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 | $28.38 | $28.76 | 211,300 | — | — |
| 1986-12-30 | $28.38 | $28.76 | 136,800 | — | — |
| 1986-12-29 | $28.38 | $28.76 | 277,300 | — | — |
| 1986-12-26 | $28.38 | $28.76 | 49,000 | — | — |
| 1986-12-24 | $28.38 | $28.76 | 119,300 | — | — |
| 1986-12-23 | $28.38 | $28.76 | 241,100 | — | — |
| 1986-12-22 | $28.50 | $28.88 | 186,900 | — | — |
| 1986-12-19 | $28.50 | $28.88 | 155,900 | — | — |
| 1986-12-18 | $28.38 | $28.76 | 116,900 | — | — |
| 1986-12-17 | $28.38 | $28.76 | 180,100 | — | — |
| 1986-12-16 | $28.63 | $29.01 | 166,200 | — | — |
| 1986-12-15 | $28.63 | $29.01 | 497,400 | — | — |
| 1986-12-12 | $28.50 | $28.88 | 309,400 | — | — |
| 1986-12-11 | $28.75 | $29.14 | 182,500 | — | — |
| 1986-12-10 | $28.88 | $29.26 | 151,400 | — | — |
| 1986-12-09 | $28.88 | $29.26 | 132,100 | — | — |
| 1986-12-08 | $29.13 | $29.52 | 85,900 | — | — |
| 1986-12-05 | $29.13 | $29.52 | 138,400 | — | — |
| 1986-12-04 | $29.38 | $29.77 | 230,300 | — | — |
| 1986-12-03 | $29.25 | $29.64 | 164,000 | — | — |
| 1986-12-02 | $29.25 | $29.64 | 199,800 | — | — |
| 1986-12-01 | $28.75 | $29.14 | 101,400 | — | — |
| 1986-11-28 | $29.13 | $29.52 | 80,600 | — | — |
| 1986-11-26 | $29.00 | $29.39 | 243,500 | — | — |
| 1986-11-25 | $28.88 | $29.26 | 138,400 | — | — |
| 1986-11-24 | $29.00 | $29.39 | 243,800 | — | — |
| 1986-11-21 | $28.50 | $28.88 | 81,000 | — | — |
| 1986-11-20 | $28.50 | $28.88 | 189,000 | — | — |
| 1986-11-19 | $28.38 | $28.76 | 150,400 | — | — |
| 1986-11-18 | $28.88 | $29.26 | 90,600 | — | — |
| 1986-11-17 | $28.88 | $29.26 | 100,400 | — | — |
| 1986-11-14 | $29.00 | $29.39 | 96,700 | — | — |
| 1986-11-13 | $29.13 | $29.52 | 79,400 | — | — |
| 1986-11-12 | $29.00 | $29.39 | 133,700 | — | — |
| 1986-11-11 | $28.88 | $29.26 | 270,900 | — | — |
| 1986-11-10 | $28.75 | $29.14 | 114,900 | — | — |
| 1986-11-07 | $28.63 | $29.01 | 96,300 | — | — |
| 1986-11-06 | $28.75 | $29.14 | 113,400 | — | — |
| 1986-11-05 | $28.75 | $29.14 | 300,300 | — | — |
| 1986-11-04 | $28.75 | $29.14 | 148,500 | — | — |
| 1986-11-03 | $28.00 | $28.38 | 566,000 | — | — |
| 1986-10-31 | $28.38 | $28.76 | 185,000 | — | — |
| 1986-10-30 | $28.63 | $29.01 | 317,500 | — | — |
| 1986-10-29 | $28.50 | $28.88 | 907,900 | — | — |
| 1986-10-28 | $28.50 | $28.88 | 748,500 | — | — |
| 1986-10-27 | $29.50 | $29.90 | 1,040,000 | — | — |
| 1986-10-24 | $29.50 | $29.90 | 128,600 | — | — |
| 1986-10-23 | $29.50 | $29.90 | 334,200 | — | — |
| 1986-10-22 | $29.38 | $29.77 | 159,800 | — | — |
| 1986-10-21 | $29.25 | $29.64 | 101,500 | — | — |
