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
- 1983-10-28 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 | 2,900 | — | — |
| 1986-12-30 | $17.75 | $17.75 | 4,200 | — | — |
| 1986-12-29 | $17.50 | $17.50 | 56,800 | — | — |
| 1986-12-26 | $18.00 | $18.00 | 3,400 | — | — |
| 1986-12-24 | $17.88 | $17.87 | 1,300 | — | — |
| 1986-12-23 | $17.75 | $17.75 | 42,200 | — | — |
| 1986-12-22 | $19.00 | $19.00 | 49,100 | — | — |
| 1986-12-19 | $18.38 | $18.37 | 14,600 | — | — |
| 1986-12-18 | $18.00 | $18.00 | 8,500 | — | — |
| 1986-12-17 | $18.75 | $18.75 | 24,700 | — | — |
| 1986-12-16 | $19.63 | $19.62 | 6,400 | — | — |
| 1986-12-15 | $19.75 | $19.75 | 3,400 | — | — |
| 1986-12-12 | $19.50 | $19.50 | 2,300 | — | — |
| 1986-12-11 | $19.50 | $19.50 | 200 | — | — |
| 1986-12-10 | $19.50 | $19.50 | 300 | — | — |
| 1986-12-09 | $19.25 | $19.25 | 5,000 | — | — |
| 1986-12-08 | $20.00 | $20.00 | 100 | — | — |
| 1986-12-05 | $19.50 | $19.50 | 8,100 | — | — |
| 1986-12-04 | $20.50 | $20.50 | 2,500 | — | — |
| 1986-12-03 | $20.75 | $20.75 | 19,500 | — | — |
| 1986-12-02 | $20.25 | $20.25 | 900 | — | — |
| 1986-12-01 | $20.00 | $20.00 | 7,100 | — | — |
| 1986-11-28 | $19.75 | $19.75 | 10,100 | — | — |
| 1986-11-26 | $18.75 | $18.75 | 4,600 | — | — |
| 1986-11-25 | $18.25 | $18.25 | 18,500 | — | — |
| 1986-11-24 | $18.00 | $18.00 | 34,500 | — | — |
| 1986-11-21 | $18.00 | $18.00 | 15,200 | — | — |
| 1986-11-20 | $17.25 | $17.25 | 1,800 | — | — |
| 1986-11-19 | $17.25 | $17.25 | 8,800 | — | — |
| 1986-11-18 | $17.00 | $17.00 | 13,700 | — | — |
| 1986-11-17 | $18.25 | $18.25 | 8,700 | — | — |
| 1986-11-14 | $17.25 | $17.25 | 700 | — | — |
| 1986-11-13 | $17.50 | $17.50 | 1,000 | — | — |
| 1986-11-12 | $17.00 | $17.00 | 900 | — | — |
| 1986-11-11 | $17.00 | $17.00 | 200 | — | — |
| 1986-11-10 | $17.50 | $17.50 | 400 | — | — |
| 1986-11-07 | $17.25 | $17.25 | 6,700 | — | — |
| 1986-11-06 | $16.75 | $16.75 | 0 | — | — |
| 1986-11-05 | $16.75 | $16.75 | 0 | — | — |
| 1986-11-04 | $16.75 | $16.75 | 800 | — | — |
| 1986-11-03 | $17.00 | $17.00 | 0 | — | — |
| 1986-10-31 | $17.00 | $17.00 | 500 | — | — |
| 1986-10-30 | $17.25 | $17.25 | 800 | — | — |
| 1986-10-29 | $16.75 | $16.75 | 100 | — | — |
| 1986-10-28 | $17.00 | $17.00 | 1,000 | — | — |
| 1986-10-27 | $17.25 | $17.25 | 9,100 | — | — |
| 1986-10-24 | $16.50 | $16.50 | 600 | — | — |
| 1986-10-23 | $17.25 | $17.25 | 1,500 | — | — |
| 1986-10-22 | $16.75 | $16.75 | 200 | — | — |
| 1986-10-21 | $17.25 | $17.25 | 0 | — | — |
