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
- 1980-03-17 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 | $62.50 | $64.34 | 58,260 | — | — |
| 1986-12-30 | $62.08 | $63.91 | 57,690 | — | — |
| 1986-12-29 | $62.50 | $64.34 | 63,900 | — | — |
| 1986-12-26 | $62.50 | $64.34 | 27,660 | — | — |
| 1986-12-24 | $60.83 | $62.62 | 59,160 | — | — |
| 1986-12-23 | $60.42 | $62.19 | 129,990 | — | — |
| 1986-12-22 | $59.17 | $60.91 | 87,360 | — | — |
| 1986-12-19 | $59.17 | $60.91 | 63,090 | — | — |
| 1986-12-18 | $59.58 | $61.34 | 118,620 | — | — |
| 1986-12-17 | $59.58 | $61.34 | 75,060 | — | — |
| 1986-12-16 | $60.42 | $62.19 | 168,960 | — | — |
| 1986-12-15 | $57.50 | $59.19 | 174,030 | — | — |
| 1986-12-12 | $57.50 | $59.19 | 23,670 | — | — |
| 1986-12-11 | $58.33 | $60.05 | 43,410 | — | — |
| 1986-12-10 | $59.17 | $60.91 | 145,830 | — | — |
| 1986-12-09 | $60.83 | $62.62 | 22,230 | — | — |
| 1986-12-08 | $62.92 | $64.44 | 19,710 | — | — |
| 1986-12-05 | $63.33 | $64.87 | 23,520 | — | — |
| 1986-12-04 | $64.17 | $65.72 | 62,190 | — | — |
| 1986-12-03 | $65.42 | $67.00 | 76,650 | — | — |
| 1986-12-02 | $63.75 | $65.29 | 72,720 | — | — |
| 1986-12-01 | $63.75 | $65.29 | 71,760 | — | — |
| 1986-11-28 | $65.42 | $67.00 | 19,800 | — | — |
| 1986-11-26 | $64.17 | $65.72 | 50,040 | — | — |
| 1986-11-25 | $62.92 | $64.44 | 60,060 | — | — |
| 1986-11-24 | $61.25 | $62.73 | 28,320 | — | — |
| 1986-11-21 | $61.67 | $63.16 | 18,900 | — | — |
| 1986-11-20 | $62.08 | $63.59 | 55,560 | — | — |
| 1986-11-19 | $60.42 | $61.88 | 40,920 | — | — |
| 1986-11-18 | $60.00 | $61.45 | 40,080 | — | — |
| 1986-11-17 | $62.08 | $63.59 | 28,140 | — | — |
| 1986-11-14 | $62.08 | $63.59 | 24,360 | — | — |
| 1986-11-13 | $62.08 | $63.59 | 46,260 | — | — |
| 1986-11-12 | $62.92 | $64.44 | 30,480 | — | — |
| 1986-11-11 | $64.17 | $65.72 | 31,860 | — | — |
| 1986-11-10 | $63.75 | $65.29 | 21,870 | — | — |
| 1986-11-07 | $64.58 | $66.15 | 61,830 | — | — |
| 1986-11-06 | $62.50 | $64.01 | 59,070 | — | — |
| 1986-11-05 | $62.08 | $63.59 | 123,600 | — | — |
| 1986-11-04 | $62.92 | $64.44 | 48,090 | — | — |
| 1986-11-03 | $60.00 | $61.45 | 24,780 | — | — |
| 1986-10-31 | $60.83 | $62.31 | 80,730 | — | — |
| 1986-10-30 | $60.42 | $61.88 | 145,260 | — | — |
| 1986-10-29 | $57.50 | $58.89 | 52,590 | — | — |
| 1986-10-28 | $56.67 | $58.04 | 34,740 | — | — |
| 1986-10-27 | $56.25 | $57.61 | 52,800 | — | — |
| 1986-10-24 | $55.42 | $56.76 | 111,030 | — | — |
| 1986-10-23 | $55.83 | $57.19 | 81,750 | — | — |
| 1986-10-22 | $54.58 | $55.91 | 57,150 | — | — |
