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 | $22.00 | $27.91 | 99,150 | — | — |
| 1986-12-30 | $22.25 | $28.23 | 81,150 | — | — |
| 1986-12-29 | $22.25 | $28.23 | 58,500 | — | — |
| 1986-12-26 | $22.42 | $28.44 | 38,850 | — | — |
| 1986-12-24 | $22.17 | $28.12 | 116,850 | — | — |
| 1986-12-23 | $22.50 | $28.54 | 412,800 | — | — |
| 1986-12-22 | $22.67 | $28.76 | 136,200 | — | — |
| 1986-12-19 | $22.92 | $29.07 | 103,800 | — | — |
| 1986-12-18 | $23.00 | $29.18 | 112,500 | — | — |
| 1986-12-17 | $23.00 | $29.18 | 71,400 | — | — |
| 1986-12-16 | $23.08 | $29.28 | 73,350 | — | — |
| 1986-12-15 | $23.08 | $29.28 | 72,600 | — | — |
| 1986-12-12 | $23.33 | $29.60 | 85,350 | — | — |
| 1986-12-11 | $23.42 | $29.71 | 79,500 | — | — |
| 1986-12-10 | $23.92 | $30.34 | 120,300 | — | — |
| 1986-12-09 | $23.33 | $29.60 | 50,100 | — | — |
| 1986-12-08 | $23.33 | $29.60 | 89,850 | — | — |
| 1986-12-05 | $23.50 | $29.81 | 85,350 | — | — |
| 1986-12-04 | $23.83 | $30.24 | 197,850 | — | — |
| 1986-12-03 | $23.25 | $29.50 | 111,900 | — | — |
| 1986-12-02 | $23.25 | $29.50 | 71,850 | — | — |
| 1986-12-01 | $23.00 | $29.18 | 226,350 | — | — |
| 1986-11-28 | $23.25 | $29.50 | 66,750 | — | — |
| 1986-11-26 | $23.25 | $29.50 | 166,200 | — | — |
| 1986-11-25 | $23.00 | $29.18 | 270,000 | — | — |
| 1986-11-24 | $23.00 | $29.18 | 128,100 | — | — |
| 1986-11-21 | $22.83 | $28.97 | 229,800 | — | — |
| 1986-11-20 | $22.83 | $28.97 | 342,450 | — | — |
| 1986-11-19 | $22.92 | $29.07 | 67,350 | — | — |
| 1986-11-18 | $22.92 | $29.07 | 130,650 | — | — |
| 1986-11-17 | $23.25 | $29.50 | 114,450 | — | — |
| 1986-11-14 | $23.42 | $29.71 | 80,700 | — | — |
| 1986-11-13 | $23.67 | $30.02 | 71,100 | — | — |
| 1986-11-12 | $23.75 | $30.13 | 100,200 | — | — |
| 1986-11-11 | $23.75 | $30.13 | 55,800 | — | — |
| 1986-11-10 | $23.50 | $29.81 | 159,750 | — | — |
| 1986-11-07 | $23.67 | $30.02 | 70,050 | — | — |
| 1986-11-06 | $23.67 | $30.02 | 105,900 | — | — |
| 1986-11-05 | $23.75 | $30.13 | 121,200 | — | — |
| 1986-11-04 | $23.58 | $29.92 | 130,050 | — | — |
| 1986-11-03 | $23.58 | $29.92 | 135,300 | — | — |
| 1986-10-31 | $24.25 | $30.15 | 3,330,000 | — | — |
| 1986-10-30 | $23.67 | $29.42 | 3,105,000 | — | — |
| 1986-10-29 | $23.92 | $29.73 | 256,350 | — | — |
| 1986-10-28 | $23.92 | $29.73 | 161,100 | — | — |
| 1986-10-27 | $23.83 | $29.63 | 89,400 | — | — |
| 1986-10-24 | $23.83 | $29.63 | 96,300 | — | — |
| 1986-10-23 | $23.75 | $29.53 | 48,300 | — | — |
| 1986-10-22 | $23.58 | $29.32 | 42,900 | — | — |
| 1986-10-21 | $23.58 | $29.32 | 247,350 | — | — |
