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 | $39.50 | $39.50 | 34,800 | — | — |
| 1986-12-30 | $38.63 | $38.62 | 32,100 | — | — |
| 1986-12-29 | $38.50 | $38.50 | 10,500 | — | — |
| 1986-12-26 | $38.88 | $38.87 | 800 | — | — |
| 1986-12-24 | $38.63 | $38.62 | 13,600 | — | — |
| 1986-12-23 | $38.88 | $38.87 | 7,600 | — | — |
| 1986-12-22 | $39.50 | $39.50 | 11,200 | — | — |
| 1986-12-19 | $40.00 | $40.00 | 24,200 | — | — |
| 1986-12-18 | $39.00 | $39.00 | 13,800 | — | — |
| 1986-12-17 | $38.63 | $38.62 | 26,700 | — | — |
| 1986-12-16 | $38.75 | $38.75 | 11,200 | — | — |
| 1986-12-15 | $39.50 | $39.50 | 11,600 | — | — |
| 1986-12-12 | $39.00 | $39.00 | 9,600 | — | — |
| 1986-12-11 | $38.75 | $38.75 | 8,100 | — | — |
| 1986-12-10 | $39.63 | $39.62 | 10,900 | — | — |
| 1986-12-09 | $39.88 | $39.87 | 21,300 | — | — |
| 1986-12-08 | $40.75 | $40.75 | 9,800 | — | — |
| 1986-12-05 | $41.50 | $41.50 | 5,100 | — | — |
| 1986-12-04 | $41.38 | $41.37 | 11,400 | — | — |
| 1986-12-03 | $41.50 | $41.50 | 6,600 | — | — |
| 1986-12-02 | $41.50 | $41.50 | 21,200 | — | — |
| 1986-12-01 | $41.00 | $41.00 | 13,100 | — | — |
| 1986-11-28 | $42.00 | $42.00 | 6,700 | — | — |
| 1986-11-26 | $42.50 | $42.50 | 33,800 | — | — |
| 1986-11-25 | $45.13 | $45.12 | 7,200 | — | — |
| 1986-11-24 | $45.38 | $45.37 | 34,900 | — | — |
| 1986-11-21 | $45.00 | $45.00 | 100,700 | — | — |
| 1986-11-20 | $44.25 | $44.25 | 19,800 | — | — |
| 1986-11-19 | $40.88 | $40.87 | 15,900 | — | — |
| 1986-11-18 | $41.75 | $41.75 | 8,600 | — | — |
| 1986-11-17 | $42.75 | $42.75 | 4,100 | — | — |
| 1986-11-14 | $43.75 | $43.75 | 19,800 | — | — |
| 1986-11-13 | $43.13 | $43.12 | 12,600 | — | — |
| 1986-11-12 | $43.00 | $43.00 | 11,700 | — | — |
| 1986-11-11 | $44.00 | $44.00 | 11,400 | — | — |
| 1986-11-10 | $45.38 | $45.37 | 4,600 | — | — |
| 1986-11-07 | $45.13 | $45.12 | 2,000 | — | — |
| 1986-11-06 | $45.25 | $45.25 | 8,400 | — | — |
| 1986-11-05 | $45.13 | $45.12 | 8,700 | — | — |
| 1986-11-04 | $46.00 | $46.00 | 8,100 | — | — |
| 1986-11-03 | $46.88 | $46.87 | 3,500 | — | — |
| 1986-10-31 | $46.88 | $46.87 | 10,600 | — | — |
| 1986-10-30 | $46.25 | $46.25 | 8,400 | — | — |
| 1986-10-29 | $47.00 | $47.00 | 60,300 | — | — |
| 1986-10-28 | $46.63 | $46.62 | 5,700 | — | — |
| 1986-10-27 | $46.88 | $46.87 | 8,100 | — | — |
| 1986-10-24 | $47.75 | $47.75 | 20,900 | — | — |
| 1986-10-23 | $47.00 | $47.00 | 31,700 | — | — |
| 1986-10-22 | $46.63 | $46.62 | 33,900 | — | — |
| 1986-10-21 | $46.00 | $46.00 | 20,200 | — | — |
