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
- 1980-03-17 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 | $19.88 | $19.88 | 41,400 | — | — |
| 1986-12-30 | $19.50 | $19.50 | 23,900 | — | — |
| 1986-12-29 | $19.13 | $19.13 | 9,000 | — | — |
| 1986-12-26 | $19.63 | $19.63 | 64,000 | — | — |
| 1986-12-24 | $18.88 | $18.87 | 87,700 | — | — |
| 1986-12-23 | $18.75 | $18.75 | 71,900 | — | — |
| 1986-12-22 | $18.75 | $18.75 | 9,700 | — | — |
| 1986-12-19 | $19.00 | $19.00 | 138,900 | — | — |
| 1986-12-18 | $19.00 | $19.00 | 29,900 | — | — |
| 1986-12-17 | $18.50 | $18.50 | 15,200 | — | — |
| 1986-12-16 | $18.88 | $18.87 | 6,700 | — | — |
| 1986-12-15 | $18.75 | $18.75 | 6,300 | — | — |
| 1986-12-12 | $19.00 | $19.00 | 16,800 | — | — |
| 1986-12-11 | $19.25 | $19.25 | 19,000 | — | — |
| 1986-12-10 | $18.88 | $18.87 | 5,800 | — | — |
| 1986-12-09 | $18.63 | $18.63 | 13,200 | — | — |
| 1986-12-08 | $18.63 | $18.63 | 32,500 | — | — |
| 1986-12-05 | $18.75 | $18.75 | 800 | — | — |
| 1986-12-04 | $18.63 | $18.63 | 2,800 | — | — |
| 1986-12-03 | $18.63 | $18.63 | 15,100 | — | — |
| 1986-12-02 | $18.75 | $18.75 | 19,000 | — | — |
| 1986-12-01 | $18.50 | $18.50 | 11,400 | — | — |
| 1986-11-28 | $18.88 | $18.87 | 11,200 | — | — |
| 1986-11-26 | $18.38 | $18.38 | 17,400 | — | — |
| 1986-11-25 | $18.50 | $18.50 | 24,300 | — | — |
| 1986-11-24 | $18.38 | $18.38 | 19,900 | — | — |
| 1986-11-21 | $18.75 | $18.75 | 8,300 | — | — |
| 1986-11-20 | $18.38 | $18.38 | 12,300 | — | — |
| 1986-11-19 | $18.25 | $18.25 | 72,800 | — | — |
| 1986-11-18 | $18.25 | $18.25 | 17,600 | — | — |
| 1986-11-17 | $19.13 | $19.13 | 7,800 | — | — |
| 1986-11-14 | $19.38 | $19.37 | 12,800 | — | — |
| 1986-11-13 | $19.38 | $19.37 | 13,200 | — | — |
| 1986-11-12 | $19.38 | $19.37 | 14,700 | — | — |
| 1986-11-11 | $19.50 | $19.50 | 6,200 | — | — |
| 1986-11-10 | $19.25 | $19.25 | 8,400 | — | — |
| 1986-11-07 | $19.13 | $19.13 | 7,500 | — | — |
| 1986-11-06 | $19.25 | $19.25 | 24,000 | — | — |
| 1986-11-05 | $19.25 | $19.25 | 27,600 | — | — |
| 1986-11-04 | $18.88 | $18.87 | 6,500 | — | — |
| 1986-11-03 | $18.88 | $18.87 | 7,000 | — | — |
| 1986-10-31 | $18.50 | $18.50 | 8,500 | — | — |
| 1986-10-30 | $18.13 | $18.13 | 6,200 | — | — |
| 1986-10-29 | $18.25 | $18.25 | 2,200 | — | — |
| 1986-10-28 | $18.50 | $18.50 | 15,200 | — | — |
| 1986-10-27 | $18.63 | $18.63 | 7,400 | — | — |
| 1986-10-24 | $19.00 | $19.00 | 8,800 | — | — |
| 1986-10-23 | $19.00 | $19.00 | 11,500 | — | — |
| 1986-10-22 | $19.00 | $19.00 | 17,200 | — | — |
