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
- 1970-01-02 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 | $23.56 | $93.67 | 440,600 | — | — |
| 1986-12-30 | $23.50 | $93.42 | 462,200 | — | — |
| 1986-12-29 | $23.56 | $93.67 | 351,800 | — | — |
| 1986-12-26 | $23.63 | $93.91 | 364,400 | — | — |
| 1986-12-24 | $23.75 | $94.41 | 120,200 | — | — |
| 1986-12-23 | $23.75 | $94.41 | 527,000 | — | — |
| 1986-12-22 | $23.81 | $94.66 | 422,200 | — | — |
| 1986-12-19 | $24.25 | $96.40 | 605,600 | — | — |
| 1986-12-18 | $24.19 | $96.15 | 513,000 | — | — |
| 1986-12-17 | $24.19 | $96.15 | 518,600 | — | — |
| 1986-12-16 | $24.19 | $96.15 | 548,200 | — | — |
| 1986-12-15 | $24.19 | $96.15 | 455,800 | — | — |
| 1986-12-12 | $23.94 | $95.16 | 124,400 | — | — |
| 1986-12-11 | $24.06 | $95.65 | 428,000 | — | — |
| 1986-12-10 | $24.25 | $96.40 | 368,400 | — | — |
| 1986-12-09 | $23.88 | $94.91 | 277,600 | — | — |
| 1986-12-08 | $24.06 | $95.65 | 613,000 | — | — |
| 1986-12-05 | $23.94 | $95.16 | 250,000 | — | — |
| 1986-12-04 | $24.25 | $96.40 | 797,200 | — | — |
| 1986-12-03 | $24.50 | $97.39 | 464,000 | — | — |
| 1986-12-02 | $24.63 | $97.89 | 600,600 | — | — |
| 1986-12-01 | $24.50 | $97.39 | 367,800 | — | — |
| 1986-11-28 | $24.69 | $98.14 | 117,600 | — | — |
| 1986-11-26 | $24.69 | $98.14 | 201,400 | — | — |
| 1986-11-25 | $24.63 | $97.89 | 259,000 | — | — |
| 1986-11-24 | $24.69 | $98.14 | 252,800 | — | — |
| 1986-11-21 | $24.38 | $96.90 | 496,200 | — | — |
| 1986-11-20 | $23.69 | $94.16 | 232,800 | — | — |
| 1986-11-19 | $23.63 | $93.91 | 694,200 | — | — |
| 1986-11-18 | $23.69 | $94.16 | 1,291,600 | — | — |
| 1986-11-17 | $23.94 | $95.16 | 310,000 | — | — |
| 1986-11-14 | $24.00 | $95.40 | 1,162,000 | — | — |
| 1986-11-13 | $23.88 | $94.91 | 2,140,000 | — | — |
| 1986-11-12 | $24.25 | $95.07 | 4,040,000 | — | — |
| 1986-11-11 | $24.19 | $94.82 | 558,200 | — | — |
| 1986-11-10 | $24.06 | $94.33 | 969,000 | — | — |
| 1986-11-07 | $23.75 | $93.11 | 237,200 | — | — |
| 1986-11-06 | $24.06 | $94.33 | 187,600 | — | — |
| 1986-11-05 | $24.13 | $94.58 | 153,400 | — | — |
| 1986-11-04 | $24.00 | $94.09 | 271,600 | — | — |
| 1986-11-03 | $23.81 | $93.35 | 371,600 | — | — |
| 1986-10-31 | $23.38 | $91.64 | 233,400 | — | — |
| 1986-10-30 | $23.31 | $91.39 | 645,800 | — | — |
| 1986-10-29 | $23.06 | $90.41 | 381,600 | — | — |
| 1986-10-28 | $22.75 | $89.19 | 344,200 | — | — |
| 1986-10-27 | $22.69 | $88.94 | 837,400 | — | — |
| 1986-10-24 | $22.50 | $88.21 | 345,800 | — | — |
| 1986-10-23 | $22.56 | $88.45 | 820,800 | — | — |
| 1986-10-22 | $22.44 | $87.96 | 500,400 | — | — |
