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 | $31.25 | $31.25 | 288 | — | — |
| 1986-12-30 | $28.13 | $28.13 | 292 | — | — |
| 1986-12-29 | $28.13 | $28.13 | 236 | — | — |
| 1986-12-26 | $31.25 | $31.25 | 52 | — | — |
| 1986-12-24 | $28.13 | $28.13 | 116 | — | — |
| 1986-12-23 | $28.13 | $28.13 | 84 | — | — |
| 1986-12-22 | $28.13 | $28.13 | 296 | — | — |
| 1986-12-19 | $28.13 | $28.13 | 360 | — | — |
| 1986-12-18 | $28.13 | $28.13 | 3,916 | — | — |
| 1986-12-17 | $34.38 | $34.37 | 100 | — | — |
| 1986-12-16 | $31.25 | $31.25 | 1,568 | — | — |
| 1986-12-15 | $37.50 | $37.50 | 88 | — | — |
| 1986-12-12 | $40.63 | $40.63 | 160 | — | — |
| 1986-12-11 | $34.38 | $34.37 | 16,616 | — | — |
| 1986-12-10 | $34.38 | $34.37 | 72 | — | — |
| 1986-12-09 | $34.38 | $34.37 | 24 | — | — |
| 1986-12-08 | $34.38 | $34.37 | 112 | — | — |
| 1986-12-05 | $40.63 | $40.63 | 24 | — | — |
| 1986-12-04 | $37.50 | $37.50 | 72 | — | — |
| 1986-12-03 | $37.50 | $37.50 | 96 | — | — |
| 1986-12-02 | $40.63 | $40.63 | 28 | — | — |
| 1986-12-01 | $37.50 | $37.50 | 36 | — | — |
| 1986-11-28 | $40.63 | $40.63 | 68 | — | — |
| 1986-11-26 | $40.63 | $40.63 | 76 | — | — |
| 1986-11-25 | $37.50 | $37.50 | 36 | — | — |
| 1986-11-24 | $37.50 | $37.50 | 336 | — | — |
| 1986-11-21 | $37.50 | $37.50 | 112 | — | — |
| 1986-11-20 | $37.50 | $37.50 | 68 | — | — |
| 1986-11-19 | $37.50 | $37.50 | 212 | — | — |
| 1986-11-18 | $37.50 | $37.50 | 68 | — | — |
| 1986-11-17 | $37.50 | $37.50 | 168 | — | — |
| 1986-11-14 | $37.50 | $37.50 | 0 | — | — |
| 1986-11-13 | $37.50 | $37.50 | 40 | — | — |
| 1986-11-12 | $37.50 | $37.50 | 260 | — | — |
| 1986-11-11 | $34.38 | $34.37 | 8 | — | — |
| 1986-11-10 | $34.38 | $34.37 | 0 | — | — |
| 1986-11-07 | $34.38 | $34.37 | 0 | — | — |
| 1986-11-06 | $34.38 | $34.37 | 4 | — | — |
| 1986-11-05 | $34.38 | $34.37 | 84 | — | — |
| 1986-11-04 | $37.50 | $37.50 | 92 | — | — |
| 1986-11-03 | $34.38 | $34.37 | 92 | — | — |
| 1986-10-31 | $37.50 | $37.50 | 0 | — | — |
| 1986-10-30 | $37.50 | $37.50 | 24 | — | — |
| 1986-10-29 | $37.50 | $37.50 | 28 | — | — |
| 1986-10-28 | $40.63 | $40.63 | 0 | — | — |
| 1986-10-27 | $40.63 | $40.63 | 0 | — | — |
| 1986-10-24 | $40.63 | $40.63 | 0 | — | — |
| 1986-10-23 | $40.63 | $40.63 | 0 | — | — |
| 1986-10-22 | $40.63 | $40.63 | 112 | — | — |
| 1986-10-21 | $40.63 | $40.63 | 72 | — | — |
