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
- 1985-07-22 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 | $45.63 | $45.62 | 3,100 | — | — |
| 1986-12-30 | $45.50 | $45.50 | 31,800 | — | — |
| 1986-12-29 | $45.75 | $45.75 | 11,200 | — | — |
| 1986-12-26 | $45.75 | $45.75 | 5,000 | — | — |
| 1986-12-24 | $45.50 | $45.50 | 5,400 | — | — |
| 1986-12-23 | $45.38 | $45.37 | 26,500 | — | — |
| 1986-12-22 | $45.50 | $45.50 | 4,500 | — | — |
| 1986-12-19 | $45.38 | $45.37 | 41,200 | — | — |
| 1986-12-18 | $45.38 | $45.37 | 2,700 | — | — |
| 1986-12-17 | $45.63 | $45.62 | 55,200 | — | — |
| 1986-12-16 | $45.13 | $45.13 | 2,200 | — | — |
| 1986-12-15 | $45.50 | $45.50 | 2,000 | — | — |
| 1986-12-12 | $45.38 | $45.37 | 2,800 | — | — |
| 1986-12-11 | $45.50 | $45.50 | 2,300 | — | — |
| 1986-12-10 | $45.75 | $45.75 | 2,600 | — | — |
| 1986-12-09 | $45.63 | $45.62 | 1,900 | — | — |
| 1986-12-08 | $45.63 | $45.62 | 600 | — | — |
| 1986-12-05 | $45.63 | $45.62 | 3,400 | — | — |
| 1986-12-04 | $46.00 | $46.00 | 7,100 | — | — |
| 1986-12-03 | $46.38 | $46.38 | 500 | — | — |
| 1986-12-02 | $46.50 | $46.50 | 41,100 | — | — |
| 1986-12-01 | $46.38 | $46.38 | 16,600 | — | — |
| 1986-11-28 | $46.38 | $46.38 | 22,700 | — | — |
| 1986-11-26 | $46.25 | $46.25 | 18,400 | — | — |
| 1986-11-25 | $45.63 | $45.62 | 52,100 | — | — |
| 1986-11-24 | $46.00 | $46.00 | 108,500 | — | — |
| 1986-11-21 | $46.00 | $46.00 | 200,300 | — | — |
| 1986-11-20 | $46.00 | $46.00 | 195,300 | — | — |
| 1986-11-19 | $45.00 | $45.00 | 128,800 | — | — |
| 1986-11-18 | $46.38 | $46.38 | 453,700 | — | — |
| 1986-11-17 | $46.63 | $46.62 | 131,400 | — | — |
| 1986-11-14 | $46.75 | $46.75 | 60,700 | — | — |
| 1986-11-13 | $46.63 | $46.62 | 4,200 | — | — |
| 1986-11-12 | $46.63 | $46.62 | 85,900 | — | — |
| 1986-11-11 | $46.63 | $46.62 | 71,300 | — | — |
| 1986-11-10 | $46.63 | $46.62 | 24,300 | — | — |
| 1986-11-07 | $46.50 | $46.50 | 174,100 | — | — |
| 1986-11-06 | $46.50 | $46.50 | 263,300 | — | — |
| 1986-11-05 | $46.75 | $46.75 | 184,700 | — | — |
| 1986-11-04 | $46.63 | $46.62 | 470,600 | — | — |
| 1986-11-03 | $46.63 | $46.62 | 138,200 | — | — |
| 1986-10-31 | $46.00 | $46.00 | 1,040,000 | — | — |
| 1986-10-30 | $44.88 | $44.88 | 216,900 | — | — |
| 1986-10-29 | $45.25 | $45.25 | 444,400 | — | — |
| 1986-10-28 | $44.00 | $44.00 | 1,260,000 | — | — |
| 1986-10-27 | $46.88 | $46.87 | 127,100 | — | — |
| 1986-10-24 | $48.00 | $48.00 | 245,300 | — | — |
| 1986-10-23 | $49.50 | $49.50 | 130,700 | — | — |
| 1986-10-22 | $49.25 | $49.25 | 232,400 | — | — |
