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
- 1983-10-07 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 | $57.50 | $57.50 | 11,200 | — | — |
| 1986-12-30 | $56.88 | $56.88 | 3,340 | — | — |
| 1986-12-29 | $56.25 | $56.25 | 2,120 | — | — |
| 1986-12-26 | $58.13 | $58.13 | 480 | — | — |
| 1986-12-24 | $60.00 | $60.00 | 5,020 | — | — |
| 1986-12-23 | $56.25 | $56.25 | 8,640 | — | — |
| 1986-12-22 | $60.00 | $60.00 | 3,340 | — | — |
| 1986-12-19 | $61.25 | $61.25 | 3,040 | — | — |
| 1986-12-18 | $61.25 | $61.25 | 7,560 | — | — |
| 1986-12-17 | $60.00 | $60.00 | 1,140 | — | — |
| 1986-12-16 | $60.63 | $60.63 | 2,840 | — | — |
| 1986-12-15 | $61.25 | $61.25 | 14,700 | — | — |
| 1986-12-12 | $65.00 | $65.00 | 2,580 | — | — |
| 1986-12-11 | $66.25 | $66.25 | 4,600 | — | — |
| 1986-12-10 | $66.25 | $66.25 | 1,480 | — | — |
| 1986-12-09 | $66.25 | $66.25 | 2,960 | — | — |
| 1986-12-08 | $65.00 | $65.00 | 5,700 | — | — |
| 1986-12-05 | $65.63 | $65.63 | 2,920 | — | — |
| 1986-12-04 | $66.88 | $66.88 | 4,440 | — | — |
| 1986-12-03 | $67.50 | $67.50 | 2,160 | — | — |
| 1986-12-02 | $67.50 | $67.50 | 3,720 | — | — |
| 1986-12-01 | $67.50 | $67.50 | 3,620 | — | — |
| 1986-11-28 | $70.63 | $70.63 | 1,620 | — | — |
| 1986-11-26 | $68.75 | $68.75 | 5,120 | — | — |
| 1986-11-25 | $66.25 | $66.25 | 5,680 | — | — |
| 1986-11-24 | $66.88 | $66.88 | 8,100 | — | — |
| 1986-11-21 | $66.25 | $66.25 | 4,080 | — | — |
| 1986-11-20 | $66.25 | $66.25 | 4,260 | — | — |
| 1986-11-19 | $66.25 | $66.25 | 2,920 | — | — |
| 1986-11-18 | $66.25 | $66.25 | 6,280 | — | — |
| 1986-11-17 | $66.25 | $66.25 | 2,540 | — | — |
| 1986-11-14 | $66.25 | $66.25 | 2,400 | — | — |
| 1986-11-13 | $63.75 | $63.75 | 3,760 | — | — |
| 1986-11-12 | $67.50 | $67.50 | 3,260 | — | — |
| 1986-11-11 | $63.75 | $63.75 | 2,620 | — | — |
| 1986-11-10 | $68.13 | $68.13 | 3,360 | — | — |
| 1986-11-07 | $69.38 | $69.38 | 5,800 | — | — |
| 1986-11-06 | $69.38 | $69.38 | 2,960 | — | — |
| 1986-11-05 | $68.13 | $68.13 | 4,240 | — | — |
| 1986-11-04 | $70.63 | $70.63 | 3,660 | — | — |
| 1986-11-03 | $67.50 | $67.50 | 5,940 | — | — |
| 1986-10-31 | $73.75 | $73.75 | 2,880 | — | — |
| 1986-10-30 | $74.38 | $74.38 | 2,700 | — | — |
| 1986-10-29 | $73.13 | $73.13 | 11,620 | — | — |
| 1986-10-28 | $71.88 | $71.88 | 15,700 | — | — |
| 1986-10-27 | $76.88 | $76.88 | 17,720 | — | — |
| 1986-10-24 | $75.00 | $75.00 | 29,840 | — | — |
| 1986-10-23 | $70.00 | $70.00 | 10,560 | — | — |
| 1986-10-22 | $70.00 | $70.00 | 13,300 | — | — |