| 1986-10-20 | $43.75 | $43.75 | 20 | — | — |
| 1986-10-17 | $40.63 | $40.63 | 0 | — | — |
| 1986-10-16 | $40.63 | $40.63 | 100 | — | — |
| 1986-10-15 | $43.75 | $43.75 | 52 | — | — |
| 1986-10-14 | $40.63 | $40.63 | 100 | — | — |
| 1986-10-13 | $43.75 | $43.75 | 0 | — | — |
| 1986-10-10 | $43.75 | $43.75 | 120 | — | — |
| 1986-10-09 | $43.75 | $43.75 | 0 | — | — |
| 1986-10-08 | $43.75 | $43.75 | 16 | — | — |
| 1986-10-07 | $43.75 | $43.75 | 84 | — | — |
| 1986-10-06 | $43.75 | $43.75 | 8 | — | — |
| 1986-10-03 | $43.75 | $43.75 | 100 | — | — |
| 1986-10-02 | $40.63 | $40.63 | 12 | — | — |
| 1986-10-01 | $43.75 | $43.75 | 8 | — | — |
| 1986-09-30 | $43.75 | $43.75 | 260 | — | — |
| 1986-09-29 | $43.75 | $43.75 | 132 | — | — |
| 1986-09-26 | $40.63 | $40.63 | 88 | — | — |
| 1986-09-25 | $43.75 | $43.75 | 48 | — | — |
| 1986-09-24 | $43.75 | $43.75 | 232 | — | — |
| 1986-09-23 | $40.63 | $40.63 | 368 | — | — |
| 1986-09-22 | $46.88 | $46.88 | 196 | — | — |
| 1986-09-19 | $43.75 | $43.75 | 68 | — | — |
| 1986-09-18 | $34.38 | $34.37 | 40 | — | — |
| 1986-09-17 | $28.13 | $28.13 | 136 | — | — |
| 1986-09-16 | $25.00 | $25.00 | 0 | — | — |
| 1986-09-15 | $25.00 | $25.00 | 4 | — | — |
| 1986-09-12 | $25.00 | $25.00 | 500 | — | — |
| 1986-09-11 | $25.00 | $25.00 | 1,492 | — | — |
| 1986-09-10 | $21.88 | $21.88 | 236 | — | — |
| 1986-09-09 | $25.00 | $25.00 | 8 | — | — |
| 1986-09-08 | $9.38 | $9.38 | 0 | — | — |
| 1986-09-05 | $9.38 | $9.38 | 0 | — | — |
| 1986-09-04 | $9.38 | $9.38 | 0 | — | — |
| 1986-09-03 | $9.38 | $9.38 | 0 | — | — |
| 1986-09-02 | $9.38 | $9.38 | 0 | — | — |
| 1986-08-29 | $9.38 | $9.38 | 0 | — | — |
| 1986-08-28 | $9.38 | $9.38 | 0 | — | — |
| 1986-08-27 | $9.38 | $9.38 | 20 | — | — |
| 1986-08-26 | $12.50 | $12.50 | 68 | — | — |
| 1986-08-25 | $12.50 | $12.50 | 0 | — | — |
| 1986-08-22 | $12.50 | $12.50 | 96 | — | — |
| 1986-08-21 | $9.38 | $9.38 | 12 | — | — |
| 1986-08-20 | $12.50 | $12.50 | 800 | — | — |
| 1986-08-19 | $9.38 | $9.38 | 280 | — | — |
| 1986-08-18 | $9.38 | $9.38 | 4 | — | — |
| 1986-08-15 | $9.38 | $9.38 | 0 | — | — |
| 1986-08-14 | $9.38 | $9.38 | 0 | — | — |
| 1986-08-13 | $9.38 | $9.38 | 0 | — | — |
| 1986-08-12 | $9.38 | $9.38 | 228 | — | — |
| 1986-08-11 | $9.38 | $9.38 | 40 | — | — |
| 1986-08-08 | $12.50 | $12.50 | 0 | — | — |