| 1986-10-21 | $48.63 | $48.63 | 183,700 | — | — |
| 1986-10-20 | $48.63 | $48.63 | 252,100 | — | — |
| 1986-10-17 | $47.13 | $47.13 | 84,000 | — | — |
| 1986-10-16 | $47.25 | $47.25 | 106,700 | — | — |
| 1986-10-15 | $47.13 | $47.13 | 54,800 | — | — |
| 1986-10-14 | $47.13 | $47.13 | 32,400 | — | — |
| 1986-10-13 | $46.75 | $46.75 | 9,500 | — | — |
| 1986-10-10 | $47.00 | $47.00 | 43,700 | — | — |
| 1986-10-09 | $46.50 | $46.50 | 164,300 | — | — |
| 1986-10-08 | $47.63 | $47.62 | 201,400 | — | — |
| 1986-10-07 | $47.50 | $47.50 | 85,600 | — | — |
| 1986-10-06 | $47.63 | $47.62 | 142,800 | — | — |
| 1986-10-03 | $47.13 | $47.13 | 108,700 | — | — |
| 1986-10-02 | $47.50 | $47.50 | 297,500 | — | — |
| 1986-10-01 | $48.75 | $48.75 | 112,100 | — | — |
| 1986-09-30 | $49.50 | $49.50 | 172,000 | — | — |
| 1986-09-29 | $49.50 | $49.50 | 93,100 | — | — |
| 1986-09-26 | $49.63 | $49.63 | 170,800 | — | — |
| 1986-09-25 | $48.50 | $48.50 | 411,600 | — | — |
| 1986-09-24 | $49.25 | $49.25 | 1,540,000 | — | — |
| 1986-09-23 | $50.00 | $50.00 | 2,610,000 | — | — |
| 1986-09-22 | $43.00 | $43.00 | 144,000 | — | — |
| 1986-09-19 | $40.75 | $40.75 | 174,700 | — | — |
| 1986-09-18 | $39.25 | $39.25 | 65,500 | — | — |
| 1986-09-17 | $37.75 | $37.75 | 31,300 | — | — |
| 1986-09-16 | $36.63 | $36.63 | 40,400 | — | — |
| 1986-09-15 | $36.50 | $36.50 | 34,400 | — | — |
| 1986-09-12 | $36.50 | $36.50 | 133,200 | — | — |
| 1986-09-11 | $37.25 | $37.25 | 63,500 | — | — |
| 1986-09-10 | $38.50 | $38.50 | 18,600 | — | — |
| 1986-09-09 | $38.25 | $38.25 | 19,900 | — | — |
| 1986-09-08 | $38.25 | $38.25 | 45,200 | — | — |
| 1986-09-05 | $38.63 | $38.63 | 50,600 | — | — |
| 1986-09-04 | $38.88 | $38.88 | 35,700 | — | — |
| 1986-09-03 | $38.88 | $38.88 | 41,100 | — | — |
| 1986-09-02 | $38.00 | $38.00 | 47,300 | — | — |
| 1986-08-29 | $38.13 | $38.13 | 101,600 | — | — |
| 1986-08-28 | $38.25 | $38.25 | 18,600 | — | — |
| 1986-08-27 | $38.13 | $38.13 | 108,600 | — | — |
| 1986-08-26 | $37.88 | $37.88 | 57,700 | — | — |
| 1986-08-25 | $37.25 | $37.25 | 34,600 | — | — |
| 1986-08-22 | $36.50 | $36.50 | 33,600 | — | — |
| 1986-08-21 | $36.63 | $36.63 | 36,400 | — | — |
| 1986-08-20 | $36.25 | $36.25 | 38,900 | — | — |
| 1986-08-19 | $36.25 | $36.25 | 32,900 | — | — |
| 1986-08-18 | $36.88 | $36.87 | 4,400 | — | — |
| 1986-08-15 | $36.38 | $36.38 | 8,600 | — | — |
| 1986-08-14 | $37.00 | $37.00 | 9,200 | — | — |
| 1986-08-13 | $37.75 | $37.75 | 81,500 | — | — |
| 1986-08-12 | $36.50 | $36.50 | 13,500 | — | — |
| 1986-08-11 | $35.75 | $35.75 | 16,900 | — | — |