| 1986-10-21 | $56.25 | $57.61 | 47,700 | — | — |
| 1986-10-20 | $56.67 | $58.04 | 28,500 | — | — |
| 1986-10-17 | $58.33 | $59.75 | 14,580 | — | — |
| 1986-10-16 | $59.58 | $61.03 | 66,180 | — | — |
| 1986-10-15 | $60.42 | $61.88 | 29,070 | — | — |
| 1986-10-14 | $57.08 | $58.47 | 23,940 | — | — |
| 1986-10-13 | $56.67 | $58.04 | 12,960 | — | — |
| 1986-10-10 | $56.67 | $58.04 | 21,060 | — | — |
| 1986-10-09 | $57.08 | $58.47 | 42,900 | — | — |
| 1986-10-08 | $57.08 | $58.47 | 34,320 | — | — |
| 1986-10-07 | $55.42 | $56.76 | 54,360 | — | — |
| 1986-10-06 | $56.25 | $57.61 | 49,470 | — | — |
| 1986-10-03 | $57.50 | $58.89 | 34,530 | — | — |
| 1986-10-02 | $58.75 | $60.17 | 83,790 | — | — |
| 1986-10-01 | $58.75 | $60.17 | 26,670 | — | — |
| 1986-09-30 | $59.58 | $61.03 | 18,180 | — | — |
| 1986-09-29 | $57.50 | $58.89 | 14,970 | — | — |
| 1986-09-26 | $59.17 | $60.60 | 13,770 | — | — |
| 1986-09-25 | $60.00 | $61.45 | 36,480 | — | — |
| 1986-09-24 | $60.42 | $61.88 | 39,630 | — | — |
| 1986-09-23 | $60.42 | $61.88 | 27,240 | — | — |
| 1986-09-22 | $61.67 | $63.16 | 52,680 | — | — |
| 1986-09-19 | $60.00 | $61.45 | 23,520 | — | — |
| 1986-09-18 | $61.67 | $63.16 | 35,850 | — | — |
| 1986-09-17 | $61.67 | $63.16 | 52,080 | — | — |
| 1986-09-16 | $60.00 | $61.45 | 58,680 | — | — |
| 1986-09-15 | $60.42 | $61.88 | 103,710 | — | — |
| 1986-09-12 | $57.08 | $58.47 | 118,950 | — | — |
| 1986-09-11 | $58.33 | $59.75 | 72,840 | — | — |
| 1986-09-10 | $59.58 | $61.03 | 75,390 | — | — |
| 1986-09-09 | $60.42 | $61.88 | 50,520 | — | — |
| 1986-09-08 | $61.25 | $62.46 | 40,770 | — | — |
| 1986-09-05 | $62.92 | $64.16 | 47,430 | — | — |
| 1986-09-04 | $63.75 | $65.01 | 171,420 | — | — |
| 1986-09-03 | $60.83 | $62.04 | 25,410 | — | — |
| 1986-09-02 | $61.67 | $62.89 | 38,580 | — | — |
| 1986-08-29 | $63.33 | $64.58 | 41,730 | — | — |
| 1986-08-28 | $62.92 | $64.16 | 45,600 | — | — |
| 1986-08-27 | $61.67 | $62.89 | 26,550 | — | — |
| 1986-08-26 | $62.08 | $63.31 | 36,660 | — | — |
| 1986-08-25 | $62.92 | $64.16 | 37,290 | — | — |
| 1986-08-22 | $62.08 | $63.31 | 30,090 | — | — |
| 1986-08-21 | $61.67 | $62.89 | 21,600 | — | — |
| 1986-08-20 | $63.33 | $64.58 | 21,630 | — | — |
| 1986-08-19 | $62.50 | $63.74 | 34,230 | — | — |
| 1986-08-18 | $62.92 | $64.16 | 22,380 | — | — |
| 1986-08-15 | $62.92 | $64.16 | 34,170 | — | — |
| 1986-08-14 | $63.33 | $64.58 | 46,350 | — | — |
| 1986-08-13 | $63.33 | $64.58 | 34,590 | — | — |
| 1986-08-12 | $62.92 | $64.16 | 48,300 | — | — |
| 1986-08-11 | $62.08 | $63.31 | 85,800 | — | — |