| 1986-10-21 | $22.56 | $88.45 | 130,200 | — | — |
| 1986-10-20 | $22.31 | $87.47 | 175,600 | — | — |
| 1986-10-17 | $22.56 | $88.45 | 423,600 | — | — |
| 1986-10-16 | $22.56 | $88.45 | 328,800 | — | — |
| 1986-10-15 | $22.63 | $88.70 | 400,800 | — | — |
| 1986-10-14 | $22.38 | $87.72 | 217,800 | — | — |
| 1986-10-13 | $22.50 | $88.21 | 105,800 | — | — |
| 1986-10-10 | $22.44 | $87.96 | 196,400 | — | — |
| 1986-10-09 | $22.44 | $87.96 | 203,200 | — | — |
| 1986-10-08 | $22.56 | $88.45 | 263,600 | — | — |
| 1986-10-07 | $22.75 | $89.19 | 155,200 | — | — |
| 1986-10-06 | $22.75 | $89.19 | 574,800 | — | — |
| 1986-10-03 | $22.50 | $88.21 | 732,200 | — | — |
| 1986-10-02 | $22.38 | $87.72 | 290,200 | — | — |
| 1986-10-01 | $22.50 | $88.21 | 492,400 | — | — |
| 1986-09-30 | $22.38 | $87.72 | 529,000 | — | — |
| 1986-09-29 | $22.19 | $86.98 | 260,600 | — | — |
| 1986-09-26 | $22.44 | $87.96 | 228,400 | — | — |
| 1986-09-25 | $22.38 | $87.72 | 365,200 | — | — |
| 1986-09-24 | $22.81 | $89.43 | 330,000 | — | — |
| 1986-09-23 | $22.81 | $89.43 | 200,600 | — | — |
| 1986-09-22 | $22.69 | $88.94 | 680,000 | — | — |
| 1986-09-19 | $22.56 | $88.45 | 704,600 | — | — |
| 1986-09-18 | $22.63 | $88.70 | 415,200 | — | — |
| 1986-09-17 | $22.81 | $89.43 | 460,000 | — | — |
| 1986-09-16 | $22.75 | $89.19 | 731,800 | — | — |
| 1986-09-15 | $22.88 | $89.68 | 504,800 | — | — |
| 1986-09-12 | $22.56 | $88.45 | 900,200 | — | — |
| 1986-09-11 | $23.06 | $90.41 | 548,200 | — | — |
| 1986-09-10 | $24.06 | $94.33 | 314,400 | — | — |
| 1986-09-09 | $24.06 | $94.33 | 249,600 | — | — |
| 1986-09-08 | $24.19 | $94.82 | 327,800 | — | — |
| 1986-09-05 | $24.38 | $95.56 | 290,000 | — | — |
| 1986-09-04 | $25.38 | $99.48 | 259,000 | — | — |
| 1986-09-03 | $25.44 | $99.72 | 206,000 | — | — |
| 1986-09-02 | $25.44 | $99.72 | 401,800 | — | — |
| 1986-08-29 | $26.00 | $101.93 | 206,600 | — | — |
| 1986-08-28 | $25.88 | $101.44 | 505,000 | — | — |
| 1986-08-27 | $26.00 | $101.93 | 193,000 | — | — |
| 1986-08-26 | $26.13 | $102.42 | 348,200 | — | — |
| 1986-08-25 | $25.50 | $99.97 | 274,400 | — | — |
| 1986-08-22 | $26.00 | $101.93 | 364,800 | — | — |
| 1986-08-21 | $26.19 | $102.66 | 496,600 | — | — |
| 1986-08-20 | $26.06 | $102.17 | 500,400 | — | — |
| 1986-08-19 | $25.31 | $99.23 | 442,800 | — | — |
| 1986-08-18 | $25.00 | $98.01 | 262,000 | — | — |
| 1986-08-15 | $25.06 | $98.25 | 123,000 | — | — |
| 1986-08-14 | $25.06 | $98.25 | 241,600 | — | — |
| 1986-08-13 | $25.13 | $98.50 | 293,200 | — | — |
| 1986-08-12 | $25.13 | $98.50 | 223,800 | — | — |
| 1986-08-11 | $25.13 | $98.50 | 359,800 | — | — |
