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
- 1970-01-02 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 | $27.50 | $134.59 | 469,400 | — | — |
| 1986-12-30 | $27.63 | $135.20 | 634,000 | — | — |
| 1986-12-29 | $27.25 | $133.37 | 505,000 | — | — |
| 1986-12-26 | $27.75 | $135.82 | 190,800 | — | — |
| 1986-12-24 | $28.00 | $137.04 | 237,100 | — | — |
| 1986-12-23 | $27.75 | $135.82 | 581,500 | — | — |
| 1986-12-22 | $28.25 | $138.26 | 640,100 | — | — |
| 1986-12-19 | $28.50 | $139.49 | 1,130,000 | — | — |
| 1986-12-18 | $28.63 | $140.10 | 283,700 | — | — |
| 1986-12-17 | $28.63 | $140.10 | 398,100 | — | — |
| 1986-12-16 | $29.00 | $141.93 | 508,100 | — | — |
| 1986-12-15 | $28.63 | $140.10 | 894,200 | — | — |
| 1986-12-12 | $28.38 | $138.87 | 240,600 | — | — |
| 1986-12-11 | $28.50 | $139.49 | 335,300 | — | — |
| 1986-12-10 | $29.25 | $143.16 | 283,900 | — | — |
| 1986-12-09 | $29.25 | $143.16 | 235,900 | — | — |
| 1986-12-08 | $29.13 | $142.55 | 336,700 | — | — |
| 1986-12-05 | $29.13 | $142.55 | 399,100 | — | — |
| 1986-12-04 | $29.63 | $144.99 | 359,500 | — | — |
| 1986-12-03 | $29.50 | $144.38 | 379,300 | — | — |
| 1986-12-02 | $29.75 | $145.60 | 590,000 | — | — |
| 1986-12-01 | $29.00 | $141.93 | 238,900 | — | — |
| 1986-11-28 | $29.13 | $142.55 | 184,100 | — | — |
| 1986-11-26 | $29.00 | $141.93 | 191,000 | — | — |
| 1986-11-25 | $29.25 | $143.16 | 255,500 | — | — |
| 1986-11-24 | $29.25 | $143.16 | 280,100 | — | — |
| 1986-11-21 | $28.88 | $141.32 | 710,000 | — | — |
| 1986-11-20 | $28.13 | $137.65 | 463,400 | — | — |
| 1986-11-19 | $27.63 | $135.20 | 281,500 | — | — |
| 1986-11-18 | $27.75 | $135.82 | 655,600 | — | — |
| 1986-11-17 | $28.50 | $139.49 | 369,100 | — | — |
| 1986-11-14 | $28.50 | $139.49 | 320,900 | — | — |
| 1986-11-13 | $28.63 | $140.10 | 418,300 | — | — |
| 1986-11-12 | $29.00 | $141.93 | 485,600 | — | — |
| 1986-11-11 | $29.00 | $141.93 | 219,900 | — | — |
| 1986-11-10 | $28.88 | $141.32 | 194,800 | — | — |
| 1986-11-07 | $28.88 | $141.32 | 400,300 | — | — |
| 1986-11-06 | $28.63 | $140.10 | 184,800 | — | — |
| 1986-11-05 | $28.75 | $140.71 | 1,040,000 | — | — |
| 1986-11-04 | $29.13 | $142.55 | 2,300,000 | — | — |
| 1986-11-03 | $30.00 | $144.06 | 2,200,000 | — | — |
| 1986-10-31 | $30.00 | $144.06 | 767,900 | — | — |
| 1986-10-30 | $29.50 | $141.66 | 392,600 | — | — |
| 1986-10-29 | $29.25 | $140.46 | 219,900 | — | — |
| 1986-10-28 | $29.25 | $140.46 | 542,400 | — | — |
| 1986-10-27 | $28.63 | $137.46 | 263,100 | — | — |
| 1986-10-24 | $28.25 | $135.66 | 268,900 | — | — |
| 1986-10-23 | $28.13 | $135.06 | 463,600 | — | — |
| 1986-10-22 | $27.88 | $133.86 | 227,900 | — | — |