| 1986-08-07 | $12.50 | $12.50 | 196 | — | — |
| 1986-08-06 | $9.38 | $9.38 | 8 | — | — |
| 1986-08-05 | $9.38 | $9.38 | 52 | — | — |
| 1986-08-04 | $9.38 | $9.38 | 120 | — | — |
| 1986-08-01 | $12.50 | $12.50 | 0 | — | — |
| 1986-07-31 | $12.50 | $12.50 | 232 | — | — |
| 1986-07-30 | $9.38 | $9.38 | 0 | — | — |
| 1986-07-29 | $9.38 | $9.38 | 272 | — | — |
| 1986-07-28 | $12.50 | $12.50 | 116 | — | — |
| 1986-07-25 | $9.38 | $9.38 | 0 | — | — |
| 1986-07-24 | $9.38 | $9.38 | 0 | — | — |
| 1986-07-23 | $9.38 | $9.38 | 136 | — | — |
| 1986-07-22 | $12.50 | $12.50 | 0 | — | — |
| 1986-07-21 | $12.50 | $12.50 | 352 | — | — |
| 1986-07-18 | $12.50 | $12.50 | 40 | — | — |
| 1986-07-17 | $12.50 | $12.50 | 668 | — | — |
| 1986-07-16 | $15.63 | $15.63 | 1,200 | — | — |
| 1986-07-15 | $9.38 | $9.38 | 0 | — | — |
| 1986-07-14 | $9.38 | $9.38 | 68 | — | — |
| 1986-07-11 | $15.63 | $15.63 | 40 | — | — |
| 1986-07-10 | $9.38 | $9.38 | 200 | — | — |
| 1986-07-09 | $12.50 | $12.50 | 80 | — | — |
| 1986-07-08 | $12.50 | $12.50 | 80 | — | — |
| 1986-07-07 | $9.38 | $9.38 | 196 | — | — |
| 1986-07-03 | $12.50 | $12.50 | 120 | — | — |
| 1986-07-02 | $9.38 | $9.38 | 300 | — | — |
| 1986-07-01 | $9.38 | $9.38 | 4 | — | — |
| 1986-06-30 | $9.38 | $9.38 | 0 | — | — |
| 1986-06-27 | $9.38 | $9.38 | 492 | — | — |
| 1986-06-26 | $12.50 | $12.50 | 80 | — | — |
| 1986-06-25 | $9.38 | $9.38 | 64 | — | — |
| 1986-06-24 | $9.38 | $9.38 | 20 | — | — |
| 1986-06-23 | $9.38 | $9.38 | 92 | — | — |
| 1986-06-20 | $9.38 | $9.38 | 1,512 | — | — |
| 1986-06-19 | $15.63 | $15.63 | 56 | — | — |
| 1986-06-18 | $15.63 | $15.63 | 64 | — | — |
| 1986-06-17 | $12.50 | $12.50 | 228 | — | — |
| 1986-06-16 | $12.50 | $12.50 | 400 | — | — |
| 1986-06-13 | $12.50 | $12.50 | 16 | — | — |
| 1986-06-12 | $12.50 | $12.50 | 0 | — | — |
| 1986-06-11 | $12.50 | $12.50 | 128 | — | — |
| 1986-06-10 | $12.50 | $12.50 | 0 | — | — |
| 1986-06-09 | $12.50 | $12.50 | 224 | — | — |
| 1986-06-06 | $12.50 | $12.50 | 0 | — | — |
| 1986-06-05 | $12.50 | $12.50 | 276 | — | — |
| 1986-06-04 | $12.50 | $12.50 | 28 | — | — |
| 1986-06-03 | $9.38 | $9.38 | 460 | — | — |
| 1986-06-02 | $15.63 | $15.63 | 184 | — | — |
| 1986-05-30 | $15.63 | $15.63 | 160 | — | — |
| 1986-05-29 | $12.50 | $12.50 | 572 | — | — |
| 1986-05-28 | $15.63 | $15.63 | 100 | — | — |
| 1986-05-27 | $15.63 | $15.63 | 48 | — | — |
