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 | $26.25 | $27.06 | 43,900 | — | — |
| 1986-12-30 | $26.50 | $27.32 | 30,100 | — | — |
| 1986-12-29 | $26.50 | $27.32 | 51,200 | — | — |
| 1986-12-26 | $26.25 | $27.06 | 47,100 | — | — |
| 1986-12-24 | $26.50 | $27.32 | 38,900 | — | — |
| 1986-12-23 | $26.50 | $27.32 | 88,600 | — | — |
| 1986-12-22 | $26.88 | $27.70 | 51,500 | — | — |
| 1986-12-19 | $27.75 | $28.61 | 36,500 | — | — |
| 1986-12-18 | $28.38 | $29.25 | 36,300 | — | — |
| 1986-12-17 | $28.63 | $29.51 | 37,300 | — | — |
| 1986-12-16 | $28.63 | $29.51 | 36,100 | — | — |
| 1986-12-15 | $28.75 | $29.64 | 35,500 | — | — |
| 1986-12-12 | $28.88 | $29.77 | 56,100 | — | — |
| 1986-12-11 | $28.50 | $29.38 | 38,100 | — | — |
| 1986-12-10 | $28.63 | $29.51 | 32,700 | — | — |
| 1986-12-09 | $28.63 | $29.51 | 49,700 | — | — |
| 1986-12-08 | $28.50 | $29.38 | 44,800 | — | — |
| 1986-12-05 | $28.50 | $29.38 | 41,000 | — | — |
| 1986-12-04 | $28.25 | $29.12 | 30,300 | — | — |
| 1986-12-03 | $28.50 | $29.38 | 31,900 | — | — |
| 1986-12-02 | $28.50 | $29.38 | 54,200 | — | — |
| 1986-12-01 | $27.88 | $28.73 | 36,900 | — | — |
| 1986-11-28 | $27.88 | $28.73 | 24,900 | — | — |
| 1986-11-26 | $28.00 | $28.86 | 67,800 | — | — |
| 1986-11-25 | $28.00 | $28.86 | 66,900 | — | — |
| 1986-11-24 | $28.00 | $28.86 | 38,600 | — | — |
| 1986-11-21 | $28.00 | $28.86 | 40,700 | — | — |
| 1986-11-20 | $28.00 | $28.86 | 25,900 | — | — |
| 1986-11-19 | $27.63 | $28.48 | 45,000 | — | — |
| 1986-11-18 | $27.50 | $28.35 | 17,900 | — | — |
| 1986-11-17 | $28.00 | $28.86 | 26,500 | — | — |
| 1986-11-14 | $28.63 | $29.51 | 21,600 | — | — |
| 1986-11-13 | $28.63 | $29.51 | 20,500 | — | — |
| 1986-11-12 | $28.63 | $29.51 | 22,900 | — | — |
| 1986-11-11 | $28.63 | $29.51 | 19,500 | — | — |
| 1986-11-10 | $29.00 | $29.89 | 41,000 | — | — |
| 1986-11-07 | $28.63 | $29.51 | 25,700 | — | — |
| 1986-11-06 | $28.63 | $29.51 | 35,500 | — | — |
| 1986-11-05 | $28.88 | $29.77 | 24,400 | — | — |
| 1986-11-04 | $28.50 | $29.38 | 17,800 | — | — |
| 1986-11-03 | $28.25 | $29.12 | 18,100 | — | — |
| 1986-10-31 | $28.50 | $29.38 | 27,100 | — | — |
| 1986-10-30 | $28.38 | $29.25 | 27,000 | — | — |
| 1986-10-29 | $28.63 | $29.51 | 23,900 | — | — |
| 1986-10-28 | $28.50 | $29.38 | 19,000 | — | — |
| 1986-10-27 | $28.50 | $29.38 | 18,900 | — | — |
| 1986-10-24 | $28.88 | $29.77 | 30,100 | — | — |
| 1986-10-23 | $29.00 | $29.89 | 30,800 | — | — |
| 1986-10-22 | $29.13 | $30.02 | 54,300 | — | — |
| 1986-10-21 | $28.75 | $29.64 | 58,300 | — | — |