| 1986-08-08 | $34.50 | $34.50 | 11,500 | — | — |
| 1986-08-07 | $34.38 | $34.37 | 18,900 | — | — |
| 1986-08-06 | $33.88 | $33.88 | 142,500 | — | — |
| 1986-08-05 | $33.75 | $33.75 | 55,600 | — | — |
| 1986-08-04 | $33.13 | $33.13 | 6,600 | — | — |
| 1986-08-01 | $32.75 | $32.75 | 34,600 | — | — |
| 1986-07-31 | $31.75 | $31.75 | 38,800 | — | — |
| 1986-07-30 | $31.00 | $31.00 | 54,300 | — | — |
| 1986-07-29 | $32.00 | $32.00 | 38,900 | — | — |
| 1986-07-28 | $33.50 | $33.50 | 11,400 | — | — |
| 1986-07-25 | $34.00 | $34.00 | 90,400 | — | — |
| 1986-07-24 | $34.00 | $34.00 | 56,600 | — | — |
| 1986-07-23 | $34.50 | $34.50 | 33,000 | — | — |
| 1986-07-22 | $35.25 | $35.25 | 26,300 | — | — |
| 1986-07-21 | $35.13 | $35.13 | 8,700 | — | — |
| 1986-07-18 | $35.00 | $35.00 | 30,300 | — | — |
| 1986-07-17 | $35.75 | $35.75 | 54,400 | — | — |
| 1986-07-16 | $34.50 | $34.50 | 24,800 | — | — |
| 1986-07-15 | $33.63 | $33.62 | 18,400 | — | — |
| 1986-07-14 | $33.75 | $33.75 | 19,300 | — | — |
| 1986-07-11 | $33.75 | $33.75 | 11,900 | — | — |
| 1986-07-10 | $33.25 | $33.25 | 106,700 | — | — |
| 1986-07-09 | $33.25 | $33.25 | 14,100 | — | — |
| 1986-07-08 | $33.00 | $33.00 | 46,500 | — | — |
| 1986-07-07 | $33.75 | $33.75 | 44,800 | — | — |
| 1986-07-03 | $34.75 | $34.75 | 71,700 | — | — |
| 1986-07-02 | $34.13 | $34.13 | 26,900 | — | — |
| 1986-07-01 | $34.25 | $34.25 | 26,700 | — | — |
| 1986-06-30 | $34.75 | $34.75 | 69,500 | — | — |
| 1986-06-27 | $33.75 | $33.75 | 107,100 | — | — |
| 1986-06-26 | $34.25 | $34.25 | 577,300 | — | — |
| 1986-06-25 | $31.13 | $31.13 | 26,300 | — | — |
| 1986-06-24 | $33.38 | $33.38 | 8,100 | — | — |
| 1986-06-23 | $34.00 | $34.00 | 43,100 | — | — |
| 1986-06-20 | $34.38 | $34.37 | 19,300 | — | — |
| 1986-06-19 | $34.00 | $34.00 | 28,000 | — | — |
| 1986-06-18 | $33.88 | $33.88 | 22,400 | — | — |
| 1986-06-17 | $34.75 | $34.75 | 21,900 | — | — |
| 1986-06-16 | $35.50 | $35.50 | 19,800 | — | — |
| 1986-06-13 | $35.25 | $35.25 | 12,800 | — | — |
| 1986-06-12 | $35.25 | $35.25 | 7,100 | — | — |
| 1986-06-11 | $34.75 | $34.75 | 38,500 | — | — |
| 1986-06-10 | $34.00 | $34.00 | 25,700 | — | — |
| 1986-06-09 | $33.00 | $33.00 | 40,300 | — | — |
| 1986-06-06 | $34.75 | $34.75 | 19,100 | — | — |
| 1986-06-05 | $35.38 | $35.38 | 11,700 | — | — |
| 1986-06-04 | $35.50 | $35.50 | 85,800 | — | — |
| 1986-06-03 | $36.75 | $36.75 | 43,700 | — | — |
| 1986-06-02 | $38.50 | $38.50 | 34,200 | — | — |
| 1986-05-30 | $39.13 | $39.12 | 43,800 | — | — |
| 1986-05-29 | $39.25 | $39.25 | 43,600 | — | — |
