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
- 1985-06-24 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 | $21.09 | $21.09 | 475 | — | — |
| 1986-12-30 | $21.09 | $21.09 | 997 | — | — |
| 1986-12-29 | $21.09 | $21.09 | 283 | — | — |
| 1986-12-26 | $21.09 | $21.09 | 0 | — | — |
| 1986-12-24 | $21.09 | $21.09 | 709 | — | — |
| 1986-12-23 | $21.09 | $21.09 | 2,896 | — | — |
| 1986-12-22 | $21.09 | $21.09 | 475 | — | — |
| 1986-12-19 | $21.09 | $21.09 | 2,405 | — | — |
| 1986-12-18 | $21.09 | $21.09 | 2,187 | — | — |
| 1986-12-17 | $25.78 | $25.78 | 635 | — | — |
| 1986-12-16 | $25.78 | $25.78 | 5 | — | — |
| 1986-12-15 | $25.78 | $25.78 | 1,184 | — | — |
| 1986-12-12 | $25.78 | $25.78 | 107 | — | — |
| 1986-12-11 | $25.78 | $25.78 | 496 | — | — |
| 1986-12-10 | $24.61 | $24.61 | 432 | — | — |
| 1986-12-09 | $24.61 | $24.61 | 747 | — | — |
| 1986-12-08 | $28.13 | $28.13 | 1,029 | — | — |
| 1986-12-05 | $28.13 | $28.13 | 208 | — | — |
| 1986-12-04 | $28.13 | $28.13 | 11 | — | — |
| 1986-12-03 | $28.13 | $28.13 | 347 | — | — |
| 1986-12-02 | $28.13 | $28.13 | 107 | — | — |
| 1986-12-01 | $28.13 | $28.13 | 853 | — | — |
| 1986-11-28 | $28.13 | $28.13 | 0 | — | — |
| 1986-11-26 | $28.13 | $28.13 | 27 | — | — |
| 1986-11-25 | $28.13 | $28.13 | 171 | — | — |
| 1986-11-24 | $30.47 | $30.47 | 187 | — | — |
| 1986-11-21 | $30.47 | $30.47 | 827 | — | — |
| 1986-11-20 | $30.47 | $30.47 | 859 | — | — |
| 1986-11-19 | $30.47 | $30.47 | 1,099 | — | — |
| 1986-11-18 | $30.47 | $30.47 | 208 | — | — |
| 1986-11-17 | $28.13 | $28.13 | 869 | — | — |
| 1986-11-14 | $30.47 | $30.47 | 80 | — | — |
| 1986-11-13 | $30.47 | $30.47 | 21 | — | — |
| 1986-11-12 | $30.47 | $30.47 | 171 | — | — |
| 1986-11-11 | $30.47 | $30.47 | 53 | — | — |
| 1986-11-10 | $30.47 | $30.47 | 149 | — | — |
| 1986-11-07 | $30.47 | $30.47 | 85 | — | — |
| 1986-11-06 | $30.47 | $30.47 | 1,424 | — | — |
| 1986-11-05 | $30.47 | $30.47 | 53 | — | — |
| 1986-11-04 | $30.47 | $30.47 | 11 | — | — |
| 1986-11-03 | $30.47 | $30.47 | 144 | — | — |
| 1986-10-31 | $30.47 | $30.47 | 651 | — | — |
| 1986-10-30 | $30.47 | $30.47 | 453 | — | — |
| 1986-10-29 | $30.47 | $30.47 | 197 | — | — |
| 1986-10-28 | $30.47 | $30.47 | 123 | — | — |
| 1986-10-27 | $30.47 | $30.47 | 181 | — | — |
| 1986-10-24 | $30.47 | $30.47 | 635 | — | — |
| 1986-10-23 | $30.47 | $30.47 | 176 | — | — |
