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
- 1980-11-18 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 | $15.13 | $15.13 | 23,600 | — | — |
| 1986-12-30 | $15.13 | $15.13 | 16,000 | — | — |
| 1986-12-29 | $15.13 | $15.13 | 15,900 | — | — |
| 1986-12-26 | $15.25 | $15.25 | 4,800 | — | — |
| 1986-12-24 | $15.13 | $15.13 | 7,500 | — | — |
| 1986-12-23 | $15.13 | $15.13 | 19,700 | — | — |
| 1986-12-22 | $15.38 | $15.38 | 19,100 | — | — |
| 1986-12-19 | $15.88 | $15.87 | 8,600 | — | — |
| 1986-12-18 | $15.75 | $15.75 | 41,500 | — | — |
| 1986-12-17 | $15.75 | $15.75 | 46,100 | — | — |
| 1986-12-16 | $15.75 | $15.75 | 8,500 | — | — |
| 1986-12-15 | $15.88 | $15.87 | 12,200 | — | — |
| 1986-12-12 | $16.00 | $16.00 | 11,100 | — | — |
| 1986-12-11 | $15.88 | $15.87 | 15,900 | — | — |
| 1986-12-10 | $15.63 | $15.63 | 11,100 | — | — |
| 1986-12-09 | $16.00 | $16.00 | 26,900 | — | — |
| 1986-12-08 | $15.88 | $15.87 | 9,500 | — | — |
| 1986-12-05 | $15.75 | $15.75 | 20,100 | — | — |
| 1986-12-04 | $15.88 | $15.87 | 8,000 | — | — |
| 1986-12-03 | $15.75 | $15.75 | 12,000 | — | — |
| 1986-12-02 | $15.75 | $15.75 | 11,300 | — | — |
| 1986-12-01 | $15.75 | $15.75 | 7,200 | — | — |
| 1986-11-28 | $16.00 | $16.00 | 4,100 | — | — |
| 1986-11-26 | $16.00 | $16.00 | 5,800 | — | — |
| 1986-11-25 | $16.00 | $16.00 | 60,900 | — | — |
| 1986-11-24 | $15.75 | $15.75 | 6,900 | — | — |
| 1986-11-21 | $16.00 | $16.00 | 13,000 | — | — |
| 1986-11-20 | $16.75 | $16.75 | 27,400 | — | — |
| 1986-11-19 | $16.00 | $16.00 | 8,800 | — | — |
| 1986-11-18 | $16.13 | $16.13 | 8,600 | — | — |
| 1986-11-17 | $16.38 | $16.38 | 5,300 | — | — |
| 1986-11-14 | $16.25 | $16.25 | 8,000 | — | — |
| 1986-11-13 | $15.88 | $15.87 | 7,600 | — | — |
| 1986-11-12 | $16.00 | $16.00 | 13,300 | — | — |
| 1986-11-11 | $16.13 | $16.13 | 10,200 | — | — |
| 1986-11-10 | $16.38 | $16.38 | 26,000 | — | — |
| 1986-11-07 | $16.13 | $16.13 | 11,600 | — | — |
| 1986-11-06 | $16.75 | $16.75 | 14,800 | — | — |
| 1986-11-05 | $16.75 | $16.75 | 6,800 | — | — |
| 1986-11-04 | $16.63 | $16.63 | 9,700 | — | — |
| 1986-11-03 | $16.38 | $16.38 | 7,500 | — | — |
| 1986-10-31 | $16.38 | $16.38 | 8,100 | — | — |
| 1986-10-30 | $16.00 | $16.00 | 21,800 | — | — |
| 1986-10-29 | $16.13 | $16.13 | 19,200 | — | — |
| 1986-10-28 | $16.00 | $16.00 | 84,700 | — | — |
| 1986-10-27 | $16.38 | $16.38 | 6,600 | — | — |
| 1986-10-24 | $16.00 | $16.00 | 18,200 | — | — |
| 1986-10-23 | $16.50 | $16.50 | 27,300 | — | — |
| 1986-10-22 | $16.38 | $16.38 | 9,400 | — | — |