| 1986-10-20 | $17.25 | $17.25 | 1,400 | — | — |
| 1986-10-17 | $17.25 | $17.25 | 3,200 | — | — |
| 1986-10-16 | $17.25 | $17.25 | 500 | — | — |
| 1986-10-15 | $16.75 | $16.75 | 6,800 | — | — |
| 1986-10-14 | $16.75 | $16.75 | 1,900 | — | — |
| 1986-10-13 | $17.00 | $17.00 | 1,000 | — | — |
| 1986-10-10 | $17.00 | $17.00 | 100 | — | — |
| 1986-10-09 | $16.75 | $16.75 | 1,700 | — | — |
| 1986-10-08 | $16.75 | $16.75 | 800 | — | — |
| 1986-10-07 | $16.75 | $16.75 | 1,700 | — | — |
| 1986-10-06 | $17.00 | $17.00 | 16,500 | — | — |
| 1986-10-03 | $16.25 | $16.25 | 6,600 | — | — |
| 1986-10-02 | $15.50 | $15.50 | 6,900 | — | — |
| 1986-10-01 | $15.00 | $15.00 | 16,400 | — | — |
| 1986-09-30 | $15.00 | $15.00 | 39,400 | — | — |
| 1986-09-29 | $15.50 | $15.50 | 1,600 | — | — |
| 1986-09-26 | $15.25 | $15.25 | 500 | — | — |
| 1986-09-25 | $16.00 | $16.00 | 34,600 | — | — |
| 1986-09-24 | $16.25 | $16.25 | 4,400 | — | — |
| 1986-09-23 | $16.25 | $16.25 | 55,100 | — | — |
| 1986-09-22 | $16.75 | $16.75 | 1,000 | — | — |
| 1986-09-19 | $17.00 | $17.00 | 600 | — | — |
| 1986-09-18 | $17.00 | $17.00 | 600 | — | — |
| 1986-09-17 | $17.00 | $17.00 | 4,100 | — | — |
| 1986-09-16 | $17.00 | $17.00 | 2,600 | — | — |
| 1986-09-15 | $17.25 | $17.25 | 2,700 | — | — |
| 1986-09-12 | $17.13 | $17.12 | 7,400 | — | — |
| 1986-09-11 | $17.38 | $17.38 | 22,700 | — | — |
| 1986-09-10 | $17.50 | $17.50 | 0 | — | — |
| 1986-09-09 | $17.50 | $17.50 | 1,900 | — | — |
| 1986-09-08 | $17.50 | $17.50 | 800 | — | — |
| 1986-09-05 | $18.00 | $18.00 | 2,100 | — | — |
| 1986-09-04 | $17.75 | $17.75 | 1,000 | — | — |
| 1986-09-03 | $17.50 | $17.50 | 11,100 | — | — |
| 1986-09-02 | $18.00 | $18.00 | 39,100 | — | — |
| 1986-08-29 | $18.00 | $18.00 | 200 | — | — |
| 1986-08-28 | $18.00 | $18.00 | 2,400 | — | — |
| 1986-08-27 | $18.00 | $18.00 | 3,600 | — | — |
| 1986-08-26 | $17.50 | $17.50 | 38,900 | — | — |
| 1986-08-25 | $18.00 | $18.00 | 0 | — | — |
| 1986-08-22 | $18.00 | $18.00 | 1,900 | — | — |
| 1986-08-21 | $17.50 | $17.50 | 4,200 | — | — |
| 1986-08-20 | $18.00 | $18.00 | 8,200 | — | — |
| 1986-08-19 | $17.50 | $17.50 | 900 | — | — |
| 1986-08-18 | $18.00 | $18.00 | 2,800 | — | — |
| 1986-08-15 | $18.50 | $18.50 | 500 | — | — |
| 1986-08-14 | $18.50 | $18.50 | 22,900 | — | — |
| 1986-08-13 | $19.00 | $19.00 | 9,500 | — | — |
| 1986-08-12 | $18.50 | $18.50 | 8,200 | — | — |
| 1986-08-11 | $16.25 | $16.25 | 5,700 | — | — |
| 1986-08-08 | $15.75 | $15.75 | 62,300 | — | — |
