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
- 1975-11-17 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 | $20.63 | $20.82 | 174,800 | — | — |
| 1986-12-30 | $20.88 | $21.07 | 180,200 | — | — |
| 1986-12-29 | $21.00 | $21.20 | 157,800 | — | — |
| 1986-12-26 | $20.94 | $21.13 | 125,000 | — | — |
| 1986-12-24 | $21.50 | $21.70 | 198,400 | — | — |
| 1986-12-23 | $21.75 | $21.95 | 367,200 | — | — |
| 1986-12-22 | $22.00 | $22.21 | 334,600 | — | — |
| 1986-12-19 | $22.25 | $22.46 | 285,000 | — | — |
| 1986-12-18 | $22.00 | $22.21 | 399,200 | — | — |
| 1986-12-17 | $21.81 | $22.02 | 257,600 | — | — |
| 1986-12-16 | $21.50 | $21.70 | 280,400 | — | — |
| 1986-12-15 | $21.38 | $21.57 | 517,200 | — | — |
| 1986-12-12 | $21.38 | $21.57 | 124,800 | — | — |
| 1986-12-11 | $21.50 | $21.70 | 202,600 | — | — |
| 1986-12-10 | $21.38 | $21.57 | 160,200 | — | — |
| 1986-12-09 | $21.50 | $21.70 | 143,200 | — | — |
| 1986-12-08 | $21.56 | $21.76 | 327,800 | — | — |
| 1986-12-05 | $21.69 | $21.89 | 123,600 | — | — |
| 1986-12-04 | $21.56 | $21.76 | 189,400 | — | — |
| 1986-12-03 | $21.44 | $21.64 | 526,600 | — | — |
| 1986-12-02 | $20.88 | $21.07 | 235,800 | — | — |
| 1986-12-01 | $20.50 | $20.69 | 269,000 | — | — |
| 1986-11-28 | $20.56 | $20.56 | 167,200 | — | — |
| 1986-11-26 | $20.50 | $20.50 | 189,400 | — | — |
| 1986-11-25 | $20.50 | $20.50 | 221,600 | — | — |
| 1986-11-24 | $20.63 | $20.63 | 150,400 | — | — |
| 1986-11-21 | $20.69 | $20.69 | 192,400 | — | — |
| 1986-11-20 | $20.56 | $20.56 | 259,200 | — | — |
| 1986-11-19 | $20.50 | $20.50 | 720,200 | — | — |
| 1986-11-18 | $21.00 | $21.00 | 322,600 | — | — |
| 1986-11-17 | $20.88 | $20.88 | 127,000 | — | — |
| 1986-11-14 | $21.19 | $21.19 | 214,000 | — | — |
| 1986-11-13 | $21.19 | $21.19 | 152,200 | — | — |
| 1986-11-12 | $21.38 | $21.38 | 167,600 | — | — |
| 1986-11-11 | $21.25 | $21.25 | 78,000 | — | — |
| 1986-11-10 | $21.25 | $21.25 | 113,200 | — | — |
| 1986-11-07 | $21.31 | $21.31 | 61,600 | — | — |
| 1986-11-06 | $21.25 | $21.25 | 95,400 | — | — |
| 1986-11-05 | $21.69 | $21.69 | 169,400 | — | — |
| 1986-11-04 | $21.75 | $21.75 | 218,200 | — | — |
| 1986-11-03 | $21.63 | $21.63 | 132,600 | — | — |
| 1986-10-31 | $21.44 | $21.44 | 217,800 | — | — |
| 1986-10-30 | $21.38 | $21.38 | 145,000 | — | — |
| 1986-10-29 | $21.13 | $21.13 | 81,200 | — | — |
| 1986-10-28 | $21.19 | $21.19 | 88,800 | — | — |
| 1986-10-27 | $21.06 | $21.06 | 182,000 | — | — |
| 1986-10-24 | $21.06 | $21.06 | 299,400 | — | — |
| 1986-10-23 | $21.00 | $21.00 | 136,000 | — | — |
| 1986-10-22 | $21.13 | $21.13 | 366,800 | — | — |
