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 | $24.33 | $24.33 | 13,800 | — | — |
| 1986-12-30 | $24.42 | $24.42 | 60,150 | — | — |
| 1986-12-29 | $25.08 | $25.08 | 13,800 | — | — |
| 1986-12-26 | $25.08 | $25.08 | 5,400 | — | — |
| 1986-12-24 | $25.17 | $25.17 | 48,900 | — | — |
| 1986-12-23 | $23.92 | $23.92 | 26,400 | — | — |
| 1986-12-22 | $23.92 | $23.92 | 16,200 | — | — |
| 1986-12-19 | $24.08 | $24.08 | 12,900 | — | — |
| 1986-12-18 | $24.17 | $24.17 | 4,650 | — | — |
| 1986-12-17 | $24.33 | $24.33 | 4,350 | — | — |
| 1986-12-16 | $24.50 | $24.50 | 2,700 | — | — |
| 1986-12-15 | $24.42 | $24.42 | 7,050 | — | — |
| 1986-12-12 | $24.33 | $24.33 | 3,300 | — | — |
| 1986-12-11 | $24.25 | $24.25 | 9,750 | — | — |
| 1986-12-10 | $24.00 | $24.00 | 13,950 | — | — |
| 1986-12-09 | $24.33 | $24.33 | 4,950 | — | — |
| 1986-12-08 | $24.67 | $24.67 | 3,750 | — | — |
| 1986-12-05 | $25.08 | $25.08 | 2,550 | — | — |
| 1986-12-04 | $25.33 | $25.33 | 6,300 | — | — |
| 1986-12-03 | $25.33 | $25.33 | 7,050 | — | — |
| 1986-12-02 | $25.50 | $25.50 | 8,550 | — | — |
| 1986-12-01 | $25.33 | $25.33 | 2,700 | — | — |
| 1986-11-28 | $25.33 | $25.33 | 3,150 | — | — |
| 1986-11-26 | $25.92 | $25.92 | 3,750 | — | — |
| 1986-11-25 | $26.00 | $26.00 | 5,100 | — | — |
| 1986-11-24 | $26.08 | $26.08 | 23,400 | — | — |
| 1986-11-21 | $26.00 | $26.00 | 1,500 | — | — |
| 1986-11-20 | $25.83 | $25.83 | 20,250 | — | — |
| 1986-11-19 | $25.00 | $25.00 | 9,600 | — | — |
| 1986-11-18 | $24.83 | $24.83 | 20,250 | — | — |
| 1986-11-17 | $25.50 | $25.50 | 18,300 | — | — |
| 1986-11-14 | $26.50 | $26.50 | 3,150 | — | — |
| 1986-11-13 | $26.50 | $26.50 | 4,050 | — | — |
| 1986-11-12 | $26.67 | $26.67 | 6,150 | — | — |
| 1986-11-11 | $26.67 | $26.67 | 1,050 | — | — |
| 1986-11-10 | $26.67 | $26.67 | 17,850 | — | — |
| 1986-11-07 | $26.83 | $26.83 | 1,500 | — | — |
| 1986-11-06 | $26.92 | $26.92 | 7,500 | — | — |
| 1986-11-05 | $26.83 | $26.83 | 8,850 | — | — |
| 1986-11-04 | $26.75 | $26.75 | 4,050 | — | — |
| 1986-11-03 | $26.83 | $26.83 | 4,950 | — | — |
| 1986-10-31 | $26.75 | $26.75 | 1,800 | — | — |
| 1986-10-30 | $26.67 | $26.67 | 46,800 | — | — |
| 1986-10-29 | $27.25 | $27.25 | 3,450 | — | — |
| 1986-10-28 | $26.92 | $26.92 | 9,150 | — | — |
| 1986-10-27 | $26.75 | $26.75 | 33,600 | — | — |
| 1986-10-24 | $26.83 | $26.83 | 13,200 | — | — |
| 1986-10-23 | $27.50 | $27.50 | 12,750 | — | — |
| 1986-10-22 | $27.33 | $27.33 | 25,800 | — | — |
| 1986-10-21 | $26.75 | $26.75 | 19,650 | — | — |
