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
- 1980-01-02 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 | $33.38 | $44.36 | 189,500 | — | — |
| 1986-12-30 | $33.25 | $44.20 | 94,300 | — | — |
| 1986-12-29 | $33.00 | $43.86 | 120,800 | — | — |
| 1986-12-26 | $32.88 | $43.70 | 18,800 | — | — |
| 1986-12-24 | $32.63 | $43.37 | 68,100 | — | — |
| 1986-12-23 | $32.00 | $42.53 | 279,800 | — | — |
| 1986-12-22 | $32.38 | $43.03 | 210,700 | — | — |
| 1986-12-19 | $32.75 | $43.53 | 264,100 | — | — |
| 1986-12-18 | $32.25 | $42.87 | 126,600 | — | — |
| 1986-12-17 | $33.13 | $44.03 | 176,300 | — | — |
| 1986-12-16 | $33.50 | $44.53 | 153,400 | — | — |
| 1986-12-15 | $32.88 | $43.70 | 127,900 | — | — |
| 1986-12-12 | $32.88 | $43.70 | 180,800 | — | — |
| 1986-12-11 | $33.38 | $44.36 | 119,200 | — | — |
| 1986-12-10 | $33.88 | $45.03 | 257,500 | — | — |
| 1986-12-09 | $33.38 | $44.36 | 131,400 | — | — |
| 1986-12-08 | $33.63 | $44.69 | 270,700 | — | — |
| 1986-12-05 | $33.75 | $44.86 | 178,500 | — | — |
| 1986-12-04 | $34.13 | $45.36 | 232,900 | — | — |
| 1986-12-03 | $35.50 | $47.19 | 575,400 | — | — |
| 1986-12-02 | $33.88 | $45.03 | 247,400 | — | — |
| 1986-12-01 | $33.88 | $45.03 | 121,100 | — | — |
| 1986-11-28 | $33.38 | $44.36 | 102,900 | — | — |
| 1986-11-26 | $33.63 | $44.69 | 267,500 | — | — |
| 1986-11-25 | $34.00 | $45.19 | 220,800 | — | — |
| 1986-11-24 | $34.38 | $45.69 | 201,200 | — | — |
| 1986-11-21 | $33.88 | $45.03 | 152,800 | — | — |
| 1986-11-20 | $33.00 | $43.86 | 120,200 | — | — |
| 1986-11-19 | $32.88 | $43.70 | 176,800 | — | — |
| 1986-11-18 | $32.88 | $43.70 | 187,300 | — | — |
| 1986-11-17 | $33.88 | $45.03 | 184,200 | — | — |
| 1986-11-14 | $33.50 | $44.38 | 92,700 | — | — |
| 1986-11-13 | $33.00 | $43.72 | 162,000 | — | — |
| 1986-11-12 | $33.75 | $44.71 | 157,000 | — | — |
| 1986-11-11 | $34.38 | $45.54 | 49,500 | — | — |
| 1986-11-10 | $34.63 | $45.87 | 112,700 | — | — |
| 1986-11-07 | $34.63 | $45.87 | 165,700 | — | — |
| 1986-11-06 | $34.00 | $45.04 | 120,800 | — | — |
| 1986-11-05 | $34.25 | $45.38 | 261,300 | — | — |
| 1986-11-04 | $33.13 | $43.89 | 351,800 | — | — |
| 1986-11-03 | $33.13 | $43.89 | 154,300 | — | — |
| 1986-10-31 | $33.38 | $44.22 | 154,800 | — | — |
| 1986-10-30 | $34.00 | $45.04 | 450,200 | — | — |
| 1986-10-29 | $33.38 | $44.22 | 336,300 | — | — |
| 1986-10-28 | $32.00 | $42.39 | 350,900 | — | — |
