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
- 1973-05-03 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 | $16.94 | $57.44 | 6,334,000 | — | — |
| 1986-12-30 | $17.06 | $57.86 | 2,000,000 | — | — |
| 1986-12-29 | $17.00 | $57.65 | 3,340,000 | — | — |
| 1986-12-26 | $17.50 | $58.38 | 7,940,000 | — | — |
| 1986-12-24 | $17.44 | $58.17 | 300,400 | — | — |
| 1986-12-23 | $17.38 | $57.97 | 1,539,800 | — | — |
| 1986-12-22 | $17.38 | $57.97 | 1,005,800 | — | — |
| 1986-12-19 | $17.44 | $58.17 | 1,256,800 | — | — |
| 1986-12-18 | $17.38 | $57.97 | 1,348,800 | — | — |
| 1986-12-17 | $17.50 | $58.38 | 710,600 | — | — |
| 1986-12-16 | $17.69 | $59.01 | 836,000 | — | — |
| 1986-12-15 | $17.88 | $59.63 | 1,564,000 | — | — |
| 1986-12-12 | $17.63 | $58.80 | 1,265,000 | — | — |
| 1986-12-11 | $17.69 | $59.01 | 889,200 | — | — |
| 1986-12-10 | $17.63 | $58.80 | 580,600 | — | — |
| 1986-12-09 | $17.69 | $59.01 | 452,400 | — | — |
| 1986-12-08 | $17.81 | $59.42 | 585,000 | — | — |
| 1986-12-05 | $17.81 | $59.42 | 502,200 | — | — |
| 1986-12-04 | $17.81 | $59.42 | 460,600 | — | — |
| 1986-12-03 | $17.88 | $59.63 | 741,400 | — | — |
| 1986-12-02 | $17.94 | $59.84 | 942,000 | — | — |
| 1986-12-01 | $17.63 | $58.80 | 633,800 | — | — |
| 1986-11-28 | $17.63 | $58.80 | 302,000 | — | — |
| 1986-11-26 | $17.63 | $58.80 | 1,180,400 | — | — |
| 1986-11-25 | $17.56 | $58.59 | 662,000 | — | — |
| 1986-11-24 | $17.63 | $58.80 | 870,200 | — | — |
| 1986-11-21 | $17.31 | $57.76 | 873,800 | — | — |
| 1986-11-20 | $17.06 | $56.92 | 699,200 | — | — |
| 1986-11-19 | $16.69 | $55.67 | 635,000 | — | — |
| 1986-11-18 | $16.50 | $55.05 | 783,400 | — | — |
| 1986-11-17 | $17.06 | $56.92 | 545,800 | — | — |
| 1986-11-14 | $17.13 | $57.13 | 398,000 | — | — |
| 1986-11-13 | $17.19 | $57.34 | 446,400 | — | — |
| 1986-11-12 | $17.50 | $58.38 | 746,200 | — | — |
| 1986-11-11 | $17.56 | $58.59 | 359,800 | — | — |
| 1986-11-10 | $17.56 | $58.59 | 956,800 | — | — |
| 1986-11-07 | $17.75 | $59.22 | 505,200 | — | — |
| 1986-11-06 | $17.75 | $59.22 | 1,025,400 | — | — |
| 1986-11-05 | $17.75 | $59.22 | 732,400 | — | — |
| 1986-11-04 | $17.75 | $59.22 | 628,000 | — | — |
| 1986-11-03 | $17.50 | $58.38 | 391,800 | — | — |
| 1986-10-31 | $17.50 | $58.38 | 1,104,800 | — | — |
| 1986-10-30 | $17.38 | $57.97 | 1,994,600 | — | — |
| 1986-10-29 | $17.06 | $56.92 | 772,200 | — | — |
| 1986-10-28 | $16.81 | $56.09 | 1,113,400 | — | — |
| 1986-10-27 | $17.00 | $56.71 | 1,502,600 | — | — |
| 1986-10-24 | $17.00 | $56.71 | 2,260,000 | — | — |
| 1986-10-23 | $16.56 | $55.25 | 793,000 | — | — |
| 1986-10-22 | $16.25 | $54.21 | 1,547,000 | — | — |