| 1986-08-08 | $24.50 | $96.05 | 733,600 | — | — |
| 1986-08-07 | $24.38 | $95.56 | 1,331,400 | — | — |
| 1986-08-06 | $24.50 | $94.73 | 495,200 | — | — |
| 1986-08-05 | $24.50 | $94.73 | 181,800 | — | — |
| 1986-08-04 | $24.44 | $94.49 | 608,200 | — | — |
| 1986-08-01 | $24.75 | $95.70 | 781,600 | — | — |
| 1986-07-31 | $24.81 | $95.94 | 300,800 | — | — |
| 1986-07-30 | $24.63 | $95.22 | 418,200 | — | — |
| 1986-07-29 | $24.75 | $95.70 | 437,000 | — | — |
| 1986-07-28 | $24.63 | $95.22 | 427,400 | — | — |
| 1986-07-25 | $25.19 | $97.39 | 438,800 | — | — |
| 1986-07-24 | $24.75 | $95.70 | 432,000 | — | — |
| 1986-07-23 | $24.44 | $94.49 | 354,000 | — | — |
| 1986-07-22 | $24.50 | $94.73 | 491,400 | — | — |
| 1986-07-21 | $24.06 | $93.04 | 830,800 | — | — |
| 1986-07-18 | $23.56 | $91.11 | 757,200 | — | — |
| 1986-07-17 | $23.19 | $89.66 | 378,400 | — | — |
| 1986-07-16 | $23.19 | $89.66 | 476,000 | — | — |
| 1986-07-15 | $22.88 | $88.45 | 1,051,200 | — | — |
| 1986-07-14 | $22.75 | $87.97 | 829,800 | — | — |
| 1986-07-11 | $22.44 | $86.76 | 653,000 | — | — |
| 1986-07-10 | $21.75 | $84.10 | 496,600 | — | — |
| 1986-07-09 | $21.63 | $83.62 | 555,400 | — | — |
| 1986-07-08 | $21.69 | $83.86 | 206,800 | — | — |
| 1986-07-07 | $21.94 | $84.83 | 315,200 | — | — |
| 1986-07-03 | $22.06 | $85.31 | 156,800 | — | — |
| 1986-07-02 | $22.06 | $85.31 | 402,200 | — | — |
| 1986-07-01 | $21.94 | $84.83 | 279,800 | — | — |
| 1986-06-30 | $22.06 | $85.31 | 538,200 | — | — |
| 1986-06-27 | $21.81 | $84.34 | 403,200 | — | — |
| 1986-06-26 | $21.56 | $83.38 | 245,800 | — | — |
| 1986-06-25 | $21.63 | $83.62 | 402,800 | — | — |
| 1986-06-24 | $21.38 | $82.65 | 477,000 | — | — |
| 1986-06-23 | $21.13 | $81.68 | 386,400 | — | — |
| 1986-06-20 | $21.13 | $81.68 | 262,000 | — | — |
| 1986-06-19 | $20.94 | $80.96 | 230,000 | — | — |
| 1986-06-18 | $21.13 | $81.68 | 248,400 | — | — |
| 1986-06-17 | $20.88 | $80.72 | 387,200 | — | — |
| 1986-06-16 | $20.88 | $80.72 | 495,200 | — | — |
| 1986-06-13 | $20.88 | $80.72 | 207,000 | — | — |
| 1986-06-12 | $20.63 | $79.75 | 222,200 | — | — |
| 1986-06-11 | $20.50 | $79.27 | 289,200 | — | — |
| 1986-06-10 | $20.31 | $78.54 | 1,121,200 | — | — |
| 1986-06-09 | $20.50 | $79.27 | 283,600 | — | — |
| 1986-06-06 | $20.94 | $80.96 | 147,000 | — | — |
| 1986-06-05 | $21.13 | $81.68 | 1,483,200 | — | — |
| 1986-06-04 | $21.06 | $81.44 | 436,400 | — | — |
| 1986-06-03 | $21.25 | $82.17 | 255,400 | — | — |
| 1986-06-02 | $21.50 | $83.13 | 203,400 | — | — |
| 1986-05-30 | $21.69 | $83.86 | 423,400 | — | — |
| 1986-05-29 | $21.81 | $84.34 | 489,400 | — | — |
