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 | $20.94 | $54.24 | 2,160,000 | — | — |
| 1986-12-30 | $20.75 | $53.75 | 2,160,000 | — | — |
| 1986-12-29 | $20.81 | $53.91 | 591,000 | — | — |
| 1986-12-26 | $20.88 | $54.08 | 1,275,200 | — | — |
| 1986-12-24 | $20.81 | $53.91 | 3,080,000 | — | — |
| 1986-12-23 | $20.94 | $54.24 | 1,376,600 | — | — |
| 1986-12-22 | $21.00 | $54.40 | 1,045,000 | — | — |
| 1986-12-19 | $20.88 | $54.08 | 2,200,000 | — | — |
| 1986-12-18 | $20.94 | $54.24 | 1,285,200 | — | — |
| 1986-12-17 | $21.00 | $54.40 | 899,600 | — | — |
| 1986-12-16 | $21.19 | $54.89 | 777,800 | — | — |
| 1986-12-15 | $21.13 | $54.72 | 5,160,000 | — | — |
| 1986-12-12 | $21.25 | $55.05 | 931,000 | — | — |
| 1986-12-11 | $21.50 | $55.70 | 969,000 | — | — |
| 1986-12-10 | $21.50 | $55.70 | 967,800 | — | — |
| 1986-12-09 | $21.38 | $55.37 | 839,200 | — | — |
| 1986-12-08 | $21.44 | $55.53 | 585,200 | — | — |
| 1986-12-05 | $21.38 | $55.37 | 1,494,000 | — | — |
| 1986-12-04 | $21.56 | $55.86 | 626,600 | — | — |
| 1986-12-03 | $21.44 | $55.53 | 640,600 | — | — |
| 1986-12-02 | $21.56 | $55.86 | 1,663,400 | — | — |
| 1986-12-01 | $21.56 | $55.86 | 1,101,600 | — | — |
| 1986-11-28 | $21.50 | $55.70 | 744,200 | — | — |
| 1986-11-26 | $21.63 | $56.02 | 1,885,000 | — | — |
| 1986-11-25 | $21.44 | $55.53 | 4,860,000 | — | — |
| 1986-11-24 | $20.88 | $54.08 | 2,340,000 | — | — |
| 1986-11-21 | $21.06 | $54.56 | 5,860,000 | — | — |
| 1986-11-20 | $21.50 | $55.70 | 15,040,000 | — | — |
| 1986-11-19 | $20.94 | $54.24 | 5,180,000 | — | — |
| 1986-11-18 | $22.44 | $58.12 | 4,200,000 | — | — |
| 1986-11-17 | $23.19 | $60.07 | 1,842,000 | — | — |
| 1986-11-14 | $23.63 | $61.20 | 5,360,000 | — | — |
| 1986-11-13 | $23.75 | $61.52 | 3,700,000 | — | — |
| 1986-11-12 | $23.81 | $61.69 | 1,116,200 | — | — |
| 1986-11-11 | $23.94 | $62.01 | 2,840,000 | — | — |
| 1986-11-10 | $23.81 | $61.69 | 12,458,000 | — | — |
| 1986-11-07 | $24.00 | $61.65 | 4,120,000 | — | — |
| 1986-11-06 | $24.00 | $61.65 | 10,980,000 | — | — |
| 1986-11-05 | $24.63 | $63.26 | 5,460,000 | — | — |
| 1986-11-04 | $24.19 | $62.14 | 5,680,000 | — | — |
| 1986-11-03 | $24.13 | $61.97 | 7,640,000 | — | — |
| 1986-10-31 | $24.31 | $62.46 | 8,220,000 | — | — |
| 1986-10-30 | $24.63 | $63.26 | 10,120,000 | — | — |
| 1986-10-29 | $24.31 | $62.46 | 9,580,000 | — | — |
| 1986-10-28 | $23.88 | $61.33 | 8,740,000 | — | — |
| 1986-10-27 | $24.13 | $61.97 | 25,540,000 | — | — |
| 1986-10-24 | $22.06 | $56.68 | 8,380,000 | — | — |
| 1986-10-23 | $21.13 | $54.27 | 5,940,000 | — | — |
| 1986-10-22 | $21.31 | $54.75 | 5,580,000 | — | — |
