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
- 1972-06-01 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 | $23.22 | $43.17 | 1,301,237 | — | — |
| 1986-12-30 | $23.67 | $44.00 | 769,760 | — | — |
| 1986-12-29 | $23.92 | $44.46 | 730,718 | — | — |
| 1986-12-26 | $24.02 | $44.65 | 229,719 | — | — |
| 1986-12-24 | $24.17 | $44.93 | 637,269 | — | — |
| 1986-12-23 | $24.37 | $44.93 | 1,766,468 | — | — |
| 1986-12-22 | $24.22 | $44.65 | 2,846,298 | — | — |
| 1986-12-19 | $24.22 | $44.65 | 3,551,576 | — | — |
| 1986-12-18 | $23.82 | $43.92 | 817,870 | — | — |
| 1986-12-17 | $24.02 | $44.29 | 1,144,061 | — | — |
| 1986-12-16 | $24.32 | $44.83 | 2,098,200 | — | — |
| 1986-12-15 | $24.02 | $44.29 | 1,668,737 | — | — |
| 1986-12-12 | $23.87 | $44.01 | 953,132 | — | — |
| 1986-12-11 | $23.72 | $43.74 | 1,247,082 | — | — |
| 1986-12-10 | $24.07 | $44.38 | 1,611,811 | — | — |
| 1986-12-09 | $23.92 | $44.10 | 1,249,097 | — | — |
| 1986-12-08 | $24.32 | $44.83 | 1,714,832 | — | — |
| 1986-12-05 | $24.22 | $44.65 | 1,572,769 | — | — |
| 1986-12-04 | $24.37 | $44.93 | 1,940,520 | — | — |
| 1986-12-03 | $24.32 | $44.83 | 4,156,099 | — | — |
| 1986-12-02 | $23.77 | $43.83 | 3,324,879 | — | — |
| 1986-12-01 | $23.42 | $43.19 | 1,051,619 | — | — |
| 1986-11-28 | $23.42 | $43.19 | 781,598 | — | — |
| 1986-11-26 | $23.37 | $43.10 | 999,983 | — | — |
| 1986-11-25 | $23.62 | $43.55 | 2,669,979 | — | — |
| 1986-11-24 | $23.42 | $43.19 | 1,832,714 | — | — |
| 1986-11-21 | $23.42 | $43.19 | 3,098,183 | — | — |
| 1986-11-20 | $22.93 | $42.27 | 1,476,549 | — | — |
| 1986-11-19 | $22.53 | $41.54 | 1,084,868 | — | — |
| 1986-11-18 | $22.08 | $40.72 | 1,737,501 | — | — |
| 1986-11-17 | $22.73 | $41.91 | 1,379,069 | — | — |
| 1986-11-14 | $22.53 | $41.54 | 887,642 | — | — |
| 1986-11-13 | $22.18 | $40.90 | 1,638,511 | — | — |
| 1986-11-12 | $22.93 | $42.27 | 1,482,846 | — | — |
| 1986-11-11 | $22.93 | $42.27 | 842,303 | — | — |
| 1986-11-10 | $22.93 | $42.27 | 1,392,671 | — | — |
| 1986-11-07 | $22.98 | $42.36 | 3,022,617 | — | — |
| 1986-11-06 | $22.53 | $41.54 | 2,034,977 | — | — |
| 1986-11-05 | $22.18 | $40.90 | 873,788 | — | — |
| 1986-11-04 | $22.28 | $41.08 | 1,030,461 | — | — |
| 1986-11-03 | $22.38 | $41.27 | 1,241,036 | — | — |
| 1986-10-31 | $22.18 | $40.90 | 1,349,095 | — | — |
| 1986-10-30 | $22.33 | $41.17 | 2,027,169 | — | — |
| 1986-10-29 | $21.74 | $40.08 | 1,433,728 | — | — |
| 1986-10-28 | $21.84 | $40.26 | 1,273,026 | — | — |
| 1986-10-27 | $21.54 | $39.71 | 931,218 | — | — |
| 1986-10-24 | $21.24 | $39.16 | 1,543,298 | — | — |
| 1986-10-23 | $21.39 | $39.44 | 1,044,566 | — | — |
| 1986-10-22 | $21.19 | $39.07 | 1,490,654 | — | — |
