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
- 1984-02-02 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 | $17.17 | $17.28 | 2,871 | — | — |
| 1986-12-30 | $17.17 | $17.28 | 1,980 | — | — |
| 1986-12-29 | $16.92 | $17.03 | 99 | — | — |
| 1986-12-26 | $17.05 | $17.15 | 99 | — | — |
| 1986-12-24 | $16.92 | $17.03 | 297 | — | — |
| 1986-12-23 | $17.30 | $17.41 | 495 | — | — |
| 1986-12-22 | $17.42 | $17.53 | 990 | — | — |
| 1986-12-19 | $17.05 | $17.15 | 1,287 | — | — |
| 1986-12-18 | $17.17 | $17.28 | 1,485 | — | — |
| 1986-12-17 | $17.55 | $17.66 | 2,673 | — | — |
| 1986-12-16 | $17.55 | $17.66 | 3,564 | — | — |
| 1986-12-15 | $17.55 | $17.66 | 2,574 | — | — |
| 1986-12-12 | $17.55 | $17.66 | 5,346 | — | — |
| 1986-12-11 | $17.42 | $17.53 | 792 | — | — |
| 1986-12-10 | $17.55 | $17.66 | 990 | — | — |
| 1986-12-09 | $17.80 | $17.91 | 297 | — | — |
| 1986-12-08 | $17.55 | $17.66 | 891 | — | — |
| 1986-12-05 | $17.55 | $17.66 | 198 | — | — |
| 1986-12-04 | $17.55 | $17.66 | 396 | — | — |
| 1986-12-03 | $17.80 | $17.91 | 594 | — | — |
| 1986-12-02 | $17.80 | $17.80 | 7,029 | — | — |
| 1986-12-01 | $17.68 | $17.68 | 396 | — | — |
| 1986-11-28 | $17.93 | $17.93 | 198 | — | — |
| 1986-11-26 | $17.80 | $17.80 | 99 | — | — |
| 1986-11-25 | $18.06 | $18.06 | 2,376 | — | — |
| 1986-11-24 | $18.18 | $18.18 | 396 | — | — |
| 1986-11-21 | $18.18 | $18.18 | 1,584 | — | — |
| 1986-11-20 | $17.93 | $17.93 | 1,089 | — | — |
| 1986-11-19 | $18.43 | $18.43 | 2,079 | — | — |
| 1986-11-18 | $18.31 | $18.31 | 198 | — | — |
| 1986-11-17 | $18.69 | $18.69 | 198 | — | — |
| 1986-11-14 | $18.69 | $18.69 | 0 | — | — |
| 1986-11-13 | $18.69 | $18.69 | 198 | — | — |
| 1986-11-12 | $18.69 | $18.69 | 3,267 | — | — |
| 1986-11-11 | $18.31 | $18.31 | 2,376 | — | — |
| 1986-11-10 | $18.06 | $18.06 | 2,277 | — | — |
| 1986-11-07 | $18.06 | $18.06 | 2,574 | — | — |
| 1986-11-06 | $17.68 | $17.68 | 5,544 | — | — |
| 1986-11-05 | $17.80 | $17.80 | 4,257 | — | — |
| 1986-11-04 | $17.68 | $17.68 | 2,475 | — | — |
| 1986-11-03 | $17.42 | $17.42 | 396 | — | — |
| 1986-10-31 | $17.42 | $17.42 | 198 | — | — |
| 1986-10-30 | $17.55 | $17.55 | 2,079 | — | — |
| 1986-10-29 | $17.42 | $17.42 | 11,484 | — | — |
| 1986-10-28 | $17.30 | $17.30 | 1,287 | — | — |
| 1986-10-27 | $16.92 | $16.92 | 396 | — | — |
| 1986-10-24 | $17.30 | $17.30 | 990 | — | — |
| 1986-10-23 | $17.30 | $17.30 | 594 | — | — |
| 1986-10-22 | $16.92 | $16.92 | 3,168 | — | — |
