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
- 1973-02-21 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 | $17.08 | $17.75 | 92,850 | — | — |
| 1986-12-30 | $17.00 | $17.67 | 69,150 | — | — |
| 1986-12-29 | $17.00 | $17.67 | 57,000 | — | — |
| 1986-12-26 | $17.50 | $18.19 | 12,450 | — | — |
| 1986-12-24 | $17.42 | $18.10 | 78,750 | — | — |
| 1986-12-23 | $17.25 | $17.93 | 172,200 | — | — |
| 1986-12-22 | $17.33 | $18.01 | 228,150 | — | — |
| 1986-12-19 | $17.17 | $17.84 | 335,700 | — | — |
| 1986-12-18 | $17.25 | $17.93 | 120,450 | — | — |
| 1986-12-17 | $17.50 | $18.19 | 115,650 | — | — |
| 1986-12-16 | $18.00 | $18.70 | 110,100 | — | — |
| 1986-12-15 | $17.75 | $18.45 | 212,400 | — | — |
| 1986-12-12 | $17.75 | $18.45 | 42,150 | — | — |
| 1986-12-11 | $18.00 | $18.70 | 72,300 | — | — |
| 1986-12-10 | $18.25 | $18.96 | 119,550 | — | — |
| 1986-12-09 | $18.33 | $19.05 | 31,650 | — | — |
| 1986-12-08 | $18.42 | $19.14 | 55,350 | — | — |
| 1986-12-05 | $18.42 | $19.14 | 48,450 | — | — |
| 1986-12-04 | $18.50 | $19.22 | 79,500 | — | — |
| 1986-12-03 | $18.83 | $19.57 | 101,850 | — | — |
| 1986-12-02 | $19.08 | $19.83 | 91,950 | — | — |
| 1986-12-01 | $18.42 | $19.14 | 151,800 | — | — |
| 1986-11-28 | $18.17 | $18.88 | 38,250 | — | — |
| 1986-11-26 | $18.42 | $19.14 | 67,350 | — | — |
| 1986-11-25 | $18.75 | $19.48 | 194,850 | — | — |
| 1986-11-24 | $18.58 | $19.31 | 73,350 | — | — |
| 1986-11-21 | $18.50 | $19.22 | 225,300 | — | — |
| 1986-11-20 | $18.17 | $18.88 | 68,850 | — | — |
| 1986-11-19 | $17.75 | $18.45 | 80,100 | — | — |
| 1986-11-18 | $17.33 | $18.01 | 106,950 | — | — |
| 1986-11-17 | $18.50 | $19.22 | 109,800 | — | — |
| 1986-11-14 | $18.92 | $19.66 | 32,850 | — | — |
| 1986-11-13 | $18.83 | $19.57 | 98,700 | — | — |
| 1986-11-12 | $19.00 | $19.63 | 44,100 | — | — |
| 1986-11-11 | $19.00 | $19.63 | 27,750 | — | — |
| 1986-11-10 | $19.08 | $19.72 | 60,600 | — | — |
| 1986-11-07 | $19.17 | $19.81 | 72,750 | — | — |
| 1986-11-06 | $19.58 | $20.24 | 71,850 | — | — |
| 1986-11-05 | $18.92 | $19.55 | 58,050 | — | — |
| 1986-11-04 | $19.08 | $19.72 | 67,050 | — | — |
| 1986-11-03 | $18.17 | $18.77 | 102,750 | — | — |
| 1986-10-31 | $17.92 | $18.51 | 29,250 | — | — |
| 1986-10-30 | $18.17 | $18.77 | 80,550 | — | — |
| 1986-10-29 | $18.08 | $18.69 | 42,000 | — | — |
| 1986-10-28 | $18.08 | $18.69 | 40,200 | — | — |
| 1986-10-27 | $17.92 | $18.51 | 90,600 | — | — |
| 1986-10-24 | $17.92 | $18.51 | 44,250 | — | — |
| 1986-10-23 | $18.25 | $18.86 | 54,300 | — | — |
| 1986-10-22 | $18.00 | $18.60 | 57,300 | — | — |