| 1986-10-21 | $18.38 | $18.38 | 5,500 | — | — |
| 1986-10-20 | $18.13 | $18.13 | 2,300 | — | — |
| 1986-10-17 | $18.50 | $18.50 | 3,600 | — | — |
| 1986-10-16 | $18.38 | $18.38 | 1,900 | — | — |
| 1986-10-15 | $18.25 | $18.25 | 10,900 | — | — |
| 1986-10-14 | $18.13 | $18.13 | 5,100 | — | — |
| 1986-10-13 | $18.13 | $18.13 | 1,500 | — | — |
| 1986-10-10 | $18.00 | $18.00 | 1,000 | — | — |
| 1986-10-09 | $18.00 | $18.00 | 7,600 | — | — |
| 1986-10-08 | $17.25 | $17.25 | 30,800 | — | — |
| 1986-10-07 | $17.00 | $17.00 | 19,000 | — | — |
| 1986-10-06 | $17.38 | $17.38 | 700 | — | — |
| 1986-10-03 | $17.50 | $17.50 | 3,600 | — | — |
| 1986-10-02 | $17.38 | $17.38 | 3,300 | — | — |
| 1986-10-01 | $17.38 | $17.38 | 4,000 | — | — |
| 1986-09-30 | $16.88 | $16.88 | 4,500 | — | — |
| 1986-09-29 | $17.00 | $17.00 | 5,900 | — | — |
| 1986-09-26 | $17.25 | $17.25 | 800 | — | — |
| 1986-09-25 | $17.25 | $17.25 | 1,400 | — | — |
| 1986-09-24 | $17.25 | $17.25 | 5,100 | — | — |
| 1986-09-23 | $16.75 | $16.75 | 11,000 | — | — |
| 1986-09-22 | $17.00 | $17.00 | 2,400 | — | — |
| 1986-09-19 | $16.75 | $16.75 | 5,600 | — | — |
| 1986-09-18 | $16.75 | $16.75 | 4,600 | — | — |
| 1986-09-17 | $17.00 | $17.00 | 600 | — | — |
| 1986-09-16 | $17.13 | $17.12 | 8,300 | — | — |
| 1986-09-15 | $17.00 | $17.00 | 9,200 | — | — |
| 1986-09-12 | $17.00 | $17.00 | 14,200 | — | — |
| 1986-09-11 | $17.38 | $17.38 | 21,500 | — | — |
| 1986-09-10 | $18.63 | $18.63 | 10,500 | — | — |
| 1986-09-09 | $19.13 | $19.13 | 16,700 | — | — |
| 1986-09-08 | $19.50 | $19.50 | 13,100 | — | — |
| 1986-09-05 | $19.25 | $19.25 | 3,700 | — | — |
| 1986-09-04 | $19.75 | $19.75 | 22,200 | — | — |
| 1986-09-03 | $19.00 | $19.00 | 11,300 | — | — |
| 1986-09-02 | $19.13 | $19.13 | 6,300 | — | — |
| 1986-08-29 | $19.25 | $19.25 | 3,400 | — | — |
| 1986-08-28 | $19.63 | $19.63 | 7,100 | — | — |
| 1986-08-27 | $19.13 | $19.13 | 6,400 | — | — |
| 1986-08-26 | $19.13 | $19.13 | 18,800 | — | — |
| 1986-08-25 | $18.75 | $18.75 | 3,900 | — | — |
| 1986-08-22 | $18.63 | $18.63 | 6,200 | — | — |
| 1986-08-21 | $18.13 | $18.13 | 1,800 | — | — |
| 1986-08-20 | $18.38 | $18.38 | 4,200 | — | — |
| 1986-08-19 | $18.38 | $18.38 | 5,900 | — | — |
| 1986-08-18 | $18.63 | $18.63 | 3,500 | — | — |
| 1986-08-15 | $18.63 | $18.63 | 21,000 | — | — |
| 1986-08-14 | $17.50 | $17.50 | 16,900 | — | — |
| 1986-08-13 | $17.38 | $17.38 | 57,400 | — | — |
| 1986-08-12 | $16.88 | $16.88 | 38,000 | — | — |
| 1986-08-11 | $16.88 | $16.88 | 28,200 | — | — |