| 1986-10-21 | $21.13 | $54.27 | 8,600,000 | — | — |
| 1986-10-20 | $20.13 | $51.70 | 3,960,000 | — | — |
| 1986-10-17 | $20.75 | $53.30 | 11,040,000 | — | — |
| 1986-10-16 | $19.13 | $49.13 | 3,240,000 | — | — |
| 1986-10-15 | $18.75 | $48.17 | 2,720,000 | — | — |
| 1986-10-14 | $18.06 | $46.40 | 739,400 | — | — |
| 1986-10-13 | $18.19 | $46.72 | 618,400 | — | — |
| 1986-10-10 | $17.75 | $45.60 | 532,600 | — | — |
| 1986-10-09 | $18.06 | $46.40 | 1,311,800 | — | — |
| 1986-10-08 | $18.44 | $47.36 | 4,220,000 | — | — |
| 1986-10-07 | $18.44 | $47.36 | 3,640,000 | — | — |
| 1986-10-06 | $16.94 | $43.51 | 1,520,800 | — | — |
| 1986-10-03 | $16.88 | $43.35 | 339,800 | — | — |
| 1986-10-02 | $16.81 | $43.19 | 395,000 | — | — |
| 1986-10-01 | $17.25 | $44.31 | 1,063,200 | — | — |
| 1986-09-30 | $17.44 | $44.80 | 2,020,000 | — | — |
| 1986-09-29 | $16.50 | $42.39 | 1,499,200 | — | — |
| 1986-09-26 | $16.25 | $41.74 | 581,000 | — | — |
| 1986-09-25 | $16.25 | $41.74 | 4,102,000 | — | — |
| 1986-09-24 | $16.38 | $42.07 | 290,800 | — | — |
| 1986-09-23 | $16.31 | $41.91 | 876,800 | — | — |
| 1986-09-22 | $16.38 | $42.07 | 1,197,800 | — | — |
| 1986-09-19 | $16.06 | $41.26 | 441,000 | — | — |
| 1986-09-18 | $15.94 | $40.94 | 216,200 | — | — |
| 1986-09-17 | $16.13 | $41.42 | 248,400 | — | — |
| 1986-09-16 | $15.94 | $40.94 | 454,600 | — | — |
| 1986-09-15 | $16.00 | $41.10 | 481,400 | — | — |
| 1986-09-12 | $15.63 | $40.14 | 875,600 | — | — |
| 1986-09-11 | $16.00 | $41.10 | 689,000 | — | — |
| 1986-09-10 | $17.13 | $43.99 | 478,000 | — | — |
| 1986-09-09 | $17.13 | $43.99 | 156,600 | — | — |
| 1986-09-08 | $17.13 | $43.99 | 401,200 | — | — |
| 1986-09-05 | $17.31 | $44.47 | 447,400 | — | — |
| 1986-09-04 | $17.56 | $45.12 | 854,600 | — | — |
| 1986-09-03 | $17.44 | $44.80 | 854,800 | — | — |
| 1986-09-02 | $17.50 | $44.96 | 1,184,800 | — | — |
| 1986-08-29 | $17.38 | $44.63 | 751,400 | — | — |
| 1986-08-28 | $17.13 | $43.99 | 921,600 | — | — |
| 1986-08-27 | $16.88 | $43.35 | 396,400 | — | — |
| 1986-08-26 | $16.75 | $43.03 | 700,800 | — | — |
| 1986-08-25 | $16.75 | $43.03 | 213,800 | — | — |
| 1986-08-22 | $17.00 | $43.67 | 402,800 | — | — |
| 1986-08-21 | $17.31 | $44.47 | 594,200 | — | — |
| 1986-08-20 | $17.31 | $44.47 | 1,153,600 | — | — |
| 1986-08-19 | $16.69 | $42.87 | 567,800 | — | — |
| 1986-08-18 | $16.56 | $42.55 | 551,600 | — | — |
| 1986-08-15 | $16.38 | $42.07 | 241,200 | — | — |
| 1986-08-14 | $16.50 | $42.39 | 310,600 | — | — |
| 1986-08-13 | $16.38 | $42.07 | 2,100,000 | — | — |
| 1986-08-12 | $16.13 | $41.42 | 1,890,800 | — | — |
| 1986-08-11 | $15.94 | $40.43 | 6,706,000 | — | — |
