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
- 1977-01-03 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 | $34.91 | $34.91 | 250,361 | — | — |
| 1986-12-30 | $34.96 | $34.96 | 168,434 | — | — |
| 1986-12-29 | $35.22 | $35.22 | 188,193 | — | — |
| 1986-12-26 | $35.22 | $35.22 | 119,277 | — | — |
| 1986-12-24 | $34.96 | $34.96 | 131,084 | — | — |
| 1986-12-23 | $35.07 | $35.07 | 281,446 | — | — |
| 1986-12-22 | $35.43 | $35.43 | 620,723 | — | — |
| 1986-12-19 | $35.85 | $35.85 | 397,831 | — | — |
| 1986-12-18 | $35.59 | $35.59 | 104,096 | — | — |
| 1986-12-17 | $35.74 | $35.74 | 256,867 | — | — |
| 1986-12-16 | $36.26 | $36.26 | 206,024 | — | — |
| 1986-12-15 | $35.95 | $35.95 | 84,096 | — | — |
| 1986-12-12 | $35.95 | $35.95 | 105,301 | — | — |
| 1986-12-11 | $36.00 | $36.00 | 207,470 | — | — |
| 1986-12-10 | $36.21 | $36.21 | 310,602 | — | — |
| 1986-12-09 | $36.21 | $36.21 | 205,060 | — | — |
| 1986-12-08 | $37.04 | $37.04 | 516,867 | — | — |
| 1986-12-05 | $36.36 | $36.36 | 129,639 | — | — |
| 1986-12-04 | $35.95 | $35.95 | 127,470 | — | — |
| 1986-12-03 | $36.42 | $36.42 | 301,446 | — | — |
| 1986-12-02 | $36.62 | $36.62 | 340,241 | — | — |
| 1986-12-01 | $35.59 | $35.59 | 200,964 | — | — |
| 1986-11-28 | $35.22 | $35.22 | 68,916 | — | — |
| 1986-11-26 | $35.38 | $35.38 | 76,867 | — | — |
| 1986-11-25 | $35.69 | $35.69 | 175,422 | — | — |
| 1986-11-24 | $35.95 | $35.95 | 297,590 | — | — |
| 1986-11-21 | $35.33 | $35.33 | 438,795 | — | — |
| 1986-11-20 | $35.38 | $35.38 | 200,241 | — | — |
| 1986-11-19 | $35.17 | $35.17 | 268,675 | — | — |
| 1986-11-18 | $34.65 | $34.65 | 498,795 | — | — |
| 1986-11-17 | $35.79 | $35.79 | 302,892 | — | — |
| 1986-11-14 | $36.00 | $36.00 | 193,494 | — | — |
| 1986-11-13 | $36.42 | $36.42 | 255,422 | — | — |
| 1986-11-12 | $36.62 | $36.62 | 420,723 | — | — |
| 1986-11-11 | $36.62 | $36.62 | 849,880 | — | — |
| 1986-11-10 | $36.73 | $36.73 | 676,386 | — | — |
| 1986-11-07 | $36.16 | $36.16 | 189,639 | — | — |
| 1986-11-06 | $36.31 | $36.31 | 370,602 | — | — |
| 1986-11-05 | $36.52 | $36.52 | 167,229 | — | — |
| 1986-11-04 | $36.78 | $36.78 | 185,060 | — | — |
| 1986-11-03 | $36.83 | $36.83 | 338,554 | — | — |
| 1986-10-31 | $36.36 | $36.36 | 176,386 | — | — |
| 1986-10-30 | $36.62 | $36.62 | 316,386 | — | — |
| 1986-10-29 | $36.57 | $36.57 | 317,831 | — | — |
| 1986-10-28 | $36.16 | $36.16 | 210,120 | — | — |
| 1986-10-27 | $35.17 | $35.17 | 66,265 | — | — |
| 1986-10-24 | $35.28 | $35.28 | 109,880 | — | — |
| 1986-10-23 | $35.59 | $35.59 | 235,663 | — | — |
| 1986-10-22 | $35.07 | $35.07 | 122,651 | — | — |