| 1986-10-20 | $29.50 | $29.90 | 196,000 | — | — |
| 1986-10-17 | $29.63 | $30.02 | 91,300 | — | — |
| 1986-10-16 | $29.38 | $29.77 | 224,300 | — | — |
| 1986-10-15 | $29.25 | $29.64 | 286,700 | — | — |
| 1986-10-14 | $28.75 | $29.14 | 93,300 | — | — |
| 1986-10-13 | $28.75 | $29.14 | 66,200 | — | — |
| 1986-10-10 | $28.75 | $29.14 | 134,700 | — | — |
| 1986-10-09 | $28.75 | $29.14 | 168,500 | — | — |
| 1986-10-08 | $28.88 | $29.26 | 109,500 | — | — |
| 1986-10-07 | $28.88 | $29.26 | 109,500 | — | — |
| 1986-10-06 | $29.00 | $29.39 | 94,000 | — | — |
| 1986-10-03 | $29.00 | $29.39 | 55,800 | — | — |
| 1986-10-02 | $28.75 | $29.14 | 77,400 | — | — |
| 1986-10-01 | $28.88 | $29.26 | 110,900 | — | — |
| 1986-09-30 | $29.13 | $29.52 | 94,800 | — | — |
| 1986-09-29 | $28.75 | $29.14 | 107,700 | — | — |
| 1986-09-26 | $29.00 | $29.39 | 88,100 | — | — |
| 1986-09-25 | $29.63 | $30.02 | 96,100 | — | — |
| 1986-09-24 | $29.88 | $30.28 | 229,600 | — | — |
| 1986-09-23 | $29.75 | $30.15 | 237,800 | — | — |
| 1986-09-22 | $29.13 | $29.52 | 128,200 | — | — |
| 1986-09-19 | $28.88 | $29.26 | 91,700 | — | — |
| 1986-09-18 | $28.88 | $29.26 | 125,400 | — | — |
| 1986-09-17 | $29.00 | $29.39 | 193,100 | — | — |
| 1986-09-16 | $28.75 | $29.14 | 130,500 | — | — |
| 1986-09-15 | $28.63 | $29.01 | 192,700 | — | — |
| 1986-09-12 | $28.50 | $28.88 | 259,000 | — | — |
| 1986-09-11 | $29.13 | $29.52 | 285,800 | — | — |
| 1986-09-10 | $29.50 | $29.90 | 170,300 | — | — |
| 1986-09-09 | $30.13 | $30.53 | 150,900 | — | — |
| 1986-09-08 | $30.13 | $30.53 | 142,700 | — | — |
| 1986-09-05 | $30.25 | $30.66 | 198,700 | — | — |
| 1986-09-04 | $31.25 | $31.67 | 114,300 | — | — |
| 1986-09-03 | $31.38 | $31.80 | 118,300 | — | — |
| 1986-09-02 | $31.50 | $31.92 | 198,200 | — | — |
| 1986-08-29 | $31.88 | $32.30 | 162,900 | — | — |
| 1986-08-28 | $31.75 | $32.18 | 115,500 | — | — |
| 1986-08-27 | $31.63 | $32.05 | 364,100 | — | — |
| 1986-08-26 | $31.88 | $32.30 | 315,600 | — | — |
| 1986-08-25 | $31.13 | $31.54 | 120,500 | — | — |
| 1986-08-22 | $31.13 | $31.54 | 286,300 | — | — |
| 1986-08-21 | $31.75 | $32.18 | 428,400 | — | — |
| 1986-08-20 | $31.88 | $32.30 | 535,800 | — | — |
| 1986-08-19 | $30.75 | $31.16 | 104,200 | — | — |
| 1986-08-18 | $30.50 | $30.91 | 178,900 | — | — |
| 1986-08-15 | $30.25 | $30.66 | 67,200 | — | — |
| 1986-08-14 | $30.25 | $30.66 | 184,600 | — | — |
| 1986-08-13 | $30.00 | $30.40 | 352,600 | — | — |
| 1986-08-12 | $29.88 | $30.28 | 566,600 | — | — |
| 1986-08-11 | $29.38 | $29.77 | 107,500 | — | — |
| 1986-08-08 | $29.38 | $29.77 | 111,700 | — | — |
