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 | $17.75 | $17.75 | 304,400 | — | — |
| 1986-12-30 | $17.81 | $17.81 | 112,800 | — | — |
| 1986-12-29 | $17.88 | $17.87 | 108,000 | — | — |
| 1986-12-26 | $18.31 | $18.31 | 118,400 | — | — |
| 1986-12-24 | $18.25 | $18.25 | 151,400 | — | — |
| 1986-12-23 | $18.31 | $18.31 | 930,000 | — | — |
| 1986-12-22 | $19.00 | $19.00 | 457,200 | — | — |
| 1986-12-19 | $19.25 | $19.25 | 695,400 | — | — |
| 1986-12-18 | $18.00 | $18.00 | 233,200 | — | — |
| 1986-12-17 | $18.25 | $18.25 | 314,000 | — | — |
| 1986-12-16 | $17.94 | $17.94 | 421,800 | — | — |
| 1986-12-15 | $17.56 | $17.56 | 367,400 | — | — |
| 1986-12-12 | $18.25 | $18.25 | 238,000 | — | — |
| 1986-12-11 | $18.44 | $18.44 | 440,400 | — | — |
| 1986-12-10 | $18.94 | $18.94 | 427,800 | — | — |
| 1986-12-09 | $18.63 | $18.62 | 183,200 | — | — |
| 1986-12-08 | $18.63 | $18.62 | 211,400 | — | — |
| 1986-12-05 | $18.69 | $18.69 | 339,800 | — | — |
| 1986-12-04 | $18.50 | $18.50 | 376,200 | — | — |
| 1986-12-03 | $18.63 | $18.62 | 369,600 | — | — |
| 1986-12-02 | $18.63 | $18.62 | 423,600 | — | — |
| 1986-12-01 | $18.31 | $18.31 | 166,400 | — | — |
| 1986-11-28 | $18.25 | $18.25 | 199,400 | — | — |
| 1986-11-26 | $18.25 | $18.25 | 180,600 | — | — |
| 1986-11-25 | $18.50 | $18.50 | 286,000 | — | — |
| 1986-11-24 | $18.50 | $18.50 | 403,800 | — | — |
| 1986-11-21 | $18.38 | $18.38 | 248,200 | — | — |
| 1986-11-20 | $18.13 | $18.13 | 227,600 | — | — |
| 1986-11-19 | $17.50 | $17.50 | 242,800 | — | — |
| 1986-11-18 | $17.31 | $17.31 | 210,400 | — | — |
| 1986-11-17 | $17.75 | $17.75 | 192,600 | — | — |
| 1986-11-14 | $17.75 | $17.75 | 195,000 | — | — |
| 1986-11-13 | $17.81 | $17.81 | 242,800 | — | — |
| 1986-11-12 | $18.06 | $18.06 | 173,200 | — | — |
| 1986-11-11 | $18.13 | $18.13 | 95,000 | — | — |
| 1986-11-10 | $18.31 | $18.31 | 233,600 | — | — |
| 1986-11-07 | $18.25 | $18.25 | 104,800 | — | — |
| 1986-11-06 | $18.38 | $18.38 | 316,800 | — | — |
| 1986-11-05 | $18.19 | $18.19 | 108,000 | — | — |
| 1986-11-04 | $18.38 | $18.38 | 196,800 | — | — |
| 1986-11-03 | $18.44 | $18.44 | 124,000 | — | — |
| 1986-10-31 | $18.44 | $18.44 | 179,800 | — | — |
| 1986-10-30 | $18.50 | $18.50 | 593,000 | — | — |
| 1986-10-29 | $18.00 | $18.00 | 242,600 | — | — |
| 1986-10-28 | $18.44 | $18.44 | 186,800 | — | — |
| 1986-10-27 | $18.75 | $18.75 | 92,600 | — | — |
| 1986-10-24 | $18.63 | $18.62 | 172,000 | — | — |
| 1986-10-23 | $18.81 | $18.81 | 139,800 | — | — |
| 1986-10-22 | $18.81 | $18.81 | 165,800 | — | — |
| 1986-10-21 | $18.88 | $18.88 | 430,000 | — | — |