| 1986-08-08 | $16.50 | $16.50 | 31,200 | — | — |
| 1986-08-07 | $16.50 | $16.50 | 39,900 | — | — |
| 1986-08-06 | $17.00 | $17.00 | 5,400 | — | — |
| 1986-08-05 | $17.38 | $17.38 | 4,700 | — | — |
| 1986-08-04 | $17.25 | $17.25 | 19,000 | — | — |
| 1986-08-01 | $17.88 | $17.88 | 5,900 | — | — |
| 1986-07-31 | $17.88 | $17.88 | 1,800 | — | — |
| 1986-07-30 | $17.88 | $17.88 | 44,400 | — | — |
| 1986-07-29 | $17.63 | $17.62 | 4,300 | — | — |
| 1986-07-28 | $17.75 | $17.75 | 1,500 | — | — |
| 1986-07-25 | $17.88 | $17.88 | 11,300 | — | — |
| 1986-07-24 | $17.88 | $17.88 | 37,300 | — | — |
| 1986-07-23 | $18.00 | $18.00 | 29,500 | — | — |
| 1986-07-22 | $18.13 | $18.13 | 12,900 | — | — |
| 1986-07-21 | $18.00 | $18.00 | 7,100 | — | — |
| 1986-07-18 | $17.63 | $17.62 | 65,300 | — | — |
| 1986-07-17 | $17.88 | $17.88 | 20,000 | — | — |
| 1986-07-16 | $17.88 | $17.88 | 13,700 | — | — |
| 1986-07-15 | $18.13 | $18.13 | 26,700 | — | — |
| 1986-07-14 | $19.13 | $19.13 | 15,500 | — | — |
| 1986-07-11 | $19.00 | $19.00 | 3,400 | — | — |
| 1986-07-10 | $19.00 | $19.00 | 24,600 | — | — |
| 1986-07-09 | $19.00 | $19.00 | 14,600 | — | — |
| 1986-07-08 | $18.75 | $18.75 | 22,300 | — | — |
| 1986-07-07 | $18.75 | $18.75 | 22,400 | — | — |
| 1986-07-03 | $19.38 | $19.37 | 4,500 | — | — |
| 1986-07-02 | $19.25 | $19.25 | 16,400 | — | — |
| 1986-07-01 | $19.00 | $19.00 | 15,900 | — | — |
| 1986-06-30 | $19.75 | $19.75 | 18,800 | — | — |
| 1986-06-27 | $19.75 | $19.75 | 13,900 | — | — |
| 1986-06-26 | $19.50 | $19.50 | 37,300 | — | — |
| 1986-06-25 | $19.75 | $19.75 | 21,600 | — | — |
| 1986-06-24 | $19.25 | $19.25 | 28,100 | — | — |
| 1986-06-23 | $18.88 | $18.87 | 12,400 | — | — |
| 1986-06-20 | $18.50 | $18.50 | 57,600 | — | — |
| 1986-06-19 | $18.50 | $18.50 | 11,100 | — | — |
| 1986-06-18 | $18.25 | $18.25 | 8,000 | — | — |
| 1986-06-17 | $18.25 | $18.25 | 6,300 | — | — |
| 1986-06-16 | $18.25 | $18.25 | 7,900 | — | — |
| 1986-06-13 | $18.13 | $18.13 | 16,400 | — | — |
| 1986-06-12 | $18.25 | $18.25 | 50,900 | — | — |
| 1986-06-11 | $17.38 | $17.38 | 36,900 | — | — |
| 1986-06-10 | $16.88 | $16.88 | 10,200 | — | — |
| 1986-06-09 | $16.38 | $16.37 | 7,900 | — | — |
| 1986-06-06 | $17.13 | $17.12 | 4,200 | — | — |
| 1986-06-05 | $17.13 | $17.12 | 8,800 | — | — |
| 1986-06-04 | $17.13 | $17.12 | 48,000 | — | — |
| 1986-06-03 | $17.00 | $17.00 | 39,700 | — | — |
| 1986-06-02 | $16.88 | $16.88 | 7,100 | — | — |
| 1986-05-30 | $16.75 | $16.75 | 70,400 | — | — |
| 1986-05-29 | $16.50 | $16.50 | 48,700 | — | — |