| 1986-10-21 | $67.50 | $67.50 | 13,600 | — | — |
| 1986-10-20 | $61.25 | $61.25 | 6,060 | — | — |
| 1986-10-17 | $61.25 | $61.25 | 17,840 | — | — |
| 1986-10-16 | $57.50 | $57.50 | 1,360 | — | — |
| 1986-10-15 | $59.38 | $59.38 | 380 | — | — |
| 1986-10-14 | $58.13 | $58.13 | 1,600 | — | — |
| 1986-10-13 | $59.38 | $59.38 | 540 | — | — |
| 1986-10-10 | $61.25 | $61.25 | 4,400 | — | — |
| 1986-10-09 | $60.00 | $60.00 | 3,000 | — | — |
| 1986-10-08 | $60.00 | $60.00 | 13,980 | — | — |
| 1986-10-07 | $58.13 | $58.13 | 5,340 | — | — |
| 1986-10-06 | $58.75 | $58.75 | 8,100 | — | — |
| 1986-10-03 | $58.13 | $58.13 | 5,960 | — | — |
| 1986-10-02 | $58.13 | $58.13 | 4,480 | — | — |
| 1986-10-01 | $58.75 | $58.75 | 5,800 | — | — |
| 1986-09-30 | $56.25 | $56.25 | 6,840 | — | — |
| 1986-09-29 | $58.13 | $58.13 | 2,440 | — | — |
| 1986-09-26 | $60.00 | $60.00 | 8,260 | — | — |
| 1986-09-25 | $57.50 | $57.50 | 4,480 | — | — |
| 1986-09-24 | $58.13 | $58.13 | 2,500 | — | — |
| 1986-09-23 | $58.13 | $58.13 | 700 | — | — |
| 1986-09-22 | $57.50 | $57.50 | 4,500 | — | — |
| 1986-09-19 | $55.63 | $55.63 | 1,200 | — | — |
| 1986-09-18 | $56.25 | $56.25 | 2,560 | — | — |
| 1986-09-17 | $58.13 | $58.13 | 10,480 | — | — |
| 1986-09-16 | $53.75 | $53.75 | 2,960 | — | — |
| 1986-09-15 | $52.50 | $52.50 | 1,400 | — | — |
| 1986-09-12 | $52.50 | $52.50 | 6,960 | — | — |
| 1986-09-11 | $55.00 | $55.00 | 15,560 | — | — |
| 1986-09-10 | $60.00 | $60.00 | 14,120 | — | — |
| 1986-09-09 | $55.00 | $55.00 | 10,340 | — | — |
| 1986-09-08 | $50.63 | $50.63 | 4,760 | — | — |
| 1986-09-05 | $48.13 | $48.13 | 3,960 | — | — |
| 1986-09-04 | $48.13 | $48.13 | 4,500 | — | — |
| 1986-09-03 | $46.88 | $46.88 | 3,500 | — | — |
| 1986-09-02 | $46.25 | $46.25 | 1,620 | — | — |
| 1986-08-29 | $48.13 | $48.13 | 12,180 | — | — |
| 1986-08-28 | $50.00 | $50.00 | 5,980 | — | — |
| 1986-08-27 | $50.63 | $50.63 | 1,780 | — | — |
| 1986-08-26 | $51.25 | $51.25 | 1,720 | — | — |
| 1986-08-25 | $51.25 | $51.25 | 5,360 | — | — |
| 1986-08-22 | $53.75 | $53.75 | 8,020 | — | — |
| 1986-08-21 | $56.25 | $56.25 | 3,800 | — | — |
| 1986-08-20 | $58.13 | $58.13 | 5,760 | — | — |
| 1986-08-19 | $57.50 | $57.50 | 2,300 | — | — |
| 1986-08-18 | $56.25 | $56.25 | 8,600 | — | — |
| 1986-08-15 | $55.63 | $55.63 | 2,920 | — | — |
| 1986-08-14 | $53.13 | $53.13 | 2,240 | — | — |
| 1986-08-13 | $53.75 | $53.75 | 2,020 | — | — |
| 1986-08-12 | $54.38 | $54.38 | 3,980 | — | — |
| 1986-08-11 | $53.75 | $53.75 | 880 | — | — |