| 1986-10-20 | $28.50 | $29.38 | 141,000 | — | — |
| 1986-10-17 | $28.88 | $29.30 | 1,649,300 | — | — |
| 1986-10-16 | $29.25 | $29.68 | 83,100 | — | — |
| 1986-10-15 | $27.75 | $28.16 | 42,000 | — | — |
| 1986-10-14 | $27.50 | $27.91 | 13,800 | — | — |
| 1986-10-13 | $27.63 | $28.03 | 9,300 | — | — |
| 1986-10-10 | $27.38 | $27.78 | 24,900 | — | — |
| 1986-10-09 | $27.25 | $27.65 | 27,200 | — | — |
| 1986-10-08 | $27.50 | $27.91 | 11,800 | — | — |
| 1986-10-07 | $27.38 | $27.78 | 24,100 | — | — |
| 1986-10-06 | $27.38 | $27.78 | 27,000 | — | — |
| 1986-10-03 | $27.63 | $28.03 | 28,100 | — | — |
| 1986-10-02 | $26.88 | $27.27 | 12,700 | — | — |
| 1986-10-01 | $27.00 | $27.40 | 41,600 | — | — |
| 1986-09-30 | $26.75 | $27.14 | 30,600 | — | — |
| 1986-09-29 | $26.00 | $26.38 | 20,000 | — | — |
| 1986-09-26 | $26.38 | $26.76 | 18,300 | — | — |
| 1986-09-25 | $26.13 | $26.51 | 24,700 | — | — |
| 1986-09-24 | $26.50 | $26.89 | 14,500 | — | — |
| 1986-09-23 | $26.63 | $27.02 | 31,000 | — | — |
| 1986-09-22 | $26.38 | $26.76 | 15,900 | — | — |
| 1986-09-19 | $26.25 | $26.64 | 30,800 | — | — |
| 1986-09-18 | $26.25 | $26.64 | 20,300 | — | — |
| 1986-09-17 | $26.38 | $26.76 | 32,200 | — | — |
| 1986-09-16 | $26.38 | $26.76 | 23,800 | — | — |
| 1986-09-15 | $26.38 | $26.76 | 34,400 | — | — |
| 1986-09-12 | $25.88 | $26.26 | 101,900 | — | — |
| 1986-09-11 | $25.75 | $26.13 | 92,100 | — | — |
| 1986-09-10 | $27.00 | $27.40 | 24,200 | — | — |
| 1986-09-09 | $27.50 | $27.91 | 54,600 | — | — |
| 1986-09-08 | $27.38 | $27.78 | 67,200 | — | — |
| 1986-09-05 | $28.63 | $29.05 | 47,900 | — | — |
| 1986-09-04 | $29.00 | $29.43 | 32,200 | — | — |
| 1986-09-03 | $29.00 | $29.43 | 43,100 | — | — |
| 1986-09-02 | $28.75 | $29.17 | 48,000 | — | — |
| 1986-08-29 | $28.75 | $29.17 | 16,500 | — | — |
| 1986-08-28 | $28.63 | $29.05 | 56,200 | — | — |
| 1986-08-27 | $28.50 | $28.92 | 33,300 | — | — |
| 1986-08-26 | $29.00 | $29.43 | 39,000 | — | — |
| 1986-08-25 | $29.38 | $29.81 | 28,800 | — | — |
| 1986-08-22 | $30.13 | $30.57 | 138,300 | — | — |
| 1986-08-21 | $30.38 | $30.82 | 93,200 | — | — |
| 1986-08-20 | $30.00 | $30.44 | 76,200 | — | — |
| 1986-08-19 | $29.13 | $29.55 | 41,600 | — | — |
| 1986-08-18 | $29.13 | $29.55 | 32,500 | — | — |
| 1986-08-15 | $28.75 | $29.17 | 36,800 | — | — |
| 1986-08-14 | $29.25 | $29.68 | 44,200 | — | — |
| 1986-08-13 | $28.88 | $29.30 | 64,000 | — | — |
| 1986-08-12 | $27.88 | $28.29 | 102,200 | — | — |
| 1986-08-11 | $27.63 | $28.03 | 22,900 | — | — |
| 1986-08-08 | $27.50 | $27.91 | 79,900 | — | — |