| 1986-10-20 | $26.17 | $26.17 | 6,300 | — | — |
| 1986-10-17 | $26.67 | $26.67 | 5,250 | — | — |
| 1986-10-16 | $26.67 | $26.67 | 10,350 | — | — |
| 1986-10-15 | $26.92 | $26.92 | 35,700 | — | — |
| 1986-10-14 | $26.17 | $26.17 | 2,850 | — | — |
| 1986-10-13 | $26.17 | $26.17 | 16,050 | — | — |
| 1986-10-10 | $26.17 | $26.17 | 6,600 | — | — |
| 1986-10-09 | $26.17 | $26.17 | 3,450 | — | — |
| 1986-10-08 | $26.17 | $26.17 | 1,200 | — | — |
| 1986-10-07 | $26.17 | $26.17 | 3,450 | — | — |
| 1986-10-06 | $26.00 | $26.00 | 13,350 | — | — |
| 1986-10-03 | $25.75 | $25.75 | 1,950 | — | — |
| 1986-10-02 | $25.83 | $25.83 | 8,550 | — | — |
| 1986-10-01 | $26.00 | $26.00 | 12,150 | — | — |
| 1986-09-30 | $26.33 | $26.33 | 29,400 | — | — |
| 1986-09-29 | $25.50 | $25.50 | 4,800 | — | — |
| 1986-09-26 | $26.00 | $26.00 | 1,800 | — | — |
| 1986-09-25 | $25.83 | $25.83 | 3,300 | — | — |
| 1986-09-24 | $26.17 | $26.17 | 5,250 | — | — |
| 1986-09-23 | $25.83 | $25.83 | 6,900 | — | — |
| 1986-09-22 | $25.67 | $25.67 | 15,450 | — | — |
| 1986-09-19 | $25.58 | $25.58 | 6,300 | — | — |
| 1986-09-18 | $26.00 | $26.00 | 10,200 | — | — |
| 1986-09-17 | $25.67 | $25.67 | 18,300 | — | — |
| 1986-09-16 | $25.08 | $25.08 | 26,700 | — | — |
| 1986-09-15 | $25.00 | $25.00 | 53,850 | — | — |
| 1986-09-12 | $25.33 | $25.33 | 10,500 | — | — |
| 1986-09-11 | $26.00 | $26.00 | 18,150 | — | — |
| 1986-09-10 | $27.33 | $27.33 | 2,400 | — | — |
| 1986-09-09 | $27.67 | $27.67 | 4,050 | — | — |
| 1986-09-08 | $27.83 | $27.83 | 57,450 | — | — |
| 1986-09-05 | $27.83 | $27.83 | 26,100 | — | — |
| 1986-09-04 | $28.08 | $28.08 | 21,150 | — | — |
| 1986-09-03 | $27.67 | $27.67 | 14,550 | — | — |
| 1986-09-02 | $28.00 | $28.00 | 3,900 | — | — |
| 1986-08-29 | $27.75 | $27.75 | 1,650 | — | — |
| 1986-08-28 | $27.92 | $27.92 | 3,150 | — | — |
| 1986-08-27 | $27.83 | $27.83 | 7,800 | — | — |
| 1986-08-26 | $27.75 | $27.75 | 2,250 | — | — |
| 1986-08-25 | $27.75 | $27.75 | 12,750 | — | — |
| 1986-08-22 | $28.00 | $28.00 | 8,850 | — | — |
| 1986-08-21 | $28.00 | $28.00 | 11,250 | — | — |
| 1986-08-20 | $27.83 | $27.83 | 7,950 | — | — |
| 1986-08-19 | $27.17 | $27.17 | 21,150 | — | — |
| 1986-08-18 | $25.83 | $25.83 | 28,500 | — | — |
| 1986-08-15 | $26.50 | $26.50 | 4,650 | — | — |
| 1986-08-14 | $26.33 | $26.33 | 5,550 | — | — |
| 1986-08-13 | $26.00 | $26.00 | 9,750 | — | — |
| 1986-08-12 | $25.17 | $25.17 | 11,250 | — | — |
| 1986-08-11 | $24.17 | $24.17 | 10,800 | — | — |
| 1986-08-08 | $24.00 | $24.00 | 8,250 | — | — |