| 1986-08-08 | $51.88 | $51.88 | 2,740 | — | — |
| 1986-08-07 | $53.75 | $53.75 | 2,860 | — | — |
| 1986-08-06 | $51.88 | $51.88 | 2,300 | — | — |
| 1986-08-05 | $51.88 | $51.88 | 2,140 | — | — |
| 1986-08-04 | $55.63 | $55.63 | 6,640 | — | — |
| 1986-08-01 | $55.00 | $55.00 | 3,860 | — | — |
| 1986-07-31 | $59.38 | $59.38 | 3,740 | — | — |
| 1986-07-30 | $58.75 | $58.75 | 4,420 | — | — |
| 1986-07-29 | $53.13 | $53.13 | 2,560 | — | — |
| 1986-07-28 | $53.75 | $53.75 | 4,660 | — | — |
| 1986-07-25 | $56.25 | $56.25 | 1,300 | — | — |
| 1986-07-24 | $55.63 | $55.63 | 7,900 | — | — |
| 1986-07-23 | $53.13 | $53.13 | 8,480 | — | — |
| 1986-07-22 | $49.38 | $49.38 | 2,760 | — | — |
| 1986-07-21 | $50.63 | $50.63 | 5,940 | — | — |
| 1986-07-18 | $51.88 | $51.88 | 3,780 | — | — |
| 1986-07-17 | $49.38 | $49.38 | 7,980 | — | — |
| 1986-07-16 | $53.13 | $53.13 | 5,220 | — | — |
| 1986-07-15 | $51.25 | $51.25 | 9,980 | — | — |
| 1986-07-14 | $57.50 | $57.50 | 5,580 | — | — |
| 1986-07-11 | $59.38 | $59.38 | 5,920 | — | — |
| 1986-07-10 | $58.75 | $58.75 | 2,760 | — | — |
| 1986-07-09 | $61.25 | $61.25 | 20,080 | — | — |
| 1986-07-08 | $63.13 | $63.12 | 6,140 | — | — |
| 1986-07-07 | $63.13 | $63.12 | 6,020 | — | — |
| 1986-07-03 | $65.00 | $65.00 | 33,980 | — | — |
| 1986-07-02 | $67.50 | $67.50 | 37,720 | — | — |
| 1986-07-01 | $67.50 | $67.50 | 28,420 | — | — |
| 1986-06-30 | $61.88 | $61.88 | 9,240 | — | — |
| 1986-06-27 | $60.00 | $60.00 | 12,280 | — | — |
| 1986-06-26 | $58.75 | $58.75 | 10,040 | — | — |
| 1986-06-25 | $57.50 | $57.50 | 6,760 | — | — |
| 1986-06-24 | $56.25 | $56.25 | 2,780 | — | — |
| 1986-06-23 | $56.88 | $56.88 | 15,860 | — | — |
| 1986-06-20 | $60.00 | $60.00 | 24,200 | — | — |
| 1986-06-19 | $58.75 | $58.75 | 9,260 | — | — |
| 1986-06-18 | $56.25 | $56.25 | 10,040 | — | — |
| 1986-06-17 | $56.25 | $56.25 | 13,660 | — | — |
| 1986-06-16 | $54.38 | $54.38 | 18,380 | — | — |
| 1986-06-13 | $60.00 | $60.00 | 15,220 | — | — |
| 1986-06-12 | $51.25 | $51.25 | 10,860 | — | — |
| 1986-06-11 | $49.38 | $49.38 | 2,900 | — | — |
| 1986-06-10 | $48.75 | $48.75 | 4,720 | — | — |
| 1986-06-09 | $48.75 | $48.75 | 6,420 | — | — |
| 1986-06-06 | $52.50 | $52.50 | 21,980 | — | — |
| 1986-06-05 | $47.50 | $47.50 | 8,020 | — | — |
| 1986-06-04 | $48.75 | $48.75 | 7,340 | — | — |
| 1986-06-03 | $46.88 | $46.88 | 10,660 | — | — |
| 1986-06-02 | $45.63 | $45.63 | 7,020 | — | — |
| 1986-05-30 | $43.13 | $43.13 | 28,140 | — | — |
| 1986-05-29 | $48.13 | $48.13 | 43,540 | — | — |