| 1986-10-20 | $23.42 | $29.11 | 39,750 | — | — |
| 1986-10-17 | $23.58 | $29.32 | 37,650 | — | — |
| 1986-10-16 | $23.75 | $29.53 | 43,800 | — | — |
| 1986-10-15 | $23.33 | $29.01 | 109,500 | — | — |
| 1986-10-14 | $23.25 | $28.90 | 59,100 | — | — |
| 1986-10-13 | $23.25 | $28.90 | 174,300 | — | — |
| 1986-10-10 | $23.08 | $28.70 | 34,650 | — | — |
| 1986-10-09 | $23.00 | $28.59 | 699,900 | — | — |
| 1986-10-08 | $23.25 | $28.90 | 31,050 | — | — |
| 1986-10-07 | $23.00 | $28.59 | 75,750 | — | — |
| 1986-10-06 | $22.92 | $28.49 | 90,750 | — | — |
| 1986-10-03 | $23.08 | $28.70 | 44,700 | — | — |
| 1986-10-02 | $22.92 | $28.49 | 88,500 | — | — |
| 1986-10-01 | $23.17 | $28.80 | 63,300 | — | — |
| 1986-09-30 | $23.00 | $28.59 | 40,800 | — | — |
| 1986-09-29 | $23.00 | $28.59 | 33,150 | — | — |
| 1986-09-26 | $23.17 | $28.80 | 29,400 | — | — |
| 1986-09-25 | $23.00 | $28.59 | 87,900 | — | — |
| 1986-09-24 | $23.33 | $29.01 | 66,900 | — | — |
| 1986-09-23 | $22.92 | $28.49 | 73,500 | — | — |
| 1986-09-22 | $23.00 | $28.59 | 63,000 | — | — |
| 1986-09-19 | $22.83 | $28.39 | 111,300 | — | — |
| 1986-09-18 | $23.08 | $28.70 | 106,500 | — | — |
| 1986-09-17 | $23.17 | $28.80 | 58,350 | — | — |
| 1986-09-16 | $22.83 | $28.39 | 61,350 | — | — |
| 1986-09-15 | $22.50 | $27.97 | 63,000 | — | — |
| 1986-09-12 | $22.50 | $27.97 | 230,100 | — | — |
| 1986-09-11 | $22.92 | $28.49 | 129,750 | — | — |
| 1986-09-10 | $23.67 | $29.42 | 84,450 | — | — |
| 1986-09-09 | $23.75 | $29.53 | 59,400 | — | — |
| 1986-09-08 | $23.50 | $29.21 | 114,450 | — | — |
| 1986-09-05 | $24.50 | $30.46 | 78,300 | — | — |
| 1986-09-04 | $24.75 | $30.77 | 84,450 | — | — |
| 1986-09-03 | $24.83 | $30.87 | 104,700 | — | — |
| 1986-09-02 | $25.08 | $31.18 | 64,500 | — | — |
| 1986-08-29 | $25.17 | $31.29 | 64,500 | — | — |
| 1986-08-28 | $25.17 | $31.29 | 124,950 | — | — |
| 1986-08-27 | $24.83 | $30.87 | 444,000 | — | — |
| 1986-08-26 | $24.67 | $30.66 | 130,800 | — | — |
| 1986-08-25 | $24.58 | $30.56 | 105,150 | — | — |
| 1986-08-22 | $24.50 | $30.46 | 173,100 | — | — |
| 1986-08-21 | $24.42 | $30.35 | 139,050 | — | — |
| 1986-08-20 | $24.58 | $30.56 | 201,750 | — | — |
| 1986-08-19 | $23.75 | $29.53 | 111,900 | — | — |
| 1986-08-18 | $23.33 | $29.01 | 86,850 | — | — |
| 1986-08-15 | $23.42 | $29.11 | 130,050 | — | — |
| 1986-08-14 | $23.17 | $28.80 | 228,900 | — | — |
| 1986-08-13 | $22.83 | $28.39 | 116,700 | — | — |
| 1986-08-12 | $22.58 | $28.07 | 213,900 | — | — |
| 1986-08-11 | $22.42 | $27.87 | 53,550 | — | — |
| 1986-08-08 | $22.50 | $27.97 | 320,250 | — | — |