| 1986-10-20 | $18.56 | $18.56 | 174,600 | — | — |
| 1986-10-17 | $18.69 | $18.69 | 137,400 | — | — |
| 1986-10-16 | $18.88 | $18.88 | 103,400 | — | — |
| 1986-10-15 | $19.00 | $19.00 | 147,200 | — | — |
| 1986-10-14 | $18.88 | $18.88 | 42,200 | — | — |
| 1986-10-13 | $18.94 | $18.94 | 28,200 | — | — |
| 1986-10-10 | $19.00 | $19.00 | 166,200 | — | — |
| 1986-10-09 | $19.63 | $19.63 | 549,600 | — | — |
| 1986-10-08 | $19.56 | $19.56 | 618,200 | — | — |
| 1986-10-07 | $19.25 | $19.25 | 169,000 | — | — |
| 1986-10-06 | $18.38 | $18.38 | 149,200 | — | — |
| 1986-10-03 | $18.13 | $18.13 | 262,800 | — | — |
| 1986-10-02 | $18.00 | $18.00 | 146,000 | — | — |
| 1986-10-01 | $17.69 | $17.69 | 341,600 | — | — |
| 1986-09-30 | $17.44 | $17.44 | 242,000 | — | — |
| 1986-09-29 | $17.19 | $17.19 | 148,800 | — | — |
| 1986-09-26 | $17.44 | $17.44 | 166,000 | — | — |
| 1986-09-25 | $17.44 | $17.44 | 156,000 | — | — |
| 1986-09-24 | $17.75 | $17.75 | 259,200 | — | — |
| 1986-09-23 | $17.28 | $17.28 | 188,800 | — | — |
| 1986-09-22 | $17.56 | $17.56 | 202,800 | — | — |
| 1986-09-19 | $16.88 | $16.88 | 354,000 | — | — |
| 1986-09-18 | $16.63 | $16.63 | 220,400 | — | — |
| 1986-09-17 | $16.81 | $16.81 | 334,800 | — | — |
| 1986-09-16 | $16.63 | $16.63 | 269,200 | — | — |
| 1986-09-15 | $16.56 | $16.56 | 602,400 | — | — |
| 1986-09-12 | $16.63 | $16.63 | 980,000 | — | — |
| 1986-09-11 | $16.75 | $16.75 | 897,200 | — | — |
| 1986-09-10 | $17.97 | $17.97 | 302,800 | — | — |
| 1986-09-09 | $18.38 | $18.38 | 424,800 | — | — |
| 1986-09-08 | $18.72 | $18.72 | 153,600 | — | — |
| 1986-09-05 | $19.00 | $19.00 | 318,800 | — | — |
| 1986-09-04 | $19.50 | $19.50 | 126,000 | — | — |
| 1986-09-03 | $19.38 | $19.38 | 292,800 | — | — |
| 1986-09-02 | $19.19 | $19.19 | 201,600 | — | — |
| 1986-08-29 | $19.34 | $19.34 | 249,600 | — | — |
| 1986-08-28 | $19.25 | $19.25 | 224,000 | — | — |
| 1986-08-27 | $19.47 | $19.47 | 195,600 | — | — |
| 1986-08-26 | $19.41 | $19.41 | 389,200 | — | — |
| 1986-08-25 | $18.88 | $18.88 | 62,400 | — | — |
| 1986-08-22 | $19.19 | $19.19 | 170,000 | — | — |
| 1986-08-21 | $19.19 | $19.19 | 243,200 | — | — |
| 1986-08-20 | $19.03 | $19.03 | 146,800 | — | — |
| 1986-08-19 | $18.81 | $18.81 | 291,600 | — | — |
| 1986-08-18 | $18.88 | $18.88 | 144,000 | — | — |
| 1986-08-15 | $18.84 | $18.84 | 344,400 | — | — |
| 1986-08-14 | $18.88 | $18.88 | 266,800 | — | — |
| 1986-08-13 | $19.00 | $19.00 | 327,600 | — | — |
| 1986-08-12 | $18.72 | $18.72 | 144,400 | — | — |
| 1986-08-11 | $18.44 | $18.44 | 187,600 | — | — |
| 1986-08-08 | $18.09 | $18.09 | 168,000 | — | — |