| 1986-10-22 | $30.47 | $30.47 | 235 | — | — |
| 1986-10-21 | $30.47 | $30.47 | 267 | — | — |
| 1986-10-20 | $28.13 | $28.13 | 117 | — | — |
| 1986-10-17 | $28.13 | $28.13 | 475 | — | — |
| 1986-10-16 | $30.47 | $30.47 | 53 | — | — |
| 1986-10-15 | $30.47 | $30.47 | 53 | — | — |
| 1986-10-14 | $30.47 | $30.47 | 43 | — | — |
| 1986-10-13 | $30.47 | $30.47 | 43 | — | — |
| 1986-10-10 | $30.47 | $30.47 | 331 | — | — |
| 1986-10-09 | $30.47 | $30.47 | 240 | — | — |
| 1986-10-08 | $30.47 | $30.47 | 107 | — | — |
| 1986-10-07 | $30.47 | $30.47 | 715 | — | — |
| 1986-10-06 | $28.13 | $28.13 | 229 | — | — |
| 1986-10-03 | $28.13 | $28.13 | 608 | — | — |
| 1986-10-02 | $28.13 | $28.13 | 27 | — | — |
| 1986-10-01 | $28.13 | $28.13 | 53 | — | — |
| 1986-09-30 | $28.13 | $28.13 | 27 | — | — |
| 1986-09-29 | $28.13 | $28.13 | 69 | — | — |
| 1986-09-26 | $28.13 | $28.13 | 1,307 | — | — |
| 1986-09-25 | $28.13 | $28.13 | 64 | — | — |
| 1986-09-24 | $30.47 | $30.47 | 149 | — | — |
| 1986-09-23 | $30.47 | $30.47 | 677 | — | — |
| 1986-09-22 | $32.81 | $32.81 | 59 | — | — |
| 1986-09-19 | $32.81 | $32.81 | 133 | — | — |
| 1986-09-18 | $32.81 | $32.81 | 731 | — | — |
| 1986-09-17 | $32.81 | $32.81 | 555 | — | — |
| 1986-09-16 | $32.81 | $32.81 | 1,920 | — | — |
| 1986-09-15 | $32.81 | $32.81 | 187 | — | — |
| 1986-09-12 | $32.81 | $32.81 | 565 | — | — |
| 1986-09-11 | $35.16 | $35.16 | 613 | — | — |
| 1986-09-10 | $35.16 | $35.16 | 320 | — | — |
| 1986-09-09 | $35.16 | $35.16 | 320 | — | — |
| 1986-09-08 | $37.50 | $37.50 | 1,429 | — | — |
| 1986-09-05 | $32.81 | $32.81 | 235 | — | — |
| 1986-09-04 | $32.81 | $32.81 | 240 | — | — |
| 1986-09-03 | $35.16 | $35.16 | 923 | — | — |
| 1986-09-02 | $37.50 | $37.50 | 331 | — | — |
| 1986-08-29 | $37.50 | $37.50 | 203 | — | — |
| 1986-08-28 | $37.50 | $37.50 | 75 | — | — |
| 1986-08-27 | $37.50 | $37.50 | 171 | — | — |
| 1986-08-26 | $37.50 | $37.50 | 0 | — | — |
| 1986-08-25 | $37.50 | $37.50 | 320 | — | — |
| 1986-08-22 | $42.19 | $42.19 | 368 | — | — |
| 1986-08-21 | $44.53 | $44.53 | 101 | — | — |
| 1986-08-20 | $44.53 | $44.53 | 213 | — | — |
| 1986-08-19 | $46.88 | $46.87 | 85 | — | — |
| 1986-08-18 | $46.88 | $46.87 | 0 | — | — |
| 1986-08-15 | $46.88 | $46.87 | 0 | — | — |
| 1986-08-14 | $46.88 | $46.87 | 112 | — | — |
| 1986-08-13 | $46.88 | $46.87 | 325 | — | — |
| 1986-08-12 | $44.53 | $44.53 | 112 | — | — |
| 1986-08-11 | $44.53 | $44.53 | 0 | — | — |