| 1986-08-07 | $27.50 | $27.91 | 96,500 | — | — |
| 1986-08-06 | $27.38 | $27.78 | 87,800 | — | — |
| 1986-08-05 | $27.50 | $27.91 | 42,100 | — | — |
| 1986-08-04 | $27.25 | $27.65 | 26,300 | — | — |
| 1986-08-01 | $27.25 | $27.65 | 51,600 | — | — |
| 1986-07-31 | $27.63 | $28.03 | 59,000 | — | — |
| 1986-07-30 | $27.25 | $27.65 | 50,000 | — | — |
| 1986-07-29 | $27.63 | $28.03 | 38,900 | — | — |
| 1986-07-28 | $27.75 | $28.16 | 73,000 | — | — |
| 1986-07-25 | $28.38 | $28.79 | 42,100 | — | — |
| 1986-07-24 | $28.25 | $28.67 | 81,100 | — | — |
| 1986-07-23 | $27.38 | $27.78 | 65,000 | — | — |
| 1986-07-22 | $27.00 | $27.40 | 85,400 | — | — |
| 1986-07-21 | $26.88 | $27.27 | 64,600 | — | — |
| 1986-07-18 | $27.88 | $28.29 | 230,400 | — | — |
| 1986-07-17 | $27.25 | $27.65 | 48,900 | — | — |
| 1986-07-16 | $27.13 | $27.53 | 68,600 | — | — |
| 1986-07-15 | $28.13 | $28.54 | 117,700 | — | — |
| 1986-07-14 | $28.38 | $28.79 | 96,100 | — | — |
| 1986-07-11 | $28.88 | $29.30 | 36,400 | — | — |
| 1986-07-10 | $28.50 | $28.92 | 28,600 | — | — |
| 1986-07-09 | $27.75 | $28.16 | 32,200 | — | — |
| 1986-07-08 | $27.63 | $28.03 | 37,200 | — | — |
| 1986-07-07 | $28.63 | $29.05 | 49,100 | — | — |
| 1986-07-03 | $29.00 | $29.43 | 29,600 | — | — |
| 1986-07-02 | $28.13 | $28.54 | 19,700 | — | — |
| 1986-07-01 | $28.00 | $28.41 | 34,500 | — | — |
| 1986-06-30 | $28.00 | $28.41 | 53,900 | — | — |
| 1986-06-27 | $27.38 | $27.78 | 22,300 | — | — |
| 1986-06-26 | $27.38 | $27.78 | 15,700 | — | — |
| 1986-06-25 | $27.38 | $27.78 | 18,900 | — | — |
| 1986-06-24 | $27.00 | $27.40 | 19,800 | — | — |
| 1986-06-23 | $26.88 | $27.27 | 23,500 | — | — |
| 1986-06-20 | $26.75 | $27.14 | 52,400 | — | — |
| 1986-06-19 | $26.88 | $27.27 | 25,600 | — | — |
| 1986-06-18 | $26.88 | $27.27 | 38,100 | — | — |
| 1986-06-17 | $27.00 | $27.40 | 47,900 | — | — |
| 1986-06-16 | $26.63 | $27.02 | 34,800 | — | — |
| 1986-06-13 | $26.50 | $26.89 | 120,200 | — | — |
| 1986-06-12 | $26.38 | $26.76 | 6,400 | — | — |
| 1986-06-11 | $26.38 | $26.76 | 20,700 | — | — |
| 1986-06-10 | $26.00 | $26.38 | 26,100 | — | — |
| 1986-06-09 | $26.25 | $26.64 | 90,900 | — | — |
| 1986-06-06 | $26.63 | $27.02 | 10,700 | — | — |
| 1986-06-05 | $26.38 | $26.76 | 17,200 | — | — |
| 1986-06-04 | $26.25 | $26.64 | 24,300 | — | — |
| 1986-06-03 | $26.38 | $26.76 | 26,800 | — | — |
| 1986-06-02 | $26.38 | $26.76 | 50,600 | — | — |
| 1986-05-30 | $25.88 | $26.26 | 31,200 | — | — |
| 1986-05-29 | $26.00 | $26.38 | 79,200 | — | — |
| 1986-05-28 | $25.88 | $26.26 | 25,100 | — | — |