| 1986-10-20 | $47.00 | $47.00 | 62,600 | — | — |
| 1986-10-17 | $43.75 | $43.75 | 9,600 | — | — |
| 1986-10-16 | $44.00 | $44.00 | 23,800 | — | — |
| 1986-10-15 | $45.75 | $45.75 | 9,100 | — | — |
| 1986-10-14 | $45.75 | $45.75 | 28,700 | — | — |
| 1986-10-13 | $45.00 | $45.00 | 21,800 | — | — |
| 1986-10-10 | $42.88 | $42.87 | 21,300 | — | — |
| 1986-10-09 | $43.00 | $43.00 | 20,800 | — | — |
| 1986-10-08 | $43.75 | $43.75 | 14,100 | — | — |
| 1986-10-07 | $44.00 | $44.00 | 7,200 | — | — |
| 1986-10-06 | $43.63 | $43.62 | 54,200 | — | — |
| 1986-10-03 | $43.25 | $43.25 | 63,600 | — | — |
| 1986-10-02 | $47.00 | $47.00 | 15,400 | — | — |
| 1986-10-01 | $45.13 | $45.12 | 10,100 | — | — |
| 1986-09-30 | $45.50 | $45.50 | 21,600 | — | — |
| 1986-09-29 | $46.88 | $46.87 | 23,900 | — | — |
| 1986-09-26 | $47.00 | $47.00 | 43,800 | — | — |
| 1986-09-25 | $44.38 | $44.37 | 11,000 | — | — |
| 1986-09-24 | $45.00 | $45.00 | 73,500 | — | — |
| 1986-09-23 | $47.50 | $47.50 | 33,600 | — | — |
| 1986-09-22 | $46.75 | $46.75 | 59,700 | — | — |
| 1986-09-19 | $43.25 | $43.25 | 12,300 | — | — |
| 1986-09-18 | $43.00 | $43.00 | 20,900 | — | — |
| 1986-09-17 | $43.50 | $43.50 | 39,700 | — | — |
| 1986-09-16 | $44.88 | $44.87 | 41,000 | — | — |
| 1986-09-15 | $42.50 | $42.50 | 33,300 | — | — |
| 1986-09-12 | $40.00 | $40.00 | 12,500 | — | — |
| 1986-09-11 | $39.63 | $39.62 | 15,300 | — | — |
| 1986-09-10 | $41.50 | $41.50 | 17,600 | — | — |
| 1986-09-09 | $41.25 | $41.25 | 16,600 | — | — |
| 1986-09-08 | $40.50 | $40.50 | 31,300 | — | — |
| 1986-09-05 | $38.13 | $38.12 | 13,600 | — | — |
| 1986-09-04 | $37.25 | $37.25 | 7,400 | — | — |
| 1986-09-03 | $37.13 | $37.12 | 1,000 | — | — |
| 1986-09-02 | $37.75 | $37.75 | 5,500 | — | — |
| 1986-08-29 | $38.38 | $38.37 | 4,000 | — | — |
| 1986-08-28 | $38.00 | $38.00 | 2,500 | — | — |
| 1986-08-27 | $37.75 | $37.75 | 4,600 | — | — |
| 1986-08-26 | $37.88 | $37.87 | 600 | — | — |
| 1986-08-25 | $37.63 | $37.62 | 2,500 | — | — |
| 1986-08-22 | $37.63 | $37.62 | 1,800 | — | — |
| 1986-08-21 | $37.38 | $37.38 | 700 | — | — |
| 1986-08-20 | $37.63 | $37.62 | 8,900 | — | — |
| 1986-08-19 | $37.50 | $37.50 | 7,400 | — | — |
| 1986-08-18 | $37.50 | $37.50 | 2,200 | — | — |
| 1986-08-15 | $37.50 | $37.50 | 5,300 | — | — |
| 1986-08-14 | $38.50 | $38.50 | 900 | — | — |
| 1986-08-13 | $38.38 | $38.37 | 1,000 | — | — |
| 1986-08-12 | $38.50 | $38.50 | 6,500 | — | — |
| 1986-08-11 | $38.63 | $38.62 | 5,500 | — | — |