| 1986-10-21 | $16.31 | $54.42 | 1,255,800 | — | — |
| 1986-10-20 | $16.44 | $54.84 | 370,000 | — | — |
| 1986-10-17 | $16.69 | $55.67 | 1,723,200 | — | — |
| 1986-10-16 | $16.69 | $55.67 | 467,800 | — | — |
| 1986-10-15 | $16.63 | $55.46 | 413,800 | — | — |
| 1986-10-14 | $16.44 | $54.84 | 283,800 | — | — |
| 1986-10-13 | $16.44 | $54.84 | 268,600 | — | — |
| 1986-10-10 | $16.25 | $54.21 | 267,200 | — | — |
| 1986-10-09 | $16.31 | $54.42 | 560,400 | — | — |
| 1986-10-08 | $16.50 | $55.05 | 390,000 | — | — |
| 1986-10-07 | $16.63 | $55.46 | 537,200 | — | — |
| 1986-10-06 | $16.50 | $55.05 | 1,390,600 | — | — |
| 1986-10-03 | $16.19 | $54.00 | 537,800 | — | — |
| 1986-10-02 | $16.25 | $54.21 | 369,600 | — | — |
| 1986-10-01 | $16.31 | $54.42 | 920,800 | — | — |
| 1986-09-30 | $16.25 | $54.21 | 1,449,200 | — | — |
| 1986-09-29 | $16.19 | $54.00 | 2,740,000 | — | — |
| 1986-09-26 | $16.88 | $55.35 | 3,440,000 | — | — |
| 1986-09-25 | $16.88 | $55.35 | 913,000 | — | — |
| 1986-09-24 | $17.19 | $56.37 | 1,437,800 | — | — |
| 1986-09-23 | $17.00 | $55.76 | 738,600 | — | — |
| 1986-09-22 | $17.13 | $56.17 | 1,312,400 | — | — |
| 1986-09-19 | $16.94 | $55.55 | 1,957,000 | — | — |
| 1986-09-18 | $16.75 | $54.94 | 657,000 | — | — |
| 1986-09-17 | $16.75 | $54.94 | 1,140,600 | — | — |
| 1986-09-16 | $16.38 | $53.71 | 622,400 | — | — |
| 1986-09-15 | $16.50 | $54.12 | 1,183,200 | — | — |
| 1986-09-12 | $16.31 | $53.50 | 1,756,400 | — | — |
| 1986-09-11 | $16.94 | $55.55 | 1,536,800 | — | — |
| 1986-09-10 | $17.88 | $58.63 | 1,202,800 | — | — |
| 1986-09-09 | $17.63 | $57.81 | 1,505,800 | — | — |
| 1986-09-08 | $17.38 | $56.99 | 1,020,000 | — | — |
| 1986-09-05 | $18.19 | $59.65 | 962,800 | — | — |
| 1986-09-04 | $18.50 | $60.68 | 647,800 | — | — |
| 1986-09-03 | $18.44 | $60.47 | 612,600 | — | — |
| 1986-09-02 | $18.31 | $60.06 | 931,800 | — | — |
| 1986-08-29 | $19.06 | $62.52 | 881,400 | — | — |
| 1986-08-28 | $18.88 | $61.91 | 581,200 | — | — |
| 1986-08-27 | $18.75 | $61.50 | 429,600 | — | — |
| 1986-08-26 | $18.94 | $62.11 | 456,200 | — | — |
| 1986-08-25 | $18.81 | $61.70 | 1,113,400 | — | — |
| 1986-08-22 | $19.19 | $62.93 | 645,800 | — | — |
| 1986-08-21 | $19.13 | $62.73 | 1,389,400 | — | — |
| 1986-08-20 | $19.13 | $62.73 | 1,322,800 | — | — |
| 1986-08-19 | $18.38 | $60.27 | 745,600 | — | — |
| 1986-08-18 | $18.13 | $59.45 | 702,000 | — | — |
| 1986-08-15 | $17.88 | $58.63 | 290,600 | — | — |
| 1986-08-14 | $17.81 | $58.42 | 823,000 | — | — |
| 1986-08-13 | $17.94 | $58.83 | 1,218,000 | — | — |
| 1986-08-12 | $17.88 | $58.63 | 1,008,200 | — | — |
| 1986-08-11 | $17.81 | $58.42 | 2,456,000 | — | — |