| 1986-10-21 | $18.50 | $19.12 | 361,950 | — | — |
| 1986-10-20 | $19.00 | $19.63 | 290,700 | — | — |
| 1986-10-17 | $18.92 | $19.55 | 34,200 | — | — |
| 1986-10-16 | $18.75 | $19.37 | 259,050 | — | — |
| 1986-10-15 | $17.92 | $18.51 | 513,600 | — | — |
| 1986-10-14 | $17.83 | $18.43 | 308,100 | — | — |
| 1986-10-13 | $18.67 | $19.29 | 66,150 | — | — |
| 1986-10-10 | $18.50 | $19.12 | 45,150 | — | — |
| 1986-10-09 | $18.58 | $19.20 | 37,500 | — | — |
| 1986-10-08 | $18.50 | $19.12 | 39,600 | — | — |
| 1986-10-07 | $18.33 | $18.94 | 56,700 | — | — |
| 1986-10-06 | $18.75 | $19.37 | 39,000 | — | — |
| 1986-10-03 | $18.50 | $19.12 | 85,350 | — | — |
| 1986-10-02 | $18.58 | $19.20 | 37,050 | — | — |
| 1986-10-01 | $18.08 | $18.69 | 36,000 | — | — |
| 1986-09-30 | $17.83 | $18.43 | 106,650 | — | — |
| 1986-09-29 | $17.58 | $18.17 | 61,200 | — | — |
| 1986-09-26 | $17.50 | $18.08 | 51,750 | — | — |
| 1986-09-25 | $17.67 | $18.26 | 57,900 | — | — |
| 1986-09-24 | $17.58 | $18.17 | 94,350 | — | — |
| 1986-09-23 | $17.67 | $18.26 | 162,000 | — | — |
| 1986-09-22 | $18.00 | $18.60 | 155,100 | — | — |
| 1986-09-19 | $17.67 | $18.26 | 124,500 | — | — |
| 1986-09-18 | $17.42 | $18.00 | 39,300 | — | — |
| 1986-09-17 | $17.42 | $18.00 | 279,000 | — | — |
| 1986-09-16 | $17.00 | $17.57 | 166,050 | — | — |
| 1986-09-15 | $17.33 | $17.91 | 54,150 | — | — |
| 1986-09-12 | $17.50 | $18.08 | 235,800 | — | — |
| 1986-09-11 | $17.75 | $18.34 | 200,850 | — | — |
| 1986-09-10 | $19.33 | $19.98 | 69,000 | — | — |
| 1986-09-09 | $19.42 | $20.06 | 91,200 | — | — |
| 1986-09-08 | $19.92 | $20.58 | 191,250 | — | — |
| 1986-09-05 | $19.92 | $20.58 | 142,350 | — | — |
| 1986-09-04 | $20.00 | $20.67 | 369,600 | — | — |
| 1986-09-03 | $20.42 | $21.10 | 195,750 | — | — |
| 1986-09-02 | $20.42 | $21.10 | 159,900 | — | — |
| 1986-08-29 | $20.83 | $21.53 | 168,000 | — | — |
| 1986-08-28 | $19.83 | $20.49 | 77,400 | — | — |
| 1986-08-27 | $19.75 | $20.41 | 52,500 | — | — |
| 1986-08-26 | $19.42 | $20.06 | 82,650 | — | — |
| 1986-08-25 | $18.75 | $19.37 | 41,100 | — | — |
| 1986-08-22 | $19.92 | $20.58 | 102,150 | — | — |
| 1986-08-21 | $19.33 | $19.98 | 100,950 | — | — |
| 1986-08-20 | $19.75 | $20.41 | 105,300 | — | — |
| 1986-08-19 | $20.00 | $20.67 | 181,200 | — | — |
| 1986-08-18 | $20.17 | $20.84 | 80,250 | — | — |
| 1986-08-15 | $19.17 | $19.81 | 77,700 | — | — |
| 1986-08-14 | $18.92 | $19.55 | 84,750 | — | — |
| 1986-08-13 | $18.75 | $19.26 | 116,100 | — | — |
| 1986-08-12 | $18.17 | $18.67 | 107,100 | — | — |
| 1986-08-11 | $17.83 | $18.32 | 70,950 | — | — |
