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
- 1972-06-01 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 | $24.25 | $94.34 | 460,100 | — | — |
| 1986-12-30 | $24.13 | $93.85 | 465,200 | — | — |
| 1986-12-29 | $24.25 | $94.34 | 440,600 | — | — |
| 1986-12-26 | $24.63 | $95.80 | 92,800 | — | — |
| 1986-12-24 | $24.50 | $95.31 | 188,900 | — | — |
| 1986-12-23 | $24.63 | $95.80 | 1,010,000 | — | — |
| 1986-12-22 | $25.00 | $97.26 | 456,300 | — | — |
| 1986-12-19 | $25.00 | $97.26 | 1,100,000 | — | — |
| 1986-12-18 | $24.75 | $96.28 | 572,300 | — | — |
| 1986-12-17 | $24.63 | $95.80 | 385,000 | — | — |
| 1986-12-16 | $24.75 | $96.28 | 584,600 | — | — |
| 1986-12-15 | $24.50 | $95.31 | 660,900 | — | — |
| 1986-12-12 | $24.50 | $95.31 | 2,020,000 | — | — |
| 1986-12-11 | $24.25 | $94.34 | 1,130,000 | — | — |
| 1986-12-10 | $24.50 | $95.31 | 945,600 | — | — |
| 1986-12-09 | $24.38 | $94.83 | 4,840,000 | — | — |
| 1986-12-08 | $25.38 | $96.85 | 4,990,000 | — | — |
| 1986-12-05 | $25.50 | $97.33 | 703,900 | — | — |
| 1986-12-04 | $25.88 | $98.76 | 846,700 | — | — |
| 1986-12-03 | $26.13 | $99.71 | 638,700 | — | — |
| 1986-12-02 | $25.88 | $98.76 | 788,200 | — | — |
| 1986-12-01 | $25.50 | $97.33 | 614,500 | — | — |
| 1986-11-28 | $25.38 | $96.85 | 214,400 | — | — |
| 1986-11-26 | $25.63 | $97.80 | 481,200 | — | — |
| 1986-11-25 | $25.38 | $96.85 | 657,300 | — | — |
| 1986-11-24 | $25.63 | $97.80 | 670,200 | — | — |
| 1986-11-21 | $25.00 | $95.42 | 624,100 | — | — |
| 1986-11-20 | $24.88 | $94.94 | 384,700 | — | — |
| 1986-11-19 | $24.38 | $93.03 | 343,200 | — | — |
| 1986-11-18 | $24.13 | $92.08 | 363,200 | — | — |
| 1986-11-17 | $24.88 | $94.94 | 339,500 | — | — |
| 1986-11-14 | $24.75 | $94.46 | 332,800 | — | — |
| 1986-11-13 | $24.63 | $93.99 | 291,000 | — | — |
| 1986-11-12 | $24.88 | $94.94 | 383,000 | — | — |
| 1986-11-11 | $24.88 | $94.94 | 266,400 | — | — |
| 1986-11-10 | $24.75 | $94.46 | 201,300 | — | — |
| 1986-11-07 | $24.63 | $93.99 | 765,000 | — | — |
| 1986-11-06 | $24.75 | $94.46 | 453,900 | — | — |
| 1986-11-05 | $24.88 | $94.94 | 453,000 | — | — |
| 1986-11-04 | $25.00 | $95.42 | 267,400 | — | — |
| 1986-11-03 | $24.75 | $94.46 | 445,300 | — | — |
| 1986-10-31 | $24.75 | $94.46 | 231,300 | — | — |
| 1986-10-30 | $24.75 | $94.46 | 711,300 | — | — |
| 1986-10-29 | $24.63 | $93.99 | 285,300 | — | — |
| 1986-10-28 | $24.63 | $93.99 | 364,300 | — | — |
| 1986-10-27 | $24.25 | $92.55 | 467,300 | — | — |
| 1986-10-24 | $24.13 | $92.08 | 771,100 | — | — |
| 1986-10-23 | $24.13 | $92.08 | 280,500 | — | — |
| 1986-10-22 | $24.00 | $91.60 | 272,000 | — | — |