| 1986-10-21 | $21.19 | $21.19 | 180,600 | — | — |
| 1986-10-20 | $21.19 | $21.19 | 122,600 | — | — |
| 1986-10-17 | $21.31 | $21.31 | 83,600 | — | — |
| 1986-10-16 | $21.38 | $21.38 | 85,200 | — | — |
| 1986-10-15 | $21.25 | $21.25 | 145,000 | — | — |
| 1986-10-14 | $21.31 | $21.31 | 104,000 | — | — |
| 1986-10-13 | $21.25 | $21.25 | 60,200 | — | — |
| 1986-10-10 | $21.25 | $21.25 | 105,800 | — | — |
| 1986-10-09 | $21.19 | $21.19 | 124,800 | — | — |
| 1986-10-08 | $21.50 | $21.50 | 185,400 | — | — |
| 1986-10-07 | $21.75 | $21.75 | 190,000 | — | — |
| 1986-10-06 | $21.94 | $21.94 | 71,600 | — | — |
| 1986-10-03 | $21.88 | $21.88 | 182,200 | — | — |
| 1986-10-02 | $22.13 | $22.13 | 282,600 | — | — |
| 1986-10-01 | $22.31 | $22.31 | 375,400 | — | — |
| 1986-09-30 | $22.00 | $22.00 | 183,800 | — | — |
| 1986-09-29 | $21.88 | $21.88 | 85,600 | — | — |
| 1986-09-26 | $22.06 | $22.06 | 86,800 | — | — |
| 1986-09-25 | $22.00 | $22.00 | 233,600 | — | — |
| 1986-09-24 | $22.44 | $22.44 | 195,200 | — | — |
| 1986-09-23 | $22.13 | $22.13 | 122,200 | — | — |
| 1986-09-22 | $21.94 | $21.94 | 215,000 | — | — |
| 1986-09-19 | $21.38 | $21.38 | 166,800 | — | — |
| 1986-09-18 | $21.00 | $21.00 | 421,400 | — | — |
| 1986-09-17 | $21.13 | $21.13 | 257,000 | — | — |
| 1986-09-16 | $21.13 | $21.13 | 215,400 | — | — |
| 1986-09-15 | $21.25 | $21.25 | 112,400 | — | — |
| 1986-09-12 | $21.25 | $21.25 | 385,200 | — | — |
| 1986-09-11 | $21.31 | $21.31 | 309,000 | — | — |
| 1986-09-10 | $22.38 | $22.38 | 95,200 | — | — |
| 1986-09-09 | $22.63 | $22.63 | 344,000 | — | — |
| 1986-09-08 | $23.25 | $23.25 | 248,400 | — | — |
| 1986-09-05 | $24.63 | $24.63 | 169,800 | — | — |
| 1986-09-04 | $25.31 | $25.31 | 279,200 | — | — |
| 1986-09-03 | $25.38 | $25.38 | 193,600 | — | — |
| 1986-09-02 | $25.31 | $25.31 | 381,000 | — | — |
| 1986-08-29 | $25.19 | $25.19 | 328,400 | — | — |
| 1986-08-28 | $25.00 | $25.00 | 232,800 | — | — |
| 1986-08-27 | $24.50 | $24.50 | 165,800 | — | — |
| 1986-08-26 | $24.44 | $24.44 | 204,800 | — | — |
| 1986-08-25 | $24.00 | $24.00 | 94,800 | — | — |
| 1986-08-22 | $24.06 | $24.06 | 100,400 | — | — |
| 1986-08-21 | $24.00 | $24.00 | 88,200 | — | — |
| 1986-08-20 | $23.94 | $23.94 | 202,400 | — | — |
| 1986-08-19 | $23.94 | $23.94 | 127,000 | — | — |
| 1986-08-18 | $24.00 | $24.00 | 293,400 | — | — |
| 1986-08-15 | $24.00 | $24.00 | 246,800 | — | — |
| 1986-08-14 | $24.38 | $24.37 | 278,800 | — | — |
| 1986-08-13 | $23.75 | $23.75 | 157,800 | — | — |
| 1986-08-12 | $23.13 | $23.12 | 244,000 | — | — |
| 1986-08-11 | $22.81 | $22.81 | 128,800 | — | — |