| 1986-08-08 | $38.38 | $38.37 | 9,100 | — | — |
| 1986-08-07 | $37.75 | $37.75 | 15,300 | — | — |
| 1986-08-06 | $37.00 | $37.00 | 4,800 | — | — |
| 1986-08-05 | $36.00 | $36.00 | 5,700 | — | — |
| 1986-08-04 | $36.00 | $36.00 | 1,900 | — | — |
| 1986-08-01 | $36.50 | $36.50 | 2,900 | — | — |
| 1986-07-31 | $36.25 | $36.25 | 400 | — | — |
| 1986-07-30 | $36.25 | $36.25 | 2,000 | — | — |
| 1986-07-29 | $35.88 | $35.87 | 700 | — | — |
| 1986-07-28 | $36.25 | $36.25 | 2,400 | — | — |
| 1986-07-25 | $36.63 | $36.62 | 200 | — | — |
| 1986-07-24 | $36.63 | $36.62 | 1,200 | — | — |
| 1986-07-23 | $37.00 | $37.00 | 5,000 | — | — |
| 1986-07-22 | $36.00 | $36.00 | 8,600 | — | — |
| 1986-07-21 | $35.00 | $35.00 | 200 | — | — |
| 1986-07-18 | $34.75 | $34.75 | 2,000 | — | — |
| 1986-07-17 | $34.50 | $34.50 | 400 | — | — |
| 1986-07-16 | $34.63 | $34.63 | 9,200 | — | — |
| 1986-07-15 | $34.75 | $34.75 | 7,100 | — | — |
| 1986-07-14 | $35.75 | $35.75 | 3,000 | — | — |
| 1986-07-11 | $36.38 | $36.37 | 2,800 | — | — |
| 1986-07-10 | $36.50 | $36.50 | 2,700 | — | — |
| 1986-07-09 | $37.00 | $37.00 | 3,000 | — | — |
| 1986-07-08 | $37.13 | $37.12 | 5,600 | — | — |
| 1986-07-07 | $38.00 | $38.00 | 4,400 | — | — |
| 1986-07-03 | $38.75 | $38.75 | 1,000 | — | — |
| 1986-07-02 | $39.00 | $39.00 | 3,700 | — | — |
| 1986-07-01 | $38.75 | $38.75 | 600 | — | — |
| 1986-06-30 | $38.38 | $38.37 | 3,700 | — | — |
| 1986-06-27 | $38.88 | $38.87 | 2,500 | — | — |
| 1986-06-26 | $39.00 | $39.00 | 7,400 | — | — |
| 1986-06-25 | $38.63 | $38.62 | 10,900 | — | — |
| 1986-06-24 | $38.25 | $38.25 | 3,200 | — | — |
| 1986-06-23 | $38.25 | $38.25 | 6,300 | — | — |
| 1986-06-20 | $38.00 | $38.00 | 11,200 | — | — |
| 1986-06-19 | $38.75 | $38.75 | 3,200 | — | — |
| 1986-06-18 | $38.75 | $38.75 | 5,400 | — | — |
| 1986-06-17 | $39.50 | $39.50 | 3,100 | — | — |
| 1986-06-16 | $39.50 | $39.50 | 6,300 | — | — |
| 1986-06-13 | $40.00 | $40.00 | 1,700 | — | — |
| 1986-06-12 | $40.13 | $40.13 | 600 | — | — |
| 1986-06-11 | $40.25 | $40.25 | 2,300 | — | — |
| 1986-06-10 | $39.75 | $39.75 | 6,300 | — | — |
| 1986-06-09 | $39.63 | $39.62 | 2,400 | — | — |
| 1986-06-06 | $40.38 | $40.37 | 5,800 | — | — |
| 1986-06-05 | $40.63 | $40.62 | 1,800 | — | — |
| 1986-06-04 | $40.63 | $40.62 | 1,000 | — | — |
| 1986-06-03 | $40.88 | $40.87 | 1,700 | — | — |
| 1986-06-02 | $40.25 | $40.25 | 2,300 | — | — |
| 1986-05-30 | $40.25 | $40.25 | 1,800 | — | — |
| 1986-05-29 | $40.88 | $40.87 | 900 | — | — |