| 1986-10-21 | $21.19 | $39.07 | 1,527,429 | — | — |
| 1986-10-20 | $21.24 | $39.16 | 1,273,529 | — | — |
| 1986-10-17 | $21.39 | $39.44 | 3,350,068 | — | — |
| 1986-10-16 | $21.34 | $39.34 | 6,045,235 | — | — |
| 1986-10-15 | $22.38 | $41.27 | 1,349,851 | — | — |
| 1986-10-14 | $21.84 | $40.26 | 893,687 | — | — |
| 1986-10-13 | $21.64 | $39.89 | 234,253 | — | — |
| 1986-10-10 | $21.49 | $39.62 | 564,222 | — | — |
| 1986-10-09 | $21.44 | $39.53 | 842,555 | — | — |
| 1986-10-08 | $21.69 | $39.98 | 1,097,714 | — | — |
| 1986-10-07 | $21.84 | $40.26 | 855,401 | — | — |
| 1986-10-06 | $21.93 | $40.44 | 712,330 | — | — |
| 1986-10-03 | $21.74 | $40.08 | 1,247,333 | — | — |
| 1986-10-02 | $21.89 | $40.35 | 962,200 | — | — |
| 1986-10-01 | $21.69 | $39.98 | 1,243,303 | — | — |
| 1986-09-30 | $21.29 | $39.25 | 1,108,545 | — | — |
| 1986-09-29 | $20.89 | $38.52 | 990,663 | — | — |
| 1986-09-26 | $20.99 | $38.70 | 927,944 | — | — |
| 1986-09-25 | $21.29 | $39.25 | 1,454,887 | — | — |
| 1986-09-24 | $21.79 | $40.17 | 1,424,408 | — | — |
| 1986-09-23 | $21.93 | $40.08 | 922,150 | — | — |
| 1986-09-22 | $21.98 | $40.17 | 1,196,453 | — | — |
| 1986-09-19 | $21.84 | $39.89 | 1,986,615 | — | — |
| 1986-09-18 | $21.93 | $40.08 | 1,214,840 | — | — |
| 1986-09-17 | $21.74 | $39.71 | 1,633,473 | — | — |
| 1986-09-16 | $21.69 | $39.62 | 798,979 | — | — |
| 1986-09-15 | $21.84 | $39.89 | 1,455,894 | — | — |
| 1986-09-12 | $21.74 | $39.71 | 3,627,141 | — | — |
| 1986-09-11 | $21.54 | $39.35 | 3,501,199 | — | — |
| 1986-09-10 | $23.08 | $42.16 | 1,657,150 | — | — |
| 1986-09-09 | $23.18 | $42.34 | 1,815,082 | — | — |
| 1986-09-08 | $23.22 | $42.43 | 1,015,348 | — | — |
| 1986-09-05 | $22.88 | $41.80 | 2,128,678 | — | — |
| 1986-09-04 | $22.83 | $41.71 | 2,386,356 | — | — |
| 1986-09-03 | $22.38 | $40.89 | 2,770,733 | — | — |
| 1986-09-02 | $22.33 | $40.80 | 1,737,249 | — | — |
| 1986-08-29 | $22.68 | $41.44 | 1,175,043 | — | — |
| 1986-08-28 | $22.43 | $40.98 | 1,582,844 | — | — |
| 1986-08-27 | $22.33 | $40.80 | 2,644,790 | — | — |
| 1986-08-26 | $21.79 | $39.80 | 1,267,736 | — | — |
| 1986-08-25 | $21.59 | $39.44 | 1,020,637 | — | — |
| 1986-08-22 | $21.74 | $39.71 | 927,440 | — | — |
| 1986-08-21 | $21.93 | $40.08 | 1,014,592 | — | — |
| 1986-08-20 | $21.44 | $39.17 | 1,112,071 | — | — |
| 1986-08-19 | $21.39 | $39.08 | 958,674 | — | — |
| 1986-08-18 | $21.44 | $39.17 | 1,335,745 | — | — |
| 1986-08-15 | $21.34 | $38.99 | 1,320,128 | — | — |
| 1986-08-14 | $21.39 | $39.08 | 1,781,077 | — | — |
| 1986-08-13 | $21.24 | $38.81 | 1,540,779 | — | — |
| 1986-08-12 | $20.89 | $38.17 | 1,330,204 | — | — |
| 1986-08-11 | $20.50 | $37.45 | 1,492,417 | — | — |