| 1986-08-08 | $44.53 | $44.53 | 80 | — | — |
| 1986-08-07 | $44.53 | $44.53 | 107 | — | — |
| 1986-08-06 | $44.53 | $44.53 | 69 | — | — |
| 1986-08-05 | $44.53 | $44.53 | 176 | — | — |
| 1986-08-04 | $44.53 | $44.53 | 320 | — | — |
| 1986-08-01 | $49.22 | $49.22 | 43 | — | — |
| 1986-07-31 | $49.22 | $49.22 | 352 | — | — |
| 1986-07-30 | $51.56 | $51.56 | 123 | — | — |
| 1986-07-29 | $51.56 | $51.56 | 91 | — | — |
| 1986-07-28 | $56.25 | $56.25 | 219 | — | — |
| 1986-07-25 | $56.25 | $56.25 | 11 | — | — |
| 1986-07-24 | $56.25 | $56.25 | 336 | — | — |
| 1986-07-23 | $56.25 | $56.25 | 347 | — | — |
| 1986-07-22 | $58.59 | $58.59 | 331 | — | — |
| 1986-07-21 | $56.25 | $56.25 | 96 | — | — |
| 1986-07-18 | $56.25 | $56.25 | 128 | — | — |
| 1986-07-17 | $56.25 | $56.25 | 363 | — | — |
| 1986-07-16 | $60.94 | $60.94 | 341 | — | — |
| 1986-07-15 | $63.28 | $63.28 | 267 | — | — |
| 1986-07-14 | $63.28 | $63.28 | 704 | — | — |
| 1986-07-11 | $67.97 | $67.97 | 832 | — | — |
| 1986-07-10 | $67.97 | $67.97 | 421 | — | — |
| 1986-07-09 | $67.97 | $67.97 | 272 | — | — |
| 1986-07-08 | $67.97 | $67.97 | 331 | — | — |
| 1986-07-07 | $67.97 | $67.97 | 331 | — | — |
| 1986-07-03 | $67.97 | $67.97 | 139 | — | — |
| 1986-07-02 | $67.97 | $67.97 | 219 | — | — |
| 1986-07-01 | $67.97 | $67.97 | 469 | — | — |
| 1986-06-30 | $70.31 | $70.31 | 2,165 | — | — |
| 1986-06-27 | $70.31 | $70.31 | 736 | — | — |
| 1986-06-26 | $70.31 | $70.31 | 923 | — | — |
| 1986-06-25 | $70.31 | $70.31 | 224 | — | — |
| 1986-06-24 | $70.31 | $70.31 | 2,069 | — | — |
| 1986-06-23 | $70.31 | $70.31 | 459 | — | — |
| 1986-06-20 | $70.31 | $70.31 | 341 | — | — |
| 1986-06-19 | $70.31 | $70.31 | 896 | — | — |
| 1986-06-18 | $70.31 | $70.31 | 3,136 | — | — |
| 1986-06-17 | $67.97 | $67.97 | 293 | — | — |
| 1986-06-16 | $67.97 | $67.97 | 96 | — | — |
| 1986-06-13 | $67.97 | $67.97 | 160 | — | — |
| 1986-06-12 | $65.63 | $65.63 | 0 | — | — |
| 1986-06-11 | $65.63 | $65.63 | 603 | — | — |
| 1986-06-10 | $65.63 | $65.63 | 2,133 | — | — |
| 1986-06-09 | $65.63 | $65.63 | 0 | — | — |
| 1986-06-06 | $65.63 | $65.63 | 2,944 | — | — |
| 1986-06-05 | $65.63 | $65.63 | 539 | — | — |
| 1986-06-04 | $65.63 | $65.63 | 80 | — | — |
| 1986-06-03 | $65.63 | $65.63 | 37 | — | — |
| 1986-06-02 | $65.63 | $65.63 | 11 | — | — |
| 1986-05-30 | $65.63 | $65.63 | 37 | — | — |