| 1986-05-28 | $40.25 | $40.25 | 45,900 | — | — |
| 1986-05-27 | $40.88 | $40.87 | 8,900 | — | — |
| 1986-05-23 | $40.63 | $40.63 | 10,000 | — | — |
| 1986-05-22 | $40.75 | $40.75 | 31,900 | — | — |
| 1986-05-21 | $39.00 | $39.00 | 26,300 | — | — |
| 1986-05-20 | $38.88 | $38.88 | 25,900 | — | — |
| 1986-05-19 | $38.63 | $38.63 | 24,500 | — | — |
| 1986-05-16 | $38.63 | $38.63 | 5,200 | — | — |
| 1986-05-15 | $38.75 | $38.75 | 10,600 | — | — |
| 1986-05-14 | $38.88 | $38.88 | 64,200 | — | — |
| 1986-05-13 | $38.75 | $38.75 | 10,500 | — | — |
| 1986-05-12 | $38.25 | $38.25 | 15,100 | — | — |
| 1986-05-09 | $37.75 | $37.75 | 1,900 | — | — |
| 1986-05-08 | $37.75 | $37.75 | 2,800 | — | — |
| 1986-05-07 | $37.63 | $37.63 | 20,800 | — | — |
| 1986-05-06 | $37.25 | $37.25 | 8,900 | — | — |
| 1986-05-05 | $37.50 | $37.50 | 3,300 | — | — |
| 1986-05-02 | $37.25 | $37.25 | 16,100 | — | — |
| 1986-05-01 | $37.38 | $37.38 | 15,900 | — | — |
| 1986-04-30 | $37.75 | $37.75 | 82,500 | — | — |
| 1986-04-29 | $37.38 | $37.38 | 29,800 | — | — |
| 1986-04-28 | $39.00 | $39.00 | 23,400 | — | — |
| 1986-04-25 | $40.38 | $40.37 | 35,700 | — | — |
| 1986-04-24 | $40.75 | $40.75 | 17,600 | — | — |
| 1986-04-23 | $41.13 | $41.12 | 35,900 | — | — |
| 1986-04-22 | $40.75 | $40.75 | 24,200 | — | — |
| 1986-04-21 | $40.50 | $40.50 | 40,500 | — | — |
| 1986-04-18 | $41.88 | $41.88 | 7,600 | — | — |
| 1986-04-17 | $42.63 | $42.62 | 12,000 | — | — |
| 1986-04-16 | $42.75 | $42.75 | 11,100 | — | — |
| 1986-04-15 | $42.75 | $42.75 | 37,200 | — | — |
| 1986-04-14 | $43.00 | $43.00 | 51,600 | — | — |
| 1986-04-11 | $43.25 | $43.25 | 17,300 | — | — |
| 1986-04-10 | $43.38 | $43.37 | 8,300 | — | — |
| 1986-04-09 | $43.13 | $43.13 | 78,000 | — | — |
| 1986-04-08 | $42.13 | $42.13 | 75,600 | — | — |
| 1986-04-07 | $40.88 | $40.87 | 36,800 | — | — |
| 1986-04-04 | $41.75 | $41.75 | 59,900 | — | — |
| 1986-04-03 | $43.25 | $43.25 | 48,300 | — | — |
| 1986-04-02 | $43.75 | $43.75 | 143,600 | — | — |
| 1986-04-01 | $44.13 | $44.13 | 70,900 | — | — |
| 1986-03-31 | $45.00 | $45.00 | 193,400 | — | — |
| 1986-03-27 | $41.75 | $41.75 | 325,700 | — | — |
| 1986-03-26 | $39.75 | $39.75 | 88,800 | — | — |
| 1986-03-25 | $37.63 | $37.63 | 18,200 | — | — |
| 1986-03-24 | $37.75 | $37.75 | 45,000 | — | — |
| 1986-03-21 | $38.75 | $38.75 | 102,400 | — | — |
| 1986-03-20 | $37.88 | $37.88 | 86,100 | — | — |
| 1986-03-19 | $40.00 | $40.00 | 66,400 | — | — |
| 1986-03-18 | $40.50 | $40.50 | 100,600 | — | — |
| 1986-03-17 | $40.25 | $40.25 | 61,200 | — | — |
