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 | $23.75 | $27.04 | 6,700 | — | — |
| 1986-12-30 | $23.13 | $26.33 | 7,400 | — | — |
| 1986-12-29 | $23.63 | $26.90 | 7,500 | — | — |
| 1986-12-26 | $24.13 | $27.47 | 2,000 | — | — |
| 1986-12-24 | $23.75 | $27.04 | 4,000 | — | — |
| 1986-12-23 | $24.13 | $27.47 | 8,100 | — | — |
| 1986-12-22 | $24.00 | $27.32 | 10,000 | — | — |
| 1986-12-19 | $24.25 | $27.61 | 12,300 | — | — |
| 1986-12-18 | $24.38 | $27.75 | 6,300 | — | — |
| 1986-12-17 | $24.38 | $27.75 | 5,600 | — | — |
| 1986-12-16 | $24.13 | $27.47 | 5,400 | — | — |
| 1986-12-15 | $24.50 | $27.89 | 4,200 | — | — |
| 1986-12-12 | $24.25 | $27.61 | 8,000 | — | — |
| 1986-12-11 | $24.25 | $27.61 | 6,300 | — | — |
| 1986-12-10 | $24.38 | $27.75 | 8,900 | — | — |
| 1986-12-09 | $24.50 | $27.89 | 4,800 | — | — |
| 1986-12-08 | $24.63 | $28.04 | 4,500 | — | — |
| 1986-12-05 | $24.38 | $27.75 | 6,000 | — | — |
| 1986-12-04 | $24.38 | $27.75 | 4,600 | — | — |
| 1986-12-03 | $24.38 | $27.75 | 6,700 | — | — |
| 1986-12-02 | $24.50 | $27.89 | 8,600 | — | — |
| 1986-12-01 | $24.25 | $27.61 | 2,900 | — | — |
| 1986-11-28 | $24.25 | $27.61 | 600 | — | — |
| 1986-11-26 | $24.38 | $27.75 | 3,000 | — | — |
| 1986-11-25 | $24.38 | $27.75 | 5,200 | — | — |
| 1986-11-24 | $24.38 | $27.75 | 4,700 | — | — |
| 1986-11-21 | $24.38 | $27.75 | 13,500 | — | — |
| 1986-11-20 | $24.38 | $27.75 | 5,300 | — | — |
| 1986-11-19 | $24.38 | $27.75 | 4,900 | — | — |
| 1986-11-18 | $24.13 | $27.47 | 10,300 | — | — |
| 1986-11-17 | $24.38 | $27.75 | 5,000 | — | — |
| 1986-11-14 | $24.13 | $27.47 | 4,000 | — | — |
| 1986-11-13 | $24.25 | $27.61 | 7,600 | — | — |
| 1986-11-12 | $24.00 | $27.32 | 4,300 | — | — |
| 1986-11-11 | $24.38 | $27.75 | 5,000 | — | — |
| 1986-11-10 | $24.38 | $27.75 | 1,500 | — | — |
| 1986-11-07 | $24.63 | $28.04 | 7,400 | — | — |
| 1986-11-06 | $24.38 | $27.75 | 4,200 | — | — |
| 1986-11-05 | $24.63 | $28.04 | 3,000 | — | — |
| 1986-11-04 | $24.75 | $28.18 | 4,400 | — | — |
| 1986-11-03 | $24.88 | $28.32 | 4,200 | — | — |
| 1986-10-31 | $24.88 | $28.32 | 4,100 | — | — |
| 1986-10-30 | $24.63 | $28.04 | 5,800 | — | — |
| 1986-10-29 | $24.88 | $28.32 | 9,700 | — | — |
| 1986-10-28 | $24.75 | $28.18 | 6,300 | — | — |
| 1986-10-27 | $24.63 | $28.04 | 4,300 | — | — |
| 1986-10-24 | $24.63 | $28.04 | 4,700 | — | — |
| 1986-10-23 | $24.75 | $28.18 | 3,900 | — | — |
| 1986-10-22 | $24.63 | $28.04 | 2,300 | — | — |
| 1986-10-21 | $24.50 | $27.89 | 23,800 | — | — |