| 1986-08-07 | $22.58 | $28.07 | 85,200 | — | — |
| 1986-08-06 | $22.92 | $28.49 | 52,650 | — | — |
| 1986-08-05 | $22.42 | $27.87 | 44,850 | — | — |
| 1986-08-04 | $22.33 | $27.76 | 52,800 | — | — |
| 1986-08-01 | $22.50 | $27.97 | 40,500 | — | — |
| 1986-07-31 | $22.58 | $28.07 | 53,850 | — | — |
| 1986-07-30 | $23.00 | $28.59 | 1,830,000 | — | — |
| 1986-07-29 | $23.00 | $28.59 | 87,750 | — | — |
| 1986-07-28 | $23.08 | $28.70 | 144,600 | — | — |
| 1986-07-25 | $23.67 | $28.82 | 5,004,000 | — | — |
| 1986-07-24 | $23.42 | $28.51 | 551,550 | — | — |
| 1986-07-23 | $23.50 | $28.61 | 418,950 | — | — |
| 1986-07-22 | $23.33 | $28.41 | 85,800 | — | — |
| 1986-07-21 | $23.33 | $28.41 | 51,150 | — | — |
| 1986-07-18 | $23.58 | $28.72 | 84,600 | — | — |
| 1986-07-17 | $23.83 | $29.02 | 519,750 | — | — |
| 1986-07-16 | $23.50 | $28.61 | 64,650 | — | — |
| 1986-07-15 | $23.33 | $28.41 | 271,950 | — | — |
| 1986-07-14 | $23.25 | $28.31 | 130,200 | — | — |
| 1986-07-11 | $22.83 | $27.80 | 33,300 | — | — |
| 1986-07-10 | $22.67 | $27.60 | 67,650 | — | — |
| 1986-07-09 | $22.75 | $27.70 | 72,150 | — | — |
| 1986-07-08 | $22.67 | $27.60 | 84,750 | — | — |
| 1986-07-07 | $22.75 | $27.70 | 38,400 | — | — |
| 1986-07-03 | $22.83 | $27.80 | 68,850 | — | — |
| 1986-07-02 | $22.67 | $27.60 | 170,550 | — | — |
| 1986-07-01 | $22.42 | $27.29 | 77,700 | — | — |
| 1986-06-30 | $22.50 | $27.40 | 129,450 | — | — |
| 1986-06-27 | $22.00 | $26.79 | 30,150 | — | — |
| 1986-06-26 | $22.00 | $26.79 | 244,500 | — | — |
| 1986-06-25 | $22.00 | $26.79 | 208,650 | — | — |
| 1986-06-24 | $21.58 | $26.28 | 192,150 | — | — |
| 1986-06-23 | $21.33 | $25.98 | 80,400 | — | — |
| 1986-06-20 | $21.42 | $26.08 | 59,850 | — | — |
| 1986-06-19 | $21.42 | $26.08 | 77,700 | — | — |
| 1986-06-18 | $21.83 | $26.58 | 39,000 | — | — |
| 1986-06-17 | $21.58 | $26.28 | 56,700 | — | — |
| 1986-06-16 | $21.58 | $26.28 | 50,250 | — | — |
| 1986-06-13 | $21.67 | $26.38 | 57,000 | — | — |
| 1986-06-12 | $21.00 | $25.57 | 58,350 | — | — |
| 1986-06-11 | $20.92 | $25.47 | 78,150 | — | — |
| 1986-06-10 | $20.83 | $25.37 | 141,000 | — | — |
| 1986-06-09 | $21.08 | $25.67 | 116,550 | — | — |
| 1986-06-06 | $21.75 | $26.48 | 50,100 | — | — |
| 1986-06-05 | $21.75 | $26.48 | 76,500 | — | — |
| 1986-06-04 | $21.75 | $26.48 | 59,400 | — | — |
| 1986-06-03 | $21.75 | $26.48 | 99,450 | — | — |
| 1986-06-02 | $21.75 | $26.48 | 76,500 | — | — |
| 1986-05-30 | $22.00 | $26.79 | 136,800 | — | — |
| 1986-05-29 | $21.92 | $26.69 | 92,550 | — | — |
| 1986-05-28 | $22.33 | $27.19 | 62,100 | — | — |