| 1986-05-28 | $41.00 | $41.00 | 8,500 | — | — |
| 1986-05-27 | $40.38 | $40.37 | 6,400 | — | — |
| 1986-05-23 | $40.00 | $40.00 | 8,100 | — | — |
| 1986-05-22 | $40.50 | $40.50 | 4,000 | — | — |
| 1986-05-21 | $40.88 | $40.87 | 4,200 | — | — |
| 1986-05-20 | $41.13 | $41.13 | 19,700 | — | — |
| 1986-05-19 | $40.13 | $40.13 | 9,200 | — | — |
| 1986-05-16 | $38.50 | $38.50 | 1,400 | — | — |
| 1986-05-15 | $38.63 | $38.62 | 12,400 | — | — |
| 1986-05-14 | $40.50 | $40.50 | 22,300 | — | — |
| 1986-05-13 | $40.50 | $40.50 | 83,100 | — | — |
| 1986-05-12 | $44.00 | $44.00 | 9,600 | — | — |
| 1986-05-09 | $43.50 | $43.50 | 54,500 | — | — |
| 1986-05-08 | $44.50 | $44.50 | 54,200 | — | — |
| 1986-05-07 | $44.50 | $44.50 | 38,300 | — | — |
| 1986-05-06 | $42.13 | $42.13 | 17,200 | — | — |
| 1986-05-05 | $42.25 | $42.25 | 59,500 | — | — |
| 1986-05-02 | $39.25 | $39.25 | 44,700 | — | — |
| 1986-05-01 | $36.88 | $36.87 | 2,100 | — | — |
| 1986-04-30 | $36.88 | $36.87 | 3,500 | — | — |
| 1986-04-29 | $37.00 | $37.00 | 2,100 | — | — |
| 1986-04-28 | $36.25 | $36.25 | 4,300 | — | — |
| 1986-04-25 | $36.13 | $36.12 | 6,600 | — | — |
| 1986-04-24 | $36.75 | $36.75 | 2,100 | — | — |
| 1986-04-23 | $37.00 | $37.00 | 2,300 | — | — |
| 1986-04-22 | $37.38 | $37.38 | 6,100 | — | — |
| 1986-04-21 | $36.63 | $36.62 | 1,700 | — | — |
| 1986-04-18 | $36.25 | $36.25 | 4,600 | — | — |
| 1986-04-17 | $36.13 | $36.12 | 2,000 | — | — |
| 1986-04-16 | $36.13 | $36.12 | 3,800 | — | — |
| 1986-04-15 | $35.75 | $35.75 | 10,300 | — | — |
| 1986-04-14 | $35.63 | $35.62 | 4,000 | — | — |
| 1986-04-11 | $35.13 | $35.12 | 4,100 | — | — |
| 1986-04-10 | $35.00 | $35.00 | 8,500 | — | — |
| 1986-04-09 | $35.25 | $35.25 | 14,900 | — | — |
| 1986-04-08 | $36.25 | $36.25 | 3,500 | — | — |
| 1986-04-07 | $36.00 | $36.00 | 4,100 | — | — |
| 1986-04-04 | $36.63 | $36.62 | 6,000 | — | — |
| 1986-04-03 | $36.88 | $36.87 | 5,200 | — | — |
| 1986-04-02 | $37.25 | $37.25 | 3,300 | — | — |
| 1986-04-01 | $37.75 | $37.75 | 2,400 | — | — |
| 1986-03-31 | $37.88 | $37.87 | 5,000 | — | — |
| 1986-03-27 | $38.50 | $38.50 | 6,900 | — | — |
| 1986-03-26 | $37.88 | $37.87 | 4,800 | — | — |
| 1986-03-25 | $38.25 | $38.25 | 7,900 | — | — |
| 1986-03-24 | $38.63 | $38.62 | 2,600 | — | — |
| 1986-03-21 | $39.25 | $39.25 | 6,700 | — | — |
| 1986-03-20 | $38.75 | $38.75 | 7,200 | — | — |
| 1986-03-19 | $39.38 | $39.37 | 3,500 | — | — |
| 1986-03-18 | $39.50 | $39.50 | 3,300 | — | — |
| 1986-03-17 | $39.63 | $39.62 | 2,500 | — | — |