| 1986-10-21 | $17.17 | $17.17 | 2,178 | — | — |
| 1986-10-20 | $17.30 | $17.30 | 594 | — | — |
| 1986-10-17 | $17.17 | $17.17 | 2,574 | — | — |
| 1986-10-16 | $17.30 | $17.30 | 891 | — | — |
| 1986-10-15 | $17.30 | $17.30 | 198 | — | — |
| 1986-10-14 | $17.30 | $17.30 | 0 | — | — |
| 1986-10-13 | $17.30 | $17.30 | 99 | — | — |
| 1986-10-10 | $17.05 | $17.05 | 891 | — | — |
| 1986-10-09 | $17.30 | $17.30 | 13,167 | — | — |
| 1986-10-08 | $17.17 | $17.17 | 3,762 | — | — |
| 1986-10-07 | $17.93 | $17.93 | 1,980 | — | — |
| 1986-10-06 | $18.18 | $18.18 | 2,079 | — | — |
| 1986-10-03 | $18.43 | $18.43 | 99 | — | — |
| 1986-10-02 | $18.43 | $18.43 | 1,386 | — | — |
| 1986-10-01 | $18.31 | $18.31 | 0 | — | — |
| 1986-09-30 | $18.31 | $18.31 | 0 | — | — |
| 1986-09-29 | $18.31 | $18.31 | 2,277 | — | — |
| 1986-09-26 | $18.31 | $18.31 | 0 | — | — |
| 1986-09-25 | $18.31 | $18.31 | 396 | — | — |
| 1986-09-24 | $18.56 | $18.56 | 4,158 | — | — |
| 1986-09-23 | $18.31 | $18.31 | 198 | — | — |
| 1986-09-22 | $18.31 | $18.31 | 396 | — | — |
| 1986-09-19 | $18.69 | $18.69 | 0 | — | — |
| 1986-09-18 | $18.69 | $18.69 | 2,178 | — | — |
| 1986-09-17 | $18.69 | $18.69 | 99 | — | — |
| 1986-09-16 | $18.43 | $18.43 | 990 | — | — |
| 1986-09-15 | $18.56 | $18.56 | 1,089 | — | — |
| 1986-09-12 | $18.81 | $18.81 | 3,564 | — | — |
| 1986-09-11 | $19.07 | $19.07 | 7,722 | — | — |
| 1986-09-10 | $19.07 | $19.07 | 2,772 | — | — |
| 1986-09-09 | $18.94 | $18.94 | 1,584 | — | — |
| 1986-09-08 | $18.94 | $18.94 | 5,346 | — | — |
| 1986-09-05 | $19.44 | $19.44 | 0 | — | — |
| 1986-09-04 | $19.44 | $19.44 | 6,039 | — | — |
| 1986-09-03 | $19.70 | $19.70 | 2,970 | — | — |
| 1986-09-02 | $19.44 | $19.44 | 7,227 | — | — |
| 1986-08-29 | $19.19 | $19.19 | 13,959 | — | — |
| 1986-08-28 | $17.80 | $17.80 | 6,336 | — | — |
| 1986-08-27 | $18.18 | $18.18 | 1,980 | — | — |
| 1986-08-26 | $18.18 | $18.18 | 3,267 | — | — |
| 1986-08-25 | $17.80 | $17.80 | 5,643 | — | — |
| 1986-08-22 | $17.68 | $17.68 | 693 | — | — |
| 1986-08-21 | $17.80 | $17.80 | 3,960 | — | — |
| 1986-08-20 | $17.55 | $17.55 | 4,851 | — | — |
| 1986-08-19 | $17.55 | $17.55 | 28,710 | — | — |
| 1986-08-18 | $17.42 | $17.42 | 0 | — | — |
| 1986-08-15 | $17.42 | $17.42 | 2,079 | — | — |
| 1986-08-14 | $17.17 | $17.17 | 990 | — | — |
| 1986-08-13 | $17.42 | $17.42 | 2,178 | — | — |
| 1986-08-12 | $17.17 | $17.17 | 4,257 | — | — |
| 1986-08-11 | $17.42 | $17.42 | 2,475 | — | — |