| 1986-05-27 | $21.83 | $26.58 | 99,150 | — | — |
| 1986-05-23 | $21.33 | $25.98 | 84,300 | — | — |
| 1986-05-22 | $21.33 | $25.98 | 121,950 | — | — |
| 1986-05-21 | $21.50 | $26.18 | 159,600 | — | — |
| 1986-05-20 | $21.83 | $26.58 | 80,100 | — | — |
| 1986-05-19 | $22.17 | $26.99 | 239,700 | — | — |
| 1986-05-16 | $22.25 | $27.09 | 47,550 | — | — |
| 1986-05-15 | $22.50 | $27.40 | 45,300 | — | — |
| 1986-05-14 | $22.67 | $27.60 | 99,150 | — | — |
| 1986-05-13 | $22.33 | $27.19 | 76,350 | — | — |
| 1986-05-12 | $21.92 | $26.69 | 279,600 | — | — |
| 1986-05-09 | $21.83 | $26.58 | 123,150 | — | — |
| 1986-05-08 | $21.92 | $26.69 | 100,050 | — | — |
| 1986-05-07 | $21.83 | $26.58 | 57,300 | — | — |
| 1986-05-06 | $21.92 | $26.69 | 106,500 | — | — |
| 1986-05-05 | $21.92 | $26.69 | 139,800 | — | — |
| 1986-05-02 | $22.00 | $26.79 | 97,650 | — | — |
| 1986-05-01 | $21.58 | $26.28 | 196,200 | — | — |
| 1986-04-30 | $22.00 | $26.79 | 173,700 | — | — |
| 1986-04-29 | $21.83 | $26.58 | 350,700 | — | — |
| 1986-04-28 | $21.83 | $26.58 | 549,000 | — | — |
| 1986-04-25 | $23.33 | $27.82 | 3,304,500 | — | — |
| 1986-04-24 | $24.42 | $29.11 | 3,009,000 | — | — |
| 1986-04-23 | $24.50 | $29.21 | 65,700 | — | — |
| 1986-04-22 | $24.58 | $29.31 | 186,000 | — | — |
| 1986-04-21 | $24.50 | $29.21 | 117,900 | — | — |
| 1986-04-18 | $24.33 | $29.01 | 54,150 | — | — |
| 1986-04-17 | $24.50 | $29.21 | 173,250 | — | — |
| 1986-04-16 | $24.58 | $29.31 | 702,300 | — | — |
| 1986-04-15 | $24.33 | $29.01 | 423,150 | — | — |
| 1986-04-14 | $24.00 | $28.61 | 138,450 | — | — |
| 1986-04-11 | $23.92 | $28.51 | 50,100 | — | — |
| 1986-04-10 | $23.92 | $28.51 | 54,450 | — | — |
| 1986-04-09 | $23.83 | $28.41 | 527,550 | — | — |
| 1986-04-08 | $23.67 | $28.22 | 82,800 | — | — |
| 1986-04-07 | $23.17 | $27.62 | 75,450 | — | — |
| 1986-04-04 | $23.33 | $27.82 | 362,250 | — | — |
| 1986-04-03 | $23.75 | $28.31 | 289,650 | — | — |
| 1986-04-02 | $23.75 | $28.31 | 177,750 | — | — |
| 1986-04-01 | $23.67 | $28.22 | 120,150 | — | — |
| 1986-03-31 | $23.92 | $28.51 | 161,850 | — | — |
| 1986-03-27 | $23.42 | $27.92 | 88,950 | — | — |
| 1986-03-26 | $23.25 | $27.72 | 257,700 | — | — |
| 1986-03-25 | $22.83 | $27.22 | 111,150 | — | — |
| 1986-03-24 | $22.75 | $27.12 | 88,650 | — | — |
| 1986-03-21 | $22.75 | $27.12 | 73,200 | — | — |
| 1986-03-20 | $22.58 | $26.92 | 80,850 | — | — |
| 1986-03-19 | $22.67 | $27.02 | 168,150 | — | — |
| 1986-03-18 | $22.58 | $26.92 | 218,850 | — | — |
| 1986-03-17 | $22.92 | $27.32 | 209,700 | — | — |