| 1986-10-21 | $35.02 | $35.02 | 123,373 | — | — |
| 1986-10-20 | $35.53 | $35.53 | 222,651 | — | — |
| 1986-10-17 | $36.21 | $36.21 | 172,289 | — | — |
| 1986-10-16 | $36.47 | $36.47 | 235,422 | — | — |
| 1986-10-15 | $36.73 | $36.73 | 271,566 | — | — |
| 1986-10-14 | $35.59 | $35.59 | 218,554 | — | — |
| 1986-10-13 | $35.38 | $35.38 | 76,867 | — | — |
| 1986-10-10 | $35.38 | $35.38 | 192,289 | — | — |
| 1986-10-09 | $35.53 | $35.53 | 200,241 | — | — |
| 1986-10-08 | $35.17 | $35.17 | 502,651 | — | — |
| 1986-10-07 | $34.34 | $34.34 | 251,325 | — | — |
| 1986-10-06 | $34.45 | $34.45 | 454,940 | — | — |
| 1986-10-03 | $34.19 | $34.19 | 146,024 | — | — |
| 1986-10-02 | $34.55 | $34.55 | 130,120 | — | — |
| 1986-10-01 | $34.34 | $34.34 | 287,470 | — | — |
| 1986-09-30 | $33.87 | $33.87 | 631,566 | — | — |
| 1986-09-29 | $33.04 | $33.04 | 278,795 | — | — |
| 1986-09-26 | $33.72 | $33.72 | 99,277 | — | — |
| 1986-09-25 | $33.62 | $33.62 | 288,675 | — | — |
| 1986-09-24 | $34.55 | $34.55 | 781,928 | — | — |
| 1986-09-23 | $34.81 | $34.81 | 263,373 | — | — |
| 1986-09-22 | $34.55 | $34.55 | 671,325 | — | — |
| 1986-09-19 | $33.04 | $33.04 | 270,843 | — | — |
| 1986-09-18 | $32.99 | $32.99 | 211,566 | — | — |
| 1986-09-17 | $33.15 | $33.15 | 234,940 | — | — |
| 1986-09-16 | $33.36 | $33.36 | 359,277 | — | — |
| 1986-09-15 | $31.64 | $31.64 | 253,253 | — | — |
| 1986-09-12 | $32.16 | $32.16 | 585,301 | — | — |
| 1986-09-11 | $33.82 | $33.82 | 373,012 | — | — |
| 1986-09-10 | $34.96 | $34.96 | 155,422 | — | — |
| 1986-09-09 | $35.28 | $35.28 | 182,410 | — | — |
| 1986-09-08 | $35.69 | $35.69 | 135,663 | — | — |
| 1986-09-05 | $36.42 | $36.42 | 142,410 | — | — |
| 1986-09-04 | $36.68 | $36.68 | 80,964 | — | — |
| 1986-09-03 | $36.31 | $36.31 | 153,735 | — | — |
| 1986-09-02 | $36.42 | $36.42 | 229,157 | — | — |
| 1986-08-29 | $36.62 | $36.62 | 91,807 | — | — |
| 1986-08-28 | $36.16 | $36.16 | 193,494 | — | — |
| 1986-08-27 | $36.42 | $36.42 | 283,855 | — | — |
| 1986-08-26 | $36.94 | $36.93 | 170,602 | — | — |
| 1986-08-25 | $37.09 | $37.09 | 260,241 | — | — |
| 1986-08-22 | $37.76 | $37.76 | 224,578 | — | — |
| 1986-08-21 | $37.19 | $37.19 | 206,988 | — | — |
| 1986-08-20 | $36.42 | $36.42 | 241,446 | — | — |
| 1986-08-19 | $36.26 | $36.26 | 267,952 | — | — |
| 1986-08-18 | $36.52 | $36.52 | 314,699 | — | — |
| 1986-08-15 | $36.42 | $36.42 | 364,819 | — | — |
| 1986-08-14 | $36.52 | $36.52 | 351,807 | — | — |
| 1986-08-13 | $36.52 | $36.52 | 519,518 | — | — |
| 1986-08-12 | $36.52 | $36.52 | 561,446 | — | — |
| 1986-08-11 | $36.62 | $36.62 | 340,241 | — | — |