| 1986-05-28 | $21.75 | $84.10 | 331,800 | — | — |
| 1986-05-27 | $21.56 | $83.38 | 650,200 | — | — |
| 1986-05-23 | $21.38 | $82.65 | 243,600 | — | — |
| 1986-05-22 | $21.38 | $82.65 | 282,800 | — | — |
| 1986-05-21 | $21.06 | $81.44 | 229,200 | — | — |
| 1986-05-20 | $21.25 | $82.17 | 265,000 | — | — |
| 1986-05-19 | $21.00 | $81.20 | 313,800 | — | — |
| 1986-05-16 | $21.06 | $81.44 | 136,800 | — | — |
| 1986-05-15 | $21.13 | $81.68 | 492,400 | — | — |
| 1986-05-14 | $21.19 | $81.93 | 345,400 | — | — |
| 1986-05-13 | $21.31 | $82.41 | 309,000 | — | — |
| 1986-05-12 | $21.19 | $81.93 | 213,400 | — | — |
| 1986-05-09 | $21.19 | $81.93 | 2,460,000 | — | — |
| 1986-05-08 | $21.06 | $81.44 | 2,220,000 | — | — |
| 1986-05-07 | $21.50 | $81.84 | 3,264,000 | — | — |
| 1986-05-06 | $21.75 | $82.79 | 438,000 | — | — |
| 1986-05-05 | $21.69 | $82.55 | 165,400 | — | — |
| 1986-05-02 | $21.19 | $80.65 | 1,057,600 | — | — |
| 1986-05-01 | $21.06 | $80.17 | 409,000 | — | — |
| 1986-04-30 | $21.13 | $80.41 | 414,600 | — | — |
| 1986-04-29 | $21.50 | $81.84 | 763,800 | — | — |
| 1986-04-28 | $21.94 | $83.50 | 416,000 | — | — |
| 1986-04-25 | $22.00 | $83.74 | 248,200 | — | — |
| 1986-04-24 | $22.13 | $84.22 | 353,200 | — | — |
| 1986-04-23 | $22.13 | $84.22 | 226,800 | — | — |
| 1986-04-22 | $22.38 | $85.17 | 1,069,200 | — | — |
| 1986-04-21 | $22.50 | $85.64 | 500,000 | — | — |
| 1986-04-18 | $22.44 | $85.41 | 330,800 | — | — |
| 1986-04-17 | $22.19 | $84.46 | 319,000 | — | — |
| 1986-04-16 | $22.13 | $84.22 | 153,400 | — | — |
| 1986-04-15 | $21.69 | $82.55 | 139,800 | — | — |
| 1986-04-14 | $21.44 | $81.60 | 109,200 | — | — |
| 1986-04-11 | $21.25 | $80.89 | 294,800 | — | — |
| 1986-04-10 | $21.25 | $80.89 | 380,600 | — | — |
| 1986-04-09 | $21.06 | $80.17 | 388,600 | — | — |
| 1986-04-08 | $21.13 | $80.41 | 229,000 | — | — |
| 1986-04-07 | $20.75 | $78.98 | 375,400 | — | — |
| 1986-04-04 | $21.00 | $79.94 | 283,800 | — | — |
| 1986-04-03 | $21.38 | $81.36 | 365,200 | — | — |
| 1986-04-02 | $21.38 | $81.36 | 413,600 | — | — |
| 1986-04-01 | $21.31 | $81.12 | 757,400 | — | — |
| 1986-03-31 | $21.25 | $80.89 | 541,200 | — | — |
| 1986-03-27 | $21.13 | $80.41 | 251,200 | — | — |
| 1986-03-26 | $20.81 | $79.22 | 911,200 | — | — |
| 1986-03-25 | $20.50 | $78.03 | 276,800 | — | — |
| 1986-03-24 | $20.69 | $78.75 | 695,800 | — | — |
| 1986-03-21 | $20.38 | $77.56 | 346,400 | — | — |
| 1986-03-20 | $20.31 | $77.32 | 263,600 | — | — |
| 1986-03-19 | $20.44 | $77.79 | 383,000 | — | — |
| 1986-03-18 | $20.81 | $79.22 | 423,400 | — | — |
| 1986-03-17 | $21.00 | $79.94 | 443,000 | — | — |