| 1986-10-21 | $16.38 | $16.38 | 9,600 | — | — |
| 1986-10-20 | $16.50 | $16.50 | 8,100 | — | — |
| 1986-10-17 | $16.50 | $16.50 | 18,000 | — | — |
| 1986-10-16 | $16.63 | $16.63 | 15,700 | — | — |
| 1986-10-15 | $16.75 | $16.75 | 19,400 | — | — |
| 1986-10-14 | $16.63 | $16.63 | 10,300 | — | — |
| 1986-10-13 | $16.50 | $16.50 | 6,600 | — | — |
| 1986-10-10 | $16.75 | $16.75 | 22,400 | — | — |
| 1986-10-09 | $16.25 | $16.25 | 15,600 | — | — |
| 1986-10-08 | $16.50 | $16.50 | 11,300 | — | — |
| 1986-10-07 | $16.50 | $16.50 | 10,100 | — | — |
| 1986-10-06 | $16.50 | $16.50 | 8,800 | — | — |
| 1986-10-03 | $16.50 | $16.50 | 17,500 | — | — |
| 1986-10-02 | $16.50 | $16.50 | 8,200 | — | — |
| 1986-10-01 | $16.88 | $16.88 | 11,300 | — | — |
| 1986-09-30 | $16.75 | $16.75 | 14,100 | — | — |
| 1986-09-29 | $16.38 | $16.38 | 10,000 | — | — |
| 1986-09-26 | $16.38 | $16.38 | 11,500 | — | — |
| 1986-09-25 | $16.63 | $16.63 | 6,500 | — | — |
| 1986-09-24 | $16.50 | $16.50 | 9,100 | — | — |
| 1986-09-23 | $16.50 | $16.50 | 27,100 | — | — |
| 1986-09-22 | $16.88 | $16.88 | 8,700 | — | — |
| 1986-09-19 | $16.50 | $16.50 | 14,600 | — | — |
| 1986-09-18 | $16.38 | $16.38 | 7,900 | — | — |
| 1986-09-17 | $16.50 | $16.50 | 4,500 | — | — |
| 1986-09-16 | $16.38 | $16.38 | 22,400 | — | — |
| 1986-09-15 | $16.25 | $16.25 | 17,900 | — | — |
| 1986-09-12 | $16.13 | $16.13 | 67,900 | — | — |
| 1986-09-11 | $16.13 | $16.13 | 54,200 | — | — |
| 1986-09-10 | $16.13 | $16.13 | 8,000 | — | — |
| 1986-09-09 | $16.25 | $16.25 | 11,100 | — | — |
| 1986-09-08 | $16.13 | $16.13 | 15,000 | — | — |
| 1986-09-05 | $16.38 | $16.38 | 20,900 | — | — |
| 1986-09-04 | $16.38 | $16.38 | 10,500 | — | — |
| 1986-09-03 | $16.00 | $16.00 | 7,700 | — | — |
| 1986-09-02 | $16.00 | $16.00 | 28,900 | — | — |
| 1986-08-29 | $16.50 | $16.50 | 63,100 | — | — |
| 1986-08-28 | $15.88 | $15.87 | 22,000 | — | — |
| 1986-08-27 | $15.88 | $15.87 | 13,300 | — | — |
| 1986-08-26 | $15.75 | $15.75 | 14,000 | — | — |
| 1986-08-25 | $15.88 | $15.87 | 6,600 | — | — |
| 1986-08-22 | $15.63 | $15.63 | 11,600 | — | — |
| 1986-08-21 | $15.63 | $15.63 | 15,700 | — | — |
| 1986-08-20 | $15.75 | $15.75 | 10,900 | — | — |
| 1986-08-19 | $15.88 | $15.87 | 13,700 | — | — |
| 1986-08-18 | $15.88 | $15.87 | 24,300 | — | — |
| 1986-08-15 | $15.88 | $15.87 | 11,200 | — | — |
| 1986-08-14 | $15.75 | $15.75 | 24,900 | — | — |
| 1986-08-13 | $15.75 | $15.75 | 45,900 | — | — |
| 1986-08-12 | $15.63 | $15.63 | 41,800 | — | — |
| 1986-08-11 | $15.38 | $15.38 | 14,300 | — | — |
