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
- 1973-02-21 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 | $27.19 | $27.97 | 108,400 | — | — |
| 1986-12-30 | $27.13 | $27.90 | 152,800 | — | — |
| 1986-12-29 | $27.50 | $28.29 | 84,400 | — | — |
| 1986-12-26 | $27.94 | $28.74 | 21,000 | — | — |
| 1986-12-24 | $28.06 | $28.87 | 58,600 | — | — |
| 1986-12-23 | $28.06 | $28.87 | 97,200 | — | — |
| 1986-12-22 | $28.19 | $29.00 | 85,800 | — | — |
| 1986-12-19 | $28.13 | $28.93 | 96,200 | — | — |
| 1986-12-18 | $28.25 | $29.06 | 46,600 | — | — |
| 1986-12-17 | $28.69 | $29.51 | 164,200 | — | — |
| 1986-12-16 | $28.69 | $29.51 | 51,200 | — | — |
| 1986-12-15 | $28.50 | $29.32 | 65,600 | — | — |
| 1986-12-12 | $28.63 | $29.45 | 46,000 | — | — |
| 1986-12-11 | $28.63 | $29.45 | 79,400 | — | — |
| 1986-12-10 | $28.69 | $29.51 | 73,600 | — | — |
| 1986-12-09 | $28.69 | $29.51 | 110,800 | — | — |
| 1986-12-08 | $28.63 | $29.45 | 89,400 | — | — |
| 1986-12-05 | $28.50 | $29.32 | 83,200 | — | — |
| 1986-12-04 | $28.50 | $29.32 | 58,200 | — | — |
| 1986-12-03 | $28.25 | $29.06 | 309,600 | — | — |
| 1986-12-02 | $28.25 | $29.06 | 377,600 | — | — |
| 1986-12-01 | $28.19 | $29.00 | 297,200 | — | — |
| 1986-11-28 | $28.81 | $29.23 | 59,800 | — | — |
| 1986-11-26 | $28.75 | $29.17 | 179,400 | — | — |
| 1986-11-25 | $28.94 | $29.36 | 29,400 | — | — |
| 1986-11-24 | $29.13 | $29.55 | 32,600 | — | — |
| 1986-11-21 | $29.13 | $29.55 | 44,400 | — | — |
| 1986-11-20 | $29.19 | $29.62 | 44,000 | — | — |
| 1986-11-19 | $28.63 | $29.04 | 45,000 | — | — |
| 1986-11-18 | $28.50 | $28.92 | 70,600 | — | — |
| 1986-11-17 | $29.38 | $29.81 | 40,000 | — | — |
| 1986-11-14 | $29.69 | $30.12 | 30,200 | — | — |
| 1986-11-13 | $29.81 | $30.25 | 97,800 | — | — |
| 1986-11-12 | $29.94 | $30.38 | 38,800 | — | — |
| 1986-11-11 | $29.63 | $30.06 | 33,800 | — | — |
| 1986-11-10 | $29.94 | $30.38 | 93,800 | — | — |
| 1986-11-07 | $29.88 | $30.31 | 82,000 | — | — |
| 1986-11-06 | $29.75 | $30.19 | 35,400 | — | — |
| 1986-11-05 | $29.94 | $30.38 | 38,000 | — | — |
| 1986-11-04 | $29.69 | $30.12 | 60,400 | — | — |
| 1986-11-03 | $29.75 | $30.19 | 46,000 | — | — |
| 1986-10-31 | $28.88 | $29.30 | 25,800 | — | — |
| 1986-10-30 | $28.75 | $29.17 | 66,000 | — | — |
| 1986-10-29 | $28.19 | $28.60 | 64,200 | — | — |
| 1986-10-28 | $27.81 | $28.22 | 70,000 | — | — |
| 1986-10-27 | $27.75 | $28.16 | 70,200 | — | — |
| 1986-10-24 | $27.69 | $28.09 | 39,800 | — | — |
| 1986-10-23 | $27.88 | $28.28 | 87,400 | — | — |
| 1986-10-22 | $27.75 | $28.16 | 45,600 | — | — |
