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 | $17.25 | $19.22 | 126,400 | — | — |
| 1986-12-30 | $17.25 | $19.22 | 135,400 | — | — |
| 1986-12-29 | $17.25 | $19.22 | 2,220,000 | — | — |
| 1986-12-26 | $17.50 | $19.50 | 2,200,000 | — | — |
| 1986-12-24 | $18.00 | $19.79 | 574,800 | — | — |
| 1986-12-23 | $17.88 | $19.65 | 833,000 | — | — |
| 1986-12-22 | $18.25 | $20.06 | 651,600 | — | — |
| 1986-12-19 | $18.25 | $20.06 | 299,000 | — | — |
| 1986-12-18 | $18.06 | $19.86 | 110,400 | — | — |
| 1986-12-17 | $17.88 | $19.65 | 141,600 | — | — |
| 1986-12-16 | $18.13 | $19.93 | 159,200 | — | — |
| 1986-12-15 | $18.00 | $19.79 | 936,800 | — | — |
| 1986-12-12 | $17.88 | $19.65 | 147,400 | — | — |
| 1986-12-11 | $17.94 | $19.72 | 122,000 | — | — |
| 1986-12-10 | $18.00 | $19.79 | 300,400 | — | — |
| 1986-12-09 | $18.06 | $19.86 | 204,600 | — | — |
| 1986-12-08 | $18.06 | $19.86 | 276,600 | — | — |
| 1986-12-05 | $18.00 | $19.79 | 92,800 | — | — |
| 1986-12-04 | $18.19 | $20.00 | 136,000 | — | — |
| 1986-12-03 | $18.25 | $20.06 | 339,800 | — | — |
| 1986-12-02 | $18.25 | $20.06 | 201,600 | — | — |
| 1986-12-01 | $18.00 | $19.79 | 144,800 | — | — |
| 1986-11-28 | $18.06 | $19.86 | 54,400 | — | — |
| 1986-11-26 | $18.25 | $20.06 | 107,200 | — | — |
| 1986-11-25 | $18.25 | $20.06 | 128,800 | — | — |
| 1986-11-24 | $18.19 | $20.00 | 154,000 | — | — |
| 1986-11-21 | $17.94 | $19.72 | 220,400 | — | — |
| 1986-11-20 | $17.63 | $19.38 | 226,200 | — | — |
| 1986-11-19 | $17.31 | $19.03 | 66,000 | — | — |
| 1986-11-18 | $17.13 | $18.83 | 124,400 | — | — |
| 1986-11-17 | $17.88 | $19.65 | 247,800 | — | — |
| 1986-11-14 | $18.00 | $19.79 | 158,400 | — | — |
| 1986-11-13 | $17.94 | $19.72 | 164,600 | — | — |
| 1986-11-12 | $18.06 | $19.86 | 455,400 | — | — |
| 1986-11-11 | $18.00 | $19.79 | 100,400 | — | — |
| 1986-11-10 | $18.00 | $19.79 | 164,400 | — | — |
| 1986-11-07 | $18.00 | $19.79 | 140,000 | — | — |
| 1986-11-06 | $17.81 | $19.58 | 262,000 | — | — |
| 1986-11-05 | $18.25 | $20.06 | 221,000 | — | — |
| 1986-11-04 | $18.00 | $19.79 | 187,400 | — | — |
| 1986-11-03 | $18.00 | $19.79 | 134,800 | — | — |
| 1986-10-31 | $17.75 | $19.51 | 159,400 | — | — |
| 1986-10-30 | $17.69 | $19.45 | 260,000 | — | — |
| 1986-10-29 | $17.44 | $19.17 | 70,200 | — | — |
| 1986-10-28 | $17.00 | $18.69 | 68,400 | — | — |
| 1986-10-27 | $17.00 | $18.69 | 289,600 | — | — |
| 1986-10-24 | $16.94 | $18.62 | 240,600 | — | — |
| 1986-10-23 | $17.13 | $18.83 | 292,400 | — | — |
| 1986-10-22 | $17.13 | $18.83 | 150,200 | — | — |
| 1986-10-21 | $17.00 | $18.69 | 116,400 | — | — |