| 1986-05-27 | $25.63 | $26.00 | 75,500 | — | — |
| 1986-05-23 | $25.50 | $25.88 | 27,400 | — | — |
| 1986-05-22 | $25.50 | $25.88 | 22,900 | — | — |
| 1986-05-21 | $25.50 | $25.88 | 29,000 | — | — |
| 1986-05-20 | $25.13 | $25.50 | 46,200 | — | — |
| 1986-05-19 | $24.75 | $25.12 | 123,300 | — | — |
| 1986-05-16 | $24.63 | $24.99 | 55,500 | — | — |
| 1986-05-15 | $24.63 | $24.99 | 59,400 | — | — |
| 1986-05-14 | $24.50 | $24.86 | 19,300 | — | — |
| 1986-05-13 | $24.50 | $24.86 | 74,900 | — | — |
| 1986-05-12 | $24.63 | $24.99 | 154,100 | — | — |
| 1986-05-09 | $24.88 | $25.24 | 20,200 | — | — |
| 1986-05-08 | $24.75 | $25.12 | 204,400 | — | — |
| 1986-05-07 | $25.00 | $25.37 | 19,400 | — | — |
| 1986-05-06 | $25.25 | $25.62 | 33,600 | — | — |
| 1986-05-05 | $25.00 | $25.37 | 44,400 | — | — |
| 1986-05-02 | $25.13 | $25.50 | 36,800 | — | — |
| 1986-05-01 | $25.13 | $25.50 | 23,700 | — | — |
| 1986-04-30 | $25.13 | $25.50 | 45,300 | — | — |
| 1986-04-29 | $25.13 | $25.50 | 50,100 | — | — |
| 1986-04-28 | $25.13 | $25.50 | 134,200 | — | — |
| 1986-04-25 | $25.13 | $25.50 | 40,200 | — | — |
| 1986-04-24 | $24.75 | $25.12 | 34,700 | — | — |
| 1986-04-23 | $25.50 | $25.88 | 86,200 | — | — |
| 1986-04-22 | $26.38 | $26.76 | 22,800 | — | — |
| 1986-04-21 | $26.88 | $27.27 | 165,300 | — | — |
| 1986-04-18 | $27.50 | $27.91 | 154,100 | — | — |
| 1986-04-17 | $27.13 | $27.53 | 35,600 | — | — |
| 1986-04-16 | $26.88 | $27.27 | 45,400 | — | — |
| 1986-04-15 | $26.38 | $26.76 | 252,400 | — | — |
| 1986-04-14 | $26.50 | $26.89 | 25,600 | — | — |
| 1986-04-11 | $26.38 | $26.76 | 44,700 | — | — |
| 1986-04-10 | $26.50 | $26.89 | 19,700 | — | — |
| 1986-04-09 | $26.50 | $26.89 | 18,200 | — | — |
| 1986-04-08 | $26.13 | $26.51 | 11,300 | — | — |
| 1986-04-07 | $25.88 | $26.26 | 29,300 | — | — |
| 1986-04-04 | $26.75 | $27.14 | 32,800 | — | — |
| 1986-04-03 | $26.63 | $27.02 | 26,400 | — | — |
| 1986-04-02 | $26.88 | $27.27 | 33,800 | — | — |
| 1986-04-01 | $26.75 | $27.14 | 51,100 | — | — |
| 1986-03-31 | $26.13 | $26.51 | 37,100 | — | — |
| 1986-03-27 | $26.00 | $26.38 | 26,100 | — | — |
| 1986-03-26 | $25.75 | $26.13 | 46,200 | — | — |
| 1986-03-25 | $25.38 | $25.75 | 10,600 | — | — |
| 1986-03-24 | $25.25 | $25.62 | 26,300 | — | — |
| 1986-03-21 | $25.25 | $25.62 | 32,900 | — | — |
| 1986-03-20 | $25.00 | $25.37 | 49,600 | — | — |
| 1986-03-19 | $25.13 | $25.50 | 21,200 | — | — |
| 1986-03-18 | $25.13 | $25.50 | 32,000 | — | — |
| 1986-03-17 | $25.25 | $25.62 | 37,300 | — | — |