| 1986-08-07 | $24.17 | $24.17 | 31,200 | — | — |
| 1986-08-06 | $24.83 | $24.83 | 5,850 | — | — |
| 1986-08-05 | $24.67 | $24.67 | 5,400 | — | — |
| 1986-08-04 | $25.00 | $25.00 | 13,050 | — | — |
| 1986-08-01 | $25.33 | $25.33 | 6,450 | — | — |
| 1986-07-31 | $25.58 | $25.58 | 2,250 | — | — |
| 1986-07-30 | $25.58 | $25.58 | 8,100 | — | — |
| 1986-07-29 | $25.67 | $25.67 | 2,850 | — | — |
| 1986-07-28 | $25.92 | $25.92 | 7,350 | — | — |
| 1986-07-25 | $26.58 | $26.58 | 5,550 | — | — |
| 1986-07-24 | $26.67 | $26.67 | 5,400 | — | — |
| 1986-07-23 | $26.67 | $26.67 | 20,700 | — | — |
| 1986-07-22 | $26.08 | $26.08 | 21,300 | — | — |
| 1986-07-21 | $25.42 | $25.42 | 13,650 | — | — |
| 1986-07-18 | $25.92 | $25.92 | 42,450 | — | — |
| 1986-07-17 | $25.75 | $25.75 | 77,400 | — | — |
| 1986-07-16 | $25.42 | $25.42 | 38,250 | — | — |
| 1986-07-15 | $25.58 | $25.58 | 22,650 | — | — |
| 1986-07-14 | $27.00 | $27.00 | 4,800 | — | — |
| 1986-07-11 | $27.83 | $27.83 | 8,250 | — | — |
| 1986-07-10 | $27.75 | $27.75 | 4,950 | — | — |
| 1986-07-09 | $27.67 | $27.67 | 5,850 | — | — |
| 1986-07-08 | $28.00 | $28.00 | 26,550 | — | — |
| 1986-07-07 | $29.17 | $29.17 | 22,650 | — | — |
| 1986-07-03 | $28.67 | $28.67 | 10,350 | — | — |
| 1986-07-02 | $29.17 | $29.17 | 10,050 | — | — |
| 1986-07-01 | $29.33 | $29.33 | 37,050 | — | — |
| 1986-06-30 | $28.83 | $28.83 | 41,700 | — | — |
| 1986-06-27 | $28.92 | $28.92 | 18,150 | — | — |
| 1986-06-26 | $28.83 | $28.83 | 22,200 | — | — |
| 1986-06-25 | $28.50 | $28.50 | 49,500 | — | — |
| 1986-06-24 | $28.42 | $28.42 | 93,000 | — | — |
| 1986-06-23 | $27.75 | $27.75 | 41,550 | — | — |
| 1986-06-20 | $26.92 | $26.92 | 45,750 | — | — |
| 1986-06-19 | $26.75 | $26.75 | 8,850 | — | — |
| 1986-06-18 | $26.75 | $26.75 | 45,600 | — | — |
| 1986-06-17 | $26.67 | $26.67 | 18,300 | — | — |
| 1986-06-16 | $26.75 | $26.75 | 16,950 | — | — |
| 1986-06-13 | $26.83 | $26.83 | 25,500 | — | — |
| 1986-06-12 | $27.00 | $27.00 | 10,350 | — | — |
| 1986-06-11 | $27.08 | $27.08 | 3,150 | — | — |
| 1986-06-10 | $27.17 | $27.17 | 33,450 | — | — |
| 1986-06-09 | $27.17 | $27.17 | 11,400 | — | — |
| 1986-06-06 | $27.17 | $27.17 | 13,350 | — | — |
| 1986-06-05 | $26.83 | $26.83 | 8,700 | — | — |
| 1986-06-04 | $26.67 | $26.67 | 7,350 | — | — |
| 1986-06-03 | $26.67 | $26.67 | 13,650 | — | — |
| 1986-06-02 | $27.00 | $27.00 | 7,500 | — | — |
| 1986-05-30 | $27.00 | $27.00 | 11,400 | — | — |
| 1986-05-29 | $27.17 | $27.17 | 22,200 | — | — |
| 1986-05-28 | $27.67 | $27.67 | 17,100 | — | — |