| 1986-08-07 | $18.19 | $18.19 | 146,000 | — | — |
| 1986-08-06 | $18.47 | $18.47 | 295,200 | — | — |
| 1986-08-05 | $18.75 | $18.75 | 158,000 | — | — |
| 1986-08-04 | $18.75 | $18.75 | 241,600 | — | — |
| 1986-08-01 | $18.69 | $18.69 | 369,200 | — | — |
| 1986-07-31 | $18.69 | $18.69 | 347,600 | — | — |
| 1986-07-30 | $18.75 | $18.75 | 196,800 | — | — |
| 1986-07-29 | $18.31 | $18.31 | 344,000 | — | — |
| 1986-07-28 | $18.66 | $18.66 | 212,400 | — | — |
| 1986-07-25 | $19.00 | $19.00 | 91,600 | — | — |
| 1986-07-24 | $19.06 | $19.06 | 304,800 | — | — |
| 1986-07-23 | $19.31 | $19.31 | 302,400 | — | — |
| 1986-07-22 | $19.06 | $19.06 | 715,200 | — | — |
| 1986-07-21 | $18.75 | $18.75 | 217,600 | — | — |
| 1986-07-18 | $18.44 | $18.44 | 582,400 | — | — |
| 1986-07-17 | $18.06 | $18.06 | 148,400 | — | — |
| 1986-07-16 | $18.00 | $18.00 | 660,800 | — | — |
| 1986-07-15 | $17.56 | $17.56 | 1,187,600 | — | — |
| 1986-07-14 | $18.31 | $18.31 | 198,000 | — | — |
| 1986-07-11 | $19.16 | $19.16 | 180,000 | — | — |
| 1986-07-10 | $19.09 | $19.09 | 428,800 | — | — |
| 1986-07-09 | $18.94 | $18.94 | 312,400 | — | — |
| 1986-07-08 | $18.69 | $18.69 | 712,000 | — | — |
| 1986-07-07 | $19.31 | $19.31 | 302,800 | — | — |
| 1986-07-03 | $19.75 | $19.75 | 191,600 | — | — |
| 1986-07-02 | $20.00 | $20.00 | 341,600 | — | — |
| 1986-07-01 | $20.06 | $20.06 | 375,600 | — | — |
| 1986-06-30 | $20.34 | $20.34 | 390,400 | — | — |
| 1986-06-27 | $20.59 | $20.59 | 210,800 | — | — |
| 1986-06-26 | $21.00 | $21.00 | 555,200 | — | — |
| 1986-06-25 | $20.06 | $20.06 | 407,600 | — | — |
| 1986-06-24 | $19.75 | $19.75 | 223,600 | — | — |
| 1986-06-23 | $19.84 | $19.84 | 270,400 | — | — |
| 1986-06-20 | $20.00 | $20.00 | 276,400 | — | — |
| 1986-06-19 | $19.38 | $19.38 | 230,800 | — | — |
| 1986-06-18 | $19.06 | $19.06 | 252,400 | — | — |
| 1986-06-17 | $18.88 | $18.88 | 260,400 | — | — |
| 1986-06-16 | $18.84 | $18.84 | 394,400 | — | — |
| 1986-06-13 | $18.69 | $18.69 | 220,400 | — | — |
| 1986-06-12 | $18.19 | $18.19 | 178,000 | — | — |
| 1986-06-11 | $18.22 | $18.22 | 93,600 | — | — |
| 1986-06-10 | $17.94 | $17.94 | 202,400 | — | — |
| 1986-06-09 | $18.13 | $18.13 | 126,800 | — | — |
| 1986-06-06 | $18.63 | $18.62 | 162,800 | — | — |
| 1986-06-05 | $18.81 | $18.81 | 62,000 | — | — |
| 1986-06-04 | $18.66 | $18.66 | 182,000 | — | — |
| 1986-06-03 | $18.75 | $18.75 | 286,000 | — | — |
| 1986-06-02 | $18.50 | $18.50 | 249,600 | — | — |
| 1986-05-30 | $18.59 | $18.59 | 337,600 | — | — |
| 1986-05-29 | $18.09 | $18.09 | 390,800 | — | — |