| 1986-08-08 | $36.16 | $36.16 | 331,325 | — | — |
| 1986-08-07 | $35.59 | $35.59 | 358,795 | — | — |
| 1986-08-06 | $34.34 | $34.34 | 86,265 | — | — |
| 1986-08-05 | $34.29 | $34.29 | 340,964 | — | — |
| 1986-08-04 | $33.82 | $33.82 | 177,590 | — | — |
| 1986-08-01 | $33.67 | $33.67 | 273,735 | — | — |
| 1986-07-31 | $33.41 | $33.41 | 103,855 | — | — |
| 1986-07-30 | $34.19 | $34.19 | 338,795 | — | — |
| 1986-07-29 | $33.82 | $33.82 | 212,771 | — | — |
| 1986-07-28 | $34.60 | $34.60 | 258,313 | — | — |
| 1986-07-25 | $35.02 | $35.02 | 197,831 | — | — |
| 1986-07-24 | $34.65 | $34.65 | 328,193 | — | — |
| 1986-07-23 | $34.65 | $34.65 | 544,819 | — | — |
| 1986-07-22 | $33.41 | $33.41 | 266,265 | — | — |
| 1986-07-21 | $33.25 | $33.25 | 426,747 | — | — |
| 1986-07-18 | $34.24 | $34.24 | 1,032,048 | — | — |
| 1986-07-17 | $35.28 | $35.28 | 849,880 | — | — |
| 1986-07-16 | $31.33 | $31.33 | 477,349 | — | — |
| 1986-07-15 | $30.87 | $30.87 | 427,229 | — | — |
| 1986-07-14 | $31.80 | $31.80 | 113,976 | — | — |
| 1986-07-11 | $32.06 | $32.06 | 92,771 | — | — |
| 1986-07-10 | $31.85 | $31.85 | 149,157 | — | — |
| 1986-07-09 | $31.96 | $31.95 | 266,747 | — | — |
| 1986-07-08 | $31.96 | $31.95 | 425,060 | — | — |
| 1986-07-07 | $32.53 | $32.53 | 320,000 | — | — |
| 1986-07-03 | $33.36 | $33.36 | 270,120 | — | — |
| 1986-07-02 | $33.77 | $33.77 | 598,072 | — | — |
| 1986-07-01 | $31.70 | $31.70 | 265,783 | — | — |
| 1986-06-30 | $31.54 | $31.54 | 132,771 | — | — |
| 1986-06-27 | $31.54 | $31.54 | 128,434 | — | — |
| 1986-06-26 | $31.49 | $31.49 | 177,590 | — | — |
| 1986-06-25 | $31.96 | $31.95 | 329,639 | — | — |
| 1986-06-24 | $32.16 | $32.16 | 181,928 | — | — |
| 1986-06-23 | $31.59 | $31.59 | 429,639 | — | — |
| 1986-06-20 | $31.54 | $31.54 | 240,241 | — | — |
| 1986-06-19 | $31.49 | $31.49 | 223,133 | — | — |
| 1986-06-18 | $31.38 | $31.38 | 496,627 | — | — |
| 1986-06-17 | $31.70 | $31.70 | 158,313 | — | — |
| 1986-06-16 | $31.54 | $31.54 | 397,108 | — | — |
| 1986-06-13 | $31.54 | $31.54 | 133,012 | — | — |
| 1986-06-12 | $30.81 | $30.81 | 95,422 | — | — |
| 1986-06-11 | $30.55 | $30.55 | 155,904 | — | — |
| 1986-06-10 | $29.88 | $29.88 | 206,265 | — | — |
| 1986-06-09 | $30.61 | $30.61 | 168,675 | — | — |
| 1986-06-06 | $31.38 | $31.38 | 240,482 | — | — |
| 1986-06-05 | $31.13 | $31.12 | 168,434 | — | — |
| 1986-06-04 | $30.66 | $30.66 | 263,855 | — | — |
| 1986-06-03 | $30.30 | $30.30 | 215,181 | — | — |
| 1986-06-02 | $30.45 | $30.45 | 151,084 | — | — |
| 1986-05-30 | $30.45 | $30.45 | 173,012 | — | — |
| 1986-05-29 | $31.02 | $31.02 | 162,410 | — | — |