| 1986-08-08 | $17.67 | $18.15 | 31,200 | — | — |
| 1986-08-07 | $17.58 | $18.07 | 91,050 | — | — |
| 1986-08-06 | $17.92 | $18.41 | 51,750 | — | — |
| 1986-08-05 | $18.00 | $18.49 | 69,750 | — | — |
| 1986-08-04 | $18.08 | $18.58 | 107,700 | — | — |
| 1986-08-01 | $18.17 | $18.67 | 81,600 | — | — |
| 1986-07-31 | $18.25 | $18.75 | 105,450 | — | — |
| 1986-07-30 | $18.33 | $18.84 | 232,500 | — | — |
| 1986-07-29 | $18.00 | $18.49 | 82,500 | — | — |
| 1986-07-28 | $18.25 | $18.75 | 98,100 | — | — |
| 1986-07-25 | $18.42 | $18.92 | 76,800 | — | — |
| 1986-07-24 | $18.17 | $18.67 | 126,900 | — | — |
| 1986-07-23 | $18.17 | $18.67 | 114,300 | — | — |
| 1986-07-22 | $18.46 | $18.97 | 134,700 | — | — |
| 1986-07-21 | $17.92 | $18.41 | 97,800 | — | — |
| 1986-07-18 | $17.88 | $18.37 | 137,700 | — | — |
| 1986-07-17 | $17.96 | $18.45 | 53,700 | — | — |
| 1986-07-16 | $18.00 | $18.49 | 116,100 | — | — |
| 1986-07-15 | $17.83 | $18.32 | 123,600 | — | — |
| 1986-07-14 | $18.79 | $19.31 | 228,900 | — | — |
| 1986-07-11 | $18.83 | $19.35 | 79,800 | — | — |
| 1986-07-10 | $18.79 | $19.31 | 101,700 | — | — |
| 1986-07-09 | $18.83 | $19.35 | 81,600 | — | — |
| 1986-07-08 | $19.08 | $19.61 | 153,900 | — | — |
| 1986-07-07 | $19.58 | $20.12 | 245,100 | — | — |
| 1986-07-03 | $19.83 | $20.38 | 108,900 | — | — |
| 1986-07-02 | $19.71 | $20.25 | 42,900 | — | — |
| 1986-07-01 | $19.71 | $20.25 | 75,000 | — | — |
| 1986-06-30 | $19.67 | $20.21 | 130,200 | — | — |
| 1986-06-27 | $19.38 | $19.91 | 74,100 | — | — |
| 1986-06-26 | $18.96 | $19.48 | 36,000 | — | — |
| 1986-06-25 | $19.17 | $19.69 | 97,200 | — | — |
| 1986-06-24 | $19.13 | $19.65 | 97,200 | — | — |
| 1986-06-23 | $18.83 | $19.35 | 75,900 | — | — |
| 1986-06-20 | $18.83 | $19.35 | 110,400 | — | — |
| 1986-06-19 | $18.67 | $19.18 | 280,200 | — | — |
| 1986-06-18 | $19.21 | $19.74 | 111,000 | — | — |
| 1986-06-17 | $19.38 | $19.91 | 43,800 | — | — |
| 1986-06-16 | $19.75 | $20.29 | 140,400 | — | — |
| 1986-06-13 | $19.79 | $20.33 | 145,500 | — | — |
| 1986-06-12 | $19.21 | $19.74 | 77,100 | — | — |
| 1986-06-11 | $18.83 | $19.35 | 95,100 | — | — |
| 1986-06-10 | $18.58 | $19.09 | 118,200 | — | — |
| 1986-06-09 | $18.58 | $19.09 | 120,600 | — | — |
| 1986-06-06 | $19.21 | $19.74 | 80,100 | — | — |
| 1986-06-05 | $19.46 | $19.99 | 84,900 | — | — |
| 1986-06-04 | $19.21 | $19.74 | 57,600 | — | — |
| 1986-06-03 | $19.42 | $19.95 | 36,300 | — | — |
| 1986-06-02 | $19.46 | $19.99 | 84,600 | — | — |
| 1986-05-30 | $19.75 | $20.29 | 237,000 | — | — |
| 1986-05-29 | $19.75 | $20.29 | 139,200 | — | — |
