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 | $28.68 | $50.79 | 6,313,656 | — | — |
| 1986-12-30 | $28.89 | $51.16 | 5,062,640 | — | — |
| 1986-12-29 | $28.83 | $51.05 | 4,234,208 | — | — |
| 1986-12-26 | $29.16 | $51.63 | 1,597,870 | — | — |
| 1986-12-24 | $29.16 | $51.63 | 4,309,520 | — | — |
| 1986-12-23 | $28.80 | $51.00 | 10,125,280 | — | — |
| 1986-12-22 | $29.43 | $52.11 | 6,819,920 | — | — |
| 1986-12-19 | $29.91 | $52.95 | 11,840,720 | — | — |
| 1986-12-18 | $29.97 | $53.06 | 6,694,400 | — | — |
| 1986-12-17 | $30.29 | $53.64 | 4,811,600 | — | — |
| 1986-12-16 | $30.62 | $54.22 | 6,527,040 | — | — |
| 1986-12-15 | $30.50 | $54.01 | 5,857,600 | — | — |
| 1986-12-12 | $30.23 | $53.54 | 4,309,520 | — | — |
| 1986-12-11 | $30.59 | $54.17 | 9,121,120 | — | — |
| 1986-12-10 | $30.59 | $54.17 | 5,941,280 | — | — |
| 1986-12-09 | $30.32 | $53.69 | 4,184,000 | — | — |
| 1986-12-08 | $30.53 | $54.07 | 6,401,520 | — | — |
| 1986-12-05 | $30.26 | $53.59 | 5,397,360 | — | — |
| 1986-12-04 | $30.53 | $54.07 | 5,564,720 | — | — |
| 1986-12-03 | $30.74 | $54.44 | 7,865,920 | — | — |
| 1986-12-02 | $31.04 | $54.96 | 12,217,280 | — | — |
| 1986-12-01 | $30.44 | $53.91 | 5,062,640 | — | — |
| 1986-11-28 | $30.38 | $53.80 | 3,041,768 | — | — |
| 1986-11-26 | $30.11 | $53.32 | 4,184,000 | — | — |
| 1986-11-25 | $30.38 | $53.80 | 7,907,760 | — | — |
| 1986-11-24 | $29.79 | $52.74 | 6,676,827 | — | — |
| 1986-11-21 | $29.46 | $52.16 | 8,744,560 | — | — |
| 1986-11-20 | $29.52 | $52.27 | 7,112,800 | — | — |
| 1986-11-19 | $29.40 | $52.05 | 6,945,440 | — | — |
| 1986-11-18 | $28.80 | $51.00 | 7,280,160 | — | — |
| 1986-11-17 | $29.16 | $51.63 | 4,978,960 | — | — |
| 1986-11-14 | $29.01 | $51.37 | 5,020,800 | — | — |
| 1986-11-13 | $28.65 | $50.73 | 5,104,480 | — | — |
| 1986-11-12 | $29.34 | $51.95 | 4,727,920 | — | — |
| 1986-11-11 | $29.58 | $52.37 | 3,143,858 | — | — |
| 1986-11-10 | $29.43 | $52.11 | 4,176,469 | — | — |
| 1986-11-07 | $29.04 | $51.42 | 4,602,400 | — | — |
| 1986-11-06 | $29.01 | $51.37 | 10,794,720 | — | — |
| 1986-11-05 | $29.43 | $52.11 | 8,786,400 | — | — |
| 1986-11-04 | $30.08 | $52.81 | 6,945,440 | — | — |
| 1986-11-03 | $30.20 | $53.02 | 5,146,320 | — | — |
| 1986-10-31 | $29.55 | $51.86 | 4,853,440 | — | — |
| 1986-10-30 | $29.16 | $51.18 | 7,112,800 | — | — |
| 1986-10-29 | $28.89 | $50.71 | 4,309,520 | — | — |
| 1986-10-28 | $28.86 | $50.66 | 5,062,640 | — | — |
| 1986-10-27 | $29.19 | $51.23 | 4,978,960 | — | — |
| 1986-10-24 | $29.01 | $50.92 | 6,276,000 | — | — |
| 1986-10-23 | $29.04 | $50.97 | 7,196,480 | — | — |
| 1986-10-22 | $28.77 | $50.50 | 5,355,520 | — | — |
| 1986-10-21 | $29.01 | $50.92 | 7,070,960 | — | — |