| 1986-10-27 | $31.13 | $41.24 | 94,600 | — | — |
| 1986-10-24 | $30.75 | $40.74 | 174,300 | — | — |
| 1986-10-23 | $31.00 | $41.07 | 427,400 | — | — |
| 1986-10-22 | $30.13 | $39.91 | 125,400 | — | — |
| 1986-10-21 | $31.25 | $41.40 | 190,100 | — | — |
| 1986-10-20 | $31.38 | $41.57 | 250,300 | — | — |
| 1986-10-17 | $31.75 | $42.06 | 129,900 | — | — |
| 1986-10-16 | $31.75 | $42.06 | 133,400 | — | — |
| 1986-10-15 | $30.88 | $40.90 | 260,400 | — | — |
| 1986-10-14 | $32.00 | $42.39 | 197,400 | — | — |
| 1986-10-13 | $32.38 | $42.89 | 184,800 | — | — |
| 1986-10-10 | $33.00 | $43.72 | 352,300 | — | — |
| 1986-10-09 | $31.88 | $42.23 | 655,300 | — | — |
| 1986-10-08 | $30.50 | $40.41 | 339,700 | — | — |
| 1986-10-07 | $29.13 | $38.59 | 99,400 | — | — |
| 1986-10-06 | $29.25 | $38.75 | 45,200 | — | — |
| 1986-10-03 | $29.63 | $39.25 | 135,600 | — | — |
| 1986-10-02 | $29.63 | $39.25 | 136,000 | — | — |
| 1986-10-01 | $29.00 | $38.42 | 174,300 | — | — |
| 1986-09-30 | $28.13 | $37.26 | 152,600 | — | — |
| 1986-09-29 | $28.00 | $37.10 | 125,700 | — | — |
| 1986-09-26 | $28.00 | $37.10 | 136,200 | — | — |
| 1986-09-25 | $28.00 | $37.10 | 100,400 | — | — |
| 1986-09-24 | $29.00 | $38.42 | 159,000 | — | — |
| 1986-09-23 | $28.13 | $37.26 | 113,200 | — | — |
| 1986-09-22 | $27.88 | $36.93 | 138,000 | — | — |
| 1986-09-19 | $27.75 | $36.76 | 251,200 | — | — |
| 1986-09-18 | $27.63 | $36.60 | 174,700 | — | — |
| 1986-09-17 | $26.75 | $35.44 | 114,200 | — | — |
| 1986-09-16 | $27.25 | $36.10 | 273,600 | — | — |
| 1986-09-15 | $26.88 | $35.60 | 112,400 | — | — |
| 1986-09-12 | $26.25 | $34.78 | 352,800 | — | — |
| 1986-09-11 | $26.25 | $34.78 | 290,000 | — | — |
| 1986-09-10 | $27.88 | $36.93 | 81,400 | — | — |
| 1986-09-09 | $28.00 | $37.10 | 155,200 | — | — |
| 1986-09-08 | $27.75 | $36.76 | 119,200 | — | — |
| 1986-09-05 | $28.00 | $37.10 | 178,100 | — | — |
| 1986-09-04 | $28.25 | $37.43 | 160,700 | — | — |
| 1986-09-03 | $28.00 | $37.10 | 115,800 | — | — |
| 1986-09-02 | $28.00 | $37.10 | 218,600 | — | — |
| 1986-08-29 | $28.50 | $37.76 | 86,100 | — | — |
| 1986-08-28 | $28.88 | $38.11 | 46,000 | — | — |
| 1986-08-27 | $29.13 | $38.44 | 217,400 | — | — |
| 1986-08-26 | $29.75 | $39.26 | 112,300 | — | — |
| 1986-08-25 | $28.75 | $37.94 | 129,600 | — | — |
| 1986-08-22 | $28.25 | $37.28 | 139,500 | — | — |
| 1986-08-21 | $27.50 | $36.29 | 142,000 | — | — |