| 1986-10-20 | $17.19 | $18.90 | 376,200 | — | — |
| 1986-10-17 | $17.38 | $19.10 | 461,600 | — | — |
| 1986-10-16 | $17.13 | $18.83 | 262,200 | — | — |
| 1986-10-15 | $16.81 | $18.48 | 102,400 | — | — |
| 1986-10-14 | $16.81 | $18.48 | 367,600 | — | — |
| 1986-10-13 | $16.75 | $18.41 | 239,800 | — | — |
| 1986-10-10 | $16.94 | $18.62 | 261,600 | — | — |
| 1986-10-09 | $17.19 | $18.90 | 132,200 | — | — |
| 1986-10-08 | $16.81 | $18.48 | 148,200 | — | — |
| 1986-10-07 | $17.06 | $18.76 | 89,600 | — | — |
| 1986-10-06 | $17.00 | $18.69 | 402,800 | — | — |
| 1986-10-03 | $16.94 | $18.62 | 464,600 | — | — |
| 1986-10-02 | $16.88 | $18.55 | 80,600 | — | — |
| 1986-10-01 | $17.06 | $18.76 | 673,800 | — | — |
| 1986-09-30 | $17.25 | $18.96 | 848,400 | — | — |
| 1986-09-29 | $17.50 | $18.98 | 894,200 | — | — |
| 1986-09-26 | $17.63 | $19.11 | 715,200 | — | — |
| 1986-09-25 | $17.50 | $18.98 | 118,800 | — | — |
| 1986-09-24 | $17.75 | $19.25 | 82,200 | — | — |
| 1986-09-23 | $17.38 | $18.84 | 190,800 | — | — |
| 1986-09-22 | $17.38 | $18.84 | 214,400 | — | — |
| 1986-09-19 | $16.50 | $17.89 | 274,400 | — | — |
| 1986-09-18 | $16.88 | $18.30 | 247,400 | — | — |
| 1986-09-17 | $16.69 | $18.10 | 334,600 | — | — |
| 1986-09-16 | $16.63 | $18.03 | 149,600 | — | — |
| 1986-09-15 | $16.44 | $17.83 | 231,200 | — | — |
| 1986-09-12 | $16.25 | $17.62 | 549,400 | — | — |
| 1986-09-11 | $16.69 | $18.10 | 413,200 | — | — |
| 1986-09-10 | $17.63 | $19.11 | 241,000 | — | — |
| 1986-09-09 | $17.88 | $19.39 | 188,000 | — | — |
| 1986-09-08 | $18.00 | $19.52 | 428,400 | — | — |
| 1986-09-05 | $18.63 | $20.20 | 205,600 | — | — |
| 1986-09-04 | $19.63 | $21.28 | 145,000 | — | — |
| 1986-09-03 | $18.88 | $20.47 | 98,200 | — | — |
| 1986-09-02 | $19.00 | $20.61 | 271,000 | — | — |
| 1986-08-29 | $19.88 | $21.55 | 98,800 | — | — |
| 1986-08-28 | $19.50 | $21.15 | 146,800 | — | — |
| 1986-08-27 | $19.56 | $21.22 | 89,400 | — | — |
| 1986-08-26 | $19.50 | $21.15 | 220,400 | — | — |
| 1986-08-25 | $19.06 | $20.67 | 69,400 | — | — |
| 1986-08-22 | $19.44 | $21.08 | 220,000 | — | — |
| 1986-08-21 | $19.69 | $21.35 | 254,600 | — | — |
| 1986-08-20 | $19.63 | $21.28 | 429,600 | — | — |
| 1986-08-19 | $19.69 | $21.35 | 405,600 | — | — |
| 1986-08-18 | $19.50 | $21.15 | 124,600 | — | — |
| 1986-08-15 | $19.13 | $20.74 | 195,800 | — | — |
| 1986-08-14 | $18.56 | $20.13 | 212,600 | — | — |
| 1986-08-13 | $18.44 | $20.00 | 1,877,800 | — | — |
| 1986-08-12 | $18.25 | $19.79 | 902,800 | — | — |
| 1986-08-11 | $18.38 | $19.93 | 644,800 | — | — |
| 1986-08-08 | $18.38 | $19.93 | 105,400 | — | — |