| 1986-10-21 | $27.81 | $28.22 | 35,000 | — | — |
| 1986-10-20 | $27.69 | $28.09 | 49,200 | — | — |
| 1986-10-17 | $27.88 | $28.28 | 26,000 | — | — |
| 1986-10-16 | $27.94 | $28.35 | 25,800 | — | — |
| 1986-10-15 | $27.88 | $28.28 | 96,000 | — | — |
| 1986-10-14 | $27.94 | $28.35 | 107,400 | — | — |
| 1986-10-13 | $27.94 | $28.35 | 11,800 | — | — |
| 1986-10-10 | $28.13 | $28.54 | 39,200 | — | — |
| 1986-10-09 | $28.13 | $28.54 | 54,800 | — | — |
| 1986-10-08 | $28.00 | $28.41 | 56,800 | — | — |
| 1986-10-07 | $28.13 | $28.54 | 23,600 | — | — |
| 1986-10-06 | $27.88 | $28.28 | 53,400 | — | — |
| 1986-10-03 | $27.81 | $28.22 | 120,400 | — | — |
| 1986-10-02 | $27.69 | $28.09 | 44,800 | — | — |
| 1986-10-01 | $27.19 | $27.59 | 40,800 | — | — |
| 1986-09-30 | $26.56 | $26.95 | 105,600 | — | — |
| 1986-09-29 | $26.38 | $26.76 | 35,400 | — | — |
| 1986-09-26 | $26.88 | $27.27 | 17,400 | — | — |
| 1986-09-25 | $27.00 | $27.40 | 16,200 | — | — |
| 1986-09-24 | $27.50 | $27.90 | 25,800 | — | — |
| 1986-09-23 | $27.50 | $27.90 | 37,200 | — | — |
| 1986-09-22 | $27.38 | $27.78 | 26,600 | — | — |
| 1986-09-19 | $27.00 | $27.40 | 38,400 | — | — |
| 1986-09-18 | $27.25 | $27.65 | 66,400 | — | — |
| 1986-09-17 | $27.38 | $27.78 | 123,000 | — | — |
| 1986-09-16 | $27.13 | $27.52 | 81,800 | — | — |
| 1986-09-15 | $26.50 | $26.89 | 57,400 | — | — |
| 1986-09-12 | $26.75 | $27.14 | 121,200 | — | — |
| 1986-09-11 | $26.50 | $26.89 | 301,200 | — | — |
| 1986-09-10 | $27.25 | $27.65 | 135,800 | — | — |
| 1986-09-09 | $28.38 | $28.79 | 215,400 | — | — |
| 1986-09-08 | $28.63 | $29.04 | 155,600 | — | — |
| 1986-09-05 | $29.38 | $29.81 | 87,000 | — | — |
| 1986-09-04 | $30.38 | $30.82 | 189,200 | — | — |
| 1986-09-03 | $30.44 | $30.88 | 99,000 | — | — |
| 1986-09-02 | $30.88 | $31.33 | 101,600 | — | — |
| 1986-08-29 | $30.31 | $30.76 | 50,000 | — | — |
| 1986-08-28 | $30.56 | $31.01 | 145,200 | — | — |
| 1986-08-27 | $30.75 | $31.20 | 111,600 | — | — |
| 1986-08-26 | $30.75 | $31.20 | 638,600 | — | — |
| 1986-08-25 | $31.31 | $31.77 | 33,000 | — | — |
| 1986-08-22 | $31.50 | $31.96 | 70,600 | — | — |
| 1986-08-21 | $31.88 | $32.34 | 45,600 | — | — |
| 1986-08-20 | $32.38 | $32.85 | 88,800 | — | — |
| 1986-08-19 | $32.19 | $32.66 | 50,200 | — | — |
| 1986-08-18 | $32.25 | $32.72 | 64,600 | — | — |
| 1986-08-15 | $32.19 | $32.66 | 51,800 | — | — |
| 1986-08-14 | $32.19 | $32.66 | 149,600 | — | — |
| 1986-08-13 | $32.00 | $32.47 | 43,000 | — | — |
| 1986-08-12 | $31.25 | $31.71 | 82,200 | — | — |
| 1986-08-11 | $31.19 | $31.64 | 70,000 | — | — |