| 1986-03-14 | $23.00 | $27.42 | 92,700 | — | — |
| 1986-03-13 | $22.75 | $27.12 | 84,300 | — | — |
| 1986-03-12 | $22.58 | $26.92 | 217,950 | — | — |
| 1986-03-11 | $22.58 | $26.92 | 126,150 | — | — |
| 1986-03-10 | $22.17 | $26.43 | 83,250 | — | — |
| 1986-03-07 | $22.08 | $26.33 | 106,800 | — | — |
| 1986-03-06 | $22.00 | $26.23 | 191,550 | — | — |
| 1986-03-05 | $21.83 | $26.03 | 70,800 | — | — |
| 1986-03-04 | $22.00 | $26.23 | 237,900 | — | — |
| 1986-03-03 | $21.92 | $26.13 | 157,800 | — | — |
| 1986-02-28 | $21.17 | $25.24 | 170,550 | — | — |
| 1986-02-27 | $21.17 | $25.24 | 120,750 | — | — |
| 1986-02-26 | $21.17 | $25.24 | 135,750 | — | — |
| 1986-02-25 | $21.00 | $25.04 | 112,500 | — | — |
| 1986-02-24 | $20.83 | $24.84 | 235,350 | — | — |
| 1986-02-21 | $21.00 | $25.04 | 91,500 | — | — |
| 1986-02-20 | $21.25 | $25.33 | 122,100 | — | — |
| 1986-02-19 | $20.75 | $24.74 | 97,050 | — | — |
| 1986-02-18 | $20.67 | $24.64 | 259,950 | — | — |
| 1986-02-14 | $20.42 | $24.34 | 81,300 | — | — |
| 1986-02-13 | $20.33 | $24.24 | 75,900 | — | — |
| 1986-02-12 | $20.33 | $24.24 | 41,400 | — | — |
| 1986-02-11 | $20.17 | $24.04 | 57,900 | — | — |
| 1986-02-10 | $20.25 | $24.14 | 109,200 | — | — |
| 1986-02-07 | $20.25 | $24.14 | 73,350 | — | — |
| 1986-02-06 | $20.42 | $24.34 | 85,500 | — | — |
| 1986-02-05 | $20.33 | $24.24 | 559,200 | — | — |
| 1986-02-04 | $20.25 | $24.14 | 201,600 | — | — |
| 1986-02-03 | $20.17 | $24.04 | 212,250 | — | — |
| 1986-01-31 | $20.75 | $24.16 | 2,727,000 | — | — |
| 1986-01-30 | $20.58 | $23.96 | 2,661,000 | — | — |
| 1986-01-29 | $20.50 | $23.87 | 583,950 | — | — |
| 1986-01-28 | $20.17 | $23.48 | 81,900 | — | — |
| 1986-01-27 | $20.17 | $23.48 | 230,700 | — | — |
| 1986-01-24 | $20.00 | $23.28 | 94,650 | — | — |
| 1986-01-23 | $19.83 | $23.09 | 48,000 | — | — |
| 1986-01-22 | $19.92 | $23.19 | 210,300 | — | — |
| 1986-01-21 | $19.83 | $23.09 | 145,800 | — | — |
| 1986-01-20 | $20.33 | $23.67 | 54,000 | — | — |
| 1986-01-17 | $20.33 | $23.67 | 46,650 | — | — |
| 1986-01-16 | $20.25 | $23.58 | 140,100 | — | — |
| 1986-01-15 | $20.17 | $23.48 | 525,750 | — | — |
| 1986-01-14 | $20.08 | $23.38 | 57,600 | — | — |
| 1986-01-13 | $20.08 | $23.38 | 77,550 | — | — |
| 1986-01-10 | $20.50 | $23.87 | 170,100 | — | — |
| 1986-01-09 | $20.00 | $23.28 | 271,650 | — | — |
| 1986-01-08 | $20.25 | $23.58 | 128,400 | — | — |
| 1986-01-07 | $20.50 | $23.87 | 200,250 | — | — |
| 1986-01-06 | $19.67 | $22.90 | 219,450 | — | — |
| 1986-01-03 | $19.42 | $22.61 | 98,400 | — | — |
| 1986-01-02 | $19.33 | $22.51 | 62,700 | — | — |