| 1986-10-21 | $23.88 | $91.12 | 286,900 | — | — |
| 1986-10-20 | $23.75 | $90.65 | 298,900 | — | — |
| 1986-10-17 | $23.75 | $90.65 | 268,000 | — | — |
| 1986-10-16 | $24.00 | $91.60 | 336,700 | — | — |
| 1986-10-15 | $24.00 | $91.60 | 470,000 | — | — |
| 1986-10-14 | $23.75 | $90.65 | 303,900 | — | — |
| 1986-10-13 | $24.00 | $91.60 | 343,900 | — | — |
| 1986-10-10 | $24.00 | $91.60 | 288,800 | — | — |
| 1986-10-09 | $23.88 | $91.12 | 227,500 | — | — |
| 1986-10-08 | $23.88 | $91.12 | 246,900 | — | — |
| 1986-10-07 | $23.75 | $90.65 | 236,900 | — | — |
| 1986-10-06 | $24.13 | $92.08 | 299,900 | — | — |
| 1986-10-03 | $24.00 | $91.60 | 452,500 | — | — |
| 1986-10-02 | $24.13 | $92.08 | 457,400 | — | — |
| 1986-10-01 | $24.25 | $92.55 | 268,400 | — | — |
| 1986-09-30 | $24.00 | $91.60 | 616,200 | — | — |
| 1986-09-29 | $23.88 | $91.12 | 306,300 | — | — |
| 1986-09-26 | $24.13 | $92.08 | 350,600 | — | — |
| 1986-09-25 | $24.13 | $92.08 | 281,600 | — | — |
| 1986-09-24 | $24.50 | $93.51 | 487,300 | — | — |
| 1986-09-23 | $24.50 | $93.51 | 225,100 | — | — |
| 1986-09-22 | $24.50 | $93.51 | 331,900 | — | — |
| 1986-09-19 | $23.88 | $91.12 | 748,600 | — | — |
| 1986-09-18 | $23.75 | $90.65 | 534,300 | — | — |
| 1986-09-17 | $24.00 | $91.60 | 549,400 | — | — |
| 1986-09-16 | $24.25 | $92.55 | 426,000 | — | — |
| 1986-09-15 | $24.38 | $93.03 | 744,500 | — | — |
| 1986-09-12 | $23.88 | $91.12 | 2,250,000 | — | — |
| 1986-09-11 | $23.88 | $91.12 | 2,120,000 | — | — |
| 1986-09-10 | $25.13 | $95.89 | 1,010,000 | — | — |
| 1986-09-09 | $25.38 | $96.85 | 1,190,000 | — | — |
| 1986-09-08 | $26.38 | $98.83 | 1,010,000 | — | — |
| 1986-09-05 | $26.75 | $100.24 | 902,300 | — | — |
| 1986-09-04 | $27.13 | $101.64 | 1,010,000 | — | — |
| 1986-09-03 | $27.00 | $101.18 | 272,100 | — | — |
| 1986-09-02 | $27.00 | $101.18 | 984,800 | — | — |
| 1986-08-29 | $27.25 | $102.11 | 436,200 | — | — |
| 1986-08-28 | $27.25 | $102.11 | 338,400 | — | — |
| 1986-08-27 | $27.25 | $102.11 | 590,900 | — | — |
| 1986-08-26 | $27.50 | $103.05 | 600,500 | — | — |
| 1986-08-25 | $26.88 | $100.71 | 634,100 | — | — |
| 1986-08-22 | $27.13 | $101.64 | 553,100 | — | — |
| 1986-08-21 | $27.13 | $101.64 | 596,000 | — | — |
| 1986-08-20 | $27.00 | $101.18 | 1,050,000 | — | — |
| 1986-08-19 | $26.13 | $97.90 | 1,020,000 | — | — |
| 1986-08-18 | $25.50 | $95.55 | 1,090,000 | — | — |
| 1986-08-15 | $25.38 | $95.09 | 441,600 | — | — |
| 1986-08-14 | $25.38 | $95.09 | 645,800 | — | — |
| 1986-08-13 | $25.38 | $95.09 | 921,400 | — | — |
| 1986-08-12 | $25.13 | $94.15 | 572,800 | — | — |
| 1986-08-11 | $25.13 | $94.15 | 929,800 | — | — |