| 1986-08-08 | $17.63 | $57.81 | 739,200 | — | — |
| 1986-08-07 | $17.63 | $57.81 | 1,021,400 | — | — |
| 1986-08-06 | $17.38 | $56.99 | 1,320,800 | — | — |
| 1986-08-05 | $17.38 | $56.99 | 506,400 | — | — |
| 1986-08-04 | $17.44 | $57.19 | 680,200 | — | — |
| 1986-08-01 | $17.38 | $56.99 | 644,000 | — | — |
| 1986-07-31 | $17.44 | $57.19 | 721,600 | — | — |
| 1986-07-30 | $17.44 | $57.19 | 603,600 | — | — |
| 1986-07-29 | $17.31 | $56.78 | 902,800 | — | — |
| 1986-07-28 | $17.38 | $56.99 | 822,800 | — | — |
| 1986-07-25 | $17.88 | $58.63 | 2,360,000 | — | — |
| 1986-07-24 | $17.38 | $56.99 | 736,800 | — | — |
| 1986-07-23 | $17.13 | $56.17 | 665,000 | — | — |
| 1986-07-22 | $17.00 | $55.76 | 786,000 | — | — |
| 1986-07-21 | $16.81 | $55.14 | 560,200 | — | — |
| 1986-07-18 | $16.31 | $53.50 | 1,141,000 | — | — |
| 1986-07-17 | $16.19 | $53.09 | 1,170,600 | — | — |
| 1986-07-16 | $16.25 | $53.30 | 3,756,000 | — | — |
| 1986-07-15 | $16.63 | $54.53 | 1,296,600 | — | — |
| 1986-07-14 | $16.44 | $53.91 | 2,020,000 | — | — |
| 1986-07-11 | $16.19 | $53.09 | 1,610,800 | — | — |
| 1986-07-10 | $15.75 | $51.66 | 1,510,800 | — | — |
| 1986-07-09 | $15.69 | $51.45 | 922,800 | — | — |
| 1986-07-08 | $15.50 | $50.84 | 1,013,000 | — | — |
| 1986-07-07 | $15.56 | $51.04 | 531,800 | — | — |
| 1986-07-03 | $15.69 | $51.45 | 462,400 | — | — |
| 1986-07-02 | $15.56 | $51.04 | 684,800 | — | — |
| 1986-07-01 | $15.63 | $51.25 | 529,400 | — | — |
| 1986-06-30 | $15.69 | $51.45 | 6,892,000 | — | — |
| 1986-06-27 | $15.75 | $51.66 | 1,888,600 | — | — |
| 1986-06-26 | $16.06 | $51.75 | 6,758,000 | — | — |
| 1986-06-25 | $15.94 | $51.34 | 1,930,200 | — | — |
| 1986-06-24 | $15.81 | $50.94 | 810,600 | — | — |
| 1986-06-23 | $15.63 | $50.34 | 1,097,600 | — | — |
| 1986-06-20 | $15.75 | $50.74 | 1,149,400 | — | — |
| 1986-06-19 | $15.38 | $49.53 | 513,200 | — | — |
| 1986-06-18 | $15.56 | $50.14 | 415,600 | — | — |
| 1986-06-17 | $15.44 | $49.73 | 460,400 | — | — |
| 1986-06-16 | $15.44 | $49.73 | 630,200 | — | — |
| 1986-06-13 | $15.25 | $49.13 | 1,078,400 | — | — |
| 1986-06-12 | $15.00 | $48.32 | 525,600 | — | — |
| 1986-06-11 | $14.88 | $47.92 | 686,200 | — | — |
| 1986-06-10 | $14.75 | $47.52 | 644,200 | — | — |
| 1986-06-09 | $14.75 | $47.52 | 1,016,600 | — | — |
| 1986-06-06 | $15.13 | $48.73 | 408,000 | — | — |
| 1986-06-05 | $15.13 | $48.73 | 382,000 | — | — |
| 1986-06-04 | $14.75 | $47.52 | 527,200 | — | — |
| 1986-06-03 | $14.88 | $47.92 | 420,600 | — | — |
| 1986-06-02 | $14.88 | $47.92 | 697,800 | — | — |
| 1986-05-30 | $15.00 | $48.32 | 843,000 | — | — |
| 1986-05-29 | $15.06 | $48.53 | 684,000 | — | — |