| 1986-10-21 | $27.75 | $133.26 | 176,400 | — | — |
| 1986-10-20 | $27.75 | $133.26 | 184,800 | — | — |
| 1986-10-17 | $27.75 | $133.26 | 197,400 | — | — |
| 1986-10-16 | $28.00 | $134.46 | 206,400 | — | — |
| 1986-10-15 | $27.88 | $133.86 | 259,200 | — | — |
| 1986-10-14 | $27.38 | $131.46 | 146,300 | — | — |
| 1986-10-13 | $27.50 | $132.06 | 119,300 | — | — |
| 1986-10-10 | $27.25 | $130.86 | 106,800 | — | — |
| 1986-10-09 | $27.50 | $132.06 | 317,500 | — | — |
| 1986-10-08 | $27.25 | $130.86 | 192,500 | — | — |
| 1986-10-07 | $27.38 | $131.46 | 305,900 | — | — |
| 1986-10-06 | $27.25 | $130.86 | 330,100 | — | — |
| 1986-10-03 | $27.25 | $130.86 | 304,600 | — | — |
| 1986-10-02 | $27.00 | $129.66 | 357,800 | — | — |
| 1986-10-01 | $27.25 | $130.86 | 249,700 | — | — |
| 1986-09-30 | $27.00 | $129.66 | 256,200 | — | — |
| 1986-09-29 | $26.38 | $126.66 | 181,400 | — | — |
| 1986-09-26 | $27.25 | $130.86 | 111,200 | — | — |
| 1986-09-25 | $27.25 | $130.86 | 371,800 | — | — |
| 1986-09-24 | $27.75 | $133.26 | 234,400 | — | — |
| 1986-09-23 | $27.88 | $133.86 | 298,300 | — | — |
| 1986-09-22 | $27.63 | $132.66 | 268,800 | — | — |
| 1986-09-19 | $27.00 | $129.66 | 257,000 | — | — |
| 1986-09-18 | $27.38 | $131.46 | 293,100 | — | — |
| 1986-09-17 | $27.38 | $131.46 | 649,900 | — | — |
| 1986-09-16 | $26.75 | $128.46 | 289,600 | — | — |
| 1986-09-15 | $26.88 | $129.06 | 531,100 | — | — |
| 1986-09-12 | $26.38 | $126.66 | 825,300 | — | — |
| 1986-09-11 | $26.75 | $128.46 | 1,290,000 | — | — |
| 1986-09-10 | $28.13 | $135.06 | 446,600 | — | — |
| 1986-09-09 | $28.50 | $136.86 | 781,300 | — | — |
| 1986-09-08 | $28.38 | $136.26 | 391,900 | — | — |
| 1986-09-05 | $28.63 | $137.46 | 551,200 | — | — |
| 1986-09-04 | $29.50 | $141.66 | 382,000 | — | — |
| 1986-09-03 | $29.88 | $143.46 | 294,800 | — | — |
| 1986-09-02 | $30.25 | $145.26 | 717,000 | — | — |
| 1986-08-29 | $30.88 | $148.26 | 287,500 | — | — |
| 1986-08-28 | $30.75 | $147.66 | 165,000 | — | — |
| 1986-08-27 | $30.88 | $148.26 | 612,600 | — | — |
| 1986-08-26 | $30.88 | $148.26 | 533,700 | — | — |
| 1986-08-25 | $30.25 | $145.26 | 311,700 | — | — |
| 1986-08-22 | $31.00 | $148.86 | 370,500 | — | — |
| 1986-08-21 | $31.13 | $149.47 | 386,600 | — | — |
| 1986-08-20 | $31.13 | $149.47 | 1,160,000 | — | — |
| 1986-08-19 | $30.00 | $144.06 | 366,100 | — | — |
| 1986-08-18 | $29.75 | $142.86 | 596,700 | — | — |
| 1986-08-15 | $29.88 | $143.46 | 655,400 | — | — |
| 1986-08-14 | $29.88 | $143.46 | 658,500 | — | — |
| 1986-08-13 | $29.38 | $141.06 | 427,000 | — | — |
| 1986-08-12 | $29.13 | $139.86 | 248,700 | — | — |
| 1986-08-11 | $28.75 | $138.06 | 479,600 | — | — |