| 1986-03-14 | $25.63 | $26.00 | 21,000 | — | — |
| 1986-03-13 | $25.75 | $26.13 | 22,100 | — | — |
| 1986-03-12 | $26.00 | $26.38 | 31,300 | — | — |
| 1986-03-11 | $26.13 | $26.51 | 35,400 | — | — |
| 1986-03-10 | $25.63 | $26.00 | 19,300 | — | — |
| 1986-03-07 | $25.25 | $25.62 | 56,100 | — | — |
| 1986-03-06 | $25.63 | $26.00 | 47,500 | — | — |
| 1986-03-05 | $25.75 | $26.13 | 44,700 | — | — |
| 1986-03-04 | $25.88 | $26.26 | 59,400 | — | — |
| 1986-03-03 | $25.25 | $25.62 | 64,200 | — | — |
| 1986-02-28 | $25.00 | $25.37 | 36,100 | — | — |
| 1986-02-27 | $24.63 | $24.99 | 51,200 | — | — |
| 1986-02-26 | $24.13 | $24.48 | 40,600 | — | — |
| 1986-02-25 | $24.25 | $24.61 | 31,500 | — | — |
| 1986-02-24 | $24.50 | $24.86 | 47,400 | — | — |
| 1986-02-21 | $24.88 | $25.24 | 30,000 | — | — |
| 1986-02-20 | $24.63 | $24.99 | 31,100 | — | — |
| 1986-02-19 | $24.50 | $24.86 | 89,400 | — | — |
| 1986-02-18 | $24.75 | $25.12 | 60,300 | — | — |
| 1986-02-14 | $24.00 | $24.35 | 70,900 | — | — |
| 1986-02-13 | $23.50 | $23.85 | 17,000 | — | — |
| 1986-02-12 | $23.63 | $23.97 | 54,700 | — | — |
| 1986-02-11 | $23.38 | $23.72 | 20,900 | — | — |
| 1986-02-10 | $23.38 | $23.72 | 32,600 | — | — |
| 1986-02-07 | $23.38 | $23.72 | 37,300 | — | — |
| 1986-02-06 | $24.00 | $24.35 | 10,700 | — | — |
| 1986-02-05 | $23.88 | $24.23 | 28,900 | — | — |
| 1986-02-04 | $24.00 | $24.35 | 39,100 | — | — |
| 1986-02-03 | $24.50 | $24.86 | 36,600 | — | — |
| 1986-01-31 | $24.38 | $24.73 | 66,500 | — | — |
| 1986-01-30 | $23.63 | $23.97 | 56,700 | — | — |
| 1986-01-29 | $24.00 | $24.35 | 53,000 | — | — |
| 1986-01-28 | $24.25 | $24.61 | 53,400 | — | — |
| 1986-01-27 | $23.38 | $23.72 | 48,200 | — | — |
| 1986-01-24 | $23.00 | $23.34 | 15,000 | — | — |
| 1986-01-23 | $23.13 | $23.47 | 15,700 | — | — |
| 1986-01-22 | $23.00 | $23.34 | 51,900 | — | — |
| 1986-01-21 | $22.88 | $23.21 | 29,500 | — | — |
| 1986-01-20 | $22.88 | $23.21 | 22,500 | — | — |
| 1986-01-17 | $23.25 | $23.59 | 76,400 | — | — |
| 1986-01-16 | $23.88 | $24.23 | 43,400 | — | — |
| 1986-01-15 | $23.63 | $23.97 | 38,500 | — | — |
| 1986-01-14 | $23.38 | $23.72 | 257,400 | — | — |
| 1986-01-13 | $23.63 | $23.97 | 19,800 | — | — |
| 1986-01-10 | $23.50 | $23.85 | 25,000 | — | — |
| 1986-01-09 | $23.13 | $23.47 | 104,800 | — | — |
| 1986-01-08 | $24.13 | $24.48 | 38,100 | — | — |
| 1986-01-07 | $24.25 | $24.61 | 136,900 | — | — |
| 1986-01-06 | $23.75 | $24.10 | 49,200 | — | — |
| 1986-01-03 | $23.38 | $23.72 | 52,500 | — | — |
| 1986-01-02 | $23.13 | $23.47 | 13,100 | — | — |