| 1986-08-07 | $29.50 | $29.90 | 113,100 | — | — |
| 1986-08-06 | $28.25 | $28.63 | 566,700 | — | — |
| 1986-08-05 | $28.75 | $29.14 | 248,600 | — | — |
| 1986-08-04 | $28.13 | $28.50 | 131,400 | — | — |
| 1986-08-01 | $28.00 | $28.38 | 276,300 | — | — |
| 1986-07-31 | $28.50 | $28.88 | 92,400 | — | — |
| 1986-07-30 | $28.75 | $29.14 | 133,500 | — | — |
| 1986-07-29 | $28.75 | $29.14 | 202,700 | — | — |
| 1986-07-28 | $30.25 | $30.66 | 1,252,000 | — | — |
| 1986-07-25 | $30.75 | $31.16 | 154,900 | — | — |
| 1986-07-24 | $31.00 | $31.42 | 133,100 | — | — |
| 1986-07-23 | $31.00 | $31.42 | 192,000 | — | — |
| 1986-07-22 | $31.13 | $31.54 | 91,800 | — | — |
| 1986-07-21 | $31.00 | $31.42 | 136,800 | — | — |
| 1986-07-18 | $31.13 | $31.54 | 105,800 | — | — |
| 1986-07-17 | $31.00 | $31.42 | 107,900 | — | — |
| 1986-07-16 | $31.13 | $31.54 | 189,600 | — | — |
| 1986-07-15 | $31.00 | $31.42 | 299,500 | — | — |
| 1986-07-14 | $30.25 | $30.66 | 216,100 | — | — |
| 1986-07-11 | $29.38 | $29.77 | 299,300 | — | — |
| 1986-07-10 | $29.38 | $29.77 | 95,200 | — | — |
| 1986-07-09 | $29.50 | $29.90 | 207,500 | — | — |
| 1986-07-08 | $29.00 | $29.39 | 114,100 | — | — |
| 1986-07-07 | $28.88 | $29.26 | 115,100 | — | — |
| 1986-07-03 | $29.50 | $29.90 | 116,500 | — | — |
| 1986-07-02 | $29.50 | $29.90 | 156,200 | — | — |
| 1986-07-01 | $29.63 | $30.02 | 216,700 | — | — |
| 1986-06-30 | $29.38 | $29.77 | 121,600 | — | — |
| 1986-06-27 | $28.75 | $29.14 | 83,800 | — | — |
| 1986-06-26 | $28.00 | $28.38 | 111,600 | — | — |
| 1986-06-25 | $27.75 | $28.12 | 394,800 | — | — |
| 1986-06-24 | $27.38 | $27.74 | 414,900 | — | — |
| 1986-06-23 | $27.38 | $27.74 | 457,800 | — | — |
| 1986-06-20 | $27.63 | $28.00 | 99,500 | — | — |
| 1986-06-19 | $27.50 | $27.87 | 121,100 | — | — |
| 1986-06-18 | $27.13 | $27.49 | 159,900 | — | — |
| 1986-06-17 | $27.25 | $27.62 | 114,900 | — | — |
| 1986-06-16 | $27.00 | $27.36 | 195,500 | — | — |
| 1986-06-13 | $27.00 | $27.36 | 123,900 | — | — |
| 1986-06-12 | $26.75 | $27.11 | 133,100 | — | — |
| 1986-06-11 | $26.75 | $27.11 | 325,300 | — | — |
| 1986-06-10 | $27.00 | $27.36 | 344,100 | — | — |
| 1986-06-09 | $27.50 | $27.87 | 150,500 | — | — |
| 1986-06-06 | $27.63 | $28.00 | 94,800 | — | — |
| 1986-06-05 | $27.50 | $27.87 | 80,000 | — | — |
| 1986-06-04 | $27.38 | $27.74 | 113,900 | — | — |
| 1986-06-03 | $27.38 | $27.74 | 128,700 | — | — |
| 1986-06-02 | $27.50 | $27.87 | 118,000 | — | — |
| 1986-05-30 | $27.63 | $28.00 | 86,300 | — | — |
| 1986-05-29 | $27.75 | $28.12 | 114,700 | — | — |
| 1986-05-28 | $27.88 | $28.25 | 216,200 | — | — |