| 1986-08-08 | $19.75 | $36.09 | 1,083,860 | — | — |
| 1986-08-07 | $19.85 | $36.27 | 1,677,805 | — | — |
| 1986-08-06 | $20.20 | $36.90 | 1,183,355 | — | — |
| 1986-08-05 | $20.30 | $37.08 | 2,246,812 | — | — |
| 1986-08-04 | $20.99 | $38.35 | 1,395,190 | — | — |
| 1986-08-01 | $21.09 | $38.53 | 576,816 | — | — |
| 1986-07-31 | $21.44 | $39.17 | 1,097,714 | — | — |
| 1986-07-30 | $21.24 | $38.81 | 1,902,738 | — | — |
| 1986-07-29 | $21.24 | $38.81 | 1,180,332 | — | — |
| 1986-07-28 | $21.14 | $38.63 | 943,057 | — | — |
| 1986-07-25 | $21.54 | $39.35 | 1,116,353 | — | — |
| 1986-07-24 | $21.74 | $39.71 | 913,586 | — | — |
| 1986-07-23 | $22.13 | $40.44 | 715,857 | — | — |
| 1986-07-22 | $21.93 | $40.08 | 1,518,613 | — | — |
| 1986-07-21 | $21.79 | $39.80 | 1,042,047 | — | — |
| 1986-07-18 | $21.84 | $39.89 | 3,148,560 | — | — |
| 1986-07-17 | $21.59 | $39.44 | 1,278,567 | — | — |
| 1986-07-16 | $21.39 | $39.08 | 1,407,784 | — | — |
| 1986-07-15 | $21.39 | $39.08 | 1,824,653 | — | — |
| 1986-07-14 | $21.09 | $38.53 | 1,272,270 | — | — |
| 1986-07-11 | $21.54 | $39.35 | 1,149,854 | — | — |
| 1986-07-10 | $21.64 | $39.53 | 965,978 | — | — |
| 1986-07-09 | $21.79 | $39.80 | 1,004,768 | — | — |
| 1986-07-08 | $21.69 | $39.62 | 2,032,710 | — | — |
| 1986-07-07 | $21.64 | $39.53 | 1,809,540 | — | — |
| 1986-07-03 | $23.08 | $42.16 | 1,005,524 | — | — |
| 1986-07-02 | $23.42 | $42.80 | 1,299,977 | — | — |
| 1986-07-01 | $22.98 | $41.98 | 652,885 | — | — |
| 1986-06-30 | $22.78 | $41.62 | 842,555 | — | — |
| 1986-06-27 | $22.88 | $41.80 | 984,618 | — | — |
| 1986-06-26 | $22.98 | $41.98 | 664,220 | — | — |
| 1986-06-25 | $23.22 | $42.43 | 1,513,828 | — | — |
| 1986-06-24 | $23.32 | $42.62 | 2,078,050 | — | — |
| 1986-06-23 | $23.57 | $42.74 | 1,313,075 | — | — |
| 1986-06-20 | $23.42 | $42.47 | 3,435,709 | — | — |
| 1986-06-19 | $23.57 | $42.74 | 1,297,962 | — | — |
| 1986-06-18 | $23.77 | $43.10 | 2,093,666 | — | — |
| 1986-06-17 | $24.12 | $43.73 | 1,896,189 | — | — |
| 1986-06-16 | $23.62 | $42.83 | 1,133,733 | — | — |
| 1986-06-13 | $23.42 | $42.47 | 1,948,833 | — | — |
| 1986-06-12 | $23.03 | $41.75 | 733,992 | — | — |
| 1986-06-11 | $22.98 | $41.66 | 1,549,343 | — | — |
| 1986-06-10 | $22.53 | $40.85 | 1,440,529 | — | — |
| 1986-06-09 | $22.63 | $41.03 | 1,638,762 | — | — |
| 1986-06-06 | $22.98 | $41.66 | 2,085,606 | — | — |
| 1986-06-05 | $22.58 | $40.94 | 738,778 | — | — |
| 1986-06-04 | $22.53 | $40.85 | 1,197,460 | — | — |
| 1986-06-03 | $22.53 | $40.85 | 1,849,086 | — | — |
| 1986-06-02 | $22.38 | $40.58 | 1,233,480 | — | — |
| 1986-05-30 | $22.53 | $40.85 | 1,847,827 | — | — |
| 1986-05-29 | $22.53 | $40.85 | 1,648,586 | — | — |