| 1986-08-08 | $15.25 | $15.25 | 7,800 | — | — |
| 1986-08-07 | $14.88 | $14.88 | 21,600 | — | — |
| 1986-08-06 | $15.38 | $15.38 | 9,000 | — | — |
| 1986-08-05 | $15.63 | $15.63 | 12,700 | — | — |
| 1986-08-04 | $15.25 | $15.25 | 15,400 | — | — |
| 1986-08-01 | $14.88 | $14.88 | 6,500 | — | — |
| 1986-07-31 | $15.13 | $15.13 | 27,000 | — | — |
| 1986-07-30 | $15.00 | $15.00 | 34,800 | — | — |
| 1986-07-29 | $15.38 | $15.38 | 10,000 | — | — |
| 1986-07-28 | $15.25 | $15.25 | 12,000 | — | — |
| 1986-07-25 | $15.25 | $15.25 | 17,000 | — | — |
| 1986-07-24 | $15.63 | $15.63 | 19,200 | — | — |
| 1986-07-23 | $15.50 | $15.50 | 16,100 | — | — |
| 1986-07-22 | $15.63 | $15.63 | 12,800 | — | — |
| 1986-07-21 | $15.75 | $15.75 | 19,600 | — | — |
| 1986-07-18 | $15.50 | $15.50 | 18,000 | — | — |
| 1986-07-17 | $15.63 | $15.63 | 13,700 | — | — |
| 1986-07-16 | $15.38 | $15.38 | 21,400 | — | — |
| 1986-07-15 | $15.63 | $15.63 | 24,500 | — | — |
| 1986-07-14 | $15.63 | $15.63 | 18,800 | — | — |
| 1986-07-11 | $15.63 | $15.63 | 30,000 | — | — |
| 1986-07-10 | $15.50 | $15.50 | 29,900 | — | — |
| 1986-07-09 | $15.00 | $15.00 | 57,200 | — | — |
| 1986-07-08 | $14.88 | $14.88 | 28,100 | — | — |
| 1986-07-07 | $14.75 | $14.75 | 60,100 | — | — |
| 1986-07-03 | $14.63 | $14.62 | 26,000 | — | — |
| 1986-07-02 | $14.63 | $14.62 | 16,100 | — | — |
| 1986-07-01 | $14.88 | $14.88 | 12,700 | — | — |
| 1986-06-30 | $14.75 | $14.75 | 21,100 | — | — |
| 1986-06-27 | $15.00 | $15.00 | 14,400 | — | — |
| 1986-06-26 | $14.88 | $14.88 | 27,900 | — | — |
| 1986-06-25 | $15.00 | $15.00 | 33,400 | — | — |
| 1986-06-24 | $14.88 | $14.88 | 13,700 | — | — |
| 1986-06-23 | $14.75 | $14.75 | 15,900 | — | — |
| 1986-06-20 | $14.88 | $14.88 | 22,400 | — | — |
| 1986-06-19 | $15.00 | $15.00 | 20,500 | — | — |
| 1986-06-18 | $15.13 | $15.13 | 42,700 | — | — |
| 1986-06-17 | $14.88 | $14.88 | 27,300 | — | — |
| 1986-06-16 | $14.75 | $14.75 | 31,300 | — | — |
| 1986-06-13 | $14.50 | $14.50 | 28,800 | — | — |
| 1986-06-12 | $14.75 | $14.75 | 24,800 | — | — |
| 1986-06-11 | $14.75 | $14.75 | 19,000 | — | — |
| 1986-06-10 | $14.63 | $14.62 | 30,900 | — | — |
| 1986-06-09 | $14.50 | $14.50 | 61,900 | — | — |
| 1986-06-06 | $14.38 | $14.37 | 30,600 | — | — |
| 1986-06-05 | $14.00 | $14.00 | 27,300 | — | — |
| 1986-06-04 | $14.13 | $14.13 | 32,500 | — | — |
| 1986-06-03 | $14.13 | $14.13 | 133,000 | — | — |
| 1986-06-02 | $14.13 | $14.13 | 38,200 | — | — |
| 1986-05-30 | $14.13 | $14.13 | 38,700 | — | — |
| 1986-05-29 | $14.13 | $14.13 | 60,700 | — | — |