| 1986-05-27 | $27.63 | $28.00 | 314,400 | — | — |
| 1986-05-23 | $27.50 | $27.87 | 103,800 | — | — |
| 1986-05-22 | $27.50 | $27.87 | 142,200 | — | — |
| 1986-05-21 | $27.50 | $27.87 | 213,400 | — | — |
| 1986-05-20 | $27.63 | $28.00 | 122,600 | — | — |
| 1986-05-19 | $27.75 | $28.12 | 227,800 | — | — |
| 1986-05-16 | $27.63 | $28.00 | 113,900 | — | — |
| 1986-05-15 | $28.00 | $28.38 | 83,100 | — | — |
| 1986-05-14 | $28.38 | $28.76 | 136,200 | — | — |
| 1986-05-13 | $28.00 | $28.38 | 118,200 | — | — |
| 1986-05-12 | $28.00 | $28.38 | 111,100 | — | — |
| 1986-05-09 | $28.00 | $28.38 | 226,800 | — | — |
| 1986-05-08 | $28.50 | $28.88 | 682,400 | — | — |
| 1986-05-07 | $28.63 | $29.01 | 290,100 | — | — |
| 1986-05-06 | $29.25 | $29.64 | 189,400 | — | — |
| 1986-05-05 | $29.38 | $29.77 | 94,400 | — | — |
| 1986-05-02 | $29.50 | $29.90 | 992,900 | — | — |
| 1986-05-01 | $27.75 | $28.12 | 1,515,000 | — | — |
| 1986-04-30 | $28.25 | $28.63 | 522,300 | — | — |
| 1986-04-29 | $29.00 | $29.39 | 1,730,000 | — | — |
| 1986-04-28 | $30.25 | $30.66 | 1,404,000 | — | — |
| 1986-04-25 | $31.50 | $31.92 | 67,300 | — | — |
| 1986-04-24 | $31.63 | $32.05 | 317,200 | — | — |
| 1986-04-23 | $31.75 | $32.18 | 107,400 | — | — |
| 1986-04-22 | $31.75 | $32.18 | 88,900 | — | — |
| 1986-04-21 | $31.63 | $32.05 | 149,700 | — | — |
| 1986-04-18 | $31.75 | $32.18 | 138,200 | — | — |
| 1986-04-17 | $31.75 | $32.18 | 116,700 | — | — |
| 1986-04-16 | $32.00 | $32.43 | 297,300 | — | — |
| 1986-04-15 | $31.25 | $31.67 | 122,900 | — | — |
| 1986-04-14 | $30.88 | $31.29 | 114,400 | — | — |
| 1986-04-11 | $30.75 | $31.16 | 238,100 | — | — |
| 1986-04-10 | $31.00 | $31.42 | 116,000 | — | — |
| 1986-04-09 | $31.00 | $31.42 | 283,000 | — | — |
| 1986-04-08 | $30.25 | $30.66 | 418,000 | — | — |
| 1986-04-07 | $29.88 | $30.28 | 202,700 | — | — |
| 1986-04-04 | $30.00 | $30.40 | 288,600 | — | — |
| 1986-04-03 | $30.38 | $30.78 | 146,700 | — | — |
| 1986-04-02 | $30.13 | $30.53 | 92,800 | — | — |
| 1986-04-01 | $30.00 | $30.40 | 179,400 | — | — |
| 1986-03-31 | $30.00 | $30.40 | 177,900 | — | — |
| 1986-03-27 | $29.88 | $30.28 | 210,600 | — | — |
| 1986-03-26 | $29.88 | $30.28 | 172,900 | — | — |
| 1986-03-25 | $29.25 | $29.64 | 101,100 | — | — |
| 1986-03-24 | $29.38 | $29.77 | 104,800 | — | — |
| 1986-03-21 | $29.13 | $29.52 | 224,200 | — | — |
| 1986-03-20 | $29.13 | $29.52 | 145,500 | — | — |
| 1986-03-19 | $28.75 | $29.14 | 161,600 | — | — |
| 1986-03-18 | $28.38 | $28.76 | 394,400 | — | — |
| 1986-03-17 | $28.38 | $28.76 | 352,700 | — | — |