| 1986-08-08 | $30.50 | $30.95 | 46,200 | — | — |
| 1986-08-07 | $30.44 | $30.88 | 50,800 | — | — |
| 1986-08-06 | $30.13 | $30.57 | 17,800 | — | — |
| 1986-08-05 | $30.50 | $30.95 | 39,400 | — | — |
| 1986-08-04 | $30.13 | $30.57 | 28,600 | — | — |
| 1986-08-01 | $30.19 | $30.63 | 59,000 | — | — |
| 1986-07-31 | $30.06 | $30.50 | 71,000 | — | — |
| 1986-07-30 | $30.06 | $30.50 | 37,600 | — | — |
| 1986-07-29 | $30.00 | $30.44 | 88,200 | — | — |
| 1986-07-28 | $30.31 | $30.76 | 103,200 | — | — |
| 1986-07-25 | $30.50 | $30.95 | 80,400 | — | — |
| 1986-07-24 | $30.31 | $30.76 | 79,600 | — | — |
| 1986-07-23 | $29.81 | $30.25 | 91,200 | — | — |
| 1986-07-22 | $29.63 | $30.06 | 104,000 | — | — |
| 1986-07-21 | $29.13 | $29.55 | 133,000 | — | — |
| 1986-07-18 | $28.63 | $29.04 | 47,600 | — | — |
| 1986-07-17 | $28.69 | $29.11 | 49,800 | — | — |
| 1986-07-16 | $29.38 | $29.81 | 149,600 | — | — |
| 1986-07-15 | $29.13 | $29.55 | 95,600 | — | — |
| 1986-07-14 | $28.44 | $28.85 | 121,600 | — | — |
| 1986-07-11 | $28.50 | $28.92 | 33,200 | — | — |
| 1986-07-10 | $28.50 | $28.92 | 107,400 | — | — |
| 1986-07-09 | $28.00 | $28.41 | 93,000 | — | — |
| 1986-07-08 | $27.19 | $27.59 | 97,800 | — | — |
| 1986-07-07 | $27.44 | $27.84 | 80,200 | — | — |
| 1986-07-03 | $27.50 | $27.90 | 32,800 | — | — |
| 1986-07-02 | $27.31 | $27.71 | 51,000 | — | — |
| 1986-07-01 | $26.88 | $27.27 | 112,800 | — | — |
| 1986-06-30 | $26.13 | $26.51 | 30,200 | — | — |
| 1986-06-27 | $25.94 | $26.32 | 32,000 | — | — |
| 1986-06-26 | $25.88 | $26.25 | 27,800 | — | — |
| 1986-06-25 | $25.81 | $26.19 | 26,000 | — | — |
| 1986-06-24 | $25.63 | $26.00 | 74,600 | — | — |
| 1986-06-23 | $25.50 | $25.87 | 84,800 | — | — |
| 1986-06-20 | $25.31 | $25.68 | 31,000 | — | — |
| 1986-06-19 | $25.56 | $25.94 | 71,200 | — | — |
| 1986-06-18 | $26.13 | $26.51 | 20,000 | — | — |
| 1986-06-17 | $25.81 | $26.19 | 25,400 | — | — |
| 1986-06-16 | $25.75 | $26.13 | 34,200 | — | — |
| 1986-06-13 | $25.25 | $25.62 | 122,800 | — | — |
| 1986-06-12 | $25.25 | $25.62 | 44,800 | — | — |
| 1986-06-11 | $25.25 | $25.62 | 111,600 | — | — |
| 1986-06-10 | $25.25 | $25.62 | 37,200 | — | — |
| 1986-06-09 | $24.75 | $25.11 | 43,000 | — | — |
| 1986-06-06 | $25.06 | $25.43 | 41,600 | — | — |
| 1986-06-05 | $25.06 | $25.43 | 94,600 | — | — |
| 1986-06-04 | $24.94 | $25.30 | 80,200 | — | — |
| 1986-06-03 | $24.88 | $25.24 | 26,400 | — | — |
| 1986-06-02 | $24.81 | $25.18 | 125,400 | — | — |
| 1986-05-30 | $24.88 | $25.24 | 50,200 | — | — |
| 1986-05-29 | $24.88 | $25.24 | 213,400 | — | — |