| 1986-08-08 | $28.75 | $138.06 | 255,900 | — | — |
| 1986-08-07 | $28.88 | $138.66 | 451,300 | — | — |
| 1986-08-06 | $28.63 | $137.46 | 715,300 | — | — |
| 1986-08-05 | $28.13 | $135.06 | 1,070,000 | — | — |
| 1986-08-04 | $29.25 | $137.75 | 1,802,000 | — | — |
| 1986-08-01 | $29.50 | $138.93 | 3,431,000 | — | — |
| 1986-07-31 | $29.50 | $138.93 | 702,700 | — | — |
| 1986-07-30 | $29.50 | $138.93 | 384,800 | — | — |
| 1986-07-29 | $29.13 | $137.16 | 415,500 | — | — |
| 1986-07-28 | $29.25 | $137.75 | 661,000 | — | — |
| 1986-07-25 | $29.88 | $140.69 | 1,180,000 | — | — |
| 1986-07-24 | $29.38 | $138.34 | 605,900 | — | — |
| 1986-07-23 | $29.38 | $138.34 | 400,400 | — | — |
| 1986-07-22 | $29.25 | $137.75 | 701,400 | — | — |
| 1986-07-21 | $28.88 | $135.98 | 180,100 | — | — |
| 1986-07-18 | $29.00 | $136.57 | 327,600 | — | — |
| 1986-07-17 | $29.00 | $136.57 | 568,400 | — | — |
| 1986-07-16 | $28.75 | $135.39 | 508,700 | — | — |
| 1986-07-15 | $28.00 | $131.86 | 810,100 | — | — |
| 1986-07-14 | $28.63 | $134.80 | 610,800 | — | — |
| 1986-07-11 | $28.00 | $131.86 | 289,600 | — | — |
| 1986-07-10 | $27.38 | $128.92 | 399,200 | — | — |
| 1986-07-09 | $27.13 | $127.74 | 535,000 | — | — |
| 1986-07-08 | $26.88 | $126.56 | 287,800 | — | — |
| 1986-07-07 | $27.00 | $127.15 | 417,400 | — | — |
| 1986-07-03 | $27.13 | $127.74 | 163,500 | — | — |
| 1986-07-02 | $26.88 | $126.56 | 460,200 | — | — |
| 1986-07-01 | $26.75 | $125.97 | 369,900 | — | — |
| 1986-06-30 | $26.63 | $125.39 | 141,700 | — | — |
| 1986-06-27 | $26.50 | $124.80 | 227,600 | — | — |
| 1986-06-26 | $26.25 | $123.62 | 225,600 | — | — |
| 1986-06-25 | $26.25 | $123.62 | 656,300 | — | — |
| 1986-06-24 | $25.75 | $121.27 | 417,500 | — | — |
| 1986-06-23 | $25.88 | $121.85 | 281,500 | — | — |
| 1986-06-20 | $26.13 | $123.03 | 315,800 | — | — |
| 1986-06-19 | $26.00 | $122.44 | 205,300 | — | — |
| 1986-06-18 | $26.38 | $124.21 | 310,200 | — | — |
| 1986-06-17 | $26.25 | $123.62 | 756,000 | — | — |
| 1986-06-16 | $26.38 | $124.21 | 403,700 | — | — |
| 1986-06-13 | $26.50 | $124.80 | 682,000 | — | — |
| 1986-06-12 | $26.25 | $123.62 | 224,200 | — | — |
| 1986-06-11 | $25.50 | $120.09 | 407,500 | — | — |
| 1986-06-10 | $25.25 | $118.91 | 246,200 | — | — |
| 1986-06-09 | $25.25 | $118.91 | 212,900 | — | — |
| 1986-06-06 | $25.75 | $121.27 | 346,600 | — | — |
| 1986-06-05 | $25.88 | $121.85 | 298,100 | — | — |
| 1986-06-04 | $25.50 | $120.09 | 332,100 | — | — |
| 1986-06-03 | $25.75 | $121.27 | 328,200 | — | — |
| 1986-06-02 | $25.50 | $120.09 | 273,400 | — | — |
| 1986-05-30 | $25.88 | $121.85 | 628,400 | — | — |
| 1986-05-29 | $26.38 | $124.21 | 426,100 | — | — |