| 1986-03-14 | $29.50 | $29.90 | 150,400 | — | — |
| 1986-03-13 | $29.25 | $29.64 | 508,600 | — | — |
| 1986-03-12 | $29.50 | $29.90 | 237,400 | — | — |
| 1986-03-11 | $29.75 | $30.15 | 138,800 | — | — |
| 1986-03-10 | $29.25 | $29.64 | 214,100 | — | — |
| 1986-03-07 | $29.13 | $29.52 | 134,400 | — | — |
| 1986-03-06 | $29.00 | $29.39 | 112,800 | — | — |
| 1986-03-05 | $29.13 | $29.52 | 189,400 | — | — |
| 1986-03-04 | $29.38 | $29.77 | 328,900 | — | — |
| 1986-03-03 | $29.00 | $29.39 | 132,700 | — | — |
| 1986-02-28 | $28.75 | $29.14 | 583,300 | — | — |
| 1986-02-27 | $28.13 | $28.50 | 888,800 | — | — |
| 1986-02-26 | $27.38 | $27.74 | 197,900 | — | — |
| 1986-02-25 | $27.63 | $28.00 | 254,900 | — | — |
| 1986-02-24 | $27.63 | $28.00 | 234,200 | — | — |
| 1986-02-21 | $28.13 | $28.50 | 151,400 | — | — |
| 1986-02-20 | $27.50 | $27.87 | 163,500 | — | — |
| 1986-02-19 | $27.25 | $27.62 | 154,900 | — | — |
| 1986-02-18 | $27.25 | $27.62 | 144,900 | — | — |
| 1986-02-14 | $26.75 | $27.11 | 154,100 | — | — |
| 1986-02-13 | $26.38 | $26.73 | 83,000 | — | — |
| 1986-02-12 | $26.50 | $26.86 | 137,500 | — | — |
| 1986-02-11 | $26.50 | $26.86 | 111,800 | — | — |
| 1986-02-10 | $26.50 | $26.86 | 188,600 | — | — |
| 1986-02-07 | $26.50 | $26.86 | 82,600 | — | — |
| 1986-02-06 | $26.50 | $26.86 | 83,500 | — | — |
| 1986-02-05 | $26.75 | $27.11 | 207,300 | — | — |
| 1986-02-04 | $26.75 | $27.11 | 143,400 | — | — |
| 1986-02-03 | $26.75 | $27.11 | 641,100 | — | — |
| 1986-01-31 | $27.13 | $27.49 | 113,400 | — | — |
| 1986-01-30 | $27.13 | $27.49 | 46,100 | — | — |
| 1986-01-29 | $27.13 | $27.49 | 122,700 | — | — |
| 1986-01-28 | $27.13 | $27.49 | 117,400 | — | — |
| 1986-01-27 | $27.50 | $27.87 | 151,800 | — | — |
| 1986-01-24 | $27.13 | $27.49 | 458,400 | — | — |
| 1986-01-23 | $26.88 | $27.24 | 151,000 | — | — |
| 1986-01-22 | $27.00 | $27.36 | 182,700 | — | — |
| 1986-01-21 | $27.00 | $27.36 | 54,400 | — | — |
| 1986-01-20 | $27.00 | $27.36 | 105,100 | — | — |
| 1986-01-17 | $26.88 | $27.24 | 98,500 | — | — |
| 1986-01-16 | $26.75 | $27.11 | 142,000 | — | — |
| 1986-01-15 | $26.75 | $27.11 | 67,500 | — | — |
| 1986-01-14 | $26.63 | $26.98 | 432,900 | — | — |
| 1986-01-13 | $26.75 | $27.11 | 159,000 | — | — |
| 1986-01-10 | $26.63 | $26.98 | 228,700 | — | — |
| 1986-01-09 | $26.50 | $26.86 | 184,600 | — | — |
| 1986-01-08 | $27.25 | $27.62 | 668,000 | — | — |
| 1986-01-07 | $27.50 | $27.87 | 254,400 | — | — |
| 1986-01-06 | $26.88 | $27.24 | 247,200 | — | — |
| 1986-01-03 | $26.88 | $27.24 | 189,000 | — | — |
| 1986-01-02 | $26.88 | $27.24 | 80,900 | — | — |