| 1986-10-20 | $28.74 | $50.45 | 6,192,320 | — | — |
| 1986-10-17 | $29.13 | $51.13 | 8,116,960 | — | — |
| 1986-10-16 | $28.95 | $50.81 | 9,288,480 | — | — |
| 1986-10-15 | $29.40 | $51.60 | 9,330,320 | — | — |
| 1986-10-14 | $28.89 | $50.71 | 13,137,760 | — | — |
| 1986-10-13 | $29.16 | $51.18 | 6,694,400 | — | — |
| 1986-10-10 | $29.55 | $51.86 | 10,167,120 | — | — |
| 1986-10-09 | $29.16 | $51.18 | 12,886,720 | — | — |
| 1986-10-08 | $30.47 | $53.49 | 13,598,000 | — | — |
| 1986-10-07 | $30.62 | $53.75 | 14,100,080 | — | — |
| 1986-10-06 | $31.91 | $56.00 | 4,160,570 | — | — |
| 1986-10-03 | $31.28 | $54.90 | 8,384,736 | — | — |
| 1986-10-02 | $31.79 | $55.79 | 4,769,760 | — | — |
| 1986-10-01 | $31.79 | $55.79 | 5,230,000 | — | — |
| 1986-09-30 | $32.15 | $56.42 | 7,322,000 | — | — |
| 1986-09-29 | $32.09 | $56.32 | 7,322,000 | — | — |
| 1986-09-26 | $32.39 | $56.84 | 4,602,400 | — | — |
| 1986-09-25 | $32.45 | $56.95 | 6,158,848 | — | — |
| 1986-09-24 | $32.86 | $57.68 | 7,573,040 | — | — |
| 1986-09-23 | $33.28 | $58.42 | 5,899,440 | — | — |
| 1986-09-22 | $33.13 | $58.15 | 6,150,480 | — | — |
| 1986-09-19 | $32.71 | $57.42 | 6,987,280 | — | — |
| 1986-09-18 | $33.07 | $58.05 | 6,276,000 | — | — |
| 1986-09-17 | $32.89 | $57.74 | 5,648,400 | — | — |
| 1986-09-16 | $33.04 | $58.00 | 5,899,440 | — | — |
| 1986-09-15 | $32.74 | $57.47 | 9,162,960 | — | — |
| 1986-09-12 | $32.83 | $57.63 | 18,284,080 | — | — |
| 1986-09-11 | $33.28 | $58.42 | 11,966,240 | — | — |
| 1986-09-10 | $34.45 | $60.46 | 7,363,840 | — | — |
| 1986-09-09 | $34.39 | $60.36 | 9,414,000 | — | — |
| 1986-09-08 | $34.36 | $60.30 | 10,962,080 | — | — |
| 1986-09-05 | $33.55 | $58.89 | 10,920,240 | — | — |
| 1986-09-04 | $33.31 | $58.47 | 6,819,920 | — | — |
| 1986-09-03 | $32.53 | $57.11 | 6,778,080 | — | — |
| 1986-09-02 | $32.50 | $57.05 | 8,075,120 | — | — |
| 1986-08-29 | $33.16 | $58.21 | 3,713,718 | — | — |
| 1986-08-28 | $33.46 | $58.73 | 5,104,480 | — | — |
| 1986-08-27 | $33.73 | $59.20 | 6,527,040 | — | — |
| 1986-08-26 | $33.73 | $59.20 | 7,773,872 | — | — |
| 1986-08-25 | $33.22 | $58.31 | 6,108,640 | — | — |
| 1986-08-22 | $32.98 | $57.89 | 3,194,066 | — | — |
| 1986-08-21 | $32.98 | $57.89 | 6,945,440 | — | — |
| 1986-08-20 | $33.28 | $58.42 | 6,568,880 | — | — |
| 1986-08-19 | $32.68 | $57.37 | 6,861,760 | — | — |
| 1986-08-18 | $32.36 | $56.79 | 6,024,960 | — | — |
| 1986-08-15 | $31.82 | $55.85 | 4,476,880 | — | — |
| 1986-08-14 | $32.09 | $56.32 | 5,614,928 | — | — |
| 1986-08-13 | $32.03 | $56.21 | 7,635,800 | — | — |
| 1986-08-12 | $31.67 | $55.59 | 6,598,168 | — | — |
| 1986-08-11 | $31.31 | $54.96 | 6,610,720 | — | — |
| 1986-08-08 | $31.07 | $54.54 | 3,794,470 | — | — |