| 1986-05-28 | $22.38 | $40.58 | 1,589,645 | — | — |
| 1986-05-27 | $22.18 | $40.22 | 1,435,995 | — | — |
| 1986-05-23 | $22.08 | $40.04 | 1,456,902 | — | — |
| 1986-05-22 | $21.93 | $39.77 | 1,288,894 | — | — |
| 1986-05-21 | $21.49 | $38.96 | 881,849 | — | — |
| 1986-05-20 | $21.44 | $38.87 | 1,025,675 | — | — |
| 1986-05-19 | $21.09 | $38.24 | 821,144 | — | — |
| 1986-05-16 | $20.74 | $37.61 | 1,407,280 | — | — |
| 1986-05-15 | $21.19 | $38.42 | 974,038 | — | — |
| 1986-05-14 | $21.79 | $39.50 | 1,697,703 | — | — |
| 1986-05-13 | $21.29 | $38.60 | 851,371 | — | — |
| 1986-05-12 | $21.29 | $38.60 | 837,013 | — | — |
| 1986-05-09 | $21.44 | $38.87 | 954,643 | — | — |
| 1986-05-08 | $20.94 | $37.97 | 963,963 | — | — |
| 1986-05-07 | $20.99 | $38.06 | 1,141,794 | — | — |
| 1986-05-06 | $21.44 | $38.87 | 1,110,056 | — | — |
| 1986-05-05 | $21.84 | $39.59 | 1,105,522 | — | — |
| 1986-05-02 | $21.24 | $38.51 | 962,200 | — | — |
| 1986-05-01 | $21.34 | $38.69 | 1,286,376 | — | — |
| 1986-04-30 | $21.49 | $38.96 | 1,634,229 | — | — |
| 1986-04-29 | $22.23 | $40.31 | 1,385,366 | — | — |
| 1986-04-28 | $22.23 | $40.31 | 1,027,690 | — | — |
| 1986-04-25 | $21.93 | $39.77 | 1,212,070 | — | — |
| 1986-04-24 | $22.03 | $39.95 | 2,307,265 | — | — |
| 1986-04-23 | $21.59 | $39.14 | 1,568,738 | — | — |
| 1986-04-22 | $21.64 | $39.23 | 2,871,487 | — | — |
| 1986-04-21 | $21.44 | $38.87 | 1,055,649 | — | — |
| 1986-04-18 | $21.29 | $38.60 | 2,199,710 | — | — |
| 1986-04-17 | $20.94 | $37.97 | 1,793,672 | — | — |
| 1986-04-16 | $20.35 | $36.89 | 1,364,460 | — | — |
| 1986-04-15 | $19.70 | $35.72 | 624,674 | — | — |
| 1986-04-14 | $19.85 | $35.99 | 641,047 | — | — |
| 1986-04-11 | $19.90 | $36.08 | 1,507,027 | — | — |
| 1986-04-10 | $20.15 | $36.53 | 1,329,700 | — | — |
| 1986-04-09 | $19.85 | $35.99 | 1,552,366 | — | — |
| 1986-04-08 | $19.90 | $36.08 | 2,012,811 | — | — |
| 1986-04-07 | $19.06 | $34.55 | 1,270,003 | — | — |
| 1986-04-04 | $18.86 | $34.19 | 2,101,223 | — | — |
| 1986-04-03 | $19.55 | $35.45 | 2,096,689 | — | — |
| 1986-04-02 | $20.05 | $36.35 | 1,537,001 | — | — |
| 1986-04-01 | $20.15 | $36.53 | 1,472,770 | — | — |
| 1986-03-31 | $20.79 | $37.70 | 752,380 | — | — |
| 1986-03-27 | $21.34 | $38.69 | 1,506,271 | — | — |
| 1986-03-26 | $21.24 | $38.51 | 1,461,436 | — | — |
| 1986-03-25 | $20.25 | $36.71 | 974,794 | — | — |
| 1986-03-24 | $20.25 | $36.71 | 1,357,911 | — | — |
| 1986-03-21 | $20.79 | $37.38 | 2,321,622 | — | — |
| 1986-03-20 | $20.99 | $37.74 | 2,274,520 | — | — |
| 1986-03-19 | $20.94 | $37.65 | 1,983,593 | — | — |
| 1986-03-18 | $21.24 | $38.18 | 2,430,688 | — | — |
| 1986-03-17 | $20.64 | $37.11 | 1,485,868 | — | — |