| 1986-05-27 | $27.67 | $27.67 | 26,700 | — | — |
| 1986-05-23 | $27.33 | $27.33 | 83,250 | — | — |
| 1986-05-22 | $27.08 | $27.08 | 28,800 | — | — |
| 1986-05-21 | $27.33 | $27.33 | 17,850 | — | — |
| 1986-05-20 | $27.17 | $27.17 | 19,800 | — | — |
| 1986-05-19 | $27.92 | $27.92 | 68,400 | — | — |
| 1986-05-16 | $28.08 | $28.08 | 16,800 | — | — |
| 1986-05-15 | $28.00 | $28.00 | 4,950 | — | — |
| 1986-05-14 | $28.08 | $28.08 | 7,500 | — | — |
| 1986-05-13 | $28.17 | $28.17 | 6,450 | — | — |
| 1986-05-12 | $28.08 | $28.08 | 7,200 | — | — |
| 1986-05-09 | $28.17 | $28.17 | 7,950 | — | — |
| 1986-05-08 | $28.00 | $28.00 | 4,050 | — | — |
| 1986-05-07 | $27.75 | $27.75 | 8,400 | — | — |
| 1986-05-06 | $27.58 | $27.58 | 10,350 | — | — |
| 1986-05-05 | $27.08 | $27.08 | 14,250 | — | — |
| 1986-05-02 | $26.83 | $26.83 | 14,250 | — | — |
| 1986-05-01 | $26.75 | $26.75 | 9,300 | — | — |
| 1986-04-30 | $26.75 | $26.75 | 17,850 | — | — |
| 1986-04-29 | $27.83 | $27.83 | 13,950 | — | — |
| 1986-04-28 | $28.58 | $28.58 | 24,150 | — | — |
| 1986-04-25 | $30.17 | $30.17 | 77,100 | — | — |
| 1986-04-24 | $29.50 | $29.50 | 20,400 | — | — |
| 1986-04-23 | $28.50 | $28.50 | 12,750 | — | — |
| 1986-04-22 | $27.33 | $27.33 | 11,700 | — | — |
| 1986-04-21 | $27.50 | $27.50 | 37,350 | — | — |
| 1986-04-18 | $26.17 | $26.17 | 49,500 | — | — |
| 1986-04-17 | $26.42 | $26.42 | 160,050 | — | — |
| 1986-04-16 | $25.25 | $25.25 | 64,200 | — | — |
| 1986-04-15 | $24.33 | $24.33 | 8,400 | — | — |
| 1986-04-14 | $24.33 | $24.33 | 5,700 | — | — |
| 1986-04-11 | $24.17 | $24.17 | 8,550 | — | — |
| 1986-04-10 | $24.92 | $24.92 | 5,400 | — | — |
| 1986-04-09 | $25.00 | $25.00 | 10,800 | — | — |
| 1986-04-08 | $25.08 | $25.08 | 6,900 | — | — |
| 1986-04-07 | $25.08 | $25.08 | 11,400 | — | — |
| 1986-04-04 | $24.75 | $24.75 | 26,100 | — | — |
| 1986-04-03 | $25.33 | $25.33 | 19,500 | — | — |
| 1986-04-02 | $25.83 | $25.83 | 11,250 | — | — |
| 1986-04-01 | $25.58 | $25.58 | 25,800 | — | — |
| 1986-03-31 | $25.25 | $25.25 | 12,150 | — | — |
| 1986-03-27 | $24.50 | $24.50 | 8,850 | — | — |
| 1986-03-26 | $24.58 | $24.58 | 2,850 | — | — |
| 1986-03-25 | $24.42 | $24.42 | 7,500 | — | — |
| 1986-03-24 | $25.00 | $25.00 | 4,800 | — | — |
| 1986-03-21 | $24.00 | $24.00 | 32,250 | — | — |
| 1986-03-20 | $23.58 | $23.58 | 147,750 | — | — |
| 1986-03-19 | $23.33 | $23.33 | 25,800 | — | — |
| 1986-03-18 | $23.25 | $23.25 | 8,550 | — | — |
| 1986-03-17 | $23.08 | $23.08 | 8,250 | — | — |