| 1986-05-28 | $19.83 | $20.38 | 152,100 | — | — |
| 1986-05-27 | $19.58 | $20.12 | 105,600 | — | — |
| 1986-05-23 | $19.08 | $19.61 | 108,900 | — | — |
| 1986-05-22 | $18.88 | $19.39 | 117,000 | — | — |
| 1986-05-21 | $19.00 | $19.52 | 74,400 | — | — |
| 1986-05-20 | $18.83 | $19.35 | 78,300 | — | — |
| 1986-05-19 | $18.42 | $18.92 | 205,200 | — | — |
| 1986-05-16 | $18.21 | $18.71 | 93,000 | — | — |
| 1986-05-15 | $18.29 | $18.79 | 273,900 | — | — |
| 1986-05-14 | $18.38 | $18.88 | 114,600 | — | — |
| 1986-05-13 | $18.29 | $18.69 | 108,000 | — | — |
| 1986-05-12 | $18.33 | $18.74 | 116,700 | — | — |
| 1986-05-09 | $18.38 | $18.78 | 142,500 | — | — |
| 1986-05-08 | $18.29 | $18.69 | 140,700 | — | — |
| 1986-05-07 | $18.25 | $18.65 | 218,700 | — | — |
| 1986-05-06 | $17.58 | $17.97 | 84,600 | — | — |
| 1986-05-05 | $17.46 | $17.84 | 126,600 | — | — |
| 1986-05-02 | $17.46 | $17.84 | 162,600 | — | — |
| 1986-05-01 | $17.46 | $17.84 | 122,700 | — | — |
| 1986-04-30 | $18.00 | $18.40 | 74,400 | — | — |
| 1986-04-29 | $18.17 | $18.57 | 132,900 | — | — |
| 1986-04-28 | $18.42 | $18.82 | 299,400 | — | — |
| 1986-04-25 | $18.50 | $18.91 | 804,300 | — | — |
| 1986-04-24 | $18.17 | $18.57 | 182,100 | — | — |
| 1986-04-23 | $18.00 | $18.40 | 238,500 | — | — |
| 1986-04-22 | $17.46 | $17.84 | 483,300 | — | — |
| 1986-04-21 | $17.29 | $17.67 | 99,900 | — | — |
| 1986-04-18 | $17.17 | $17.54 | 171,000 | — | — |
| 1986-04-17 | $16.96 | $17.33 | 229,500 | — | — |
| 1986-04-16 | $16.50 | $16.86 | 113,700 | — | — |
| 1986-04-15 | $16.50 | $16.86 | 79,800 | — | — |
| 1986-04-14 | $16.46 | $16.82 | 99,600 | — | — |
| 1986-04-11 | $16.50 | $16.86 | 67,500 | — | — |
| 1986-04-10 | $16.50 | $16.86 | 75,600 | — | — |
| 1986-04-09 | $16.50 | $16.86 | 169,800 | — | — |
| 1986-04-08 | $16.33 | $16.69 | 96,600 | — | — |
| 1986-04-07 | $15.63 | $15.97 | 120,000 | — | — |
| 1986-04-04 | $15.42 | $15.76 | 215,400 | — | — |
| 1986-04-03 | $15.67 | $16.01 | 207,000 | — | — |
| 1986-04-02 | $16.46 | $16.82 | 66,000 | — | — |
| 1986-04-01 | $16.42 | $16.78 | 146,100 | — | — |
| 1986-03-31 | $17.04 | $17.42 | 80,400 | — | — |
| 1986-03-27 | $17.33 | $17.72 | 99,600 | — | — |
| 1986-03-26 | $17.25 | $17.63 | 175,500 | — | — |
| 1986-03-25 | $17.08 | $17.46 | 71,100 | — | — |
| 1986-03-24 | $16.83 | $17.20 | 55,800 | — | — |
| 1986-03-21 | $16.92 | $17.29 | 121,800 | — | — |
| 1986-03-20 | $16.54 | $16.91 | 78,900 | — | — |
| 1986-03-19 | $16.71 | $17.08 | 145,800 | — | — |
| 1986-03-18 | $16.67 | $17.03 | 130,200 | — | — |
| 1986-03-17 | $16.58 | $16.95 | 159,000 | — | — |