| 1986-05-28 | $15.13 | $48.73 | 810,000 | — | — |
| 1986-05-27 | $14.88 | $47.92 | 465,800 | — | — |
| 1986-05-23 | $14.69 | $47.32 | 409,400 | — | — |
| 1986-05-22 | $14.69 | $47.32 | 485,000 | — | — |
| 1986-05-21 | $14.38 | $46.31 | 418,800 | — | — |
| 1986-05-20 | $14.50 | $46.71 | 1,375,800 | — | — |
| 1986-05-19 | $14.69 | $47.32 | 2,104,000 | — | — |
| 1986-05-16 | $14.75 | $47.52 | 684,200 | — | — |
| 1986-05-15 | $14.75 | $47.52 | 713,400 | — | — |
| 1986-05-14 | $14.75 | $47.52 | 692,200 | — | — |
| 1986-05-13 | $14.50 | $46.71 | 927,400 | — | — |
| 1986-05-12 | $14.81 | $47.72 | 1,397,800 | — | — |
| 1986-05-09 | $15.00 | $48.32 | 564,000 | — | — |
| 1986-05-08 | $14.94 | $48.12 | 631,600 | — | — |
| 1986-05-07 | $14.88 | $47.92 | 565,200 | — | — |
| 1986-05-06 | $15.06 | $48.53 | 512,000 | — | — |
| 1986-05-05 | $15.13 | $48.73 | 419,600 | — | — |
| 1986-05-02 | $14.75 | $47.52 | 838,600 | — | — |
| 1986-05-01 | $14.75 | $47.52 | 776,000 | — | — |
| 1986-04-30 | $14.50 | $46.71 | 406,200 | — | — |
| 1986-04-29 | $14.94 | $48.12 | 798,600 | — | — |
| 1986-04-28 | $15.06 | $48.53 | 677,000 | — | — |
| 1986-04-25 | $15.00 | $48.32 | 432,600 | — | — |
| 1986-04-24 | $15.00 | $48.32 | 539,400 | — | — |
| 1986-04-23 | $15.13 | $48.73 | 236,000 | — | — |
| 1986-04-22 | $15.25 | $49.13 | 1,031,000 | — | — |
| 1986-04-21 | $15.56 | $50.14 | 496,800 | — | — |
| 1986-04-18 | $15.50 | $49.93 | 438,800 | — | — |
| 1986-04-17 | $15.63 | $50.34 | 1,035,000 | — | — |
| 1986-04-16 | $15.44 | $49.73 | 461,800 | — | — |
| 1986-04-15 | $15.44 | $49.73 | 366,400 | — | — |
| 1986-04-14 | $15.44 | $49.73 | 213,000 | — | — |
| 1986-04-11 | $15.38 | $49.53 | 589,200 | — | — |
| 1986-04-10 | $15.13 | $48.73 | 437,600 | — | — |
| 1986-04-09 | $15.00 | $48.32 | 708,800 | — | — |
| 1986-04-08 | $14.88 | $47.92 | 1,246,200 | — | — |
| 1986-04-07 | $14.50 | $46.71 | 751,000 | — | — |
| 1986-04-04 | $14.63 | $47.12 | 1,095,400 | — | — |
| 1986-04-03 | $15.00 | $48.32 | 591,600 | — | — |
| 1986-04-02 | $15.31 | $49.33 | 453,400 | — | — |
| 1986-04-01 | $15.38 | $49.53 | 651,200 | — | — |
| 1986-03-31 | $15.63 | $50.34 | 6,884,000 | — | — |
| 1986-03-27 | $15.94 | $51.34 | 7,512,000 | — | — |
| 1986-03-26 | $15.69 | $50.54 | 918,800 | — | — |
| 1986-03-25 | $15.44 | $49.73 | 437,600 | — | — |
| 1986-03-24 | $15.31 | $49.33 | 546,400 | — | — |
| 1986-03-21 | $15.00 | $48.32 | 1,010,400 | — | — |
| 1986-03-20 | $15.00 | $48.32 | 499,800 | — | — |
| 1986-03-19 | $14.94 | $48.12 | 619,000 | — | — |
| 1986-03-18 | $15.06 | $48.53 | 407,200 | — | — |
| 1986-03-17 | $15.19 | $48.93 | 797,200 | — | — |