| 1986-08-20 | $27.38 | $36.13 | 101,400 | — | — |
| 1986-08-19 | $27.00 | $35.63 | 63,500 | — | — |
| 1986-08-18 | $27.13 | $35.80 | 143,500 | — | — |
| 1986-08-15 | $27.25 | $35.96 | 128,500 | — | — |
| 1986-08-14 | $27.50 | $36.29 | 103,500 | — | — |
| 1986-08-13 | $27.88 | $36.79 | 225,100 | — | — |
| 1986-08-12 | $27.75 | $36.62 | 124,300 | — | — |
| 1986-08-11 | $27.00 | $35.63 | 144,000 | — | — |
| 1986-08-08 | $26.00 | $34.31 | 43,200 | — | — |
| 1986-08-07 | $26.25 | $34.64 | 168,900 | — | — |
| 1986-08-06 | $26.13 | $34.48 | 71,500 | — | — |
| 1986-08-05 | $25.13 | $33.16 | 118,100 | — | — |
| 1986-08-04 | $26.00 | $34.31 | 76,800 | — | — |
| 1986-08-01 | $26.88 | $35.47 | 185,900 | — | — |
| 1986-07-31 | $26.38 | $34.81 | 273,200 | — | — |
| 1986-07-30 | $25.75 | $33.98 | 130,200 | — | — |
| 1986-07-29 | $26.25 | $34.64 | 144,500 | — | — |
| 1986-07-28 | $26.00 | $34.31 | 72,500 | — | — |
| 1986-07-25 | $27.25 | $35.96 | 72,200 | — | — |
| 1986-07-24 | $27.25 | $35.96 | 130,300 | — | — |
| 1986-07-23 | $27.63 | $36.46 | 181,700 | — | — |
| 1986-07-22 | $26.50 | $34.97 | 233,700 | — | — |
| 1986-07-21 | $26.50 | $34.97 | 88,300 | — | — |
| 1986-07-18 | $25.88 | $34.15 | 268,300 | — | — |
| 1986-07-17 | $25.50 | $33.65 | 127,400 | — | — |
| 1986-07-16 | $26.00 | $34.31 | 309,600 | — | — |
| 1986-07-15 | $26.75 | $35.30 | 174,900 | — | — |
| 1986-07-14 | $26.63 | $35.14 | 56,500 | — | — |
| 1986-07-11 | $26.75 | $35.30 | 132,300 | — | — |
| 1986-07-10 | $26.63 | $35.14 | 139,300 | — | — |
| 1986-07-09 | $27.50 | $36.29 | 199,200 | — | — |
| 1986-07-08 | $26.63 | $35.14 | 199,000 | — | — |
| 1986-07-07 | $28.75 | $37.94 | 159,200 | — | — |
| 1986-07-03 | $30.00 | $39.59 | 111,900 | — | — |
| 1986-07-02 | $30.00 | $39.59 | 69,100 | — | — |
| 1986-07-01 | $29.38 | $38.77 | 92,100 | — | — |
| 1986-06-30 | $29.25 | $38.60 | 53,300 | — | — |
| 1986-06-27 | $29.38 | $38.77 | 69,800 | — | — |
| 1986-06-26 | $29.38 | $38.77 | 97,600 | — | — |
| 1986-06-25 | $29.38 | $38.77 | 93,000 | — | — |
| 1986-06-24 | $29.00 | $38.27 | 122,400 | — | — |
| 1986-06-23 | $28.38 | $37.45 | 78,800 | — | — |
| 1986-06-20 | $29.38 | $38.77 | 136,500 | — | — |
| 1986-06-19 | $29.13 | $38.44 | 82,400 | — | — |
| 1986-06-18 | $29.63 | $39.10 | 46,200 | — | — |
| 1986-06-17 | $29.88 | $39.43 | 169,300 | — | — |
| 1986-06-16 | $30.25 | $39.92 | 76,700 | — | — |