| 1986-05-23 | $12.50 | $12.50 | 16 | — | — |
| 1986-05-22 | $15.63 | $15.63 | 44 | — | — |
| 1986-05-21 | $15.63 | $15.63 | 252 | — | — |
| 1986-05-20 | $12.50 | $12.50 | 768 | — | — |
| 1986-05-19 | $15.63 | $15.63 | 128 | — | — |
| 1986-05-16 | $18.75 | $18.75 | 12 | — | — |
| 1986-05-15 | $18.75 | $18.75 | 320 | — | — |
| 1986-05-14 | $18.75 | $18.75 | 0 | — | — |
| 1986-05-13 | $18.75 | $18.75 | 24 | — | — |
| 1986-05-12 | $18.75 | $18.75 | 404 | — | — |
| 1986-05-09 | $18.75 | $18.75 | 40 | — | — |
| 1986-05-08 | $18.75 | $18.75 | 60 | — | — |
| 1986-05-07 | $15.63 | $15.63 | 8 | — | — |
| 1986-05-06 | $18.75 | $18.75 | 68 | — | — |
| 1986-05-05 | $15.63 | $15.63 | 4 | — | — |
| 1986-05-02 | $18.75 | $18.75 | 140 | — | — |
| 1986-05-01 | $18.75 | $18.75 | 48 | — | — |
| 1986-04-30 | $15.63 | $15.63 | 400 | — | — |
| 1986-04-29 | $21.88 | $21.88 | 8 | — | — |
| 1986-04-28 | $15.63 | $15.63 | 84 | — | — |
| 1986-04-25 | $18.75 | $18.75 | 4 | — | — |
| 1986-04-24 | $18.75 | $18.75 | 0 | — | — |
| 1986-04-23 | $18.75 | $18.75 | 244 | — | — |
| 1986-04-22 | $18.75 | $18.75 | 356 | — | — |
| 1986-04-21 | $21.88 | $21.88 | 1,696 | — | — |
| 1986-04-18 | $21.88 | $21.88 | 0 | — | — |
| 1986-04-17 | $21.88 | $21.88 | 64 | — | — |
| 1986-04-16 | $25.00 | $25.00 | 80 | — | — |
| 1986-04-15 | $25.00 | $25.00 | 304 | — | — |
| 1986-04-14 | $21.88 | $21.88 | 288 | — | — |
| 1986-04-11 | $21.88 | $21.88 | 1,024 | — | — |
| 1986-04-10 | $21.88 | $21.88 | 1,084 | — | — |
| 1986-04-09 | $18.75 | $18.75 | 140 | — | — |
| 1986-04-08 | $15.63 | $15.63 | 404 | — | — |
| 1986-04-07 | $15.63 | $15.63 | 420 | — | — |
| 1986-04-04 | $12.50 | $12.50 | 14,020 | — | — |
| 1986-04-03 | $15.63 | $15.63 | 7,704 | — | — |
| 1986-04-02 | $12.50 | $12.50 | 2,896 | — | — |
| 1986-04-01 | $15.63 | $15.63 | 200 | — | — |
| 1986-03-31 | $15.63 | $15.63 | 1,244 | — | — |
| 1986-03-27 | $18.75 | $18.75 | 800 | — | — |
| 1986-03-26 | $18.75 | $18.75 | 548 | — | — |
| 1986-03-25 | $12.50 | $12.50 | 484 | — | — |
| 1986-03-24 | $21.88 | $21.88 | 400 | — | — |
| 1986-03-21 | $18.75 | $18.75 | 88 | — | — |
| 1986-03-20 | $25.00 | $25.00 | 16 | — | — |
| 1986-03-19 | $21.88 | $21.88 | 740 | — | — |
| 1986-03-18 | $25.00 | $25.00 | 52 | — | — |
| 1986-03-17 | $25.00 | $25.00 | 408 | — | — |
| 1986-03-14 | $21.88 | $21.88 | 84 | — | — |