| 1986-08-08 | $24.88 | $93.21 | 674,400 | — | — |
| 1986-08-07 | $25.00 | $93.68 | 510,700 | — | — |
| 1986-08-06 | $24.88 | $93.21 | 341,700 | — | — |
| 1986-08-05 | $24.63 | $92.28 | 571,800 | — | — |
| 1986-08-04 | $24.63 | $92.28 | 419,100 | — | — |
| 1986-08-01 | $24.88 | $93.21 | 555,100 | — | — |
| 1986-07-31 | $25.25 | $94.62 | 176,900 | — | — |
| 1986-07-30 | $25.13 | $94.15 | 383,900 | — | — |
| 1986-07-29 | $25.13 | $94.15 | 221,500 | — | — |
| 1986-07-28 | $25.00 | $93.68 | 421,200 | — | — |
| 1986-07-25 | $25.75 | $96.49 | 1,273,000 | — | — |
| 1986-07-24 | $25.38 | $95.09 | 565,400 | — | — |
| 1986-07-23 | $25.00 | $93.68 | 514,800 | — | — |
| 1986-07-22 | $24.88 | $93.21 | 425,600 | — | — |
| 1986-07-21 | $24.63 | $92.28 | 1,300,000 | — | — |
| 1986-07-18 | $24.63 | $92.28 | 485,400 | — | — |
| 1986-07-17 | $24.88 | $93.21 | 867,200 | — | — |
| 1986-07-16 | $25.38 | $95.09 | 1,230,000 | — | — |
| 1986-07-15 | $24.63 | $92.28 | 649,100 | — | — |
| 1986-07-14 | $24.13 | $90.40 | 466,700 | — | — |
| 1986-07-11 | $23.88 | $89.47 | 1,262,000 | — | — |
| 1986-07-10 | $23.38 | $87.59 | 488,700 | — | — |
| 1986-07-09 | $23.13 | $86.65 | 591,500 | — | — |
| 1986-07-08 | $22.75 | $85.25 | 1,070,000 | — | — |
| 1986-07-07 | $22.75 | $85.25 | 468,400 | — | — |
| 1986-07-03 | $23.13 | $86.65 | 458,800 | — | — |
| 1986-07-02 | $23.13 | $86.65 | 704,500 | — | — |
| 1986-07-01 | $23.00 | $86.19 | 306,800 | — | — |
| 1986-06-30 | $22.88 | $85.72 | 415,200 | — | — |
| 1986-06-27 | $22.75 | $85.25 | 229,100 | — | — |
| 1986-06-26 | $22.63 | $84.78 | 450,900 | — | — |
| 1986-06-25 | $22.75 | $85.25 | 319,100 | — | — |
| 1986-06-24 | $22.50 | $84.31 | 316,400 | — | — |
| 1986-06-23 | $22.63 | $84.78 | 266,300 | — | — |
| 1986-06-20 | $22.75 | $85.25 | 522,400 | — | — |
| 1986-06-19 | $22.38 | $83.84 | 306,400 | — | — |
| 1986-06-18 | $22.63 | $84.78 | 226,500 | — | — |
| 1986-06-17 | $22.50 | $84.31 | 190,600 | — | — |
| 1986-06-16 | $22.50 | $84.31 | 386,600 | — | — |
| 1986-06-13 | $22.13 | $82.91 | 319,800 | — | — |
| 1986-06-12 | $21.88 | $81.97 | 237,400 | — | — |
| 1986-06-11 | $21.63 | $81.03 | 1,010,000 | — | — |
| 1986-06-10 | $21.50 | $80.57 | 640,300 | — | — |
| 1986-06-09 | $22.50 | $82.51 | 5,218,000 | — | — |
| 1986-06-06 | $22.75 | $83.43 | 296,500 | — | — |
| 1986-06-05 | $22.75 | $83.43 | 224,000 | — | — |
| 1986-06-04 | $22.63 | $82.97 | 255,200 | — | — |
| 1986-06-03 | $22.88 | $83.89 | 138,500 | — | — |
| 1986-06-02 | $22.88 | $83.89 | 868,100 | — | — |
| 1986-05-30 | $23.13 | $84.81 | 558,300 | — | — |
| 1986-05-29 | $23.00 | $84.35 | 621,700 | — | — |