| 1986-10-20 | $24.63 | $28.04 | 5,800 | — | — |
| 1986-10-17 | $25.00 | $27.87 | 4,900 | — | — |
| 1986-10-16 | $25.00 | $27.87 | 4,100 | — | — |
| 1986-10-15 | $25.13 | $28.01 | 9,200 | — | — |
| 1986-10-14 | $25.00 | $27.87 | 1,700 | — | — |
| 1986-10-13 | $24.88 | $27.73 | 2,900 | — | — |
| 1986-10-10 | $24.38 | $27.17 | 5,400 | — | — |
| 1986-10-09 | $24.75 | $27.59 | 3,000 | — | — |
| 1986-10-08 | $24.50 | $27.31 | 4,200 | — | — |
| 1986-10-07 | $24.25 | $27.03 | 7,400 | — | — |
| 1986-10-06 | $24.38 | $27.17 | 5,400 | — | — |
| 1986-10-03 | $24.13 | $26.89 | 2,300 | — | — |
| 1986-10-02 | $24.38 | $27.17 | 2,000 | — | — |
| 1986-10-01 | $24.25 | $27.03 | 3,800 | — | — |
| 1986-09-30 | $24.25 | $27.03 | 2,700 | — | — |
| 1986-09-29 | $23.88 | $26.62 | 1,300 | — | — |
| 1986-09-26 | $24.00 | $26.76 | 2,500 | — | — |
| 1986-09-25 | $24.13 | $26.89 | 1,400 | — | — |
| 1986-09-24 | $24.13 | $26.89 | 4,500 | — | — |
| 1986-09-23 | $24.25 | $27.03 | 5,400 | — | — |
| 1986-09-22 | $24.38 | $27.17 | 8,700 | — | — |
| 1986-09-19 | $24.38 | $27.17 | 11,300 | — | — |
| 1986-09-18 | $24.75 | $27.59 | 4,000 | — | — |
| 1986-09-17 | $24.63 | $27.45 | 3,400 | — | — |
| 1986-09-16 | $24.13 | $26.89 | 4,800 | — | — |
| 1986-09-15 | $23.63 | $26.34 | 10,900 | — | — |
| 1986-09-12 | $23.63 | $26.34 | 10,600 | — | — |
| 1986-09-11 | $24.38 | $27.17 | 6,600 | — | — |
| 1986-09-10 | $25.00 | $27.87 | 4,300 | — | — |
| 1986-09-09 | $25.13 | $28.01 | 6,500 | — | — |
| 1986-09-08 | $25.38 | $28.29 | 11,600 | — | — |
| 1986-09-05 | $24.63 | $27.45 | 3,800 | — | — |
| 1986-09-04 | $24.88 | $27.73 | 4,900 | — | — |
| 1986-09-03 | $24.25 | $27.03 | 5,300 | — | — |
| 1986-09-02 | $24.50 | $27.31 | 7,100 | — | — |
| 1986-08-29 | $24.50 | $27.31 | 9,100 | — | — |
| 1986-08-28 | $24.13 | $26.89 | 6,400 | — | — |
| 1986-08-27 | $24.00 | $26.76 | 9,300 | — | — |
| 1986-08-26 | $24.38 | $27.17 | 4,800 | — | — |
| 1986-08-25 | $24.25 | $27.03 | 5,000 | — | — |
| 1986-08-22 | $24.25 | $27.03 | 4,700 | — | — |
| 1986-08-21 | $24.25 | $27.03 | 8,600 | — | — |
| 1986-08-20 | $24.38 | $27.17 | 7,800 | — | — |
| 1986-08-19 | $24.38 | $27.17 | 5,300 | — | — |
| 1986-08-18 | $24.13 | $26.89 | 5,900 | — | — |
| 1986-08-15 | $24.38 | $27.17 | 7,000 | — | — |
| 1986-08-14 | $24.13 | $26.89 | 7,300 | — | — |
| 1986-08-13 | $24.13 | $26.89 | 8,200 | — | — |
| 1986-08-12 | $24.13 | $26.89 | 3,600 | — | — |
| 1986-08-11 | $24.25 | $27.03 | 2,200 | — | — |
| 1986-08-08 | $24.00 | $26.76 | 3,300 | — | — |