| 1986-03-14 | $15.38 | $49.53 | 758,600 | — | — |
| 1986-03-13 | $15.00 | $48.32 | 796,000 | — | — |
| 1986-03-12 | $15.13 | $48.73 | 920,800 | — | — |
| 1986-03-11 | $14.94 | $48.12 | 1,015,200 | — | — |
| 1986-03-10 | $14.81 | $47.72 | 859,400 | — | — |
| 1986-03-07 | $14.94 | $48.12 | 1,043,200 | — | — |
| 1986-03-06 | $14.56 | $46.91 | 657,400 | — | — |
| 1986-03-05 | $14.50 | $46.71 | 1,192,400 | — | — |
| 1986-03-04 | $14.75 | $47.52 | 738,400 | — | — |
| 1986-03-03 | $14.56 | $46.91 | 788,800 | — | — |
| 1986-02-28 | $14.63 | $47.12 | 978,400 | — | — |
| 1986-02-27 | $14.63 | $47.12 | 707,600 | — | — |
| 1986-02-26 | $14.56 | $46.91 | 493,800 | — | — |
| 1986-02-25 | $14.44 | $46.51 | 268,800 | — | — |
| 1986-02-24 | $14.63 | $47.12 | 1,056,800 | — | — |
| 1986-02-21 | $14.75 | $47.52 | 788,000 | — | — |
| 1986-02-20 | $14.44 | $46.51 | 547,200 | — | — |
| 1986-02-19 | $14.31 | $46.11 | 565,400 | — | — |
| 1986-02-18 | $14.50 | $46.71 | 954,800 | — | — |
| 1986-02-14 | $14.13 | $45.50 | 568,600 | — | — |
| 1986-02-13 | $14.06 | $45.30 | 422,000 | — | — |
| 1986-02-12 | $14.00 | $45.10 | 584,800 | — | — |
| 1986-02-11 | $14.06 | $45.30 | 530,400 | — | — |
| 1986-02-10 | $14.19 | $45.71 | 711,200 | — | — |
| 1986-02-07 | $13.81 | $44.50 | 475,400 | — | — |
| 1986-02-06 | $13.75 | $44.30 | 812,400 | — | — |
| 1986-02-05 | $13.69 | $44.10 | 1,002,200 | — | — |
| 1986-02-04 | $13.81 | $44.50 | 1,314,400 | — | — |
| 1986-02-03 | $13.75 | $44.30 | 657,800 | — | — |
| 1986-01-31 | $13.88 | $44.70 | 1,321,800 | — | — |
| 1986-01-30 | $13.44 | $43.29 | 1,734,800 | — | — |
| 1986-01-29 | $13.56 | $43.69 | 1,539,600 | — | — |
| 1986-01-28 | $13.50 | $43.49 | 960,000 | — | — |
| 1986-01-27 | $13.25 | $42.69 | 1,395,200 | — | — |
| 1986-01-24 | $13.13 | $42.28 | 792,600 | — | — |
| 1986-01-23 | $12.88 | $41.48 | 802,400 | — | — |
| 1986-01-22 | $12.81 | $41.28 | 2,000,000 | — | — |
| 1986-01-21 | $12.81 | $41.28 | 837,800 | — | — |
| 1986-01-20 | $12.88 | $41.48 | 533,200 | — | — |
| 1986-01-17 | $12.94 | $41.68 | 906,600 | — | — |
| 1986-01-16 | $12.81 | $41.28 | 708,000 | — | — |
| 1986-01-15 | $12.81 | $41.28 | 754,600 | — | — |
| 1986-01-14 | $12.75 | $41.08 | 593,800 | — | — |
| 1986-01-13 | $12.75 | $41.08 | 1,218,000 | — | — |
| 1986-01-10 | $12.81 | $41.28 | 1,660,600 | — | — |
| 1986-01-09 | $12.88 | $41.48 | 892,600 | — | — |
| 1986-01-08 | $12.75 | $41.08 | 1,776,600 | — | — |
| 1986-01-07 | $13.13 | $42.28 | 2,400,000 | — | — |
| 1986-01-06 | $13.06 | $42.08 | 1,061,800 | — | — |
| 1986-01-03 | $13.19 | $42.48 | 570,000 | — | — |
| 1986-01-02 | $13.19 | $42.48 | 838,200 | — | — |