| 1986-08-07 | $18.56 | $20.13 | 256,800 | — | — |
| 1986-08-06 | $18.69 | $20.27 | 77,400 | — | — |
| 1986-08-05 | $18.44 | $20.00 | 106,400 | — | — |
| 1986-08-04 | $18.56 | $20.13 | 287,200 | — | — |
| 1986-08-01 | $18.56 | $20.13 | 120,800 | — | — |
| 1986-07-31 | $18.94 | $20.54 | 70,800 | — | — |
| 1986-07-30 | $18.75 | $20.33 | 210,400 | — | — |
| 1986-07-29 | $18.56 | $20.13 | 97,400 | — | — |
| 1986-07-28 | $18.25 | $19.79 | 123,600 | — | — |
| 1986-07-25 | $18.69 | $20.27 | 174,000 | — | — |
| 1986-07-24 | $18.31 | $19.86 | 227,400 | — | — |
| 1986-07-23 | $17.94 | $19.45 | 530,600 | — | — |
| 1986-07-22 | $18.69 | $20.27 | 235,800 | — | — |
| 1986-07-21 | $18.00 | $19.52 | 100,600 | — | — |
| 1986-07-18 | $17.50 | $18.98 | 177,000 | — | — |
| 1986-07-17 | $17.63 | $19.11 | 437,000 | — | — |
| 1986-07-16 | $17.38 | $18.84 | 192,600 | — | — |
| 1986-07-15 | $17.31 | $18.78 | 317,800 | — | — |
| 1986-07-14 | $17.50 | $18.98 | 351,600 | — | — |
| 1986-07-11 | $17.19 | $18.64 | 142,600 | — | — |
| 1986-07-10 | $17.00 | $18.44 | 314,600 | — | — |
| 1986-07-09 | $17.06 | $18.50 | 245,800 | — | — |
| 1986-07-08 | $17.38 | $18.84 | 202,800 | — | — |
| 1986-07-07 | $17.25 | $18.71 | 232,200 | — | — |
| 1986-07-03 | $17.69 | $19.18 | 90,800 | — | — |
| 1986-07-02 | $17.88 | $19.39 | 177,200 | — | — |
| 1986-07-01 | $17.63 | $19.11 | 236,200 | — | — |
| 1986-06-30 | $17.50 | $18.98 | 304,800 | — | — |
| 1986-06-27 | $16.94 | $18.37 | 1,271,200 | — | — |
| 1986-06-26 | $17.13 | $18.57 | 280,600 | — | — |
| 1986-06-25 | $17.06 | $18.25 | 1,299,200 | — | — |
| 1986-06-24 | $16.63 | $17.78 | 1,084,200 | — | — |
| 1986-06-23 | $16.25 | $17.38 | 459,000 | — | — |
| 1986-06-20 | $16.00 | $17.11 | 203,000 | — | — |
| 1986-06-19 | $15.56 | $16.64 | 307,200 | — | — |
| 1986-06-18 | $15.56 | $16.64 | 826,200 | — | — |
| 1986-06-17 | $15.38 | $16.44 | 576,600 | — | — |
| 1986-06-16 | $15.56 | $16.64 | 163,600 | — | — |
| 1986-06-13 | $15.56 | $16.64 | 199,600 | — | — |
| 1986-06-12 | $15.44 | $16.51 | 141,600 | — | — |
| 1986-06-11 | $15.44 | $16.51 | 182,400 | — | — |
| 1986-06-10 | $15.25 | $16.31 | 158,000 | — | — |
| 1986-06-09 | $15.34 | $16.41 | 673,600 | — | — |
| 1986-06-06 | $15.69 | $16.78 | 656,800 | — | — |
| 1986-06-05 | $15.88 | $16.98 | 225,200 | — | — |
| 1986-06-04 | $15.75 | $16.84 | 71,600 | — | — |
| 1986-06-03 | $15.84 | $16.94 | 190,000 | — | — |
| 1986-06-02 | $15.81 | $16.91 | 602,400 | — | — |
| 1986-05-30 | $15.81 | $16.91 | 218,000 | — | — |
| 1986-05-29 | $15.97 | $17.08 | 233,600 | — | — |