| 1986-03-14 | $39.75 | $39.75 | 9,300 | — | — |
| 1986-03-13 | $39.00 | $39.00 | 5,600 | — | — |
| 1986-03-12 | $37.88 | $37.87 | 16,600 | — | — |
| 1986-03-11 | $37.00 | $37.00 | 9,200 | — | — |
| 1986-03-10 | $36.38 | $36.37 | 1,700 | — | — |
| 1986-03-07 | $36.38 | $36.37 | 6,300 | — | — |
| 1986-03-06 | $36.75 | $36.75 | 4,400 | — | — |
| 1986-03-05 | $36.63 | $36.62 | 8,300 | — | — |
| 1986-03-04 | $36.63 | $36.62 | 1,400 | — | — |
| 1986-03-03 | $36.63 | $36.62 | 7,600 | — | — |
| 1986-02-28 | $36.25 | $36.25 | 5,900 | — | — |
| 1986-02-27 | $36.25 | $36.25 | 3,400 | — | — |
| 1986-02-26 | $36.38 | $36.37 | 9,400 | — | — |
| 1986-02-25 | $36.38 | $36.37 | 3,500 | — | — |
| 1986-02-24 | $36.50 | $36.50 | 14,600 | — | — |
| 1986-02-21 | $38.50 | $38.50 | 2,200 | — | — |
| 1986-02-20 | $39.00 | $39.00 | 7,800 | — | — |
| 1986-02-19 | $39.25 | $39.25 | 3,700 | — | — |
| 1986-02-18 | $39.50 | $39.50 | 3,700 | — | — |
| 1986-02-14 | $39.88 | $39.87 | 900 | — | — |
| 1986-02-13 | $39.75 | $39.75 | 7,300 | — | — |
| 1986-02-12 | $39.63 | $39.62 | 4,000 | — | — |
| 1986-02-11 | $39.63 | $39.62 | 8,500 | — | — |
| 1986-02-10 | $39.75 | $39.75 | 15,000 | — | — |
| 1986-02-07 | $38.50 | $38.50 | 9,200 | — | — |
| 1986-02-06 | $38.00 | $38.00 | 1,400 | — | — |
| 1986-02-05 | $37.88 | $37.87 | 4,700 | — | — |
| 1986-02-04 | $37.75 | $37.75 | 1,500 | — | — |
| 1986-02-03 | $38.25 | $38.25 | 7,700 | — | — |
| 1986-01-31 | $37.75 | $37.75 | 3,200 | — | — |
| 1986-01-30 | $36.50 | $36.50 | 5,100 | — | — |
| 1986-01-29 | $36.50 | $36.50 | 7,200 | — | — |
| 1986-01-28 | $37.75 | $37.75 | 5,600 | — | — |
| 1986-01-27 | $37.75 | $37.75 | 3,900 | — | — |
| 1986-01-24 | $38.00 | $38.00 | 11,800 | — | — |
| 1986-01-23 | $38.00 | $38.00 | 26,200 | — | — |
| 1986-01-22 | $35.50 | $35.50 | 5,300 | — | — |
| 1986-01-21 | $36.13 | $36.12 | 3,600 | — | — |
| 1986-01-20 | $36.25 | $36.25 | 8,300 | — | — |
| 1986-01-17 | $37.00 | $37.00 | 19,100 | — | — |
| 1986-01-16 | $37.25 | $37.25 | 11,200 | — | — |
| 1986-01-15 | $37.00 | $37.00 | 32,400 | — | — |
| 1986-01-14 | $34.75 | $34.75 | 8,400 | — | — |
| 1986-01-13 | $35.00 | $35.00 | 18,500 | — | — |
| 1986-01-10 | $36.13 | $36.12 | 16,600 | — | — |
| 1986-01-09 | $36.88 | $36.87 | 17,500 | — | — |
| 1986-01-08 | $36.13 | $36.12 | 13,200 | — | — |
| 1986-01-07 | $36.75 | $36.75 | 12,900 | — | — |
| 1986-01-06 | $37.50 | $37.50 | 8,300 | — | — |
| 1986-01-03 | $37.88 | $37.87 | 11,700 | — | — |
| 1986-01-02 | $37.25 | $37.25 | 26,900 | — | — |