| 1986-05-28 | $22.88 | $83.89 | 493,900 | — | — |
| 1986-05-27 | $22.38 | $82.06 | 510,200 | — | — |
| 1986-05-23 | $21.75 | $79.76 | 263,200 | — | — |
| 1986-05-22 | $22.00 | $80.68 | 495,300 | — | — |
| 1986-05-21 | $21.25 | $77.93 | 200,300 | — | — |
| 1986-05-20 | $21.38 | $78.39 | 130,800 | — | — |
| 1986-05-19 | $21.38 | $78.39 | 217,900 | — | — |
| 1986-05-16 | $21.25 | $77.93 | 218,500 | — | — |
| 1986-05-15 | $21.38 | $78.39 | 569,200 | — | — |
| 1986-05-14 | $21.75 | $79.76 | 223,800 | — | — |
| 1986-05-13 | $21.63 | $79.31 | 264,800 | — | — |
| 1986-05-12 | $21.25 | $77.93 | 246,700 | — | — |
| 1986-05-09 | $21.25 | $77.93 | 399,200 | — | — |
| 1986-05-08 | $21.50 | $78.85 | 411,900 | — | — |
| 1986-05-07 | $21.38 | $78.39 | 469,500 | — | — |
| 1986-05-06 | $21.50 | $78.85 | 279,000 | — | — |
| 1986-05-05 | $21.50 | $78.85 | 211,400 | — | — |
| 1986-05-02 | $21.50 | $78.85 | 368,200 | — | — |
| 1986-05-01 | $21.75 | $79.76 | 572,300 | — | — |
| 1986-04-30 | $21.13 | $77.47 | 602,500 | — | — |
| 1986-04-29 | $22.00 | $80.68 | 345,800 | — | — |
| 1986-04-28 | $22.38 | $82.06 | 764,300 | — | — |
| 1986-04-25 | $22.13 | $81.14 | 304,200 | — | — |
| 1986-04-24 | $22.25 | $81.60 | 1,090,000 | — | — |
| 1986-04-23 | $22.50 | $82.51 | 411,600 | — | — |
| 1986-04-22 | $23.00 | $84.35 | 691,400 | — | — |
| 1986-04-21 | $23.00 | $84.35 | 305,800 | — | — |
| 1986-04-18 | $22.63 | $82.97 | 338,900 | — | — |
| 1986-04-17 | $22.88 | $83.89 | 296,000 | — | — |
| 1986-04-16 | $23.13 | $84.81 | 584,500 | — | — |
| 1986-04-15 | $22.75 | $83.43 | 507,600 | — | — |
| 1986-04-14 | $22.38 | $82.06 | 193,800 | — | — |
| 1986-04-11 | $22.25 | $81.60 | 566,100 | — | — |
| 1986-04-10 | $22.50 | $82.51 | 263,800 | — | — |
| 1986-04-09 | $22.75 | $83.43 | 998,300 | — | — |
| 1986-04-08 | $22.13 | $81.14 | 649,700 | — | — |
| 1986-04-07 | $21.63 | $79.31 | 311,600 | — | — |
| 1986-04-04 | $22.00 | $80.68 | 420,400 | — | — |
| 1986-04-03 | $22.50 | $82.51 | 413,000 | — | — |
| 1986-04-02 | $22.75 | $83.43 | 290,300 | — | — |
| 1986-04-01 | $22.50 | $82.51 | 750,000 | — | — |
| 1986-03-31 | $22.63 | $82.97 | 588,000 | — | — |
| 1986-03-27 | $22.25 | $81.60 | 338,100 | — | — |
| 1986-03-26 | $22.38 | $82.06 | 457,900 | — | — |
| 1986-03-25 | $21.75 | $79.76 | 259,600 | — | — |
| 1986-03-24 | $21.63 | $79.31 | 515,700 | — | — |
| 1986-03-21 | $21.00 | $77.01 | 1,861,000 | — | — |
| 1986-03-20 | $21.25 | $77.93 | 827,400 | — | — |
| 1986-03-19 | $21.88 | $80.22 | 224,600 | — | — |
| 1986-03-18 | $22.25 | $81.60 | 314,800 | — | — |
| 1986-03-17 | $21.75 | $79.76 | 351,200 | — | — |