| 1986-05-28 | $53.75 | $53.75 | 40,580 | — | — |
| 1986-05-27 | $60.00 | $60.00 | 95,160 | — | — |
| 1986-05-23 | $49.38 | $49.38 | 59,200 | — | — |
| 1986-05-22 | $44.38 | $44.38 | 9,140 | — | — |
| 1986-05-21 | $45.00 | $45.00 | 4,420 | — | — |
| 1986-05-20 | $46.25 | $46.25 | 5,280 | — | — |
| 1986-05-19 | $48.13 | $48.13 | 14,400 | — | — |
| 1986-05-16 | $47.50 | $47.50 | 16,460 | — | — |
| 1986-05-15 | $47.50 | $47.50 | 9,280 | — | — |
| 1986-05-14 | $46.25 | $46.25 | 7,300 | — | — |
| 1986-05-13 | $46.25 | $46.25 | 4,740 | — | — |
| 1986-05-12 | $47.50 | $47.50 | 10,340 | — | — |
| 1986-05-09 | $48.75 | $48.75 | 11,720 | — | — |
| 1986-05-08 | $45.63 | $45.63 | 9,900 | — | — |
| 1986-05-07 | $43.75 | $43.75 | 1,620 | — | — |
| 1986-05-06 | $43.13 | $43.13 | 5,200 | — | — |
| 1986-05-05 | $43.75 | $43.75 | 2,800 | — | — |
| 1986-05-02 | $40.63 | $40.63 | 6,760 | — | — |
| 1986-05-01 | $43.13 | $43.13 | 5,640 | — | — |
| 1986-04-30 | $45.00 | $45.00 | 2,440 | — | — |
| 1986-04-29 | $46.88 | $46.88 | 9,100 | — | — |
| 1986-04-28 | $46.25 | $46.25 | 13,880 | — | — |
| 1986-04-25 | $44.38 | $44.38 | 8,640 | — | — |
| 1986-04-24 | $43.13 | $43.13 | 11,260 | — | — |
| 1986-04-23 | $42.50 | $42.50 | 33,500 | — | — |
| 1986-04-22 | $42.50 | $42.50 | 14,300 | — | — |
| 1986-04-21 | $39.38 | $39.38 | 7,460 | — | — |
| 1986-04-18 | $37.50 | $37.50 | 9,320 | — | — |
| 1986-04-17 | $36.88 | $36.88 | 9,480 | — | — |
| 1986-04-16 | $35.00 | $35.00 | 7,720 | — | — |
| 1986-04-15 | $37.50 | $37.50 | 4,000 | — | — |
| 1986-04-14 | $38.75 | $38.75 | 9,740 | — | — |
| 1986-04-11 | $39.38 | $39.38 | 12,220 | — | — |
| 1986-04-10 | $37.50 | $37.50 | 25,400 | — | — |
| 1986-04-09 | $38.75 | $38.75 | 40,760 | — | — |
| 1986-04-08 | $44.38 | $44.38 | 41,820 | — | — |
| 1986-04-07 | $40.00 | $40.00 | 53,600 | — | — |
| 1986-04-04 | $35.00 | $35.00 | 64,680 | — | — |
| 1986-04-03 | $30.00 | $30.00 | 130,780 | — | — |
| 1986-04-02 | $40.00 | $40.00 | 88,720 | — | — |
| 1986-04-01 | $59.38 | $59.38 | 22,000 | — | — |
| 1986-03-31 | $60.00 | $60.00 | 30,820 | — | — |
| 1986-03-27 | $67.50 | $67.50 | 8,620 | — | — |
| 1986-03-26 | $68.75 | $68.75 | 14,980 | — | — |
| 1986-03-25 | $70.63 | $70.63 | 1,500 | — | — |
| 1986-03-24 | $71.25 | $71.25 | 3,900 | — | — |
| 1986-03-21 | $73.13 | $73.13 | 9,520 | — | — |
| 1986-03-20 | $77.50 | $77.50 | 7,700 | — | — |
| 1986-03-19 | $78.75 | $78.75 | 12,360 | — | — |
| 1986-03-18 | $74.38 | $74.38 | 11,620 | — | — |
| 1986-03-17 | $78.75 | $78.75 | 3,880 | — | — |