| 1986-05-28 | $17.84 | $17.84 | 420,800 | — | — |
| 1986-05-27 | $17.81 | $17.81 | 143,600 | — | — |
| 1986-05-23 | $17.75 | $17.75 | 246,000 | — | — |
| 1986-05-22 | $17.81 | $17.81 | 462,000 | — | — |
| 1986-05-21 | $17.56 | $17.56 | 410,800 | — | — |
| 1986-05-20 | $17.34 | $17.34 | 178,800 | — | — |
| 1986-05-19 | $16.50 | $16.50 | 85,600 | — | — |
| 1986-05-16 | $16.31 | $16.31 | 162,400 | — | — |
| 1986-05-15 | $16.16 | $16.16 | 387,200 | — | — |
| 1986-05-14 | $16.16 | $16.16 | 274,000 | — | — |
| 1986-05-13 | $16.00 | $16.00 | 212,000 | — | — |
| 1986-05-12 | $15.88 | $15.88 | 158,800 | — | — |
| 1986-05-09 | $16.00 | $16.00 | 190,000 | — | — |
| 1986-05-08 | $16.09 | $16.09 | 184,000 | — | — |
| 1986-05-07 | $16.00 | $16.00 | 196,800 | — | — |
| 1986-05-06 | $16.09 | $16.09 | 232,000 | — | — |
| 1986-05-05 | $16.00 | $16.00 | 60,000 | — | — |
| 1986-05-02 | $15.59 | $15.59 | 149,200 | — | — |
| 1986-05-01 | $16.00 | $16.00 | 157,600 | — | — |
| 1986-04-30 | $15.97 | $15.97 | 150,000 | — | — |
| 1986-04-29 | $16.13 | $16.13 | 81,600 | — | — |
| 1986-04-28 | $16.47 | $16.47 | 342,400 | — | — |
| 1986-04-25 | $16.13 | $16.13 | 84,400 | — | — |
| 1986-04-24 | $16.25 | $16.25 | 228,400 | — | — |
| 1986-04-23 | $15.94 | $15.94 | 60,400 | — | — |
| 1986-04-22 | $15.88 | $15.88 | 249,600 | — | — |
| 1986-04-21 | $16.19 | $16.19 | 523,600 | — | — |
| 1986-04-18 | $15.72 | $15.72 | 175,200 | — | — |
| 1986-04-17 | $15.72 | $15.72 | 227,600 | — | — |
| 1986-04-16 | $15.59 | $15.59 | 268,800 | — | — |
| 1986-04-15 | $15.59 | $15.59 | 326,000 | — | — |
| 1986-04-14 | $15.59 | $15.59 | 156,000 | — | — |
| 1986-04-11 | $15.31 | $15.31 | 333,200 | — | — |
| 1986-04-10 | $15.56 | $15.56 | 179,600 | — | — |
| 1986-04-09 | $15.00 | $15.00 | 253,200 | — | — |
| 1986-04-08 | $15.66 | $15.66 | 748,000 | — | — |
| 1986-04-07 | $14.41 | $14.41 | 720,800 | — | — |
| 1986-04-04 | $14.63 | $14.63 | 414,800 | — | — |
| 1986-04-03 | $15.06 | $15.06 | 339,600 | — | — |
| 1986-04-02 | $15.66 | $15.66 | 171,600 | — | — |
| 1986-04-01 | $15.38 | $15.38 | 226,400 | — | — |
| 1986-03-31 | $15.59 | $15.59 | 155,200 | — | — |
| 1986-03-27 | $15.75 | $15.75 | 148,800 | — | — |
| 1986-03-26 | $15.72 | $15.72 | 190,800 | — | — |
| 1986-03-25 | $15.38 | $15.38 | 122,800 | — | — |
| 1986-03-24 | $15.22 | $15.22 | 313,600 | — | — |
| 1986-03-21 | $15.00 | $15.00 | 266,000 | — | — |
| 1986-03-20 | $15.75 | $15.75 | 128,000 | — | — |
| 1986-03-19 | $15.81 | $15.81 | 92,800 | — | — |
| 1986-03-18 | $15.94 | $15.94 | 82,400 | — | — |
| 1986-03-17 | $16.00 | $16.00 | 143,600 | — | — |