| 1986-03-14 | $21.00 | $79.94 | 268,800 | — | — |
| 1986-03-13 | $20.81 | $79.22 | 370,200 | — | — |
| 1986-03-12 | $20.81 | $79.22 | 448,000 | — | — |
| 1986-03-11 | $20.88 | $79.46 | 1,701,200 | — | — |
| 1986-03-10 | $20.50 | $78.03 | 640,400 | — | — |
| 1986-03-07 | $20.31 | $77.32 | 343,200 | — | — |
| 1986-03-06 | $20.19 | $76.84 | 367,200 | — | — |
| 1986-03-05 | $20.25 | $77.08 | 507,800 | — | — |
| 1986-03-04 | $20.50 | $78.03 | 727,600 | — | — |
| 1986-03-03 | $20.56 | $78.27 | 594,000 | — | — |
| 1986-02-28 | $20.81 | $79.22 | 838,400 | — | — |
| 1986-02-27 | $20.88 | $79.46 | 1,247,400 | — | — |
| 1986-02-26 | $20.88 | $79.46 | 248,800 | — | — |
| 1986-02-25 | $21.00 | $79.94 | 213,800 | — | — |
| 1986-02-24 | $21.06 | $80.17 | 428,000 | — | — |
| 1986-02-21 | $20.94 | $79.70 | 637,800 | — | — |
| 1986-02-20 | $20.94 | $79.70 | 409,200 | — | — |
| 1986-02-19 | $20.94 | $79.70 | 601,000 | — | — |
| 1986-02-18 | $20.94 | $79.70 | 396,400 | — | — |
| 1986-02-14 | $20.44 | $77.79 | 593,600 | — | — |
| 1986-02-13 | $20.00 | $76.13 | 362,200 | — | — |
| 1986-02-12 | $19.88 | $75.65 | 2,860,000 | — | — |
| 1986-02-11 | $20.44 | $76.52 | 1,274,600 | — | — |
| 1986-02-10 | $20.44 | $76.52 | 839,000 | — | — |
| 1986-02-07 | $20.44 | $76.52 | 375,800 | — | — |
| 1986-02-06 | $20.38 | $76.28 | 180,200 | — | — |
| 1986-02-05 | $20.31 | $76.05 | 285,200 | — | — |
| 1986-02-04 | $20.38 | $76.28 | 540,200 | — | — |
| 1986-02-03 | $20.44 | $76.52 | 334,400 | — | — |
| 1986-01-31 | $20.19 | $75.58 | 767,800 | — | — |
| 1986-01-30 | $20.13 | $75.35 | 599,400 | — | — |
| 1986-01-29 | $20.13 | $75.35 | 736,800 | — | — |
| 1986-01-28 | $19.94 | $74.65 | 888,200 | — | — |
| 1986-01-27 | $19.69 | $73.71 | 185,200 | — | — |
| 1986-01-24 | $19.38 | $72.54 | 651,600 | — | — |
| 1986-01-23 | $19.00 | $71.14 | 279,600 | — | — |
| 1986-01-22 | $18.94 | $70.90 | 374,200 | — | — |
| 1986-01-21 | $19.13 | $71.60 | 438,400 | — | — |
| 1986-01-20 | $19.19 | $71.84 | 167,200 | — | — |
| 1986-01-17 | $19.00 | $71.14 | 297,400 | — | — |
| 1986-01-16 | $19.06 | $71.37 | 218,800 | — | — |
| 1986-01-15 | $19.06 | $71.37 | 148,600 | — | — |
| 1986-01-14 | $19.00 | $71.14 | 627,000 | — | — |
| 1986-01-13 | $19.13 | $71.60 | 374,200 | — | — |
| 1986-01-10 | $19.44 | $72.77 | 174,600 | — | — |
| 1986-01-09 | $19.31 | $72.31 | 638,200 | — | — |
| 1986-01-08 | $20.00 | $74.88 | 536,000 | — | — |
| 1986-01-07 | $20.44 | $76.52 | 543,200 | — | — |
| 1986-01-06 | $19.88 | $74.41 | 255,800 | — | — |
| 1986-01-03 | $19.81 | $74.18 | 236,800 | — | — |
| 1986-01-02 | $19.75 | $73.94 | 507,800 | — | — |