| 1986-08-08 | $15.63 | $39.64 | 6,320,000 | — | — |
| 1986-08-07 | $15.56 | $39.48 | 168,600 | — | — |
| 1986-08-06 | $15.63 | $39.64 | 465,600 | — | — |
| 1986-08-05 | $15.69 | $39.79 | 520,600 | — | — |
| 1986-08-04 | $15.44 | $39.16 | 436,200 | — | — |
| 1986-08-01 | $15.25 | $38.68 | 273,600 | — | — |
| 1986-07-31 | $15.19 | $38.53 | 906,400 | — | — |
| 1986-07-30 | $15.44 | $39.16 | 1,524,400 | — | — |
| 1986-07-29 | $15.31 | $38.84 | 796,800 | — | — |
| 1986-07-28 | $15.44 | $39.16 | 346,600 | — | — |
| 1986-07-25 | $15.75 | $39.95 | 141,800 | — | — |
| 1986-07-24 | $15.75 | $39.95 | 824,200 | — | — |
| 1986-07-23 | $15.88 | $40.27 | 1,656,000 | — | — |
| 1986-07-22 | $15.19 | $38.53 | 1,219,800 | — | — |
| 1986-07-21 | $15.44 | $39.16 | 265,800 | — | — |
| 1986-07-18 | $15.38 | $39.00 | 346,000 | — | — |
| 1986-07-17 | $15.50 | $39.32 | 841,000 | — | — |
| 1986-07-16 | $15.75 | $39.95 | 841,800 | — | — |
| 1986-07-15 | $15.38 | $39.00 | 1,203,600 | — | — |
| 1986-07-14 | $15.81 | $40.11 | 517,800 | — | — |
| 1986-07-11 | $16.13 | $40.90 | 351,800 | — | — |
| 1986-07-10 | $16.25 | $41.22 | 623,400 | — | — |
| 1986-07-09 | $16.00 | $40.59 | 978,800 | — | — |
| 1986-07-08 | $15.94 | $40.43 | 1,428,000 | — | — |
| 1986-07-07 | $16.31 | $41.38 | 453,600 | — | — |
| 1986-07-03 | $16.63 | $42.17 | 251,000 | — | — |
| 1986-07-02 | $16.75 | $42.49 | 773,800 | — | — |
| 1986-07-01 | $16.44 | $41.70 | 949,000 | — | — |
| 1986-06-30 | $16.50 | $41.85 | 1,378,000 | — | — |
| 1986-06-27 | $16.50 | $41.85 | 200,400 | — | — |
| 1986-06-26 | $16.38 | $41.54 | 344,800 | — | — |
| 1986-06-25 | $16.38 | $41.54 | 427,000 | — | — |
| 1986-06-24 | $16.13 | $40.90 | 918,800 | — | — |
| 1986-06-23 | $16.00 | $40.59 | 1,247,200 | — | — |
| 1986-06-20 | $16.31 | $41.38 | 663,000 | — | — |
| 1986-06-19 | $16.38 | $41.54 | 398,800 | — | — |
| 1986-06-18 | $16.38 | $41.54 | 374,800 | — | — |
| 1986-06-17 | $16.50 | $41.85 | 1,668,800 | — | — |
| 1986-06-16 | $15.75 | $39.95 | 988,600 | — | — |
| 1986-06-13 | $15.63 | $39.64 | 682,600 | — | — |
| 1986-06-12 | $14.88 | $37.73 | 490,600 | — | — |
| 1986-06-11 | $15.06 | $38.21 | 426,800 | — | — |
| 1986-06-10 | $15.31 | $38.84 | 644,800 | — | — |
| 1986-06-09 | $15.50 | $39.32 | 365,200 | — | — |
| 1986-06-06 | $15.94 | $40.43 | 430,800 | — | — |
| 1986-06-05 | $15.75 | $39.95 | 281,600 | — | — |
| 1986-06-04 | $15.56 | $39.48 | 305,000 | — | — |
| 1986-06-03 | $15.44 | $39.16 | 602,600 | — | — |
| 1986-06-02 | $15.38 | $39.00 | 431,600 | — | — |
| 1986-05-30 | $15.50 | $39.32 | 1,747,000 | — | — |
| 1986-05-29 | $15.75 | $39.95 | 371,600 | — | — |