| 1986-03-14 | $16.63 | $16.63 | 290,800 | — | — |
| 1986-03-13 | $16.09 | $16.09 | 172,800 | — | — |
| 1986-03-12 | $16.00 | $16.00 | 200,800 | — | — |
| 1986-03-11 | $16.06 | $16.06 | 295,600 | — | — |
| 1986-03-10 | $15.69 | $15.69 | 237,600 | — | — |
| 1986-03-07 | $16.22 | $16.22 | 184,000 | — | — |
| 1986-03-06 | $15.69 | $15.69 | 192,000 | — | — |
| 1986-03-05 | $15.44 | $15.44 | 360,000 | — | — |
| 1986-03-04 | $15.63 | $15.63 | 244,400 | — | — |
| 1986-03-03 | $15.41 | $15.41 | 461,200 | — | — |
| 1986-02-28 | $15.75 | $15.75 | 441,600 | — | — |
| 1986-02-27 | $14.94 | $14.94 | 265,200 | — | — |
| 1986-02-26 | $15.00 | $15.00 | 446,000 | — | — |
| 1986-02-25 | $14.84 | $14.84 | 122,400 | — | — |
| 1986-02-24 | $14.63 | $14.63 | 292,400 | — | — |
| 1986-02-21 | $14.75 | $14.75 | 343,200 | — | — |
| 1986-02-20 | $14.44 | $14.44 | 510,000 | — | — |
| 1986-02-19 | $14.09 | $14.09 | 626,800 | — | — |
| 1986-02-18 | $13.91 | $13.91 | 626,800 | — | — |
| 1986-02-14 | $13.44 | $13.44 | 222,800 | — | — |
| 1986-02-13 | $13.38 | $13.38 | 234,800 | — | — |
| 1986-02-12 | $13.47 | $13.47 | 612,800 | — | — |
| 1986-02-11 | $13.22 | $13.22 | 524,000 | — | — |
| 1986-02-10 | $13.25 | $13.25 | 556,000 | — | — |
| 1986-02-07 | $13.28 | $13.28 | 273,600 | — | — |
| 1986-02-06 | $13.06 | $13.06 | 1,060,000 | — | — |
| 1986-02-05 | $12.84 | $12.84 | 389,600 | — | — |
| 1986-02-04 | $12.59 | $12.59 | 282,000 | — | — |
| 1986-02-03 | $12.44 | $12.44 | 247,200 | — | — |
| 1986-01-31 | $12.44 | $12.44 | 520,400 | — | — |
| 1986-01-30 | $12.22 | $12.22 | 266,800 | — | — |
| 1986-01-29 | $12.16 | $12.16 | 464,400 | — | — |
| 1986-01-28 | $12.09 | $12.09 | 178,000 | — | — |
| 1986-01-27 | $12.00 | $12.00 | 307,200 | — | — |
| 1986-01-24 | $12.06 | $12.06 | 85,600 | — | — |
| 1986-01-23 | $12.09 | $12.09 | 170,800 | — | — |
| 1986-01-22 | $12.06 | $12.06 | 94,800 | — | — |
| 1986-01-21 | $12.13 | $12.13 | 165,200 | — | — |
| 1986-01-20 | $12.19 | $12.19 | 131,200 | — | — |
| 1986-01-17 | $12.19 | $12.19 | 206,400 | — | — |
| 1986-01-16 | $12.25 | $12.25 | 145,200 | — | — |
| 1986-01-15 | $12.34 | $12.34 | 435,600 | — | — |
| 1986-01-14 | $12.44 | $12.44 | 714,400 | — | — |
| 1986-01-13 | $12.56 | $12.56 | 286,000 | — | — |
| 1986-01-10 | $12.47 | $12.47 | 382,800 | — | — |
| 1986-01-09 | $12.47 | $12.47 | 614,400 | — | — |
| 1986-01-08 | $12.75 | $12.75 | 288,400 | — | — |
| 1986-01-07 | $12.81 | $12.81 | 330,400 | — | — |
| 1986-01-06 | $12.31 | $12.31 | 50,000 | — | — |
| 1986-01-03 | $12.38 | $12.38 | 221,600 | — | — |
| 1986-01-02 | $12.25 | $12.25 | 272,400 | — | — |