| 1986-08-08 | $17.17 | $17.17 | 1,089 | — | — |
| 1986-08-07 | $17.42 | $17.42 | 594 | — | — |
| 1986-08-06 | $17.17 | $17.17 | 0 | — | — |
| 1986-08-05 | $17.17 | $17.17 | 3,168 | — | — |
| 1986-08-04 | $17.42 | $17.42 | 99 | — | — |
| 1986-08-01 | $17.17 | $17.17 | 2,673 | — | — |
| 1986-07-31 | $17.17 | $17.17 | 297 | — | — |
| 1986-07-30 | $17.17 | $17.17 | 1,980 | — | — |
| 1986-07-29 | $17.42 | $17.42 | 3,762 | — | — |
| 1986-07-28 | $17.17 | $17.17 | 990 | — | — |
| 1986-07-25 | $17.55 | $17.55 | 2,079 | — | — |
| 1986-07-24 | $17.55 | $17.55 | 2,871 | — | — |
| 1986-07-23 | $17.55 | $17.55 | 99 | — | — |
| 1986-07-22 | $17.17 | $17.17 | 2,475 | — | — |
| 1986-07-21 | $17.42 | $17.42 | 1,287 | — | — |
| 1986-07-18 | $17.55 | $17.55 | 1,386 | — | — |
| 1986-07-17 | $17.55 | $17.55 | 396 | — | — |
| 1986-07-16 | $17.30 | $17.30 | 5,445 | — | — |
| 1986-07-15 | $17.30 | $17.30 | 4,257 | — | — |
| 1986-07-14 | $17.30 | $17.30 | 1,683 | — | — |
| 1986-07-11 | $17.80 | $17.80 | 198 | — | — |
| 1986-07-10 | $17.55 | $17.55 | 8,514 | — | — |
| 1986-07-09 | $17.55 | $17.55 | 3,168 | — | — |
| 1986-07-08 | $17.55 | $17.55 | 12,870 | — | — |
| 1986-07-07 | $18.56 | $18.56 | 99 | — | — |
| 1986-07-03 | $18.56 | $18.56 | 396 | — | — |
| 1986-07-02 | $18.94 | $18.94 | 5,148 | — | — |
| 1986-07-01 | $19.19 | $19.19 | 792 | — | — |
| 1986-06-30 | $19.19 | $19.19 | 3,069 | — | — |
| 1986-06-27 | $19.32 | $19.32 | 7,821 | — | — |
| 1986-06-26 | $19.82 | $19.82 | 495 | — | — |
| 1986-06-25 | $19.82 | $19.82 | 891 | — | — |
| 1986-06-24 | $19.95 | $19.95 | 792 | — | — |
| 1986-06-23 | $19.70 | $19.70 | 990 | — | — |
| 1986-06-20 | $19.70 | $19.70 | 7,425 | — | — |
| 1986-06-19 | $19.70 | $19.70 | 2,079 | — | — |
| 1986-06-18 | $20.08 | $20.08 | 1,287 | — | — |
| 1986-06-17 | $19.70 | $19.70 | 5,049 | — | — |
| 1986-06-16 | $19.95 | $19.95 | 11,088 | — | — |
| 1986-06-13 | $19.44 | $19.44 | 2,574 | — | — |
| 1986-06-12 | $19.44 | $19.44 | 4,059 | — | — |
| 1986-06-11 | $19.32 | $19.32 | 1,881 | — | — |
| 1986-06-10 | $19.32 | $19.32 | 1,980 | — | — |
| 1986-06-09 | $19.32 | $19.32 | 990 | — | — |
| 1986-06-06 | $18.81 | $18.81 | 9,900 | — | — |
| 1986-06-05 | $18.94 | $18.94 | 13,662 | — | — |
| 1986-06-04 | $18.94 | $18.94 | 2,079 | — | — |
| 1986-06-03 | $18.31 | $18.31 | 4,851 | — | — |
| 1986-06-02 | $18.43 | $18.43 | 6,732 | — | — |
| 1986-05-30 | $18.31 | $18.31 | 5,346 | — | — |
| 1986-05-29 | $18.31 | $18.31 | 22,770 | — | — |