| 1986-08-07 | $31.31 | $54.96 | 4,995,696 | — | — |
| 1986-08-06 | $31.34 | $54.55 | 6,765,528 | — | — |
| 1986-08-05 | $31.28 | $54.44 | 4,811,600 | — | — |
| 1986-08-04 | $31.46 | $54.75 | 6,355,496 | — | — |
| 1986-08-01 | $31.40 | $54.65 | 3,183,187 | — | — |
| 1986-07-31 | $31.67 | $55.12 | 4,342,992 | — | — |
| 1986-07-30 | $31.61 | $55.01 | 5,313,680 | — | — |
| 1986-07-29 | $31.37 | $54.60 | 4,623,320 | — | — |
| 1986-07-28 | $31.64 | $55.07 | 6,196,504 | — | — |
| 1986-07-25 | $32.06 | $55.79 | 3,703,677 | — | — |
| 1986-07-24 | $31.82 | $55.38 | 5,020,800 | — | — |
| 1986-07-23 | $31.82 | $55.38 | 4,811,600 | — | — |
| 1986-07-22 | $31.94 | $55.59 | 6,635,824 | — | — |
| 1986-07-21 | $31.52 | $54.86 | 5,706,976 | — | — |
| 1986-07-18 | $31.49 | $54.81 | 10,175,488 | — | — |
| 1986-07-17 | $31.55 | $54.91 | 9,928,632 | — | — |
| 1986-07-16 | $31.82 | $55.38 | 12,823,960 | — | — |
| 1986-07-15 | $32.45 | $56.47 | 15,146,080 | — | — |
| 1986-07-14 | $33.28 | $57.93 | 9,321,952 | — | — |
| 1986-07-11 | $34.21 | $59.54 | 9,342,872 | — | — |
| 1986-07-10 | $34.84 | $60.63 | 7,510,280 | — | — |
| 1986-07-09 | $34.48 | $60.01 | 5,439,200 | — | — |
| 1986-07-08 | $34.57 | $60.16 | 8,204,824 | — | — |
| 1986-07-07 | $34.72 | $60.42 | 5,250,920 | — | — |
| 1986-07-03 | $35.61 | $61.98 | 4,054,296 | — | — |
| 1986-07-02 | $35.73 | $62.19 | 6,581,432 | — | — |
| 1986-07-01 | $35.52 | $61.83 | 7,317,816 | — | — |
| 1986-06-30 | $35.01 | $60.94 | 4,181,908 | — | — |
| 1986-06-27 | $35.13 | $61.15 | 2,876,082 | — | — |
| 1986-06-26 | $35.07 | $61.05 | 3,363,099 | — | — |
| 1986-06-25 | $35.25 | $61.36 | 4,644,240 | — | — |
| 1986-06-24 | $35.01 | $60.94 | 5,041,720 | — | — |
| 1986-06-23 | $34.69 | $60.37 | 4,476,880 | — | — |
| 1986-06-20 | $35.25 | $61.36 | 6,836,656 | — | — |
| 1986-06-19 | $34.66 | $60.32 | 5,778,104 | — | — |
| 1986-06-18 | $34.98 | $60.89 | 6,112,824 | — | — |
| 1986-06-17 | $35.10 | $61.10 | 4,062,664 | — | — |
| 1986-06-16 | $35.49 | $61.77 | 3,798,235 | — | — |
| 1986-06-13 | $35.76 | $62.24 | 3,880,660 | — | — |
| 1986-06-12 | $35.37 | $61.57 | 3,308,707 | — | — |
| 1986-06-11 | $35.64 | $62.03 | 4,560,560 | — | — |
| 1986-06-10 | $35.46 | $61.72 | 5,376,440 | — | — |
| 1986-06-09 | $35.07 | $61.05 | 6,481,016 | — | — |
| 1986-06-06 | $35.82 | $62.35 | 3,502,845 | — | — |
| 1986-06-05 | $36.03 | $62.71 | 4,045,510 | — | — |
| 1986-06-04 | $35.85 | $62.40 | 6,066,800 | — | — |
| 1986-06-03 | $36.51 | $63.54 | 4,886,912 | — | — |
| 1986-06-02 | $36.39 | $63.33 | 5,355,520 | — | — |
| 1986-05-30 | $36.42 | $63.39 | 8,200,640 | — | — |
| 1986-05-29 | $36.54 | $63.59 | 7,593,960 | — | — |