| 1986-08-08 | $58.75 | $59.91 | 58,860 | — | — |
| 1986-08-07 | $62.50 | $63.74 | 21,480 | — | — |
| 1986-08-06 | $60.83 | $62.04 | 77,280 | — | — |
| 1986-08-05 | $61.67 | $62.89 | 54,930 | — | — |
| 1986-08-04 | $62.50 | $63.74 | 31,950 | — | — |
| 1986-08-01 | $64.58 | $65.86 | 23,970 | — | — |
| 1986-07-31 | $65.42 | $66.71 | 16,890 | — | — |
| 1986-07-30 | $65.42 | $66.71 | 16,620 | — | — |
| 1986-07-29 | $65.42 | $66.71 | 39,990 | — | — |
| 1986-07-28 | $66.67 | $67.98 | 32,850 | — | — |
| 1986-07-25 | $67.92 | $69.26 | 30,450 | — | — |
| 1986-07-24 | $68.75 | $70.11 | 55,080 | — | — |
| 1986-07-23 | $72.50 | $73.93 | 71,910 | — | — |
| 1986-07-22 | $68.75 | $70.11 | 58,200 | — | — |
| 1986-07-21 | $65.00 | $66.28 | 37,620 | — | — |
| 1986-07-18 | $65.00 | $66.28 | 53,400 | — | — |
| 1986-07-17 | $65.83 | $67.13 | 90,420 | — | — |
| 1986-07-16 | $64.58 | $65.86 | 73,290 | — | — |
| 1986-07-15 | $62.92 | $64.16 | 68,760 | — | — |
| 1986-07-14 | $66.67 | $67.98 | 39,480 | — | — |
| 1986-07-11 | $72.50 | $73.93 | 42,900 | — | — |
| 1986-07-10 | $71.25 | $72.66 | 39,240 | — | — |
| 1986-07-09 | $70.42 | $71.81 | 28,860 | — | — |
| 1986-07-08 | $67.08 | $68.41 | 113,820 | — | — |
| 1986-07-07 | $67.92 | $69.26 | 50,700 | — | — |
| 1986-07-03 | $71.25 | $72.66 | 37,170 | — | — |
| 1986-07-02 | $70.83 | $72.23 | 70,350 | — | — |
| 1986-07-01 | $70.83 | $72.23 | 45,450 | — | — |
| 1986-06-30 | $69.58 | $70.96 | 30,840 | — | — |
| 1986-06-27 | $70.83 | $72.23 | 29,760 | — | — |
| 1986-06-26 | $73.75 | $75.21 | 39,810 | — | — |
| 1986-06-25 | $74.17 | $75.63 | 86,010 | — | — |
| 1986-06-24 | $73.33 | $74.78 | 51,810 | — | — |
| 1986-06-23 | $72.50 | $73.93 | 40,500 | — | — |
| 1986-06-20 | $72.08 | $73.51 | 86,160 | — | — |
| 1986-06-19 | $73.75 | $75.21 | 98,190 | — | — |
| 1986-06-18 | $71.25 | $72.66 | 120,840 | — | — |
| 1986-06-17 | $70.42 | $71.81 | 186,450 | — | — |
| 1986-06-16 | $65.00 | $66.28 | 34,110 | — | — |
| 1986-06-13 | $64.58 | $65.86 | 41,910 | — | — |
| 1986-06-12 | $62.92 | $64.16 | 76,380 | — | — |
| 1986-06-11 | $61.67 | $62.89 | 45,060 | — | — |
| 1986-06-10 | $63.75 | $65.01 | 34,440 | — | — |
| 1986-06-09 | $65.00 | $66.01 | 22,590 | — | — |
| 1986-06-06 | $67.08 | $68.13 | 21,930 | — | — |
| 1986-06-05 | $66.67 | $67.71 | 24,990 | — | — |
| 1986-06-04 | $65.83 | $66.86 | 29,730 | — | — |
| 1986-06-03 | $66.67 | $67.71 | 29,010 | — | — |
| 1986-06-02 | $66.67 | $67.71 | 50,910 | — | — |
| 1986-05-30 | $65.83 | $66.86 | 79,980 | — | — |
| 1986-05-29 | $61.67 | $62.63 | 43,680 | — | — |