| 1986-05-28 | $30.97 | $30.97 | 150,843 | — | — |
| 1986-05-27 | $31.13 | $31.12 | 144,337 | — | — |
| 1986-05-23 | $30.71 | $30.71 | 241,928 | — | — |
| 1986-05-22 | $30.09 | $30.09 | 216,867 | — | — |
| 1986-05-21 | $29.26 | $29.26 | 173,494 | — | — |
| 1986-05-20 | $28.95 | $28.95 | 295,904 | — | — |
| 1986-05-19 | $28.74 | $28.74 | 134,217 | — | — |
| 1986-05-16 | $28.95 | $28.95 | 319,759 | — | — |
| 1986-05-15 | $29.15 | $29.15 | 802,651 | — | — |
| 1986-05-14 | $28.58 | $28.58 | 131,807 | — | — |
| 1986-05-13 | $28.84 | $28.84 | 217,590 | — | — |
| 1986-05-12 | $29.31 | $29.31 | 138,072 | — | — |
| 1986-05-09 | $29.47 | $29.47 | 360,482 | — | — |
| 1986-05-08 | $29.52 | $29.52 | 269,880 | — | — |
| 1986-05-07 | $29.31 | $29.31 | 640,482 | — | — |
| 1986-05-06 | $29.88 | $29.88 | 114,217 | — | — |
| 1986-05-05 | $29.78 | $29.78 | 127,229 | — | — |
| 1986-05-02 | $29.78 | $29.78 | 222,169 | — | — |
| 1986-05-01 | $29.36 | $29.36 | 246,265 | — | — |
| 1986-04-30 | $29.05 | $29.05 | 823,855 | — | — |
| 1986-04-29 | $29.62 | $29.62 | 131,084 | — | — |
| 1986-04-28 | $29.98 | $29.98 | 101,928 | — | — |
| 1986-04-25 | $30.04 | $30.04 | 216,145 | — | — |
| 1986-04-24 | $30.09 | $30.09 | 222,169 | — | — |
| 1986-04-23 | $30.04 | $30.04 | 113,494 | — | — |
| 1986-04-22 | $30.76 | $30.76 | 126,506 | — | — |
| 1986-04-21 | $30.92 | $30.92 | 140,964 | — | — |
| 1986-04-18 | $30.87 | $30.87 | 106,988 | — | — |
| 1986-04-17 | $30.66 | $30.66 | 210,120 | — | — |
| 1986-04-16 | $31.02 | $31.02 | 136,867 | — | — |
| 1986-04-15 | $31.07 | $31.07 | 230,602 | — | — |
| 1986-04-14 | $31.02 | $31.02 | 278,554 | — | — |
| 1986-04-11 | $29.83 | $29.83 | 102,892 | — | — |
| 1986-04-10 | $29.57 | $29.57 | 173,253 | — | — |
| 1986-04-09 | $29.52 | $29.52 | 140,482 | — | — |
| 1986-04-08 | $29.62 | $29.62 | 436,145 | — | — |
| 1986-04-07 | $29.05 | $29.05 | 430,602 | — | — |
| 1986-04-04 | $29.57 | $29.57 | 214,940 | — | — |
| 1986-04-03 | $30.30 | $30.30 | 150,602 | — | — |
| 1986-04-02 | $30.87 | $30.87 | 214,217 | — | — |
| 1986-04-01 | $30.97 | $30.97 | 178,072 | — | — |
| 1986-03-31 | $31.54 | $31.54 | 189,157 | — | — |
| 1986-03-27 | $31.80 | $31.80 | 366,265 | — | — |
| 1986-03-26 | $31.64 | $31.64 | 286,988 | — | — |
| 1986-03-25 | $31.28 | $31.28 | 243,614 | — | — |
| 1986-03-24 | $31.90 | $31.90 | 315,422 | — | — |
| 1986-03-21 | $31.80 | $31.80 | 356,867 | — | — |
| 1986-03-20 | $31.64 | $31.64 | 245,060 | — | — |
| 1986-03-19 | $31.54 | $31.54 | 247,470 | — | — |
| 1986-03-18 | $32.06 | $32.06 | 76,386 | — | — |
| 1986-03-17 | $32.42 | $32.42 | 163,855 | — | — |