| 1986-05-28 | $18.31 | $18.31 | 13,761 | — | — |
| 1986-05-27 | $17.80 | $17.80 | 2,574 | — | — |
| 1986-05-23 | $17.42 | $17.42 | 7,623 | — | — |
| 1986-05-22 | $16.92 | $16.92 | 6,534 | — | — |
| 1986-05-21 | $16.79 | $16.79 | 3,465 | — | — |
| 1986-05-20 | $16.92 | $16.92 | 0 | — | — |
| 1986-05-19 | $16.92 | $16.92 | 3,069 | — | — |
| 1986-05-16 | $16.67 | $16.67 | 3,267 | — | — |
| 1986-05-15 | $16.67 | $16.67 | 1,683 | — | — |
| 1986-05-14 | $16.67 | $16.67 | 0 | — | — |
| 1986-05-13 | $16.67 | $16.67 | 693 | — | — |
| 1986-05-12 | $16.92 | $16.92 | 2,970 | — | — |
| 1986-05-09 | $16.79 | $16.79 | 5,445 | — | — |
| 1986-05-08 | $16.41 | $16.41 | 10,692 | — | — |
| 1986-05-07 | $16.29 | $16.29 | 1,386 | — | — |
| 1986-05-06 | $16.29 | $16.29 | 5,940 | — | — |
| 1986-05-05 | $16.54 | $16.54 | 6,138 | — | — |
| 1986-05-02 | $16.41 | $16.41 | 5,049 | — | — |
| 1986-05-01 | $16.67 | $16.67 | 18,810 | — | — |
| 1986-04-30 | $16.29 | $16.29 | 990 | — | — |
| 1986-04-29 | $16.29 | $16.29 | 1,485 | — | — |
| 1986-04-28 | $16.29 | $16.29 | 19,008 | — | — |
| 1986-04-25 | $16.54 | $16.54 | 1,188 | — | — |
| 1986-04-24 | $16.41 | $16.41 | 2,079 | — | — |
| 1986-04-23 | $16.29 | $16.29 | 10,593 | — | — |
| 1986-04-22 | $16.29 | $16.29 | 6,732 | — | — |
| 1986-04-21 | $16.41 | $16.41 | 990 | — | — |
| 1986-04-18 | $16.41 | $16.41 | 20,592 | — | — |
| 1986-04-17 | $16.16 | $16.16 | 990 | — | — |
| 1986-04-16 | $16.16 | $16.16 | 7,128 | — | — |
| 1986-04-15 | $16.29 | $16.29 | 495 | — | — |
| 1986-04-14 | $16.29 | $16.29 | 594 | — | — |
| 1986-04-11 | $16.54 | $16.54 | 3,366 | — | — |
| 1986-04-10 | $16.79 | $16.79 | 0 | — | — |
| 1986-04-09 | $16.79 | $16.79 | 3,465 | — | — |
| 1986-04-08 | $16.41 | $16.41 | 11,187 | — | — |
| 1986-04-07 | $16.41 | $16.41 | 5,742 | — | — |
| 1986-04-04 | $16.41 | $16.41 | 4,554 | — | — |
| 1986-04-03 | $16.16 | $16.16 | 17,325 | — | — |
| 1986-04-02 | $15.66 | $15.66 | 1,980 | — | — |
| 1986-04-01 | $15.66 | $15.66 | 4,554 | — | — |
| 1986-03-31 | $15.66 | $15.66 | 1,188 | — | — |
| 1986-03-27 | $15.91 | $15.91 | 1,287 | — | — |
| 1986-03-26 | $15.78 | $15.78 | 3,069 | — | — |
| 1986-03-25 | $15.91 | $15.91 | 693 | — | — |
| 1986-03-24 | $15.66 | $15.66 | 198 | — | — |
| 1986-03-21 | $15.66 | $15.66 | 8,316 | — | — |
| 1986-03-20 | $15.91 | $15.91 | 6,930 | — | — |
| 1986-03-19 | $15.66 | $15.66 | 297 | — | — |
| 1986-03-18 | $15.66 | $15.66 | 3,267 | — | — |
| 1986-03-17 | $15.91 | $15.91 | 99 | — | — |