| 1986-03-14 | $23.33 | $23.33 | 12,600 | — | — |
| 1986-03-13 | $23.50 | $23.50 | 19,200 | — | — |
| 1986-03-12 | $23.50 | $23.50 | 33,600 | — | — |
| 1986-03-11 | $23.67 | $23.67 | 35,700 | — | — |
| 1986-03-10 | $23.50 | $23.50 | 13,050 | — | — |
| 1986-03-07 | $22.83 | $22.83 | 5,100 | — | — |
| 1986-03-06 | $23.08 | $23.08 | 4,950 | — | — |
| 1986-03-05 | $23.25 | $23.25 | 5,700 | — | — |
| 1986-03-04 | $22.92 | $22.92 | 5,400 | — | — |
| 1986-03-03 | $23.25 | $23.25 | 20,400 | — | — |
| 1986-02-28 | $24.00 | $24.00 | 10,950 | — | — |
| 1986-02-27 | $23.92 | $23.92 | 7,050 | — | — |
| 1986-02-26 | $23.42 | $23.42 | 7,950 | — | — |
| 1986-02-25 | $23.58 | $23.58 | 26,250 | — | — |
| 1986-02-24 | $23.83 | $23.83 | 16,500 | — | — |
| 1986-02-21 | $23.92 | $23.92 | 47,550 | — | — |
| 1986-02-20 | $23.67 | $23.67 | 73,500 | — | — |
| 1986-02-19 | $22.92 | $22.92 | 23,250 | — | — |
| 1986-02-18 | $22.58 | $22.58 | 31,650 | — | — |
| 1986-02-14 | $22.08 | $22.08 | 5,100 | — | — |
| 1986-02-13 | $22.17 | $22.17 | 8,700 | — | — |
| 1986-02-12 | $22.00 | $22.00 | 13,350 | — | — |
| 1986-02-11 | $22.17 | $22.17 | 23,250 | — | — |
| 1986-02-10 | $22.17 | $22.17 | 40,650 | — | — |
| 1986-02-07 | $21.75 | $21.75 | 14,850 | — | — |
| 1986-02-06 | $21.83 | $21.83 | 5,700 | — | — |
| 1986-02-05 | $21.92 | $21.92 | 1,950 | — | — |
| 1986-02-04 | $21.83 | $21.83 | 6,750 | — | — |
| 1986-02-03 | $22.00 | $22.00 | 15,600 | — | — |
| 1986-01-31 | $22.17 | $22.17 | 4,800 | — | — |
| 1986-01-30 | $22.25 | $22.25 | 13,050 | — | — |
| 1986-01-29 | $22.25 | $22.25 | 32,700 | — | — |
| 1986-01-28 | $22.58 | $22.58 | 31,950 | — | — |
| 1986-01-27 | $22.67 | $22.67 | 32,550 | — | — |
| 1986-01-24 | $22.08 | $22.08 | 22,200 | — | — |
| 1986-01-23 | $22.17 | $22.17 | 28,200 | — | — |
| 1986-01-22 | $22.25 | $22.25 | 43,950 | — | — |
| 1986-01-21 | $21.00 | $21.00 | 23,400 | — | — |
| 1986-01-20 | $20.67 | $20.67 | 14,850 | — | — |
| 1986-01-17 | $20.08 | $20.08 | 2,550 | — | — |
| 1986-01-16 | $20.25 | $20.25 | 5,400 | — | — |
| 1986-01-15 | $19.83 | $19.83 | 3,450 | — | — |
| 1986-01-14 | $19.83 | $19.83 | 94,500 | — | — |
| 1986-01-13 | $19.75 | $19.75 | 5,700 | — | — |
| 1986-01-10 | $19.67 | $19.67 | 7,200 | — | — |
| 1986-01-09 | $19.50 | $19.50 | 7,650 | — | — |
| 1986-01-08 | $19.75 | $19.75 | 25,050 | — | — |
| 1986-01-07 | $19.83 | $19.83 | 11,700 | — | — |
| 1986-01-06 | $19.33 | $19.33 | 10,350 | — | — |
| 1986-01-03 | $19.50 | $19.50 | 19,350 | — | — |
| 1986-01-02 | $18.83 | $18.83 | 5,850 | — | — |