| 1986-08-08 | $22.75 | $22.75 | 232,400 | — | — |
| 1986-08-07 | $22.81 | $22.81 | 51,200 | — | — |
| 1986-08-06 | $22.81 | $22.81 | 88,000 | — | — |
| 1986-08-05 | $22.81 | $22.81 | 151,800 | — | — |
| 1986-08-04 | $23.00 | $23.00 | 152,400 | — | — |
| 1986-08-01 | $23.00 | $23.00 | 114,600 | — | — |
| 1986-07-31 | $22.88 | $22.88 | 158,000 | — | — |
| 1986-07-30 | $22.63 | $22.63 | 267,400 | — | — |
| 1986-07-29 | $22.69 | $22.69 | 252,400 | — | — |
| 1986-07-28 | $22.63 | $22.63 | 182,600 | — | — |
| 1986-07-25 | $22.69 | $22.69 | 375,400 | — | — |
| 1986-07-24 | $22.56 | $22.56 | 321,200 | — | — |
| 1986-07-23 | $22.50 | $22.50 | 216,000 | — | — |
| 1986-07-22 | $22.44 | $22.44 | 156,400 | — | — |
| 1986-07-21 | $22.31 | $22.31 | 93,200 | — | — |
| 1986-07-18 | $22.75 | $22.75 | 74,400 | — | — |
| 1986-07-17 | $22.75 | $22.75 | 178,200 | — | — |
| 1986-07-16 | $22.81 | $22.81 | 428,800 | — | — |
| 1986-07-15 | $23.13 | $23.12 | 183,600 | — | — |
| 1986-07-14 | $23.44 | $23.44 | 166,000 | — | — |
| 1986-07-11 | $23.44 | $23.44 | 312,000 | — | — |
| 1986-07-10 | $23.56 | $23.56 | 234,400 | — | — |
| 1986-07-09 | $23.88 | $23.87 | 205,600 | — | — |
| 1986-07-08 | $23.88 | $23.87 | 228,600 | — | — |
| 1986-07-07 | $24.06 | $24.06 | 281,600 | — | — |
| 1986-07-03 | $23.94 | $23.94 | 254,800 | — | — |
| 1986-07-02 | $24.06 | $24.06 | 280,000 | — | — |
| 1986-07-01 | $23.44 | $23.44 | 355,800 | — | — |
| 1986-06-30 | $22.31 | $22.31 | 284,800 | — | — |
| 1986-06-27 | $22.69 | $22.69 | 210,400 | — | — |
| 1986-06-26 | $22.50 | $22.50 | 95,800 | — | — |
| 1986-06-25 | $22.38 | $22.38 | 203,600 | — | — |
| 1986-06-24 | $22.19 | $22.19 | 85,600 | — | — |
| 1986-06-23 | $22.06 | $22.06 | 105,800 | — | — |
| 1986-06-20 | $22.00 | $22.00 | 53,400 | — | — |
| 1986-06-19 | $21.88 | $21.88 | 124,000 | — | — |
| 1986-06-18 | $22.00 | $22.00 | 106,000 | — | — |
| 1986-06-17 | $22.13 | $22.13 | 211,400 | — | — |
| 1986-06-16 | $22.13 | $22.13 | 197,600 | — | — |
| 1986-06-13 | $22.00 | $22.00 | 47,200 | — | — |
| 1986-06-12 | $21.94 | $21.94 | 105,000 | — | — |
| 1986-06-11 | $21.88 | $21.88 | 76,000 | — | — |
| 1986-06-10 | $21.88 | $21.88 | 98,200 | — | — |
| 1986-06-09 | $22.06 | $22.06 | 144,600 | — | — |
| 1986-06-06 | $22.50 | $22.50 | 63,000 | — | — |
| 1986-06-05 | $22.50 | $22.50 | 145,000 | — | — |
| 1986-06-04 | $22.50 | $22.50 | 139,400 | — | — |
| 1986-06-03 | $22.75 | $22.75 | 257,200 | — | — |
| 1986-06-02 | $22.81 | $22.81 | 61,800 | — | — |
| 1986-05-30 | $22.75 | $22.75 | 242,200 | — | — |
| 1986-05-29 | $22.63 | $22.63 | 150,800 | — | — |