| 1986-05-28 | $26.38 | $124.21 | 160,700 | — | — |
| 1986-05-27 | $26.13 | $123.03 | 546,000 | — | — |
| 1986-05-23 | $25.50 | $120.09 | 284,400 | — | — |
| 1986-05-22 | $25.75 | $121.27 | 499,100 | — | — |
| 1986-05-21 | $24.88 | $117.14 | 116,500 | — | — |
| 1986-05-20 | $25.00 | $117.73 | 212,400 | — | — |
| 1986-05-19 | $24.75 | $116.56 | 297,100 | — | — |
| 1986-05-16 | $24.63 | $115.97 | 193,600 | — | — |
| 1986-05-15 | $24.75 | $116.56 | 875,700 | — | — |
| 1986-05-14 | $24.75 | $116.56 | 478,100 | — | — |
| 1986-05-13 | $24.50 | $115.38 | 402,400 | — | — |
| 1986-05-12 | $24.88 | $117.14 | 395,500 | — | — |
| 1986-05-09 | $24.88 | $117.14 | 202,200 | — | — |
| 1986-05-08 | $25.25 | $118.91 | 634,100 | — | — |
| 1986-05-07 | $25.38 | $119.50 | 491,600 | — | — |
| 1986-05-06 | $25.88 | $121.85 | 2,332,000 | — | — |
| 1986-05-05 | $26.13 | $123.03 | 1,260,000 | — | — |
| 1986-05-02 | $26.50 | $122.14 | 2,433,000 | — | — |
| 1986-05-01 | $26.13 | $120.41 | 512,600 | — | — |
| 1986-04-30 | $25.88 | $119.26 | 639,600 | — | — |
| 1986-04-29 | $26.63 | $122.71 | 1,170,000 | — | — |
| 1986-04-28 | $27.13 | $125.02 | 473,800 | — | — |
| 1986-04-25 | $27.25 | $125.59 | 174,700 | — | — |
| 1986-04-24 | $27.13 | $125.02 | 381,400 | — | — |
| 1986-04-23 | $27.50 | $126.75 | 280,800 | — | — |
| 1986-04-22 | $27.88 | $128.47 | 338,900 | — | — |
| 1986-04-21 | $28.25 | $130.20 | 239,600 | — | — |
| 1986-04-18 | $28.00 | $129.05 | 312,100 | — | — |
| 1986-04-17 | $28.00 | $129.05 | 253,600 | — | — |
| 1986-04-16 | $28.00 | $129.05 | 426,900 | — | — |
| 1986-04-15 | $27.25 | $125.59 | 185,900 | — | — |
| 1986-04-14 | $27.00 | $124.44 | 161,400 | — | — |
| 1986-04-11 | $27.00 | $124.44 | 225,800 | — | — |
| 1986-04-10 | $26.88 | $123.86 | 217,400 | — | — |
| 1986-04-09 | $26.75 | $123.29 | 623,900 | — | — |
| 1986-04-08 | $27.00 | $124.44 | 696,000 | — | — |
| 1986-04-07 | $26.25 | $120.98 | 278,100 | — | — |
| 1986-04-04 | $26.50 | $122.14 | 375,700 | — | — |
| 1986-04-03 | $27.25 | $125.59 | 266,100 | — | — |
| 1986-04-02 | $27.50 | $126.75 | 456,600 | — | — |
| 1986-04-01 | $27.63 | $127.32 | 461,000 | — | — |
| 1986-03-31 | $27.75 | $127.90 | 584,400 | — | — |
| 1986-03-27 | $27.13 | $125.02 | 208,400 | — | — |
| 1986-03-26 | $26.88 | $123.86 | 409,200 | — | — |
| 1986-03-25 | $26.50 | $122.14 | 184,500 | — | — |
| 1986-03-24 | $26.50 | $122.14 | 244,500 | — | — |
| 1986-03-21 | $26.25 | $120.98 | 674,600 | — | — |
| 1986-03-20 | $26.13 | $120.41 | 221,300 | — | — |
| 1986-03-19 | $25.88 | $119.26 | 326,300 | — | — |
| 1986-03-18 | $26.63 | $122.71 | 318,500 | — | — |
| 1986-03-17 | $27.75 | $127.90 | 347,400 | — | — |