| 1986-08-07 | $23.63 | $26.34 | 8,100 | — | — |
| 1986-08-06 | $24.00 | $26.76 | 6,300 | — | — |
| 1986-08-05 | $23.88 | $26.62 | 5,300 | — | — |
| 1986-08-04 | $24.13 | $26.89 | 3,200 | — | — |
| 1986-08-01 | $24.00 | $26.76 | 4,200 | — | — |
| 1986-07-31 | $23.88 | $26.62 | 1,800 | — | — |
| 1986-07-30 | $23.88 | $26.62 | 5,300 | — | — |
| 1986-07-29 | $23.88 | $26.62 | 6,500 | — | — |
| 1986-07-28 | $23.63 | $26.34 | 4,000 | — | — |
| 1986-07-25 | $23.75 | $26.48 | 1,900 | — | — |
| 1986-07-24 | $23.75 | $26.48 | 2,400 | — | — |
| 1986-07-23 | $23.75 | $26.48 | 1,800 | — | — |
| 1986-07-22 | $23.50 | $26.20 | 11,100 | — | — |
| 1986-07-21 | $23.75 | $26.48 | 6,800 | — | — |
| 1986-07-18 | $24.38 | $27.17 | 5,000 | — | — |
| 1986-07-17 | $24.50 | $27.31 | 4,800 | — | — |
| 1986-07-16 | $24.25 | $27.03 | 4,300 | — | — |
| 1986-07-15 | $24.00 | $26.76 | 9,500 | — | — |
| 1986-07-14 | $24.00 | $26.76 | 9,400 | — | — |
| 1986-07-11 | $23.88 | $26.62 | 3,600 | — | — |
| 1986-07-10 | $23.75 | $26.03 | 6,500 | — | — |
| 1986-07-09 | $23.38 | $25.62 | 2,100 | — | — |
| 1986-07-08 | $23.38 | $25.62 | 4,800 | — | — |
| 1986-07-07 | $23.75 | $26.03 | 5,700 | — | — |
| 1986-07-03 | $23.25 | $25.48 | 2,900 | — | — |
| 1986-07-02 | $23.63 | $25.89 | 5,200 | — | — |
| 1986-07-01 | $23.25 | $25.48 | 3,100 | — | — |
| 1986-06-30 | $23.25 | $25.48 | 6,400 | — | — |
| 1986-06-27 | $23.13 | $25.35 | 2,400 | — | — |
| 1986-06-26 | $23.13 | $25.35 | 2,800 | — | — |
| 1986-06-25 | $23.00 | $25.21 | 5,700 | — | — |
| 1986-06-24 | $23.00 | $25.21 | 3,900 | — | — |
| 1986-06-23 | $23.13 | $25.35 | 4,800 | — | — |
| 1986-06-20 | $22.75 | $24.93 | 13,100 | — | — |
| 1986-06-19 | $22.88 | $25.07 | 1,500 | — | — |
| 1986-06-18 | $23.00 | $25.21 | 6,200 | — | — |
| 1986-06-17 | $23.00 | $25.21 | 3,300 | — | — |
| 1986-06-16 | $22.75 | $24.93 | 4,200 | — | — |
| 1986-06-13 | $22.75 | $24.93 | 4,000 | — | — |
| 1986-06-12 | $22.63 | $24.80 | 5,500 | — | — |
| 1986-06-11 | $22.88 | $25.07 | 9,400 | — | — |
| 1986-06-10 | $22.88 | $25.07 | 8,900 | — | — |
| 1986-06-09 | $22.88 | $25.07 | 6,600 | — | — |
| 1986-06-06 | $23.00 | $25.21 | 5,200 | — | — |
| 1986-06-05 | $23.25 | $25.48 | 4,700 | — | — |
| 1986-06-04 | $23.00 | $25.21 | 5,100 | — | — |
| 1986-06-03 | $23.00 | $25.21 | 7,700 | — | — |
| 1986-06-02 | $23.13 | $25.35 | 6,700 | — | — |
| 1986-05-30 | $23.38 | $25.62 | 18,900 | — | — |
| 1986-05-29 | $23.50 | $25.76 | 5,900 | — | — |