| 1986-03-14 | $20.59 | $37.02 | 2,644,790 | — | — |
| 1986-03-13 | $20.15 | $36.22 | 1,275,796 | — | — |
| 1986-03-12 | $20.20 | $36.31 | 2,274,268 | — | — |
| 1986-03-11 | $20.15 | $36.22 | 2,846,298 | — | — |
| 1986-03-10 | $19.60 | $35.24 | 1,163,456 | — | — |
| 1986-03-07 | $19.40 | $34.88 | 1,181,340 | — | — |
| 1986-03-06 | $18.96 | $34.08 | 2,441,267 | — | — |
| 1986-03-05 | $18.86 | $33.90 | 2,456,129 | — | — |
| 1986-03-04 | $18.76 | $33.72 | 2,344,292 | — | — |
| 1986-03-03 | $19.06 | $34.26 | 1,861,429 | — | — |
| 1986-02-28 | $19.75 | $35.51 | 2,544,036 | — | — |
| 1986-02-27 | $19.75 | $35.51 | 2,518,848 | — | — |
| 1986-02-26 | $19.25 | $34.61 | 1,827,424 | — | — |
| 1986-02-25 | $19.45 | $34.97 | 2,569,225 | — | — |
| 1986-02-24 | $20.15 | $36.22 | 3,045,287 | — | — |
| 1986-02-21 | $20.25 | $36.40 | 4,788,330 | — | — |
| 1986-02-20 | $19.45 | $34.97 | 2,155,630 | — | — |
| 1986-02-19 | $18.41 | $33.10 | 2,176,033 | — | — |
| 1986-02-18 | $18.31 | $32.92 | 1,533,726 | — | — |
| 1986-02-14 | $18.01 | $32.38 | 1,710,046 | — | — |
| 1986-02-13 | $17.67 | $31.76 | 960,689 | — | — |
| 1986-02-12 | $17.57 | $31.58 | 983,358 | — | — |
| 1986-02-11 | $17.82 | $32.03 | 1,142,801 | — | — |
| 1986-02-10 | $17.67 | $31.76 | 1,242,548 | — | — |
| 1986-02-07 | $17.42 | $31.31 | 1,654,379 | — | — |
| 1986-02-06 | $17.07 | $30.69 | 1,218,367 | — | — |
| 1986-02-05 | $16.72 | $30.06 | 964,719 | — | — |
| 1986-02-04 | $16.77 | $30.15 | 2,644,790 | — | — |
| 1986-02-03 | $16.77 | $30.15 | 1,666,722 | — | — |
| 1986-01-31 | $16.67 | $29.97 | 2,047,823 | — | — |
| 1986-01-30 | $16.53 | $29.71 | 1,934,727 | — | — |
| 1986-01-29 | $16.67 | $29.97 | 2,276,031 | — | — |
| 1986-01-28 | $16.67 | $29.97 | 755,654 | — | — |
| 1986-01-27 | $16.38 | $29.44 | 788,903 | — | — |
| 1986-01-24 | $16.28 | $29.26 | 775,805 | — | — |
| 1986-01-23 | $16.23 | $29.17 | 748,853 | — | — |
| 1986-01-22 | $16.43 | $29.53 | 1,361,941 | — | — |
| 1986-01-21 | $16.62 | $29.89 | 854,645 | — | — |
| 1986-01-20 | $16.77 | $30.15 | 578,076 | — | — |
| 1986-01-17 | $16.72 | $30.06 | 1,375,795 | — | — |
| 1986-01-16 | $16.77 | $30.15 | 1,216,604 | — | — |
| 1986-01-15 | $16.58 | $29.80 | 608,302 | — | — |
| 1986-01-14 | $16.43 | $29.53 | 1,253,379 | — | — |
| 1986-01-13 | $16.13 | $28.99 | 905,022 | — | — |
| 1986-01-10 | $15.98 | $28.73 | 1,171,264 | — | — |
| 1986-01-09 | $16.18 | $29.08 | 2,594,413 | — | — |
| 1986-01-08 | $16.58 | $29.80 | 2,427,666 | — | — |
| 1986-01-07 | $16.58 | $29.80 | 1,026,431 | — | — |
| 1986-01-06 | $16.33 | $29.35 | 736,259 | — | — |
| 1986-01-03 | $16.13 | $28.99 | 628,704 | — | — |
| 1986-01-02 | $15.98 | $28.73 | 1,154,388 | — | — |