| 1986-05-28 | $15.88 | $40.27 | 1,106,400 | — | — |
| 1986-05-27 | $15.94 | $40.43 | 561,400 | — | — |
| 1986-05-23 | $15.69 | $39.79 | 450,600 | — | — |
| 1986-05-22 | $15.50 | $39.32 | 634,400 | — | — |
| 1986-05-21 | $15.19 | $38.53 | 301,600 | — | — |
| 1986-05-20 | $15.31 | $38.84 | 371,800 | — | — |
| 1986-05-19 | $15.00 | $38.05 | 389,200 | — | — |
| 1986-05-16 | $14.69 | $37.26 | 994,200 | — | — |
| 1986-05-15 | $15.00 | $38.05 | 2,000,000 | — | — |
| 1986-05-14 | $15.38 | $39.00 | 459,000 | — | — |
| 1986-05-13 | $15.50 | $39.32 | 436,800 | — | — |
| 1986-05-12 | $15.56 | $39.48 | 469,400 | — | — |
| 1986-05-09 | $15.81 | $39.60 | 4,070,000 | — | — |
| 1986-05-08 | $15.88 | $39.76 | 3,378,000 | — | — |
| 1986-05-07 | $15.69 | $39.29 | 3,436,000 | — | — |
| 1986-05-06 | $15.56 | $38.98 | 919,000 | — | — |
| 1986-05-05 | $15.63 | $39.13 | 202,000 | — | — |
| 1986-05-02 | $15.44 | $38.66 | 1,129,800 | — | — |
| 1986-05-01 | $15.13 | $37.88 | 1,770,600 | — | — |
| 1986-04-30 | $15.63 | $39.13 | 642,600 | — | — |
| 1986-04-29 | $16.06 | $40.23 | 507,400 | — | — |
| 1986-04-28 | $16.13 | $40.39 | 602,800 | — | — |
| 1986-04-25 | $16.00 | $40.07 | 1,224,200 | — | — |
| 1986-04-24 | $15.69 | $39.29 | 1,836,800 | — | — |
| 1986-04-23 | $15.81 | $39.60 | 1,236,800 | — | — |
| 1986-04-22 | $15.94 | $39.92 | 1,072,800 | — | — |
| 1986-04-21 | $16.25 | $40.70 | 487,800 | — | — |
| 1986-04-18 | $16.19 | $40.54 | 1,160,000 | — | — |
| 1986-04-17 | $16.38 | $41.01 | 2,300,000 | — | — |
| 1986-04-16 | $15.81 | $39.60 | 1,521,200 | — | — |
| 1986-04-15 | $15.56 | $38.98 | 615,200 | — | — |
| 1986-04-14 | $15.63 | $39.13 | 609,200 | — | — |
| 1986-04-11 | $16.06 | $40.23 | 1,227,000 | — | — |
| 1986-04-10 | $16.19 | $40.54 | 1,762,400 | — | — |
| 1986-04-09 | $16.13 | $40.39 | 642,600 | — | — |
| 1986-04-08 | $16.13 | $40.39 | 1,069,000 | — | — |
| 1986-04-07 | $16.69 | $41.80 | 1,468,400 | — | — |
| 1986-04-04 | $16.88 | $42.26 | 503,400 | — | — |
| 1986-04-03 | $17.06 | $42.73 | 1,761,400 | — | — |
| 1986-04-02 | $17.25 | $43.20 | 962,800 | — | — |
| 1986-04-01 | $17.44 | $43.67 | 647,000 | — | — |
| 1986-03-31 | $17.69 | $44.30 | 550,000 | — | — |
| 1986-03-27 | $18.25 | $45.71 | 585,200 | — | — |
| 1986-03-26 | $17.88 | $44.77 | 1,503,200 | — | — |
| 1986-03-25 | $17.56 | $43.99 | 477,400 | — | — |
| 1986-03-24 | $17.50 | $43.83 | 350,800 | — | — |
| 1986-03-21 | $17.19 | $43.05 | 613,400 | — | — |
| 1986-03-20 | $17.31 | $43.36 | 423,600 | — | — |
| 1986-03-19 | $17.06 | $42.73 | 2,080,000 | — | — |
| 1986-03-18 | $17.25 | $43.20 | 442,400 | — | — |
| 1986-03-17 | $17.31 | $43.36 | 1,330,600 | — | — |