| 1986-05-29 | $65.63 | $65.63 | 11 | — | — |
| 1986-05-28 | $65.63 | $65.63 | 2,133 | — | — |
| 1986-05-27 | $65.63 | $65.63 | 176 | — | — |
| 1986-05-23 | $65.63 | $65.63 | 240 | — | — |
| 1986-05-22 | $67.97 | $67.97 | 464 | — | — |
| 1986-05-21 | $67.97 | $67.97 | 0 | — | — |
| 1986-05-20 | $67.97 | $67.97 | 0 | — | — |
| 1986-05-19 | $67.97 | $67.97 | 96 | — | — |
| 1986-05-16 | $67.97 | $67.97 | 213 | — | — |
| 1986-05-15 | $67.97 | $67.97 | 64 | — | — |
| 1986-05-14 | $67.97 | $67.97 | 21 | — | — |
| 1986-05-13 | $67.97 | $67.97 | 32 | — | — |
| 1986-05-12 | $67.97 | $67.97 | 59 | — | — |
| 1986-05-09 | $67.97 | $67.97 | 80 | — | — |
| 1986-05-08 | $67.97 | $67.97 | 53 | — | — |
| 1986-05-07 | $67.97 | $67.97 | 53 | — | — |
| 1986-05-06 | $67.97 | $67.97 | 373 | — | — |
| 1986-05-05 | $67.97 | $67.97 | 53 | — | — |
| 1986-05-02 | $67.97 | $67.97 | 560 | — | — |
| 1986-05-01 | $67.97 | $67.97 | 336 | — | — |
| 1986-04-30 | $67.97 | $67.97 | 683 | — | — |
| 1986-04-29 | $67.97 | $67.97 | 0 | — | — |
| 1986-04-28 | $67.97 | $67.97 | 0 | — | — |
| 1986-04-25 | $67.97 | $67.97 | 0 | — | — |
| 1986-04-24 | $67.97 | $67.97 | 208 | — | — |
| 1986-04-23 | $67.97 | $67.97 | 0 | — | — |
| 1986-04-22 | $67.97 | $67.97 | 5 | — | — |
| 1986-04-21 | $67.97 | $67.97 | 48 | — | — |
| 1986-04-18 | $67.97 | $67.97 | 368 | — | — |
| 1986-04-17 | $67.97 | $67.97 | 336 | — | — |
| 1986-04-16 | $67.97 | $67.97 | 101 | — | — |
| 1986-04-15 | $67.97 | $67.97 | 21 | — | — |
| 1986-04-14 | $67.97 | $67.97 | 325 | — | — |
| 1986-04-11 | $72.66 | $72.66 | 267 | — | — |
| 1986-04-10 | $72.66 | $72.66 | 267 | — | — |
| 1986-04-09 | $72.66 | $72.66 | 533 | — | — |
| 1986-04-08 | $75.00 | $75.00 | 363 | — | — |
| 1986-04-07 | $75.00 | $75.00 | 27 | — | — |
| 1986-04-04 | $75.00 | $75.00 | 11 | — | — |
| 1986-04-03 | $75.00 | $75.00 | 53 | — | — |
| 1986-04-02 | $75.00 | $75.00 | 85 | — | — |
| 1986-04-01 | $75.00 | $75.00 | 11 | — | — |
| 1986-03-31 | $75.00 | $75.00 | 0 | — | — |
| 1986-03-27 | $75.00 | $75.00 | 91 | — | — |
| 1986-03-26 | $75.00 | $75.00 | 80 | — | — |
| 1986-03-25 | $75.00 | $75.00 | 480 | — | — |
| 1986-03-24 | $75.00 | $75.00 | 693 | — | — |
| 1986-03-21 | $75.00 | $75.00 | 213 | — | — |
| 1986-03-20 | $75.00 | $75.00 | 373 | — | — |
| 1986-03-19 | $75.00 | $75.00 | 1,344 | — | — |
| 1986-03-18 | $75.00 | $75.00 | 32 | — | — |
| 1986-03-17 | $75.00 | $75.00 | 907 | — | — |