| 1986-05-28 | $61.46 | $62.42 | 91,560 | — | — |
| 1986-05-27 | $60.83 | $61.78 | 24,120 | — | — |
| 1986-05-23 | $62.08 | $63.05 | 20,100 | — | — |
| 1986-05-22 | $62.08 | $63.05 | 37,380 | — | — |
| 1986-05-21 | $61.88 | $62.84 | 18,780 | — | — |
| 1986-05-20 | $61.67 | $62.63 | 48,240 | — | — |
| 1986-05-19 | $61.67 | $62.63 | 75,600 | — | — |
| 1986-05-16 | $61.67 | $62.63 | 26,640 | — | — |
| 1986-05-15 | $61.67 | $62.63 | 89,160 | — | — |
| 1986-05-14 | $62.29 | $63.26 | 45,300 | — | — |
| 1986-05-13 | $61.67 | $62.63 | 79,680 | — | — |
| 1986-05-12 | $61.67 | $62.63 | 20,580 | — | — |
| 1986-05-09 | $61.67 | $62.63 | 17,160 | — | — |
| 1986-05-08 | $62.08 | $63.05 | 23,760 | — | — |
| 1986-05-07 | $60.63 | $61.57 | 33,000 | — | — |
| 1986-05-06 | $61.25 | $62.20 | 28,980 | — | — |
| 1986-05-05 | $61.04 | $61.99 | 50,520 | — | — |
| 1986-05-02 | $62.08 | $63.05 | 23,580 | — | — |
| 1986-05-01 | $61.88 | $62.84 | 55,380 | — | — |
| 1986-04-30 | $62.50 | $63.47 | 40,260 | — | — |
| 1986-04-29 | $63.54 | $64.53 | 24,960 | — | — |
| 1986-04-28 | $64.79 | $65.80 | 21,960 | — | — |
| 1986-04-25 | $65.42 | $66.44 | 17,880 | — | — |
| 1986-04-24 | $65.21 | $66.22 | 22,440 | — | — |
| 1986-04-23 | $65.83 | $66.86 | 40,380 | — | — |
| 1986-04-22 | $67.50 | $68.55 | 63,180 | — | — |
| 1986-04-21 | $68.54 | $69.61 | 69,960 | — | — |
| 1986-04-18 | $66.25 | $67.28 | 40,260 | — | — |
| 1986-04-17 | $66.46 | $67.49 | 38,280 | — | — |
| 1986-04-16 | $66.46 | $67.49 | 46,860 | — | — |
| 1986-04-15 | $65.00 | $66.01 | 29,940 | — | — |
| 1986-04-14 | $65.00 | $66.01 | 110,340 | — | — |
| 1986-04-11 | $63.13 | $64.11 | 43,980 | — | — |
| 1986-04-10 | $62.08 | $63.05 | 39,360 | — | — |
| 1986-04-09 | $62.08 | $63.05 | 81,060 | — | — |
| 1986-04-08 | $59.17 | $60.09 | 115,440 | — | — |
| 1986-04-07 | $57.71 | $58.61 | 62,520 | — | — |
| 1986-04-04 | $57.50 | $58.40 | 36,600 | — | — |
| 1986-04-03 | $60.42 | $61.36 | 74,880 | — | — |
| 1986-04-02 | $60.83 | $61.78 | 56,340 | — | — |
| 1986-04-01 | $62.50 | $63.47 | 45,480 | — | — |
| 1986-03-31 | $62.29 | $63.26 | 59,940 | — | — |
| 1986-03-27 | $62.71 | $63.69 | 33,780 | — | — |
| 1986-03-26 | $61.67 | $62.63 | 72,840 | — | — |
| 1986-03-25 | $61.04 | $61.99 | 45,720 | — | — |
| 1986-03-24 | $61.04 | $61.99 | 30,000 | — | — |
| 1986-03-21 | $60.42 | $61.36 | 73,620 | — | — |
| 1986-03-20 | $63.33 | $64.32 | 34,080 | — | — |
| 1986-03-19 | $63.96 | $64.95 | 20,040 | — | — |
| 1986-03-18 | $65.00 | $66.01 | 25,620 | — | — |
| 1986-03-17 | $64.79 | $65.80 | 64,680 | — | — |