| 1986-03-14 | $33.10 | $33.10 | 154,699 | — | — |
| 1986-03-13 | $32.58 | $32.58 | 192,530 | — | — |
| 1986-03-12 | $32.06 | $32.06 | 326,506 | — | — |
| 1986-03-11 | $32.06 | $32.06 | 248,675 | — | — |
| 1986-03-10 | $31.75 | $31.75 | 75,181 | — | — |
| 1986-03-07 | $31.54 | $31.54 | 169,639 | — | — |
| 1986-03-06 | $31.54 | $31.54 | 271,084 | — | — |
| 1986-03-05 | $31.23 | $31.23 | 285,783 | — | — |
| 1986-03-04 | $31.54 | $31.54 | 146,024 | — | — |
| 1986-03-03 | $31.96 | $31.95 | 154,458 | — | — |
| 1986-02-28 | $31.96 | $31.95 | 459,759 | — | — |
| 1986-02-27 | $30.92 | $30.92 | 193,012 | — | — |
| 1986-02-26 | $30.92 | $30.92 | 135,422 | — | — |
| 1986-02-25 | $31.28 | $31.28 | 190,843 | — | — |
| 1986-02-24 | $31.70 | $31.70 | 240,241 | — | — |
| 1986-02-21 | $31.75 | $31.75 | 131,807 | — | — |
| 1986-02-20 | $31.59 | $31.59 | 249,398 | — | — |
| 1986-02-19 | $31.85 | $31.85 | 184,819 | — | — |
| 1986-02-18 | $32.11 | $32.11 | 486,747 | — | — |
| 1986-02-14 | $32.21 | $32.21 | 212,048 | — | — |
| 1986-02-13 | $32.37 | $32.37 | 679,036 | — | — |
| 1986-02-12 | $32.01 | $32.01 | 500,000 | — | — |
| 1986-02-11 | $30.92 | $30.92 | 660,000 | — | — |
| 1986-02-10 | $30.35 | $30.35 | 532,289 | — | — |
| 1986-02-07 | $30.71 | $30.71 | 788,675 | — | — |
| 1986-02-06 | $29.78 | $29.78 | 1,127,470 | — | — |
| 1986-02-05 | $28.22 | $28.22 | 278,313 | — | — |
| 1986-02-04 | $27.91 | $27.91 | 339,518 | — | — |
| 1986-02-03 | $27.49 | $27.49 | 446,265 | — | — |
| 1986-01-31 | $27.34 | $27.34 | 200,241 | — | — |
| 1986-01-30 | $27.49 | $27.49 | 152,289 | — | — |
| 1986-01-29 | $27.81 | $27.80 | 521,446 | — | — |
| 1986-01-28 | $27.34 | $27.34 | 269,639 | — | — |
| 1986-01-27 | $27.23 | $27.23 | 155,181 | — | — |
| 1986-01-24 | $27.18 | $27.18 | 234,458 | — | — |
| 1986-01-23 | $26.77 | $26.77 | 532,530 | — | — |
| 1986-01-22 | $26.77 | $26.77 | 266,506 | — | — |
| 1986-01-21 | $26.77 | $26.77 | 485,060 | — | — |
| 1986-01-20 | $27.08 | $27.08 | 428,675 | — | — |
| 1986-01-17 | $26.40 | $26.40 | 176,627 | — | — |
| 1986-01-16 | $26.25 | $26.25 | 246,988 | — | — |
| 1986-01-15 | $25.78 | $25.78 | 310,843 | — | — |
| 1986-01-14 | $25.32 | $25.32 | 249,880 | — | — |
| 1986-01-13 | $25.32 | $25.32 | 296,386 | — | — |
| 1986-01-10 | $25.37 | $25.37 | 96,867 | — | — |
| 1986-01-09 | $25.63 | $25.63 | 152,048 | — | — |
| 1986-01-08 | $25.94 | $25.94 | 211,807 | — | — |
| 1986-01-07 | $26.35 | $26.35 | 488,434 | — | — |
| 1986-01-06 | $25.32 | $25.32 | 197,349 | — | — |
| 1986-01-03 | $25.26 | $25.26 | 748,675 | — | — |
| 1986-01-02 | $24.95 | $24.95 | 221,446 | — | — |