| 1986-05-28 | $16.75 | $16.75 | 29,000 | — | — |
| 1986-05-27 | $17.25 | $17.25 | 54,100 | — | — |
| 1986-05-23 | $17.38 | $17.38 | 61,500 | — | — |
| 1986-05-22 | $16.25 | $16.25 | 35,200 | — | — |
| 1986-05-21 | $16.75 | $16.75 | 276,000 | — | — |
| 1986-05-20 | $16.75 | $16.75 | 83,900 | — | — |
| 1986-05-19 | $16.75 | $16.75 | 46,100 | — | — |
| 1986-05-16 | $17.25 | $17.25 | 23,400 | — | — |
| 1986-05-15 | $17.13 | $17.12 | 42,100 | — | — |
| 1986-05-14 | $17.00 | $17.00 | 19,400 | — | — |
| 1986-05-13 | $16.88 | $16.88 | 14,500 | — | — |
| 1986-05-12 | $16.75 | $16.75 | 5,800 | — | — |
| 1986-05-09 | $16.88 | $16.88 | 14,200 | — | — |
| 1986-05-08 | $16.63 | $16.63 | 23,900 | — | — |
| 1986-05-07 | $16.50 | $16.50 | 18,100 | — | — |
| 1986-05-06 | $16.50 | $16.50 | 12,100 | — | — |
| 1986-05-05 | $16.75 | $16.75 | 2,500 | — | — |
| 1986-05-02 | $16.50 | $16.50 | 18,600 | — | — |
| 1986-05-01 | $16.50 | $16.50 | 22,700 | — | — |
| 1986-04-30 | $16.50 | $16.50 | 13,700 | — | — |
| 1986-04-29 | $16.63 | $16.63 | 10,900 | — | — |
| 1986-04-28 | $16.88 | $16.88 | 8,900 | — | — |
| 1986-04-25 | $16.75 | $16.75 | 7,900 | — | — |
| 1986-04-24 | $16.63 | $16.63 | 33,600 | — | — |
| 1986-04-23 | $16.75 | $16.75 | 16,700 | — | — |
| 1986-04-22 | $16.88 | $16.88 | 10,200 | — | — |
| 1986-04-21 | $17.00 | $17.00 | 11,900 | — | — |
| 1986-04-18 | $16.50 | $16.50 | 34,800 | — | — |
| 1986-04-17 | $16.50 | $16.50 | 7,800 | — | — |
| 1986-04-16 | $16.75 | $16.75 | 11,200 | — | — |
| 1986-04-15 | $16.75 | $16.75 | 4,400 | — | — |
| 1986-04-14 | $16.75 | $16.75 | 53,900 | — | — |
| 1986-04-11 | $16.75 | $16.75 | 61,700 | — | — |
| 1986-04-10 | $16.63 | $16.63 | 15,500 | — | — |
| 1986-04-09 | $16.38 | $16.37 | 46,000 | — | — |
| 1986-04-08 | $16.63 | $16.63 | 10,500 | — | — |
| 1986-04-07 | $16.75 | $16.75 | 11,200 | — | — |
| 1986-04-04 | $16.38 | $16.37 | 66,900 | — | — |
| 1986-04-03 | $16.50 | $16.50 | 49,500 | — | — |
| 1986-04-02 | $16.38 | $16.37 | 15,700 | — | — |
| 1986-04-01 | $16.75 | $16.75 | 38,900 | — | — |
| 1986-03-31 | $16.63 | $16.63 | 25,400 | — | — |
| 1986-03-27 | $16.38 | $16.37 | 58,400 | — | — |
| 1986-03-26 | $16.00 | $16.00 | 7,600 | — | — |
| 1986-03-25 | $15.88 | $15.88 | 24,000 | — | — |
| 1986-03-24 | $16.13 | $16.13 | 26,500 | — | — |
| 1986-03-21 | $16.50 | $16.50 | 43,300 | — | — |
| 1986-03-20 | $16.13 | $16.13 | 26,800 | — | — |
| 1986-03-19 | $16.25 | $16.25 | 44,800 | — | — |
| 1986-03-18 | $15.88 | $15.88 | 51,200 | — | — |
| 1986-03-17 | $14.88 | $14.88 | 12,900 | — | — |