| 1986-03-14 | $64.79 | $65.80 | 62,460 | — | — |
| 1986-03-13 | $64.58 | $65.59 | 53,340 | — | — |
| 1986-03-12 | $64.79 | $65.80 | 42,120 | — | — |
| 1986-03-11 | $63.96 | $64.95 | 103,560 | — | — |
| 1986-03-10 | $62.92 | $63.90 | 46,260 | — | — |
| 1986-03-07 | $62.50 | $63.20 | 36,300 | — | — |
| 1986-03-06 | $63.33 | $64.05 | 17,280 | — | — |
| 1986-03-05 | $63.33 | $64.05 | 34,080 | — | — |
| 1986-03-04 | $63.33 | $64.05 | 95,400 | — | — |
| 1986-03-03 | $64.17 | $64.89 | 21,900 | — | — |
| 1986-02-28 | $64.58 | $65.31 | 91,560 | — | — |
| 1986-02-27 | $64.17 | $64.89 | 46,380 | — | — |
| 1986-02-26 | $61.88 | $62.57 | 54,060 | — | — |
| 1986-02-25 | $63.13 | $63.83 | 44,040 | — | — |
| 1986-02-24 | $62.92 | $63.62 | 98,100 | — | — |
| 1986-02-21 | $61.25 | $61.94 | 83,820 | — | — |
| 1986-02-20 | $60.42 | $61.10 | 110,880 | — | — |
| 1986-02-19 | $59.38 | $60.04 | 69,060 | — | — |
| 1986-02-18 | $62.71 | $63.41 | 64,200 | — | — |
| 1986-02-14 | $62.50 | $63.20 | 52,080 | — | — |
| 1986-02-13 | $62.92 | $63.62 | 108,480 | — | — |
| 1986-02-12 | $62.71 | $63.41 | 175,620 | — | — |
| 1986-02-11 | $62.50 | $63.20 | 180,180 | — | — |
| 1986-02-10 | $60.83 | $61.52 | 166,680 | — | — |
| 1986-02-07 | $57.92 | $58.57 | 150,960 | — | — |
| 1986-02-06 | $57.50 | $58.15 | 101,700 | — | — |
| 1986-02-05 | $57.08 | $57.73 | 55,020 | — | — |
| 1986-02-04 | $55.42 | $56.04 | 46,080 | — | — |
| 1986-02-03 | $54.58 | $55.20 | 70,020 | — | — |
| 1986-01-31 | $54.38 | $54.99 | 38,640 | — | — |
| 1986-01-30 | $54.38 | $54.99 | 56,100 | — | — |
| 1986-01-29 | $54.17 | $54.78 | 173,700 | — | — |
| 1986-01-28 | $52.50 | $53.09 | 103,920 | — | — |
| 1986-01-27 | $51.67 | $52.25 | 63,240 | — | — |
| 1986-01-24 | $51.25 | $51.83 | 29,940 | — | — |
| 1986-01-23 | $50.63 | $51.19 | 21,060 | — | — |
| 1986-01-22 | $49.79 | $50.35 | 52,740 | — | — |
| 1986-01-21 | $51.04 | $51.62 | 29,460 | — | — |
| 1986-01-20 | $50.63 | $51.19 | 66,000 | — | — |
| 1986-01-17 | $50.42 | $50.98 | 87,420 | — | — |
| 1986-01-16 | $49.17 | $49.72 | 118,440 | — | — |
| 1986-01-15 | $49.17 | $49.72 | 44,460 | — | — |
| 1986-01-14 | $48.96 | $49.51 | 32,040 | — | — |
| 1986-01-13 | $49.58 | $50.14 | 46,080 | — | — |
| 1986-01-10 | $48.54 | $49.09 | 41,100 | — | — |
| 1986-01-09 | $47.08 | $47.61 | 67,680 | — | — |
| 1986-01-08 | $46.88 | $47.40 | 52,320 | — | — |
| 1986-01-07 | $46.67 | $47.19 | 40,260 | — | — |
| 1986-01-06 | $45.83 | $46.35 | 50,700 | — | — |
| 1986-01-03 | $45.83 | $46.35 | 38,160 | — | — |
| 1986-01-02 | $45.00 | $45.51 | 70,440 | — | — |