| 1986-05-28 | $23.25 | $25.48 | 5,100 | — | — |
| 1986-05-27 | $23.63 | $25.89 | 4,900 | — | — |
| 1986-05-23 | $23.50 | $25.76 | 7,100 | — | — |
| 1986-05-22 | $23.25 | $25.48 | 3,100 | — | — |
| 1986-05-21 | $23.25 | $25.48 | 3,600 | — | — |
| 1986-05-20 | $23.25 | $25.48 | 12,300 | — | — |
| 1986-05-19 | $23.38 | $25.62 | 4,900 | — | — |
| 1986-05-16 | $23.50 | $25.76 | 4,400 | — | — |
| 1986-05-15 | $23.50 | $25.76 | 6,600 | — | — |
| 1986-05-14 | $23.88 | $26.17 | 4,000 | — | — |
| 1986-05-13 | $23.88 | $26.17 | 8,200 | — | — |
| 1986-05-12 | $23.75 | $26.03 | 6,600 | — | — |
| 1986-05-09 | $23.75 | $26.03 | 1,700 | — | — |
| 1986-05-08 | $23.75 | $26.03 | 6,400 | — | — |
| 1986-05-07 | $23.63 | $25.89 | 4,800 | — | — |
| 1986-05-06 | $23.88 | $26.17 | 7,100 | — | — |
| 1986-05-05 | $23.38 | $25.62 | 6,200 | — | — |
| 1986-05-02 | $23.38 | $25.62 | 7,800 | — | — |
| 1986-05-01 | $23.50 | $25.76 | 3,400 | — | — |
| 1986-04-30 | $23.63 | $25.89 | 4,800 | — | — |
| 1986-04-29 | $23.38 | $25.62 | 11,200 | — | — |
| 1986-04-28 | $23.25 | $25.48 | 6,200 | — | — |
| 1986-04-25 | $23.75 | $26.03 | 4,600 | — | — |
| 1986-04-24 | $24.25 | $26.58 | 1,900 | — | — |
| 1986-04-23 | $24.25 | $26.58 | 5,200 | — | — |
| 1986-04-22 | $24.00 | $26.30 | 6,300 | — | — |
| 1986-04-21 | $24.13 | $26.44 | 4,100 | — | — |
| 1986-04-18 | $24.00 | $26.30 | 3,300 | — | — |
| 1986-04-17 | $24.00 | $26.30 | 3,700 | — | — |
| 1986-04-16 | $23.88 | $26.17 | 6,900 | — | — |
| 1986-04-15 | $23.75 | $26.03 | 3,600 | — | — |
| 1986-04-14 | $23.75 | $26.03 | 11,800 | — | — |
| 1986-04-11 | $24.63 | $26.44 | 10,400 | — | — |
| 1986-04-10 | $24.25 | $26.04 | 2,900 | — | — |
| 1986-04-09 | $24.25 | $26.04 | 3,200 | — | — |
| 1986-04-08 | $24.25 | $26.04 | 5,200 | — | — |
| 1986-04-07 | $24.13 | $25.90 | 5,200 | — | — |
| 1986-04-04 | $24.00 | $25.77 | 4,500 | — | — |
| 1986-04-03 | $24.25 | $26.04 | 6,400 | — | — |
| 1986-04-02 | $24.13 | $25.90 | 5,300 | — | — |
| 1986-04-01 | $24.38 | $26.17 | 12,900 | — | — |
| 1986-03-31 | $24.38 | $26.17 | 8,400 | — | — |
| 1986-03-27 | $24.38 | $26.17 | 7,800 | — | — |
| 1986-03-26 | $23.88 | $25.64 | 7,100 | — | — |
| 1986-03-25 | $23.63 | $25.37 | 10,900 | — | — |
| 1986-03-24 | $23.75 | $25.50 | 7,600 | — | — |
| 1986-03-21 | $23.88 | $25.64 | 14,600 | — | — |
| 1986-03-20 | $23.38 | $25.10 | 6,900 | — | — |
| 1986-03-19 | $23.38 | $25.10 | 4,500 | — | — |
| 1986-03-18 | $23.50 | $25.23 | 5,800 | — | — |
| 1986-03-17 | $23.50 | $25.23 | 10,700 | — | — |