| 1986-05-28 | $24.63 | $24.99 | 86,400 | — | — |
| 1986-05-27 | $24.38 | $24.73 | 349,400 | — | — |
| 1986-05-23 | $24.88 | $25.24 | 180,400 | — | — |
| 1986-05-22 | $24.81 | $25.18 | 36,600 | — | — |
| 1986-05-21 | $24.75 | $25.11 | 37,600 | — | — |
| 1986-05-20 | $24.88 | $25.24 | 36,800 | — | — |
| 1986-05-19 | $24.88 | $25.24 | 215,600 | — | — |
| 1986-05-16 | $24.88 | $25.24 | 21,800 | — | — |
| 1986-05-15 | $24.88 | $25.24 | 111,400 | — | — |
| 1986-05-14 | $25.00 | $25.37 | 36,000 | — | — |
| 1986-05-13 | $24.88 | $25.24 | 131,000 | — | — |
| 1986-05-12 | $25.06 | $25.43 | 25,800 | — | — |
| 1986-05-09 | $24.75 | $25.11 | 15,400 | — | — |
| 1986-05-08 | $24.75 | $25.11 | 19,600 | — | — |
| 1986-05-07 | $24.75 | $25.11 | 31,800 | — | — |
| 1986-05-06 | $24.63 | $24.99 | 13,200 | — | — |
| 1986-05-05 | $24.44 | $24.80 | 16,600 | — | — |
| 1986-05-02 | $24.25 | $24.61 | 111,600 | — | — |
| 1986-05-01 | $24.13 | $24.48 | 157,400 | — | — |
| 1986-04-30 | $24.25 | $24.61 | 183,800 | — | — |
| 1986-04-29 | $24.38 | $24.73 | 102,800 | — | — |
| 1986-04-28 | $24.63 | $24.99 | 82,600 | — | — |
| 1986-04-25 | $24.81 | $25.18 | 14,000 | — | — |
| 1986-04-24 | $24.81 | $25.18 | 101,800 | — | — |
| 1986-04-23 | $24.69 | $25.05 | 41,200 | — | — |
| 1986-04-22 | $24.75 | $25.11 | 71,800 | — | — |
| 1986-04-21 | $24.63 | $24.99 | 16,400 | — | — |
| 1986-04-18 | $24.44 | $24.80 | 198,400 | — | — |
| 1986-04-17 | $24.44 | $24.80 | 79,600 | — | — |
| 1986-04-16 | $24.25 | $24.61 | 121,600 | — | — |
| 1986-04-15 | $24.19 | $24.54 | 34,800 | — | — |
| 1986-04-14 | $24.13 | $24.48 | 16,000 | — | — |
| 1986-04-11 | $24.06 | $24.42 | 35,000 | — | — |
| 1986-04-10 | $24.13 | $24.48 | 24,800 | — | — |
| 1986-04-09 | $24.06 | $24.42 | 84,000 | — | — |
| 1986-04-08 | $24.00 | $24.35 | 31,800 | — | — |
| 1986-04-07 | $24.31 | $24.67 | 101,800 | — | — |
| 1986-04-04 | $24.56 | $24.92 | 61,400 | — | — |
| 1986-04-03 | $24.25 | $24.61 | 40,800 | — | — |
| 1986-04-02 | $24.44 | $24.80 | 168,400 | — | — |
| 1986-04-01 | $24.06 | $24.42 | 53,400 | — | — |
| 1986-03-31 | $23.69 | $24.03 | 74,400 | — | — |
| 1986-03-27 | $23.13 | $23.46 | 73,400 | — | — |
| 1986-03-26 | $23.06 | $23.40 | 81,200 | — | — |
| 1986-03-25 | $22.75 | $23.08 | 11,400 | — | — |
| 1986-03-24 | $22.81 | $23.15 | 40,000 | — | — |
| 1986-03-21 | $23.00 | $23.34 | 44,800 | — | — |
| 1986-03-20 | $23.19 | $23.53 | 66,600 | — | — |
| 1986-03-19 | $23.06 | $23.40 | 35,600 | — | — |
| 1986-03-18 | $23.00 | $23.34 | 43,000 | — | — |
| 1986-03-17 | $23.06 | $23.40 | 60,400 | — | — |