| 1986-05-28 | $15.91 | $17.01 | 175,600 | — | — |
| 1986-05-27 | $15.91 | $17.01 | 131,200 | — | — |
| 1986-05-23 | $15.78 | $16.88 | 87,600 | — | — |
| 1986-05-22 | $15.69 | $16.78 | 90,000 | — | — |
| 1986-05-21 | $15.56 | $16.64 | 39,600 | — | — |
| 1986-05-20 | $15.56 | $16.64 | 99,600 | — | — |
| 1986-05-19 | $15.44 | $16.51 | 129,600 | — | — |
| 1986-05-16 | $15.38 | $16.44 | 49,200 | — | — |
| 1986-05-15 | $15.47 | $16.54 | 266,000 | — | — |
| 1986-05-14 | $15.53 | $16.61 | 148,000 | — | — |
| 1986-05-13 | $15.44 | $16.51 | 216,400 | — | — |
| 1986-05-12 | $15.56 | $16.64 | 808,800 | — | — |
| 1986-05-09 | $15.69 | $16.78 | 135,600 | — | — |
| 1986-05-08 | $15.63 | $16.71 | 190,800 | — | — |
| 1986-05-07 | $15.63 | $16.71 | 89,600 | — | — |
| 1986-05-06 | $15.69 | $16.78 | 135,200 | — | — |
| 1986-05-05 | $15.84 | $16.94 | 221,200 | — | — |
| 1986-05-02 | $15.50 | $16.58 | 95,200 | — | — |
| 1986-05-01 | $15.66 | $16.74 | 174,800 | — | — |
| 1986-04-30 | $15.50 | $16.58 | 214,400 | — | — |
| 1986-04-29 | $15.53 | $16.61 | 324,800 | — | — |
| 1986-04-28 | $15.94 | $17.04 | 179,200 | — | — |
| 1986-04-25 | $16.03 | $17.14 | 147,200 | — | — |
| 1986-04-24 | $16.09 | $17.21 | 196,000 | — | — |
| 1986-04-23 | $16.25 | $17.38 | 535,200 | — | — |
| 1986-04-22 | $16.38 | $17.51 | 249,600 | — | — |
| 1986-04-21 | $16.03 | $17.14 | 96,000 | — | — |
| 1986-04-18 | $15.94 | $17.04 | 86,800 | — | — |
| 1986-04-17 | $15.75 | $16.84 | 88,000 | — | — |
| 1986-04-16 | $15.66 | $16.74 | 698,000 | — | — |
| 1986-04-15 | $15.47 | $16.54 | 104,000 | — | — |
| 1986-04-14 | $15.28 | $16.34 | 33,600 | — | — |
| 1986-04-11 | $15.25 | $16.31 | 259,600 | — | — |
| 1986-04-10 | $15.25 | $16.31 | 472,000 | — | — |
| 1986-04-09 | $15.28 | $16.34 | 275,200 | — | — |
| 1986-04-08 | $15.06 | $16.11 | 74,800 | — | — |
| 1986-04-07 | $14.88 | $15.91 | 116,400 | — | — |
| 1986-04-04 | $14.97 | $16.01 | 146,400 | — | — |
| 1986-04-03 | $14.78 | $15.81 | 132,000 | — | — |
| 1986-04-02 | $15.19 | $16.24 | 264,400 | — | — |
| 1986-04-01 | $15.09 | $16.14 | 135,200 | — | — |
| 1986-03-31 | $15.13 | $16.17 | 435,200 | — | — |
| 1986-03-27 | $15.03 | $16.07 | 2,174,000 | — | — |
| 1986-03-26 | $14.94 | $15.97 | 685,600 | — | — |
| 1986-03-25 | $15.09 | $15.91 | 3,154,400 | — | — |
| 1986-03-24 | $14.97 | $15.77 | 123,200 | — | — |
| 1986-03-21 | $15.00 | $15.81 | 268,400 | — | — |
| 1986-03-20 | $15.03 | $15.84 | 111,200 | — | — |
| 1986-03-19 | $15.16 | $15.97 | 146,000 | — | — |
| 1986-03-18 | $15.13 | $15.94 | 191,200 | — | — |
| 1986-03-17 | $15.06 | $15.87 | 149,200 | — | — |