| 1986-03-14 | $78.75 | $78.75 | 13,340 | — | — |
| 1986-03-13 | $75.63 | $75.63 | 18,520 | — | — |
| 1986-03-12 | $73.75 | $73.75 | 9,900 | — | — |
| 1986-03-11 | $68.13 | $68.13 | 9,880 | — | — |
| 1986-03-10 | $67.50 | $67.50 | 27,440 | — | — |
| 1986-03-07 | $70.00 | $70.00 | 21,580 | — | — |
| 1986-03-06 | $75.00 | $75.00 | 4,440 | — | — |
| 1986-03-05 | $76.88 | $76.88 | 16,300 | — | — |
| 1986-03-04 | $74.38 | $74.38 | 26,680 | — | — |
| 1986-03-03 | $81.25 | $81.25 | 8,180 | — | — |
| 1986-02-28 | $80.63 | $80.63 | 7,740 | — | — |
| 1986-02-27 | $83.13 | $83.13 | 9,100 | — | — |
| 1986-02-26 | $84.38 | $84.38 | 5,240 | — | — |
| 1986-02-25 | $83.75 | $83.75 | 4,560 | — | — |
| 1986-02-24 | $83.13 | $83.13 | 3,240 | — | — |
| 1986-02-21 | $83.13 | $83.13 | 10,960 | — | — |
| 1986-02-20 | $83.75 | $83.75 | 12,300 | — | — |
| 1986-02-19 | $81.25 | $81.25 | 18,480 | — | — |
| 1986-02-18 | $90.00 | $90.00 | 25,860 | — | — |
| 1986-02-14 | $93.13 | $93.13 | 22,740 | — | — |
| 1986-02-13 | $81.88 | $81.88 | 9,580 | — | — |
| 1986-02-12 | $85.63 | $85.63 | 7,440 | — | — |
| 1986-02-11 | $87.50 | $87.50 | 10,200 | — | — |
| 1986-02-10 | $90.00 | $90.00 | 7,300 | — | — |
| 1986-02-07 | $88.75 | $88.75 | 4,380 | — | — |
| 1986-02-06 | $90.63 | $90.63 | 12,480 | — | — |
| 1986-02-05 | $89.38 | $89.38 | 8,260 | — | — |
| 1986-02-04 | $90.00 | $90.00 | 27,720 | — | — |
| 1986-02-03 | $95.63 | $95.63 | 20,080 | — | — |
| 1986-01-31 | $96.25 | $96.25 | 47,360 | — | — |
| 1986-01-30 | $90.63 | $90.63 | 12,780 | — | — |
| 1986-01-29 | $87.50 | $87.50 | 31,900 | — | — |
| 1986-01-28 | $85.63 | $85.63 | 22,380 | — | — |
| 1986-01-27 | $80.63 | $80.63 | 11,560 | — | — |
| 1986-01-24 | $80.63 | $80.63 | 10,840 | — | — |
| 1986-01-23 | $78.75 | $78.75 | 6,720 | — | — |
| 1986-01-22 | $78.75 | $78.75 | 10,040 | — | — |
| 1986-01-21 | $76.88 | $76.88 | 11,680 | — | — |
| 1986-01-20 | $79.38 | $79.38 | 3,440 | — | — |
| 1986-01-17 | $79.38 | $79.38 | 6,680 | — | — |
| 1986-01-16 | $83.75 | $83.75 | 11,540 | — | — |
| 1986-01-15 | $75.00 | $75.00 | 16,480 | — | — |
| 1986-01-14 | $75.00 | $75.00 | 11,420 | — | — |
| 1986-01-13 | $80.00 | $80.00 | 5,740 | — | — |
| 1986-01-10 | $85.00 | $85.00 | 5,740 | — | — |
| 1986-01-09 | $82.50 | $82.50 | 18,320 | — | — |
| 1986-01-08 | $85.00 | $85.00 | 21,400 | — | — |
| 1986-01-07 | $91.88 | $91.88 | 39,040 | — | — |
| 1986-01-06 | $93.75 | $93.75 | 40,940 | — | — |
| 1986-01-03 | $75.00 | $75.00 | 10,980 | — | — |
| 1986-01-02 | $75.00 | $75.00 | 8,120 | — | — |