| 1986-03-14 | $23.38 | $23.72 | 77,600 | — | — |
| 1986-03-13 | $23.25 | $23.59 | 119,400 | — | — |
| 1986-03-12 | $23.25 | $23.59 | 55,000 | — | — |
| 1986-03-11 | $23.19 | $23.53 | 113,400 | — | — |
| 1986-03-10 | $23.13 | $23.46 | 44,400 | — | — |
| 1986-03-07 | $23.00 | $23.34 | 49,200 | — | — |
| 1986-03-06 | $23.00 | $23.34 | 65,600 | — | — |
| 1986-03-05 | $23.06 | $23.40 | 73,200 | — | — |
| 1986-03-04 | $22.94 | $23.27 | 65,000 | — | — |
| 1986-03-03 | $22.69 | $23.02 | 389,000 | — | — |
| 1986-02-28 | $22.25 | $22.58 | 48,600 | — | — |
| 1986-02-27 | $22.06 | $22.39 | 7,600 | — | — |
| 1986-02-26 | $21.94 | $22.26 | 122,200 | — | — |
| 1986-02-25 | $21.94 | $22.26 | 35,200 | — | — |
| 1986-02-24 | $22.69 | $23.02 | 49,200 | — | — |
| 1986-02-21 | $22.56 | $22.89 | 35,800 | — | — |
| 1986-02-20 | $22.44 | $22.77 | 27,800 | — | — |
| 1986-02-19 | $22.50 | $22.83 | 94,400 | — | — |
| 1986-02-18 | $22.50 | $22.83 | 192,600 | — | — |
| 1986-02-14 | $22.50 | $22.83 | 38,800 | — | — |
| 1986-02-13 | $22.38 | $22.70 | 24,200 | — | — |
| 1986-02-12 | $22.13 | $22.45 | 65,800 | — | — |
| 1986-02-11 | $21.94 | $22.26 | 34,200 | — | — |
| 1986-02-10 | $21.75 | $22.07 | 48,400 | — | — |
| 1986-02-07 | $21.50 | $21.81 | 88,800 | — | — |
| 1986-02-06 | $21.63 | $21.94 | 47,000 | — | — |
| 1986-02-05 | $21.06 | $21.37 | 85,400 | — | — |
| 1986-02-04 | $21.00 | $21.31 | 83,400 | — | — |
| 1986-02-03 | $20.63 | $20.93 | 24,200 | — | — |
| 1986-01-31 | $20.75 | $21.05 | 27,600 | — | — |
| 1986-01-30 | $20.56 | $20.86 | 56,600 | — | — |
| 1986-01-29 | $20.44 | $20.74 | 110,200 | — | — |
| 1986-01-28 | $20.75 | $21.05 | 91,000 | — | — |
| 1986-01-27 | $20.69 | $20.99 | 42,600 | — | — |
| 1986-01-24 | $20.63 | $20.93 | 72,200 | — | — |
| 1986-01-23 | $20.38 | $20.67 | 38,200 | — | — |
| 1986-01-22 | $20.31 | $20.61 | 31,000 | — | — |
| 1986-01-21 | $20.31 | $20.61 | 11,000 | — | — |
| 1986-01-20 | $20.19 | $20.48 | 32,800 | — | — |
| 1986-01-17 | $20.25 | $20.55 | 20,000 | — | — |
| 1986-01-16 | $20.13 | $20.42 | 29,200 | — | — |
| 1986-01-15 | $20.13 | $20.42 | 25,000 | — | — |
| 1986-01-14 | $20.19 | $20.48 | 242,800 | — | — |
| 1986-01-13 | $20.06 | $20.36 | 44,200 | — | — |
| 1986-01-10 | $20.00 | $20.29 | 27,000 | — | — |
| 1986-01-09 | $20.06 | $20.36 | 136,400 | — | — |
| 1986-01-08 | $20.44 | $20.74 | 53,200 | — | — |
| 1986-01-07 | $20.56 | $20.86 | 69,400 | — | — |
| 1986-01-06 | $20.13 | $20.42 | 55,200 | — | — |
| 1986-01-03 | $20.13 | $20.42 | 121,200 | — | — |
| 1986-01-02 | $19.94 | $20.23 | 45,600 | — | — |