| 1986-03-14 | $15.47 | $16.30 | 240,000 | — | — |
| 1986-03-13 | $15.22 | $16.04 | 122,000 | — | — |
| 1986-03-12 | $15.25 | $16.07 | 100,400 | — | — |
| 1986-03-11 | $15.16 | $15.97 | 188,400 | — | — |
| 1986-03-10 | $14.81 | $15.61 | 290,400 | — | — |
| 1986-03-07 | $14.84 | $15.64 | 459,600 | — | — |
| 1986-03-06 | $14.88 | $15.68 | 126,400 | — | — |
| 1986-03-05 | $14.72 | $15.51 | 341,600 | — | — |
| 1986-03-04 | $14.38 | $15.15 | 213,200 | — | — |
| 1986-03-03 | $14.72 | $15.51 | 274,400 | — | — |
| 1986-02-28 | $14.81 | $15.61 | 488,400 | — | — |
| 1986-02-27 | $14.44 | $15.21 | 243,600 | — | — |
| 1986-02-26 | $14.38 | $15.15 | 98,000 | — | — |
| 1986-02-25 | $14.44 | $15.21 | 119,600 | — | — |
| 1986-02-24 | $14.25 | $15.02 | 235,600 | — | — |
| 1986-02-21 | $14.22 | $14.98 | 166,000 | — | — |
| 1986-02-20 | $14.03 | $14.79 | 128,400 | — | — |
| 1986-02-19 | $13.88 | $14.62 | 176,400 | — | — |
| 1986-02-18 | $13.88 | $14.62 | 207,600 | — | — |
| 1986-02-14 | $13.81 | $14.56 | 80,800 | — | — |
| 1986-02-13 | $13.72 | $14.46 | 64,400 | — | — |
| 1986-02-12 | $13.63 | $14.36 | 320,000 | — | — |
| 1986-02-11 | $13.69 | $14.42 | 149,200 | — | — |
| 1986-02-10 | $13.63 | $14.36 | 324,000 | — | — |
| 1986-02-07 | $13.75 | $14.49 | 120,000 | — | — |
| 1986-02-06 | $13.63 | $14.36 | 424,800 | — | — |
| 1986-02-05 | $13.69 | $14.42 | 312,400 | — | — |
| 1986-02-04 | $13.56 | $14.29 | 118,000 | — | — |
| 1986-02-03 | $13.63 | $14.36 | 213,200 | — | — |
| 1986-01-31 | $13.50 | $14.23 | 230,400 | — | — |
| 1986-01-30 | $13.59 | $14.33 | 583,600 | — | — |
| 1986-01-29 | $13.50 | $14.23 | 565,600 | — | — |
| 1986-01-28 | $13.56 | $14.29 | 105,600 | — | — |
| 1986-01-27 | $13.19 | $13.90 | 182,400 | — | — |
| 1986-01-24 | $13.00 | $13.70 | 848,000 | — | — |
| 1986-01-23 | $12.91 | $13.60 | 473,200 | — | — |
| 1986-01-22 | $12.88 | $13.57 | 652,800 | — | — |
| 1986-01-21 | $12.88 | $13.57 | 437,600 | — | — |
| 1986-01-20 | $12.78 | $13.47 | 77,600 | — | — |
| 1986-01-17 | $12.75 | $13.44 | 252,800 | — | — |
| 1986-01-16 | $12.69 | $13.37 | 46,000 | — | — |
| 1986-01-15 | $12.72 | $13.40 | 310,400 | — | — |
| 1986-01-14 | $12.66 | $13.34 | 86,000 | — | — |
| 1986-01-13 | $12.53 | $13.21 | 511,200 | — | — |
| 1986-01-10 | $12.69 | $13.37 | 103,600 | — | — |
| 1986-01-09 | $12.81 | $13.50 | 135,600 | — | — |
| 1986-01-08 | $13.19 | $13.90 | 113,200 | — | — |
| 1986-01-07 | $13.38 | $14.09 | 122,000 | — | — |
| 1986-01-06 | $13.19 | $13.90 | 62,800 | — | — |
| 1986-01-03 | $13.19 | $13.90 | 95,200 | — | — |
| 1986-01-02 | $13.13 | $13.83 | 147,200 | — | — |