| 1986-08-07 | $16.50 | $16.50 | 4,000 | — | — |
| 1986-08-06 | $17.50 | $17.50 | 23,100 | — | — |
| 1986-08-05 | $17.75 | $17.75 | 2,300 | — | — |
| 1986-08-04 | $18.00 | $18.00 | 2,500 | — | — |
| 1986-08-01 | $19.00 | $19.00 | 3,400 | — | — |
| 1986-07-31 | $18.50 | $18.50 | 1,500 | — | — |
| 1986-07-30 | $19.00 | $19.00 | 15,200 | — | — |
| 1986-07-29 | $20.63 | $20.63 | 6,200 | — | — |
| 1986-07-28 | $21.00 | $21.00 | 2,600 | — | — |
| 1986-07-25 | $21.38 | $21.37 | 51,300 | — | — |
| 1986-07-24 | $21.00 | $21.00 | 600 | — | — |
| 1986-07-23 | $21.00 | $21.00 | 19,200 | — | — |
| 1986-07-22 | $21.00 | $21.00 | 2,800 | — | — |
| 1986-07-21 | $20.50 | $20.50 | 0 | — | — |
| 1986-07-18 | $20.50 | $20.50 | 8,600 | — | — |
| 1986-07-17 | $20.50 | $20.50 | 500 | — | — |
| 1986-07-16 | $21.00 | $21.00 | 0 | — | — |
| 1986-07-15 | $21.00 | $21.00 | 8,400 | — | — |
| 1986-07-14 | $20.25 | $20.25 | 22,500 | — | — |
| 1986-07-11 | $21.25 | $21.25 | 5,600 | — | — |
| 1986-07-10 | $20.50 | $20.50 | 12,100 | — | — |
| 1986-07-09 | $20.50 | $20.50 | 84,900 | — | — |
| 1986-07-08 | $20.50 | $20.50 | 9,400 | — | — |
| 1986-07-07 | $19.75 | $19.75 | 32,000 | — | — |
| 1986-07-03 | $21.00 | $21.00 | 8,000 | — | — |
| 1986-07-02 | $22.75 | $22.75 | 4,900 | — | — |
| 1986-07-01 | $22.38 | $22.38 | 48,200 | — | — |
| 1986-06-30 | $23.00 | $23.00 | 80,700 | — | — |
| 1986-06-27 | $22.25 | $22.25 | 120,000 | — | — |
| 1986-06-26 | $22.50 | $22.50 | 20,700 | — | — |
| 1986-06-25 | $22.50 | $22.50 | 14,500 | — | — |
| 1986-06-24 | $22.00 | $22.00 | 9,000 | — | — |
| 1986-06-23 | $22.25 | $22.25 | 4,900 | — | — |
| 1986-06-20 | $22.00 | $22.00 | 200 | — | — |
| 1986-06-19 | $22.00 | $22.00 | 10,000 | — | — |
| 1986-06-18 | $22.75 | $22.75 | 1,600 | — | — |
| 1986-06-17 | $22.50 | $22.50 | 10,800 | — | — |
| 1986-06-16 | $22.50 | $22.50 | 23,600 | — | — |
| 1986-06-13 | $22.75 | $22.75 | 400 | — | — |
| 1986-06-12 | $22.75 | $22.75 | 5,700 | — | — |
| 1986-06-11 | $22.25 | $22.25 | 1,500 | — | — |
| 1986-06-10 | $22.75 | $22.75 | 500 | — | — |
| 1986-06-09 | $22.75 | $22.75 | 50,800 | — | — |
| 1986-06-06 | $23.00 | $23.00 | 2,700 | — | — |
| 1986-06-05 | $23.25 | $23.25 | 2,000 | — | — |
| 1986-06-04 | $23.50 | $23.50 | 11,200 | — | — |
| 1986-06-03 | $23.25 | $23.25 | 24,600 | — | — |
| 1986-06-02 | $23.25 | $23.25 | 15,900 | — | — |
| 1986-05-30 | $22.75 | $22.75 | 50,100 | — | — |
| 1986-05-29 | $23.00 | $23.00 | 10,500 | — | — |