| 1986-03-14 | $15.66 | $15.66 | 2,970 | — | — |
| 1986-03-13 | $15.66 | $15.66 | 1,881 | — | — |
| 1986-03-12 | $15.91 | $15.91 | 4,257 | — | — |
| 1986-03-11 | $15.91 | $15.91 | 99 | — | — |
| 1986-03-10 | $15.91 | $15.91 | 2,772 | — | — |
| 1986-03-07 | $15.66 | $15.66 | 2,079 | — | — |
| 1986-03-06 | $15.78 | $15.78 | 1,089 | — | — |
| 1986-03-05 | $15.91 | $15.91 | 0 | — | — |
| 1986-03-04 | $15.91 | $15.91 | 1,683 | — | — |
| 1986-03-03 | $15.78 | $15.78 | 13,068 | — | — |
| 1986-02-28 | $15.53 | $15.53 | 26,334 | — | — |
| 1986-02-27 | $15.53 | $15.53 | 6,831 | — | — |
| 1986-02-26 | $15.78 | $15.78 | 99 | — | — |
| 1986-02-25 | $15.53 | $15.53 | 5,940 | — | — |
| 1986-02-24 | $15.66 | $15.66 | 297 | — | — |
| 1986-02-21 | $15.40 | $15.40 | 792 | — | — |
| 1986-02-20 | $15.66 | $15.66 | 495 | — | — |
| 1986-02-19 | $15.53 | $15.53 | 693 | — | — |
| 1986-02-18 | $15.78 | $15.78 | 495 | — | — |
| 1986-02-14 | $15.78 | $15.78 | 1,386 | — | — |
| 1986-02-13 | $15.91 | $15.91 | 1,683 | — | — |
| 1986-02-12 | $15.91 | $15.91 | 297 | — | — |
| 1986-02-11 | $15.53 | $15.53 | 99 | — | — |
| 1986-02-10 | $15.91 | $15.91 | 5,247 | — | — |
| 1986-02-07 | $15.40 | $15.40 | 99 | — | — |
| 1986-02-06 | $15.66 | $15.66 | 4,851 | — | — |
| 1986-02-05 | $15.66 | $15.66 | 0 | — | — |
| 1986-02-04 | $15.66 | $15.66 | 297 | — | — |
| 1986-02-03 | $15.66 | $15.66 | 1,188 | — | — |
| 1986-01-31 | $15.78 | $15.78 | 1,485 | — | — |
| 1986-01-30 | $15.66 | $15.66 | 2,772 | — | — |
| 1986-01-29 | $15.91 | $15.91 | 891 | — | — |
| 1986-01-28 | $15.66 | $15.66 | 2,277 | — | — |
| 1986-01-27 | $15.91 | $15.91 | 891 | — | — |
| 1986-01-24 | $15.91 | $15.91 | 4,950 | — | — |
| 1986-01-23 | $15.91 | $15.91 | 2,277 | — | — |
| 1986-01-22 | $15.91 | $15.91 | 1,287 | — | — |
| 1986-01-21 | $16.16 | $16.16 | 495 | — | — |
| 1986-01-20 | $15.91 | $15.91 | 9,603 | — | — |
| 1986-01-17 | $15.91 | $15.91 | 1,386 | — | — |
| 1986-01-16 | $15.91 | $15.91 | 1,287 | — | — |
| 1986-01-15 | $15.78 | $15.78 | 198 | — | — |
| 1986-01-14 | $15.91 | $15.91 | 1,782 | — | — |
| 1986-01-13 | $15.91 | $15.91 | 594 | — | — |
| 1986-01-10 | $16.04 | $16.04 | 2,871 | — | — |
| 1986-01-09 | $16.29 | $16.29 | 3,168 | — | — |
| 1986-01-08 | $16.29 | $16.29 | 1,188 | — | — |
| 1986-01-07 | $16.29 | $16.29 | 0 | — | — |
| 1986-01-06 | $16.29 | $16.29 | 198 | — | — |
| 1986-01-03 | $16.54 | $16.54 | 297 | — | — |
| 1986-01-02 | $16.29 | $16.29 | 0 | — | — |