| 1986-03-14 | $40.38 | $40.37 | 70,100 | — | — |
| 1986-03-13 | $40.13 | $40.13 | 56,500 | — | — |
| 1986-03-12 | $40.63 | $40.63 | 129,700 | — | — |
| 1986-03-11 | $40.25 | $40.25 | 253,600 | — | — |
| 1986-03-10 | $37.38 | $37.38 | 101,600 | — | — |
| 1986-03-07 | $36.75 | $36.75 | 142,800 | — | — |
| 1986-03-06 | $36.25 | $36.25 | 62,900 | — | — |
| 1986-03-05 | $35.63 | $35.63 | 33,700 | — | — |
| 1986-03-04 | $36.00 | $36.00 | 34,700 | — | — |
| 1986-03-03 | $35.38 | $35.38 | 29,100 | — | — |
| 1986-02-28 | $35.63 | $35.63 | 19,800 | — | — |
| 1986-02-27 | $35.63 | $35.63 | 31,000 | — | — |
| 1986-02-26 | $35.25 | $35.25 | 87,800 | — | — |
| 1986-02-25 | $35.00 | $35.00 | 23,900 | — | — |
| 1986-02-24 | $35.75 | $35.75 | 86,600 | — | — |
| 1986-02-21 | $34.63 | $34.63 | 70,700 | — | — |
| 1986-02-20 | $32.63 | $32.62 | 13,200 | — | — |
| 1986-02-19 | $31.38 | $31.38 | 50,500 | — | — |
| 1986-02-18 | $30.13 | $30.13 | 14,500 | — | — |
| 1986-02-14 | $30.25 | $30.25 | 15,800 | — | — |
| 1986-02-13 | $30.00 | $30.00 | 30,300 | — | — |
| 1986-02-12 | $29.75 | $29.75 | 21,100 | — | — |
| 1986-02-11 | $30.00 | $30.00 | 18,100 | — | — |
| 1986-02-10 | $29.88 | $29.87 | 7,000 | — | — |
| 1986-02-07 | $30.38 | $30.38 | 29,000 | — | — |
| 1986-02-06 | $30.00 | $30.00 | 36,400 | — | — |
| 1986-02-05 | $29.75 | $29.75 | 46,200 | — | — |
| 1986-02-04 | $29.75 | $29.75 | 34,200 | — | — |
| 1986-02-03 | $29.75 | $29.75 | 14,800 | — | — |
| 1986-01-31 | $29.63 | $29.63 | 25,300 | — | — |
| 1986-01-30 | $28.50 | $28.50 | 18,700 | — | — |
| 1986-01-29 | $28.13 | $28.12 | 174,400 | — | — |
| 1986-01-28 | $27.63 | $27.63 | 33,500 | — | — |
| 1986-01-27 | $27.75 | $27.75 | 43,600 | — | — |
| 1986-01-24 | $27.50 | $27.50 | 4,200 | — | — |
| 1986-01-23 | $27.38 | $27.38 | 5,700 | — | — |
| 1986-01-22 | $27.25 | $27.25 | 21,900 | — | — |
| 1986-01-21 | $27.63 | $27.63 | 18,300 | — | — |
| 1986-01-20 | $27.63 | $27.63 | 18,500 | — | — |
| 1986-01-17 | $27.50 | $27.50 | 21,900 | — | — |
| 1986-01-16 | $27.50 | $27.50 | 18,900 | — | — |
| 1986-01-15 | $27.75 | $27.75 | 23,400 | — | — |
| 1986-01-14 | $26.25 | $26.25 | 24,000 | — | — |
| 1986-01-13 | $26.50 | $26.50 | 21,500 | — | — |
| 1986-01-10 | $26.50 | $26.50 | 51,700 | — | — |
| 1986-01-09 | $27.75 | $27.75 | 42,800 | — | — |
| 1986-01-08 | $28.13 | $28.12 | 38,000 | — | — |
| 1986-01-07 | $28.25 | $28.25 | 56,400 | — | — |
| 1986-01-06 | $27.63 | $27.63 | 11,000 | — | — |
| 1986-01-03 | $27.88 | $27.88 | 55,000 | — | — |
| 1986-01-02 | $27.25 | $27.25 | 270,000 | — | — |