| 1986-05-28 | $23.00 | $23.00 | 7,600 | — | — |
| 1986-05-27 | $23.00 | $23.00 | 1,900 | — | — |
| 1986-05-23 | $22.50 | $22.50 | 3,700 | — | — |
| 1986-05-22 | $22.75 | $22.75 | 16,600 | — | — |
| 1986-05-21 | $21.75 | $21.75 | 17,500 | — | — |
| 1986-05-20 | $22.25 | $22.25 | 200 | — | — |
| 1986-05-19 | $22.50 | $22.50 | 21,700 | — | — |
| 1986-05-16 | $23.25 | $23.25 | 2,600 | — | — |
| 1986-05-15 | $23.50 | $23.50 | 15,600 | — | — |
| 1986-05-14 | $24.00 | $24.00 | 4,400 | — | — |
| 1986-05-13 | $24.50 | $24.50 | 7,900 | — | — |
| 1986-05-12 | $24.25 | $24.25 | 17,900 | — | — |
| 1986-05-09 | $23.75 | $23.75 | 12,300 | — | — |
| 1986-05-08 | $21.50 | $21.50 | 12,700 | — | — |
| 1986-05-07 | $21.50 | $21.50 | 1,900 | — | — |
| 1986-05-06 | $21.00 | $21.00 | 50,800 | — | — |
| 1986-05-05 | $20.67 | $20.67 | 33,900 | — | — |
| 1986-05-02 | $20.33 | $20.33 | 6,150 | — | — |
| 1986-05-01 | $20.67 | $20.67 | 50,400 | — | — |
| 1986-04-30 | $20.33 | $20.33 | 9,000 | — | — |
| 1986-04-29 | $20.67 | $20.67 | 96,600 | — | — |
| 1986-04-28 | $20.42 | $20.42 | 6,000 | — | — |
| 1986-04-25 | $19.92 | $19.92 | 58,650 | — | — |
| 1986-04-24 | $19.83 | $19.83 | 84,150 | — | — |
| 1986-04-23 | $19.67 | $19.67 | 22,950 | — | — |
| 1986-04-22 | $19.67 | $19.67 | 7,650 | — | — |
| 1986-04-21 | $19.67 | $19.67 | 9,900 | — | — |
| 1986-04-18 | $19.17 | $19.17 | 1,500 | — | — |
| 1986-04-17 | $19.50 | $19.50 | 3,300 | — | — |
| 1986-04-16 | $19.42 | $19.42 | 0 | — | — |
| 1986-04-15 | $19.42 | $19.42 | 22,500 | — | — |
| 1986-04-14 | $19.83 | $19.83 | 1,500 | — | — |
| 1986-04-11 | $19.50 | $19.50 | 15,600 | — | — |
| 1986-04-10 | $19.50 | $19.50 | 2,250 | — | — |
| 1986-04-09 | $19.50 | $19.50 | 2,850 | — | — |
| 1986-04-08 | $19.00 | $19.00 | 16,800 | — | — |
| 1986-04-07 | $19.00 | $19.00 | 15,900 | — | — |
| 1986-04-04 | $19.17 | $19.17 | 17,700 | — | — |
| 1986-04-03 | $19.83 | $19.83 | 4,650 | — | — |
| 1986-04-02 | $19.83 | $19.83 | 4,950 | — | — |
| 1986-04-01 | $19.50 | $19.50 | 4,350 | — | — |
| 1986-03-31 | $19.50 | $19.50 | 9,750 | — | — |
| 1986-03-27 | $19.67 | $19.67 | 25,050 | — | — |
| 1986-03-26 | $20.17 | $20.17 | 43,800 | — | — |
| 1986-03-25 | $19.17 | $19.17 | 8,700 | — | — |
| 1986-03-24 | $19.00 | $19.00 | 17,100 | — | — |
| 1986-03-21 | $18.17 | $18.17 | 1,200 | — | — |
| 1986-03-20 | $18.17 | $18.17 | 2,550 | — | — |
| 1986-03-19 | $18.00 | $18.00 | 21,150 | — | — |
| 1986-03-18 | $17.50 | $17.50 | 1,800 | — | — |
| 1986-03-17 | $17.17 | $17.17 | 83,700 | — | — |