| 1986-03-14 | $27.75 | $127.90 | 319,400 | — | — |
| 1986-03-13 | $27.13 | $125.02 | 227,100 | — | — |
| 1986-03-12 | $27.63 | $127.32 | 521,700 | — | — |
| 1986-03-11 | $27.50 | $126.75 | 522,100 | — | — |
| 1986-03-10 | $26.75 | $123.29 | 237,000 | — | — |
| 1986-03-07 | $26.63 | $122.71 | 277,200 | — | — |
| 1986-03-06 | $26.00 | $119.83 | 387,000 | — | — |
| 1986-03-05 | $25.75 | $118.68 | 1,230,000 | — | — |
| 1986-03-04 | $26.25 | $120.98 | 491,000 | — | — |
| 1986-03-03 | $26.38 | $121.56 | 559,000 | — | — |
| 1986-02-28 | $26.50 | $122.14 | 518,400 | — | — |
| 1986-02-27 | $26.50 | $122.14 | 291,100 | — | — |
| 1986-02-26 | $26.00 | $119.83 | 465,200 | — | — |
| 1986-02-25 | $26.00 | $119.83 | 362,000 | — | — |
| 1986-02-24 | $26.00 | $119.83 | 292,700 | — | — |
| 1986-02-21 | $26.00 | $119.83 | 581,700 | — | — |
| 1986-02-20 | $25.63 | $118.10 | 289,100 | — | — |
| 1986-02-19 | $25.25 | $116.38 | 318,500 | — | — |
| 1986-02-18 | $25.63 | $118.10 | 492,900 | — | — |
| 1986-02-14 | $25.25 | $116.38 | 521,300 | — | — |
| 1986-02-13 | $24.75 | $114.07 | 376,100 | — | — |
| 1986-02-12 | $24.75 | $114.07 | 189,600 | — | — |
| 1986-02-11 | $24.75 | $114.07 | 500,200 | — | — |
| 1986-02-10 | $24.75 | $114.07 | 197,300 | — | — |
| 1986-02-07 | $24.25 | $111.77 | 183,600 | — | — |
| 1986-02-06 | $24.50 | $112.92 | 415,600 | — | — |
| 1986-02-05 | $24.50 | $112.92 | 681,600 | — | — |
| 1986-02-04 | $24.63 | $113.49 | 957,700 | — | — |
| 1986-02-03 | $25.63 | $115.50 | 1,622,000 | — | — |
| 1986-01-31 | $25.50 | $114.94 | 575,100 | — | — |
| 1986-01-30 | $25.00 | $112.68 | 413,900 | — | — |
| 1986-01-29 | $25.25 | $113.81 | 621,200 | — | — |
| 1986-01-28 | $25.00 | $112.68 | 658,100 | — | — |
| 1986-01-27 | $24.50 | $110.43 | 326,100 | — | — |
| 1986-01-24 | $24.00 | $108.18 | 293,200 | — | — |
| 1986-01-23 | $23.50 | $105.92 | 171,000 | — | — |
| 1986-01-22 | $23.50 | $105.92 | 222,300 | — | — |
| 1986-01-21 | $23.50 | $105.92 | 188,900 | — | — |
| 1986-01-20 | $23.25 | $104.79 | 217,200 | — | — |
| 1986-01-17 | $23.38 | $105.36 | 289,900 | — | — |
| 1986-01-16 | $23.25 | $104.79 | 260,900 | — | — |
| 1986-01-15 | $23.50 | $105.92 | 385,500 | — | — |
| 1986-01-14 | $23.13 | $104.23 | 319,000 | — | — |
| 1986-01-13 | $23.25 | $104.79 | 204,400 | — | — |
| 1986-01-10 | $23.38 | $105.36 | 230,100 | — | — |
| 1986-01-09 | $23.00 | $103.67 | 628,100 | — | — |
| 1986-01-08 | $23.50 | $105.92 | 571,200 | — | — |
| 1986-01-07 | $24.13 | $108.74 | 387,500 | — | — |
| 1986-01-06 | $23.75 | $107.05 | 196,200 | — | — |
| 1986-01-03 | $23.88 | $107.61 | 194,200 | — | — |
| 1986-01-02 | $23.75 | $107.05 | 273,200 | — | — |