| 1986-03-14 | $14.75 | $14.75 | 18,700 | — | — |
| 1986-03-13 | $14.75 | $14.75 | 25,300 | — | — |
| 1986-03-12 | $14.88 | $14.88 | 30,100 | — | — |
| 1986-03-11 | $14.75 | $14.75 | 30,600 | — | — |
| 1986-03-10 | $14.25 | $14.25 | 21,400 | — | — |
| 1986-03-07 | $14.13 | $14.12 | 12,500 | — | — |
| 1986-03-06 | $14.38 | $14.38 | 17,800 | — | — |
| 1986-03-05 | $14.00 | $14.00 | 14,600 | — | — |
| 1986-03-04 | $13.75 | $13.75 | 21,100 | — | — |
| 1986-03-03 | $13.88 | $13.88 | 22,200 | — | — |
| 1986-02-28 | $14.13 | $14.12 | 5,500 | — | — |
| 1986-02-27 | $14.25 | $14.25 | 5,200 | — | — |
| 1986-02-26 | $14.38 | $14.38 | 12,100 | — | — |
| 1986-02-25 | $14.13 | $14.12 | 9,500 | — | — |
| 1986-02-24 | $14.25 | $14.25 | 22,900 | — | — |
| 1986-02-21 | $14.00 | $14.00 | 6,800 | — | — |
| 1986-02-20 | $13.88 | $13.88 | 4,900 | — | — |
| 1986-02-19 | $13.88 | $13.88 | 14,600 | — | — |
| 1986-02-18 | $13.63 | $13.63 | 20,300 | — | — |
| 1986-02-14 | $14.00 | $14.00 | 15,700 | — | — |
| 1986-02-13 | $13.63 | $13.63 | 6,200 | — | — |
| 1986-02-12 | $13.75 | $13.75 | 9,000 | — | — |
| 1986-02-11 | $13.75 | $13.75 | 6,700 | — | — |
| 1986-02-10 | $13.88 | $13.88 | 5,500 | — | — |
| 1986-02-07 | $13.50 | $13.50 | 16,400 | — | — |
| 1986-02-06 | $13.50 | $13.50 | 5,500 | — | — |
| 1986-02-05 | $13.63 | $13.63 | 9,900 | — | — |
| 1986-02-04 | $13.25 | $13.25 | 15,800 | — | — |
| 1986-02-03 | $13.25 | $13.25 | 8,400 | — | — |
| 1986-01-31 | $13.25 | $13.25 | 12,300 | — | — |
| 1986-01-30 | $13.13 | $13.12 | 7,200 | — | — |
| 1986-01-29 | $13.00 | $13.00 | 18,600 | — | — |
| 1986-01-28 | $13.00 | $13.00 | 14,100 | — | — |
| 1986-01-27 | $13.00 | $13.00 | 24,400 | — | — |
| 1986-01-24 | $13.25 | $13.25 | 21,100 | — | — |
| 1986-01-23 | $13.13 | $13.12 | 6,400 | — | — |
| 1986-01-22 | $13.13 | $13.12 | 38,000 | — | — |
| 1986-01-21 | $13.13 | $13.12 | 47,900 | — | — |
| 1986-01-20 | $13.13 | $13.12 | 6,700 | — | — |
| 1986-01-17 | $13.00 | $13.00 | 49,500 | — | — |
| 1986-01-16 | $12.88 | $12.87 | 20,900 | — | — |
| 1986-01-15 | $12.63 | $12.62 | 13,900 | — | — |
| 1986-01-14 | $12.75 | $12.75 | 5,400 | — | — |
| 1986-01-13 | $12.75 | $12.75 | 36,100 | — | — |
| 1986-01-10 | $12.63 | $12.62 | 43,900 | — | — |
| 1986-01-09 | $12.38 | $12.38 | 22,200 | — | — |
| 1986-01-08 | $12.50 | $12.50 | 105,400 | — | — |
| 1986-01-07 | $12.63 | $12.62 | 51,900 | — | — |
| 1986-01-06 | $12.38 | $12.38 | 16,300 | — | — |
| 1986-01-03 | $12.63 | $12.62 | 18,900 | — | — |
| 1986-01-02 | $12.38 | $12.38 | 10,000 | — | — |