 1986-01-02 | $16.75 | $16.75 | 5,300 | — | — |