| 1986-05-28 | $22.81 | $22.81 | 250,600 | — | — |
| 1986-05-27 | $22.44 | $22.44 | 84,400 | — | — |
| 1986-05-23 | $22.38 | $22.38 | 205,600 | — | — |
| 1986-05-22 | $22.25 | $22.25 | 240,200 | — | — |
| 1986-05-21 | $22.06 | $22.06 | 291,000 | — | — |
| 1986-05-20 | $21.56 | $21.56 | 250,600 | — | — |
| 1986-05-19 | $21.44 | $21.44 | 204,400 | — | — |
| 1986-05-16 | $21.56 | $21.56 | 252,400 | — | — |
| 1986-05-15 | $20.81 | $20.81 | 295,600 | — | — |
| 1986-05-14 | $21.19 | $21.19 | 221,200 | — | — |
| 1986-05-13 | $21.31 | $21.31 | 251,600 | — | — |
| 1986-05-12 | $22.13 | $22.13 | 102,200 | — | — |
| 1986-05-09 | $22.13 | $22.13 | 372,200 | — | — |
| 1986-05-08 | $22.19 | $22.19 | 463,800 | — | — |
| 1986-05-07 | $22.63 | $22.63 | 203,800 | — | — |
| 1986-05-06 | $22.56 | $22.56 | 200,400 | — | — |
| 1986-05-05 | $22.25 | $22.25 | 332,000 | — | — |
| 1986-05-02 | $22.00 | $22.00 | 454,600 | — | — |
| 1986-05-01 | $21.44 | $21.44 | 274,200 | — | — |
| 1986-04-30 | $20.88 | $20.88 | 360,400 | — | — |
| 1986-04-29 | $21.50 | $21.50 | 138,200 | — | — |
| 1986-04-28 | $21.94 | $21.94 | 103,000 | — | — |
| 1986-04-25 | $22.00 | $22.00 | 107,000 | — | — |
| 1986-04-24 | $22.13 | $22.13 | 620,800 | — | — |
| 1986-04-23 | $22.19 | $22.19 | 76,800 | — | — |
| 1986-04-22 | $22.31 | $22.31 | 357,800 | — | — |
| 1986-04-21 | $22.25 | $22.25 | 100,400 | — | — |
| 1986-04-18 | $22.38 | $22.38 | 393,400 | — | — |
| 1986-04-17 | $22.19 | $22.19 | 335,800 | — | — |
| 1986-04-16 | $21.88 | $21.88 | 259,400 | — | — |
| 1986-04-15 | $22.06 | $22.06 | 278,800 | — | — |
| 1986-04-14 | $22.25 | $22.25 | 142,400 | — | — |
| 1986-04-11 | $22.44 | $22.44 | 137,600 | — | — |
| 1986-04-10 | $22.56 | $22.56 | 320,400 | — | — |
| 1986-04-09 | $22.19 | $22.19 | 207,200 | — | — |
| 1986-04-08 | $22.13 | $22.13 | 156,200 | — | — |
| 1986-04-07 | $22.25 | $22.25 | 246,800 | — | — |
| 1986-04-04 | $22.31 | $22.31 | 170,200 | — | — |
| 1986-04-03 | $22.63 | $22.63 | 273,000 | — | — |
| 1986-04-02 | $21.94 | $21.94 | 221,200 | — | — |
| 1986-04-01 | $22.13 | $22.13 | 296,400 | — | — |
| 1986-03-31 | $22.00 | $22.00 | 411,000 | — | — |
| 1986-03-27 | $21.63 | $21.63 | 348,000 | — | — |
| 1986-03-26 | $21.56 | $21.56 | 143,600 | — | — |
| 1986-03-25 | $21.50 | $21.50 | 143,400 | — | — |
| 1986-03-24 | $22.00 | $22.00 | 154,200 | — | — |
| 1986-03-21 | $22.44 | $22.44 | 165,800 | — | — |
| 1986-03-20 | $22.31 | $22.31 | 247,400 | — | — |
| 1986-03-19 | $21.94 | $21.94 | 160,000 | — | — |
| 1986-03-18 | $22.31 | $22.31 | 237,600 | — | — |
| 1986-03-17 | $22.31 | $22.31 | 310,400 | — | — |