| 1986-03-14 | $17.33 | $17.33 | 8,400 | — | — |
| 1986-03-13 | $17.17 | $17.17 | 17,250 | — | — |
| 1986-03-12 | $17.33 | $17.33 | 3,450 | — | — |
| 1986-03-11 | $17.33 | $17.33 | 450 | — | — |
| 1986-03-10 | $17.17 | $17.17 | 15,600 | — | — |
| 1986-03-07 | $17.33 | $17.33 | 0 | — | — |
| 1986-03-06 | $17.33 | $17.33 | 7,500 | — | — |
| 1986-03-05 | $17.33 | $17.33 | 450 | — | — |
| 1986-03-04 | $17.33 | $17.33 | 150 | — | — |
| 1986-03-03 | $17.33 | $17.33 | 300 | — | — |
| 1986-02-28 | $17.00 | $17.00 | 12,150 | — | — |
| 1986-02-27 | $17.33 | $17.33 | 2,850 | — | — |
| 1986-02-26 | $16.92 | $16.92 | 1,350 | — | — |
| 1986-02-25 | $16.67 | $16.67 | 0 | — | — |
| 1986-02-24 | $16.67 | $16.67 | 9,900 | — | — |
| 1986-02-21 | $16.67 | $16.67 | 50,250 | — | — |
| 1986-02-20 | $16.67 | $16.67 | 0 | — | — |
| 1986-02-19 | $16.67 | $16.67 | 750 | — | — |
| 1986-02-18 | $16.67 | $16.67 | 1,050 | — | — |
| 1986-02-14 | $16.50 | $16.50 | 4,500 | — | — |
| 1986-02-13 | $16.67 | $16.67 | 600 | — | — |
| 1986-02-12 | $16.50 | $16.50 | 3,450 | — | — |
| 1986-02-11 | $16.42 | $16.42 | 2,100 | — | — |
| 1986-02-10 | $16.50 | $16.50 | 14,850 | — | — |
| 1986-02-07 | $17.00 | $17.00 | 1,800 | — | — |
| 1986-02-06 | $17.00 | $17.00 | 8,700 | — | — |
| 1986-02-05 | $17.33 | $17.33 | 8,250 | — | — |
| 1986-02-04 | $17.50 | $17.50 | 10,650 | — | — |
| 1986-02-03 | $17.33 | $17.33 | 12,900 | — | — |
| 1986-01-31 | $16.50 | $16.50 | 40,650 | — | — |
| 1986-01-30 | $16.17 | $16.17 | 3,150 | — | — |
| 1986-01-29 | $16.00 | $16.00 | 21,600 | — | — |
| 1986-01-28 | $16.17 | $16.17 | 600 | — | — |
| 1986-01-27 | $16.17 | $16.17 | 7,500 | — | — |
| 1986-01-24 | $15.83 | $15.83 | 10,950 | — | — |
| 1986-01-23 | $15.50 | $15.50 | 163,050 | — | — |
| 1986-01-22 | $14.83 | $14.83 | 15,900 | — | — |
| 1986-01-21 | $15.17 | $15.17 | 1,500 | — | — |
| 1986-01-20 | $15.17 | $15.17 | 9,450 | — | — |
| 1986-01-17 | $15.00 | $15.00 | 0 | — | — |
| 1986-01-16 | $15.00 | $15.00 | 0 | — | — |
| 1986-01-15 | $15.00 | $15.00 | 24,450 | — | — |
| 1986-01-14 | $14.83 | $14.83 | 900 | — | — |
| 1986-01-13 | $15.00 | $15.00 | 1,650 | — | — |
| 1986-01-10 | $15.00 | $15.00 | 1,050 | — | — |
| 1986-01-09 | $15.00 | $15.00 | 900 | — | — |
| 1986-01-08 | $14.83 | $14.83 | 3,450 | — | — |
| 1986-01-07 | $14.75 | $14.75 | 9,150 | — | — |
| 1986-01-06 | $14.67 | $14.67 | 4,500 | — | — |
| 1986-01-03 | $14.67 | $14.67 | 450 | — | — |
| 1986-01-02 | $14.17 | $14.17 | 0 | — | — |