| 1986-05-28 | $36.18 | $62.97 | 15,522,640 | — | — |
| 1986-05-27 | $35.13 | $61.15 | 5,669,320 | — | — |
| 1986-05-23 | $34.39 | $59.85 | 6,974,728 | — | — |
| 1986-05-22 | $34.27 | $59.64 | 9,748,720 | — | — |
| 1986-05-21 | $34.54 | $60.11 | 5,062,640 | — | — |
| 1986-05-20 | $34.95 | $60.84 | 4,242,576 | — | — |
| 1986-05-19 | $34.45 | $59.95 | 5,506,144 | — | — |
| 1986-05-16 | $34.63 | $60.27 | 6,083,536 | — | — |
| 1986-05-15 | $34.75 | $60.47 | 6,192,320 | — | — |
| 1986-05-14 | $35.40 | $61.62 | 7,146,272 | — | — |
| 1986-05-13 | $35.58 | $61.93 | 5,983,120 | — | — |
| 1986-05-12 | $35.85 | $62.40 | 4,103,667 | — | — |
| 1986-05-09 | $35.79 | $62.29 | 4,853,440 | — | — |
| 1986-05-08 | $35.61 | $61.98 | 6,652,560 | — | — |
| 1986-05-07 | $36.15 | $62.46 | 9,142,040 | — | — |
| 1986-05-06 | $36.87 | $63.70 | 5,606,560 | — | — |
| 1986-05-05 | $37.20 | $64.27 | 4,309,520 | — | — |
| 1986-05-02 | $36.84 | $63.65 | 5,271,840 | — | — |
| 1986-05-01 | $37.49 | $64.78 | 4,895,280 | — | — |
| 1986-04-30 | $37.34 | $64.53 | 4,769,760 | — | — |
| 1986-04-29 | $38.09 | $65.82 | 6,359,680 | — | — |
| 1986-04-28 | $38.57 | $66.64 | 5,493,592 | — | — |
| 1986-04-25 | $38.12 | $65.87 | 6,870,128 | — | — |
| 1986-04-24 | $37.67 | $65.09 | 9,200,616 | — | — |
| 1986-04-23 | $37.11 | $64.11 | 4,309,520 | — | — |
| 1986-04-22 | $36.57 | $63.18 | 4,978,960 | — | — |
| 1986-04-21 | $37.02 | $63.96 | 6,024,960 | — | — |
| 1986-04-18 | $36.48 | $63.03 | 6,108,640 | — | — |
| 1986-04-17 | $36.96 | $63.85 | 7,275,976 | — | — |
| 1986-04-16 | $36.99 | $63.91 | 7,832,448 | — | — |
| 1986-04-15 | $36.48 | $63.03 | 7,334,552 | — | — |
| 1986-04-14 | $36.42 | $62.93 | 4,619,136 | — | — |
| 1986-04-11 | $35.79 | $61.84 | 9,305,216 | — | — |
| 1986-04-10 | $35.91 | $62.05 | 6,142,112 | — | — |
| 1986-04-09 | $35.67 | $61.64 | 6,920,336 | — | — |
| 1986-04-08 | $36.33 | $62.77 | 7,079,328 | — | — |
| 1986-04-07 | $35.73 | $61.74 | 6,694,400 | — | — |
| 1986-04-04 | $35.43 | $61.22 | 7,501,912 | — | — |
| 1986-04-03 | $35.76 | $61.79 | 7,995,624 | — | — |
| 1986-04-02 | $36.09 | $62.36 | 8,083,488 | — | — |
| 1986-04-01 | $35.64 | $61.58 | 9,229,904 | — | — |
| 1986-03-31 | $36.21 | $62.56 | 8,079,304 | — | — |
| 1986-03-27 | $35.64 | $61.58 | 9,166,307 | — | — |
| 1986-03-26 | $35.28 | $60.96 | 6,238,344 | — | — |
| 1986-03-25 | $35.37 | $61.12 | 4,845,072 | — | — |
| 1986-03-24 | $35.58 | $61.48 | 6,668,459 | — | — |
| 1986-03-21 | $35.61 | $61.53 | 9,513,579 | — | — |
| 1986-03-20 | $35.88 | $62.00 | 6,204,872 | — | — |
| 1986-03-19 | $36.24 | $62.62 | 5,458,446 | — | — |
| 1986-03-18 | $36.42 | $62.93 | 7,601,073 | — | — |
| 1986-03-17 | $36.06 | $62.31 | 8,065,497 | — | — |