| 1986-03-13 | $25.00 | $25.00 | 564 | — | — |
| 1986-03-12 | $25.00 | $25.00 | 160 | — | — |
| 1986-03-11 | $25.00 | $25.00 | 760 | — | — |
| 1986-03-10 | $25.00 | $25.00 | 4 | — | — |
| 1986-03-07 | $25.00 | $25.00 | 488 | — | — |
| 1986-03-06 | $25.00 | $25.00 | 80 | — | — |
| 1986-03-05 | $25.00 | $25.00 | 240 | — | — |
| 1986-03-04 | $25.00 | $25.00 | 80 | — | — |
| 1986-03-03 | $25.00 | $25.00 | 52 | — | — |
| 1986-02-28 | $25.00 | $25.00 | 224 | — | — |
| 1986-02-27 | $25.00 | $25.00 | 24 | — | — |
| 1986-02-26 | $25.00 | $25.00 | 60 | — | — |
| 1986-02-25 | $31.25 | $31.25 | 456 | — | — |
| 1986-02-24 | $28.13 | $28.13 | 4 | — | — |
| 1986-02-21 | $28.13 | $28.13 | 944 | — | — |
| 1986-02-20 | $31.25 | $31.25 | 200 | — | — |
| 1986-02-19 | $34.38 | $34.37 | 1,588 | — | — |
| 1986-02-18 | $31.25 | $31.25 | 236 | — | — |
| 1986-02-14 | $31.25 | $31.25 | 200 | — | — |
| 1986-02-13 | $34.38 | $34.37 | 220 | — | — |
| 1986-02-12 | $34.38 | $34.37 | 308 | — | — |
| 1986-02-11 | $34.38 | $34.37 | 148 | — | — |
| 1986-02-10 | $34.38 | $34.37 | 68 | — | — |
| 1986-02-07 | $34.38 | $34.37 | 4 | — | — |
| 1986-02-06 | $34.38 | $34.37 | 500 | — | — |
| 1986-02-05 | $34.38 | $34.37 | 16 | — | — |
| 1986-02-04 | $34.38 | $34.37 | 176 | — | — |
| 1986-02-03 | $37.50 | $37.50 | 932 | — | — |
| 1986-01-31 | $37.50 | $37.50 | 60 | — | — |
| 1986-01-30 | $37.50 | $37.50 | 292 | — | — |
| 1986-01-29 | $37.50 | $37.50 | 1,216 | — | — |
| 1986-01-28 | $37.50 | $37.50 | 40 | — | — |
| 1986-01-27 | $34.38 | $34.37 | 4 | — | — |
| 1986-01-24 | $34.38 | $34.37 | 92 | — | — |
| 1986-01-23 | $34.38 | $34.37 | 108 | — | — |
| 1986-01-22 | $37.50 | $37.50 | 812 | — | — |
| 1986-01-21 | $37.50 | $37.50 | 12 | — | — |
| 1986-01-20 | $37.50 | $37.50 | 2,096 | — | — |
| 1986-01-17 | $37.50 | $37.50 | 128 | — | — |
| 1986-01-16 | $34.38 | $34.37 | 656 | — | — |
| 1986-01-15 | $37.50 | $37.50 | 400 | — | — |
| 1986-01-14 | $34.38 | $34.37 | 136 | — | — |
| 1986-01-13 | $34.38 | $34.37 | 136 | — | — |
| 1986-01-10 | $34.38 | $34.37 | 228 | — | — |
| 1986-01-09 | $34.38 | $34.37 | 132 | — | — |
| 1986-01-08 | $37.50 | $37.50 | 0 | — | — |
| 1986-01-07 | $37.50 | $37.50 | 140 | — | — |
| 1986-01-06 | $34.38 | $34.37 | 1,152 | — | — |
| 1986-01-03 | $34.38 | $34.37 | 8 | — | — |
| 1986-01-02 | $34.38 | $34.37 | 36 | — | — |