| 1986-03-14 | $22.44 | $22.44 | 160,600 | — | — |
| 1986-03-13 | $22.56 | $22.56 | 429,200 | — | — |
| 1986-03-12 | $22.88 | $22.88 | 316,000 | — | — |
| 1986-03-11 | $23.00 | $23.00 | 160,600 | — | — |
| 1986-03-10 | $23.13 | $23.12 | 196,200 | — | — |
| 1986-03-07 | $22.63 | $22.63 | 176,600 | — | — |
| 1986-03-06 | $22.38 | $22.38 | 219,800 | — | — |
| 1986-03-05 | $21.81 | $21.81 | 371,800 | — | — |
| 1986-03-04 | $21.81 | $21.81 | 329,800 | — | — |
| 1986-03-03 | $21.63 | $21.63 | 138,000 | — | — |
| 1986-02-28 | $21.31 | $21.31 | 708,200 | — | — |
| 1986-02-27 | $21.13 | $21.13 | 319,400 | — | — |
| 1986-02-26 | $20.44 | $20.44 | 233,200 | — | — |
| 1986-02-25 | $20.31 | $20.31 | 232,600 | — | — |
| 1986-02-24 | $20.75 | $20.75 | 169,600 | — | — |
| 1986-02-21 | $21.25 | $21.25 | 301,400 | — | — |
| 1986-02-20 | $21.25 | $21.25 | 211,200 | — | — |
| 1986-02-19 | $21.13 | $21.13 | 162,000 | — | — |
| 1986-02-18 | $20.50 | $20.50 | 88,800 | — | — |
| 1986-02-14 | $20.44 | $20.44 | 116,600 | — | — |
| 1986-02-13 | $20.19 | $20.19 | 432,800 | — | — |
| 1986-02-12 | $19.75 | $19.75 | 220,400 | — | — |
| 1986-02-11 | $19.31 | $19.31 | 178,600 | — | — |
| 1986-02-10 | $19.00 | $19.00 | 72,800 | — | — |
| 1986-02-07 | $19.00 | $19.00 | 72,000 | — | — |
| 1986-02-06 | $19.00 | $19.00 | 363,200 | — | — |
| 1986-02-05 | $18.50 | $18.50 | 184,400 | — | — |
| 1986-02-04 | $18.75 | $18.75 | 167,400 | — | — |
| 1986-02-03 | $18.88 | $18.87 | 286,400 | — | — |
| 1986-01-31 | $19.00 | $19.00 | 166,000 | — | — |
| 1986-01-30 | $19.00 | $19.00 | 179,600 | — | — |
| 1986-01-29 | $19.13 | $19.13 | 128,000 | — | — |
| 1986-01-28 | $18.69 | $18.69 | 103,200 | — | — |
| 1986-01-27 | $18.25 | $18.25 | 73,200 | — | — |
| 1986-01-24 | $18.06 | $18.06 | 105,000 | — | — |
| 1986-01-23 | $17.81 | $17.81 | 163,200 | — | — |
| 1986-01-22 | $17.81 | $17.81 | 299,000 | — | — |
| 1986-01-21 | $17.81 | $17.81 | 231,600 | — | — |
| 1986-01-20 | $17.75 | $17.75 | 114,400 | — | — |
| 1986-01-17 | $17.75 | $17.75 | 450,200 | — | — |
| 1986-01-16 | $17.69 | $17.69 | 285,200 | — | — |
| 1986-01-15 | $18.00 | $18.00 | 279,400 | — | — |
| 1986-01-14 | $18.00 | $18.00 | 163,800 | — | — |
| 1986-01-13 | $18.19 | $18.19 | 108,200 | — | — |
| 1986-01-10 | $18.25 | $18.25 | 96,200 | — | — |
| 1986-01-09 | $18.31 | $18.31 | 161,600 | — | — |
| 1986-01-08 | $18.75 | $18.75 | 274,000 | — | — |
| 1986-01-07 | $18.44 | $18.44 | 321,200 | — | — |
| 1986-01-06 | $17.75 | $17.75 | 183,000 | — | — |
| 1986-01-03 | $17.81 | $17.81 | 135,800 | — | — |
| 1986-01-02 | $17.75 | $17.75 | 163,600 | — | — |