| 1986-03-14 | $35.94 | $62.10 | 10,511,882 | — | — |
| 1986-03-13 | $35.97 | $62.15 | 8,723,222 | — | — |
| 1986-03-12 | $35.61 | $61.53 | 9,647,467 | — | — |
| 1986-03-11 | $36.33 | $62.77 | 8,152,524 | — | — |
| 1986-03-10 | $35.49 | $61.33 | 6,538,337 | — | — |
| 1986-03-07 | $34.89 | $60.29 | 8,968,404 | — | — |
| 1986-03-06 | $35.07 | $60.60 | 13,632,727 | — | — |
| 1986-03-05 | $35.46 | $61.27 | 12,453,676 | — | — |
| 1986-03-04 | $35.79 | $61.84 | 7,816,130 | — | — |
| 1986-03-03 | $36.15 | $62.46 | 10,691,375 | — | — |
| 1986-02-28 | $36.06 | $62.31 | 13,584,193 | — | — |
| 1986-02-27 | $37.26 | $64.37 | 11,646,582 | — | — |
| 1986-02-26 | $37.82 | $65.35 | 4,725,828 | — | — |
| 1986-02-25 | $37.64 | $65.04 | 5,127,074 | — | — |
| 1986-02-24 | $37.97 | $65.61 | 7,197,317 | — | — |
| 1986-02-21 | $38.18 | $65.97 | 7,506,514 | — | — |
| 1986-02-20 | $38.03 | $65.71 | 5,456,773 | — | — |
| 1986-02-19 | $37.64 | $65.04 | 6,874,312 | — | — |
| 1986-02-18 | $37.97 | $65.61 | 7,750,442 | — | — |
| 1986-02-14 | $37.34 | $64.53 | 7,275,139 | — | — |
| 1986-02-13 | $37.20 | $64.27 | 5,242,552 | — | — |
| 1986-02-12 | $37.05 | $64.01 | 7,257,148 | — | — |
| 1986-02-11 | $37.46 | $64.73 | 6,088,975 | — | — |
| 1986-02-10 | $37.58 | $64.94 | 5,864,713 | — | — |
| 1986-02-07 | $37.23 | $64.32 | 7,710,275 | — | — |
| 1986-02-06 | $37.05 | $63.56 | 5,667,646 | — | — |
| 1986-02-05 | $37.02 | $63.50 | 4,300,315 | — | — |
| 1986-02-04 | $36.81 | $63.15 | 7,242,086 | — | — |
| 1986-02-03 | $36.96 | $63.40 | 5,803,626 | — | — |
| 1986-01-31 | $36.21 | $62.12 | 5,953,832 | — | — |
| 1986-01-30 | $35.73 | $61.30 | 3,999,486 | — | — |
| 1986-01-29 | $36.09 | $61.92 | 6,940,001 | — | — |
| 1986-01-28 | $36.27 | $62.22 | 4,668,507 | — | — |
| 1986-01-27 | $35.76 | $61.35 | 4,710,347 | — | — |
| 1986-01-24 | $35.85 | $61.51 | 5,903,206 | — | — |
| 1986-01-23 | $35.37 | $60.69 | 5,659,697 | — | — |
| 1986-01-22 | $34.48 | $59.15 | 6,425,787 | — | — |
| 1986-01-21 | $35.73 | $61.30 | 5,646,726 | — | — |
| 1986-01-20 | $35.70 | $61.25 | 6,027,052 | — | — |
| 1986-01-17 | $36.06 | $61.86 | 10,483,849 | — | — |
| 1986-01-16 | $37.28 | $63.97 | 8,429,086 | — | — |
| 1986-01-15 | $36.48 | $62.58 | 5,830,822 | — | — |
| 1986-01-14 | $35.67 | $61.20 | 3,703,258 | — | — |
| 1986-01-13 | $35.61 | $61.10 | 4,793,609 | — | — |
| 1986-01-10 | $35.49 | $60.89 | 5,398,197 | — | — |
| 1986-01-09 | $35.94 | $61.66 | 9,281,786 | — | — |
| 1986-01-08 | $35.58 | $61.04 | 8,200,222 | — | — |
| 1986-01-07 | $37.20 | $63.81 | 6,041,278 | — | — |
| 1986-01-06 | $36.90 | $63.30 | 3,356,405 | — | — |
| 1986-01-03 | $36.90 | $63.30 | 4,434,203 | — | — |
| 1986-01-02 | $36.33 | $62.33 | 7,550,446 | — | — |