| 1986-05-28 | $14.13 | $14.13 | 58,300 | — | — |
| 1986-05-27 | $14.25 | $14.25 | 66,300 | — | — |
| 1986-05-23 | $14.13 | $14.13 | 50,200 | — | — |
| 1986-05-22 | $15.00 | $15.00 | 42,600 | — | — |
| 1986-05-21 | $15.50 | $15.50 | 45,200 | — | — |
| 1986-05-20 | $15.75 | $15.75 | 67,700 | — | — |
| 1986-05-19 | $15.25 | $15.25 | 161,700 | — | — |
| 1986-05-16 | $15.88 | $15.87 | 143,500 | — | — |
| 1986-05-15 | $19.13 | $19.13 | 18,000 | — | — |
| 1986-05-14 | $19.88 | $19.88 | 16,200 | — | — |
| 1986-05-13 | $19.75 | $19.75 | 16,900 | — | — |
| 1986-05-12 | $20.00 | $20.00 | 9,900 | — | — |
| 1986-05-09 | $19.88 | $19.88 | 16,100 | — | — |
| 1986-05-08 | $19.63 | $19.63 | 20,300 | — | — |
| 1986-05-07 | $19.88 | $19.88 | 17,000 | — | — |
| 1986-05-06 | $20.00 | $20.00 | 15,600 | — | — |
| 1986-05-05 | $20.00 | $20.00 | 9,700 | — | — |
| 1986-05-02 | $19.88 | $19.88 | 14,300 | — | — |
| 1986-05-01 | $19.63 | $19.63 | 17,200 | — | — |
| 1986-04-30 | $19.75 | $19.75 | 13,600 | — | — |
| 1986-04-29 | $19.75 | $19.75 | 20,800 | — | — |
| 1986-04-28 | $20.13 | $20.13 | 30,100 | — | — |
| 1986-04-25 | $20.00 | $20.00 | 25,300 | — | — |
| 1986-04-24 | $20.25 | $20.25 | 23,300 | — | — |
| 1986-04-23 | $20.00 | $20.00 | 37,800 | — | — |
| 1986-04-22 | $19.88 | $19.88 | 41,000 | — | — |
| 1986-04-21 | $19.88 | $19.88 | 16,200 | — | — |
| 1986-04-18 | $19.88 | $19.88 | 8,600 | — | — |
| 1986-04-17 | $19.75 | $19.75 | 12,000 | — | — |
| 1986-04-16 | $20.00 | $20.00 | 12,100 | — | — |
| 1986-04-15 | $19.88 | $19.88 | 16,700 | — | — |
| 1986-04-14 | $19.88 | $19.88 | 12,100 | — | — |
| 1986-04-11 | $19.88 | $19.88 | 15,700 | — | — |
| 1986-04-10 | $19.88 | $19.88 | 11,100 | — | — |
| 1986-04-09 | $20.00 | $20.00 | 29,000 | — | — |
| 1986-04-08 | $20.00 | $20.00 | 22,700 | — | — |
| 1986-04-07 | $20.00 | $20.00 | 23,900 | — | — |
| 1986-04-04 | $20.00 | $20.00 | 9,600 | — | — |
| 1986-04-03 | $20.00 | $20.00 | 14,200 | — | — |
| 1986-04-02 | $20.25 | $20.25 | 26,700 | — | — |
| 1986-04-01 | $20.13 | $20.13 | 46,700 | — | — |
| 1986-03-31 | $20.25 | $20.25 | 34,400 | — | — |
| 1986-03-27 | $19.88 | $19.88 | 34,600 | — | — |
| 1986-03-26 | $19.75 | $19.75 | 22,000 | — | — |
| 1986-03-25 | $19.50 | $19.50 | 24,900 | — | — |
| 1986-03-24 | $19.50 | $19.50 | 40,000 | — | — |
| 1986-03-21 | $19.38 | $19.37 | 41,000 | — | — |
| 1986-03-20 | $19.00 | $19.00 | 33,500 | — | — |
| 1986-03-19 | $19.00 | $19.00 | 33,200 | — | — |
| 1986-03-18 | $18.88 | $18.87 | 27,600 | — | — |
| 1986-03-17 | $18.63 | $18.62 | 27,100 | — | — |