| 1986-03-14 | $17.44 | $43.67 | 988,800 | — | — |
| 1986-03-13 | $17.56 | $43.99 | 904,400 | — | — |
| 1986-03-12 | $17.19 | $43.05 | 911,400 | — | — |
| 1986-03-11 | $16.94 | $42.42 | 613,200 | — | — |
| 1986-03-10 | $16.81 | $42.11 | 881,400 | — | — |
| 1986-03-07 | $17.25 | $43.20 | 760,000 | — | — |
| 1986-03-06 | $17.56 | $43.99 | 348,800 | — | — |
| 1986-03-05 | $17.63 | $44.14 | 332,800 | — | — |
| 1986-03-04 | $17.56 | $43.99 | 557,600 | — | — |
| 1986-03-03 | $17.38 | $43.52 | 582,800 | — | — |
| 1986-02-28 | $17.75 | $44.46 | 674,600 | — | — |
| 1986-02-27 | $17.44 | $43.67 | 774,400 | — | — |
| 1986-02-26 | $17.50 | $43.83 | 952,200 | — | — |
| 1986-02-25 | $17.25 | $43.20 | 724,200 | — | — |
| 1986-02-24 | $17.81 | $44.61 | 1,006,600 | — | — |
| 1986-02-21 | $17.88 | $44.77 | 1,145,200 | — | — |
| 1986-02-20 | $17.44 | $43.67 | 340,600 | — | — |
| 1986-02-19 | $17.31 | $43.36 | 728,400 | — | — |
| 1986-02-18 | $17.56 | $43.99 | 1,823,600 | — | — |
| 1986-02-14 | $17.06 | $42.73 | 1,052,000 | — | — |
| 1986-02-13 | $16.81 | $42.11 | 1,515,800 | — | — |
| 1986-02-12 | $16.88 | $42.26 | 8,450,000 | — | — |
| 1986-02-11 | $16.81 | $42.11 | 636,800 | — | — |
| 1986-02-10 | $16.88 | $41.76 | 4,088,000 | — | — |
| 1986-02-07 | $16.56 | $40.99 | 3,886,000 | — | — |
| 1986-02-06 | $16.75 | $41.45 | 4,964,000 | — | — |
| 1986-02-05 | $16.75 | $41.45 | 280,200 | — | — |
| 1986-02-04 | $16.88 | $41.76 | 467,000 | — | — |
| 1986-02-03 | $16.75 | $41.45 | 429,400 | — | — |
| 1986-01-31 | $16.44 | $40.68 | 415,000 | — | — |
| 1986-01-30 | $16.13 | $39.91 | 1,654,600 | — | — |
| 1986-01-29 | $16.19 | $40.06 | 634,400 | — | — |
| 1986-01-28 | $16.13 | $39.91 | 361,000 | — | — |
| 1986-01-27 | $15.88 | $39.29 | 405,600 | — | — |
| 1986-01-24 | $15.69 | $38.82 | 441,200 | — | — |
| 1986-01-23 | $15.63 | $38.67 | 753,000 | — | — |
| 1986-01-22 | $15.31 | $37.90 | 1,241,600 | — | — |
| 1986-01-21 | $15.50 | $38.36 | 738,600 | — | — |
| 1986-01-20 | $15.31 | $37.90 | 215,600 | — | — |
| 1986-01-17 | $15.31 | $37.90 | 530,200 | — | — |
| 1986-01-16 | $15.25 | $37.74 | 1,186,000 | — | — |
| 1986-01-15 | $15.25 | $37.74 | 758,800 | — | — |
| 1986-01-14 | $15.25 | $37.74 | 759,200 | — | — |
| 1986-01-13 | $15.06 | $37.28 | 340,000 | — | — |
| 1986-01-10 | $15.06 | $37.28 | 871,400 | — | — |
| 1986-01-09 | $15.13 | $37.43 | 1,442,400 | — | — |
| 1986-01-08 | $15.31 | $37.90 | 2,540,000 | — | — |
| 1986-01-07 | $15.44 | $38.21 | 584,200 | — | — |
| 1986-01-06 | $15.44 | $38.21 | 887,800 | — | — |
| 1986-01-03 | $15.44 | $38.21 | 881,200 | — | — |
| 1986-01-02 | $15.50 | $38.36 | 956,200 | — | — |