| 1986-03-14 | $22.25 | $81.60 | 942,700 | — | — |
| 1986-03-13 | $22.50 | $82.51 | 288,700 | — | — |
| 1986-03-12 | $22.50 | $82.51 | 1,858,000 | — | — |
| 1986-03-11 | $22.38 | $82.06 | 767,100 | — | — |
| 1986-03-10 | $22.88 | $82.20 | 2,247,000 | — | — |
| 1986-03-07 | $22.50 | $80.85 | 688,400 | — | — |
| 1986-03-06 | $22.75 | $81.75 | 481,200 | — | — |
| 1986-03-05 | $22.63 | $81.30 | 352,800 | — | — |
| 1986-03-04 | $22.75 | $81.75 | 3,234,000 | — | — |
| 1986-03-03 | $22.25 | $79.96 | 652,300 | — | — |
| 1986-02-28 | $22.75 | $81.75 | 710,900 | — | — |
| 1986-02-27 | $22.50 | $80.85 | 594,400 | — | — |
| 1986-02-26 | $22.38 | $80.41 | 176,400 | — | — |
| 1986-02-25 | $22.63 | $81.30 | 292,000 | — | — |
| 1986-02-24 | $22.75 | $81.75 | 451,200 | — | — |
| 1986-02-21 | $22.38 | $80.41 | 400,500 | — | — |
| 1986-02-20 | $21.88 | $78.61 | 721,300 | — | — |
| 1986-02-19 | $21.25 | $76.36 | 1,269,000 | — | — |
| 1986-02-18 | $21.13 | $75.91 | 502,400 | — | — |
| 1986-02-14 | $20.88 | $75.02 | 511,400 | — | — |
| 1986-02-13 | $20.75 | $74.57 | 316,900 | — | — |
| 1986-02-12 | $20.75 | $74.57 | 173,800 | — | — |
| 1986-02-11 | $20.50 | $73.67 | 309,200 | — | — |
| 1986-02-10 | $20.63 | $74.12 | 227,300 | — | — |
| 1986-02-07 | $20.50 | $73.67 | 355,400 | — | — |
| 1986-02-06 | $20.63 | $74.12 | 187,700 | — | — |
| 1986-02-05 | $20.50 | $73.67 | 213,000 | — | — |
| 1986-02-04 | $20.63 | $74.12 | 714,900 | — | — |
| 1986-02-03 | $20.50 | $73.67 | 394,600 | — | — |
| 1986-01-31 | $20.50 | $73.67 | 439,100 | — | — |
| 1986-01-30 | $20.13 | $72.32 | 241,900 | — | — |
| 1986-01-29 | $20.38 | $73.22 | 2,635,000 | — | — |
| 1986-01-28 | $20.13 | $72.32 | 946,000 | — | — |
| 1986-01-27 | $19.88 | $71.42 | 320,000 | — | — |
| 1986-01-24 | $19.63 | $70.52 | 627,600 | — | — |
| 1986-01-23 | $19.50 | $70.07 | 136,900 | — | — |
| 1986-01-22 | $19.50 | $70.07 | 430,400 | — | — |
| 1986-01-21 | $19.25 | $69.18 | 290,800 | — | — |
| 1986-01-20 | $19.25 | $69.18 | 320,900 | — | — |
| 1986-01-17 | $19.38 | $69.62 | 424,000 | — | — |
| 1986-01-16 | $19.50 | $70.07 | 353,400 | — | — |
| 1986-01-15 | $19.63 | $70.52 | 109,900 | — | — |
| 1986-01-14 | $19.63 | $70.52 | 168,400 | — | — |
| 1986-01-13 | $19.38 | $69.62 | 348,200 | — | — |
| 1986-01-10 | $19.25 | $69.18 | 233,700 | — | — |
| 1986-01-09 | $19.63 | $70.52 | 410,400 | — | — |
| 1986-01-08 | $19.63 | $70.52 | 356,800 | — | — |
| 1986-01-07 | $20.38 | $73.22 | 681,400 | — | — |
| 1986-01-06 | $20.00 | $71.87 | 155,500 | — | — |
| 1986-01-03 | $19.88 | $71.42 | 219,800 | — | — |
| 1986-01-02 | $19.63 | $70.52 | 352,200 | — | — |