| 1986-03-14 | $23.50 | $25.23 | 5,900 | — | — |
| 1986-03-13 | $23.50 | $25.23 | 2,900 | — | — |
| 1986-03-12 | $23.63 | $25.37 | 8,600 | — | — |
| 1986-03-11 | $23.50 | $25.23 | 7,800 | — | — |
| 1986-03-10 | $23.00 | $24.70 | 6,000 | — | — |
| 1986-03-07 | $23.00 | $24.70 | 1,800 | — | — |
| 1986-03-06 | $23.13 | $24.83 | 3,300 | — | — |
| 1986-03-05 | $23.13 | $24.83 | 7,300 | — | — |
| 1986-03-04 | $23.00 | $24.70 | 4,900 | — | — |
| 1986-03-03 | $22.50 | $24.16 | 7,800 | — | — |
| 1986-02-28 | $22.63 | $24.29 | 6,200 | — | — |
| 1986-02-27 | $22.63 | $24.29 | 5,300 | — | — |
| 1986-02-26 | $22.63 | $24.29 | 4,300 | — | — |
| 1986-02-25 | $22.38 | $24.03 | 8,200 | — | — |
| 1986-02-24 | $22.38 | $24.03 | 10,300 | — | — |
| 1986-02-21 | $22.25 | $23.89 | 4,200 | — | — |
| 1986-02-20 | $22.25 | $23.89 | 4,300 | — | — |
| 1986-02-19 | $22.13 | $23.76 | 9,400 | — | — |
| 1986-02-18 | $22.25 | $23.89 | 3,400 | — | — |
| 1986-02-14 | $22.13 | $23.76 | 600 | — | — |
| 1986-02-13 | $22.25 | $23.89 | 3,800 | — | — |
| 1986-02-12 | $22.38 | $24.03 | 5,800 | — | — |
| 1986-02-11 | $22.25 | $23.89 | 7,000 | — | — |
| 1986-02-10 | $22.88 | $24.56 | 6,500 | — | — |
| 1986-02-07 | $23.00 | $24.70 | 5,100 | — | — |
| 1986-02-06 | $22.88 | $24.56 | 3,000 | — | — |
| 1986-02-05 | $23.00 | $24.70 | 9,900 | — | — |
| 1986-02-04 | $22.75 | $24.43 | 4,600 | — | — |
| 1986-02-03 | $22.63 | $24.29 | 4,800 | — | — |
| 1986-01-31 | $22.00 | $23.62 | 7,000 | — | — |
| 1986-01-30 | $22.13 | $23.76 | 7,000 | — | — |
| 1986-01-29 | $22.13 | $23.76 | 6,800 | — | — |
| 1986-01-28 | $22.38 | $24.03 | 5,700 | — | — |
| 1986-01-27 | $22.00 | $23.62 | 7,100 | — | — |
| 1986-01-24 | $22.13 | $23.76 | 2,800 | — | — |
| 1986-01-23 | $22.25 | $23.89 | 3,400 | — | — |
| 1986-01-22 | $22.25 | $23.89 | 2,400 | — | — |
| 1986-01-21 | $22.00 | $23.62 | 2,900 | — | — |
| 1986-01-20 | $22.00 | $23.62 | 9,600 | — | — |
| 1986-01-17 | $21.88 | $23.49 | 8,400 | — | — |
| 1986-01-16 | $22.00 | $23.03 | 4,800 | — | — |
| 1986-01-15 | $22.38 | $23.42 | 3,200 | — | — |
| 1986-01-14 | $22.50 | $23.56 | 5,100 | — | — |
| 1986-01-13 | $22.38 | $23.42 | 4,900 | — | — |
| 1986-01-10 | $21.75 | $22.77 | 6,400 | — | — |
| 1986-01-09 | $22.00 | $23.03 | 7,900 | — | — |
| 1986-01-08 | $22.38 | $23.42 | 6,800 | — | — |
| 1986-01-07 | $22.63 | $23.69 | 5,100 | — | — |
| 1986-01-06 | $22.50 | $23.56 | 4,100 | — | — |
| 1986-01-03 | $22.25 | $23.29 | 7,000 | — | — |
| 1986-01-02 | $22.38 | $23.42 | 7,100 | — | — |