| 1986-03-14 | $16.58 | $16.95 | 120,000 | — | — |
| 1986-03-13 | $16.25 | $16.61 | 302,100 | — | — |
| 1986-03-12 | $16.58 | $16.95 | 98,400 | — | — |
| 1986-03-11 | $16.17 | $16.52 | 91,500 | — | — |
| 1986-03-10 | $15.96 | $16.31 | 67,200 | — | — |
| 1986-03-07 | $15.58 | $15.93 | 164,100 | — | — |
| 1986-03-06 | $15.50 | $15.84 | 166,800 | — | — |
| 1986-03-05 | $15.46 | $15.80 | 552,600 | — | — |
| 1986-03-04 | $15.17 | $15.50 | 334,800 | — | — |
| 1986-03-03 | $15.50 | $15.84 | 82,200 | — | — |
| 1986-02-28 | $15.92 | $16.27 | 109,200 | — | — |
| 1986-02-27 | $15.83 | $16.18 | 114,900 | — | — |
| 1986-02-26 | $15.83 | $16.18 | 269,400 | — | — |
| 1986-02-25 | $15.83 | $16.18 | 109,500 | — | — |
| 1986-02-24 | $15.83 | $16.18 | 159,900 | — | — |
| 1986-02-21 | $16.17 | $16.52 | 176,400 | — | — |
| 1986-02-20 | $15.67 | $16.01 | 124,800 | — | — |
| 1986-02-19 | $15.63 | $15.97 | 167,100 | — | — |
| 1986-02-18 | $15.92 | $16.27 | 158,400 | — | — |
| 1986-02-14 | $15.96 | $16.31 | 151,200 | — | — |
| 1986-02-13 | $15.50 | $15.84 | 66,600 | — | — |
| 1986-02-12 | $15.46 | $15.80 | 114,600 | — | — |
| 1986-02-11 | $15.33 | $15.67 | 86,100 | — | — |
| 1986-02-10 | $15.33 | $15.57 | 60,900 | — | — |
| 1986-02-07 | $15.33 | $15.57 | 95,400 | — | — |
| 1986-02-06 | $14.92 | $15.15 | 381,600 | — | — |
| 1986-02-05 | $14.50 | $14.73 | 399,600 | — | — |
| 1986-02-04 | $14.08 | $14.30 | 181,500 | — | — |
| 1986-02-03 | $14.46 | $14.68 | 217,500 | — | — |
| 1986-01-31 | $14.21 | $14.43 | 216,600 | — | — |
| 1986-01-30 | $14.21 | $14.43 | 60,300 | — | — |
| 1986-01-29 | $14.33 | $14.56 | 95,700 | — | — |
| 1986-01-28 | $14.75 | $14.98 | 160,800 | — | — |
| 1986-01-27 | $14.42 | $14.64 | 78,900 | — | — |
| 1986-01-24 | $14.13 | $14.35 | 90,900 | — | — |
| 1986-01-23 | $13.83 | $14.05 | 82,500 | — | — |
| 1986-01-22 | $14.17 | $14.39 | 44,700 | — | — |
| 1986-01-21 | $14.42 | $14.64 | 98,700 | — | — |
| 1986-01-20 | $14.50 | $14.73 | 135,900 | — | — |
| 1986-01-17 | $14.25 | $14.47 | 117,300 | — | — |
| 1986-01-16 | $14.08 | $14.30 | 132,000 | — | — |
| 1986-01-15 | $13.92 | $14.13 | 72,600 | — | — |
| 1986-01-14 | $13.88 | $14.09 | 51,300 | — | — |
| 1986-01-13 | $14.08 | $14.30 | 178,800 | — | — |
| 1986-01-10 | $13.71 | $13.92 | 130,800 | — | — |
| 1986-01-09 | $13.88 | $14.09 | 218,100 | — | — |
| 1986-01-08 | $14.08 | $14.30 | 91,800 | — | — |
| 1986-01-07 | $14.25 | $14.47 | 93,900 | — | — |
| 1986-01-06 | $14.25 | $14.47 | 39,000 | — | — |
| 1986-01-03 | $14.21 | $14.43 | 42,300 | — | — |
| 1986-01-02 | $14.00 | $14.22 | 146,700 | — | — |