| 1986-03-14 | $18.63 | $18.62 | 42,200 | — | — |
| 1986-03-13 | $18.25 | $18.25 | 37,900 | — | — |
| 1986-03-12 | $18.13 | $18.12 | 40,400 | — | — |
| 1986-03-11 | $17.88 | $17.88 | 45,100 | — | — |
| 1986-03-10 | $17.75 | $17.75 | 25,200 | — | — |
| 1986-03-07 | $17.75 | $17.75 | 21,000 | — | — |
| 1986-03-06 | $17.75 | $17.75 | 39,700 | — | — |
| 1986-03-05 | $17.63 | $17.63 | 38,300 | — | — |
| 1986-03-04 | $17.75 | $17.75 | 51,100 | — | — |
| 1986-03-03 | $17.88 | $17.88 | 22,800 | — | — |
| 1986-02-28 | $18.00 | $18.00 | 39,500 | — | — |
| 1986-02-27 | $17.88 | $17.88 | 26,100 | — | — |
| 1986-02-26 | $18.13 | $18.12 | 12,000 | — | — |
| 1986-02-25 | $18.13 | $18.12 | 13,000 | — | — |
| 1986-02-24 | $18.25 | $18.25 | 13,200 | — | — |
| 1986-02-21 | $18.38 | $18.38 | 20,500 | — | — |
| 1986-02-20 | $18.38 | $18.38 | 14,700 | — | — |
| 1986-02-19 | $18.25 | $18.25 | 22,300 | — | — |
| 1986-02-18 | $18.25 | $18.25 | 31,500 | — | — |
| 1986-02-14 | $18.00 | $18.00 | 16,100 | — | — |
| 1986-02-13 | $17.75 | $17.75 | 12,100 | — | — |
| 1986-02-12 | $17.88 | $17.88 | 17,900 | — | — |
| 1986-02-11 | $17.75 | $17.75 | 38,900 | — | — |
| 1986-02-10 | $17.88 | $17.88 | 16,300 | — | — |
| 1986-02-07 | $18.13 | $18.12 | 29,600 | — | — |
| 1986-02-06 | $18.38 | $18.38 | 14,600 | — | — |
| 1986-02-05 | $18.63 | $18.62 | 18,300 | — | — |
| 1986-02-04 | $18.63 | $18.62 | 19,300 | — | — |
| 1986-02-03 | $18.38 | $18.38 | 15,700 | — | — |
| 1986-01-31 | $18.00 | $18.00 | 26,700 | — | — |
| 1986-01-30 | $17.63 | $17.63 | 20,900 | — | — |
| 1986-01-29 | $17.88 | $17.88 | 48,600 | — | — |
| 1986-01-28 | $17.25 | $17.25 | 46,100 | — | — |
| 1986-01-27 | $17.75 | $17.75 | 28,800 | — | — |
| 1986-01-24 | $18.63 | $18.62 | 20,800 | — | — |
| 1986-01-23 | $19.13 | $19.13 | 14,300 | — | — |
| 1986-01-22 | $19.13 | $19.13 | 17,600 | — | — |
| 1986-01-21 | $18.88 | $18.87 | 9,400 | — | — |
| 1986-01-20 | $18.88 | $18.87 | 12,200 | — | — |
| 1986-01-17 | $19.00 | $19.00 | 7,400 | — | — |
| 1986-01-16 | $19.00 | $19.00 | 20,500 | — | — |
| 1986-01-15 | $18.88 | $18.87 | 12,800 | — | — |
| 1986-01-14 | $18.88 | $18.87 | 9,800 | — | — |
| 1986-01-13 | $18.88 | $18.87 | 7,600 | — | — |
| 1986-01-10 | $18.75 | $18.75 | 9,900 | — | — |
| 1986-01-09 | $18.88 | $18.87 | 11,900 | — | — |
| 1986-01-08 | $18.88 | $18.87 | 13,800 | — | — |
| 1986-01-07 | $19.00 | $19.00 | 7,900 | — | — |
| 1986-01-06 | $19.00 | $19.00 | 14,400 | — | — |
| 1986-01-03 | $18.75 | $18.75 | 13,600 | — | — |
| 1986-01-02 | $18.38 | $18.38 | 8,200 | — | — |