| 1986-03-14 | $75.00 | $75.00 | 0 | — | — |
| 1986-03-13 | $75.00 | $75.00 | 672 | — | — |
| 1986-03-12 | $77.34 | $77.34 | 80 | — | — |
| 1986-03-11 | $77.34 | $77.34 | 37 | — | — |
| 1986-03-10 | $77.34 | $77.34 | 0 | — | — |
| 1986-03-07 | $77.34 | $77.34 | 53 | — | — |
| 1986-03-06 | $77.34 | $77.34 | 0 | — | — |
| 1986-03-05 | $77.34 | $77.34 | 219 | — | — |
| 1986-03-04 | $77.34 | $77.34 | 0 | — | — |
| 1986-03-03 | $77.34 | $77.34 | 203 | — | — |
| 1986-02-28 | $77.34 | $77.34 | 357 | — | — |
| 1986-02-27 | $77.34 | $77.34 | 69 | — | — |
| 1986-02-26 | $77.34 | $77.34 | 949 | — | — |
| 1986-02-25 | $77.34 | $77.34 | 432 | — | — |
| 1986-02-24 | $77.34 | $77.34 | 341 | — | — |
| 1986-02-21 | $77.34 | $77.34 | 507 | — | — |
| 1986-02-20 | $77.34 | $77.34 | 395 | — | — |
| 1986-02-19 | $77.34 | $77.34 | 320 | — | — |
| 1986-02-18 | $77.34 | $77.34 | 1,280 | — | — |
| 1986-02-14 | $75.00 | $75.00 | 0 | — | — |
| 1986-02-13 | $75.00 | $75.00 | 469 | — | — |
| 1986-02-12 | $75.00 | $75.00 | 0 | — | — |
| 1986-02-11 | $75.00 | $75.00 | 1,600 | — | — |
| 1986-02-10 | $75.00 | $75.00 | 0 | — | — |
| 1986-02-07 | $75.00 | $75.00 | 85 | — | — |
| 1986-02-06 | $75.00 | $75.00 | 827 | — | — |
| 1986-02-05 | $75.00 | $75.00 | 1,541 | — | — |
| 1986-02-04 | $75.00 | $75.00 | 107 | — | — |
| 1986-02-03 | $75.00 | $75.00 | 11 | — | — |
| 1986-01-31 | $75.00 | $75.00 | 0 | — | — |
| 1986-01-30 | $75.00 | $75.00 | 1,621 | — | — |
| 1986-01-29 | $75.00 | $75.00 | 1,227 | — | — |
| 1986-01-28 | $75.00 | $75.00 | 1,824 | — | — |
| 1986-01-27 | $75.00 | $75.00 | 2,496 | — | — |
| 1986-01-24 | $77.34 | $77.34 | 96 | — | — |
| 1986-01-23 | $77.34 | $77.34 | 357 | — | — |
| 1986-01-22 | $77.34 | $77.34 | 309 | — | — |
| 1986-01-21 | $75.00 | $75.00 | 3,317 | — | — |
| 1986-01-20 | $70.31 | $70.31 | 960 | — | — |
| 1986-01-17 | $70.31 | $70.31 | 0 | — | — |
| 1986-01-16 | $70.31 | $70.31 | 53 | — | — |
| 1986-01-15 | $70.31 | $70.31 | 1,333 | — | — |
| 1986-01-14 | $67.97 | $67.97 | 0 | — | — |
| 1986-01-13 | $67.97 | $67.97 | 0 | — | — |
| 1986-01-10 | $67.97 | $67.97 | 1,376 | — | — |
| 1986-01-09 | $65.63 | $65.63 | 6,523 | — | — |
| 1986-01-08 | $63.28 | $63.28 | 53 | — | — |
| 1986-01-07 | $63.28 | $63.28 | 53 | — | — |
| 1986-01-06 | $63.28 | $63.28 | 16 | — | — |
| 1986-01-03 | $63.28 | $63.28 | 197 | — | — |
| 1986-01-02 | $63.28 | $63.28 | 16 | — | — |