| 1986-06-13 | $28.88 | $38.11 | 198,200 | — | — |
| 1986-06-12 | $28.50 | $37.61 | 97,000 | — | — |
| 1986-06-11 | $27.63 | $36.46 | 96,300 | — | — |
| 1986-06-10 | $27.25 | $35.96 | 142,600 | — | — |
| 1986-06-09 | $27.25 | $35.96 | 61,800 | — | — |
| 1986-06-06 | $27.75 | $36.62 | 72,700 | — | — |
| 1986-06-05 | $27.25 | $35.96 | 138,200 | — | — |
| 1986-06-04 | $27.13 | $35.80 | 78,400 | — | — |
| 1986-06-03 | $27.63 | $36.46 | 142,600 | — | — |
| 1986-06-02 | $28.00 | $36.95 | 67,300 | — | — |
| 1986-05-30 | $28.17 | $37.17 | 176,550 | — | — |
| 1986-05-29 | $28.17 | $37.17 | 162,600 | — | — |
| 1986-05-28 | $28.00 | $36.95 | 311,400 | — | — |
| 1986-05-27 | $28.17 | $37.17 | 106,650 | — | — |
| 1986-05-23 | $27.83 | $36.73 | 177,150 | — | — |
| 1986-05-22 | $27.17 | $35.85 | 160,200 | — | — |
| 1986-05-21 | $27.25 | $35.96 | 461,100 | — | — |
| 1986-05-20 | $27.67 | $36.51 | 338,250 | — | — |
| 1986-05-19 | $27.08 | $35.74 | 267,300 | — | — |
| 1986-05-16 | $26.67 | $35.19 | 796,800 | — | — |
| 1986-05-15 | $26.33 | $34.75 | 222,600 | — | — |
| 1986-05-14 | $26.83 | $35.41 | 439,350 | — | — |
| 1986-05-13 | $27.17 | $35.85 | 430,350 | — | — |
| 1986-05-12 | $27.67 | $36.51 | 258,300 | — | — |
| 1986-05-09 | $28.00 | $36.95 | 117,750 | — | — |
| 1986-05-08 | $28.67 | $37.83 | 374,400 | — | — |
| 1986-05-07 | $29.67 | $39.15 | 68,400 | — | — |
| 1986-05-06 | $29.67 | $39.15 | 113,400 | — | — |
| 1986-05-05 | $29.33 | $38.57 | 129,600 | — | — |
| 1986-05-02 | $28.92 | $38.02 | 97,200 | — | — |
| 1986-05-01 | $29.17 | $38.35 | 64,650 | — | — |
| 1986-04-30 | $29.42 | $38.68 | 169,950 | — | — |
| 1986-04-29 | $29.83 | $39.23 | 83,250 | — | — |
| 1986-04-28 | $29.67 | $39.01 | 135,750 | — | — |
| 1986-04-25 | $29.67 | $39.01 | 114,750 | — | — |
| 1986-04-24 | $29.50 | $38.79 | 115,950 | — | — |
| 1986-04-23 | $29.75 | $39.12 | 75,000 | — | — |
| 1986-04-22 | $30.00 | $39.45 | 310,350 | — | — |
| 1986-04-21 | $29.25 | $38.46 | 155,700 | — | — |
| 1986-04-18 | $28.58 | $37.58 | 235,350 | — | — |
| 1986-04-17 | $28.50 | $37.47 | 220,800 | — | — |
| 1986-04-16 | $28.33 | $37.25 | 143,850 | — | — |
| 1986-04-15 | $27.83 | $36.60 | 654,300 | — | — |
| 1986-04-14 | $27.83 | $36.60 | 170,700 | — | — |
| 1986-04-11 | $28.33 | $37.25 | 56,400 | — | — |
| 1986-04-10 | $28.67 | $37.69 | 79,200 | — | — |
| 1986-04-09 | $28.25 | $37.14 | 64,500 | — | — |
| 1986-04-08 | $27.83 | $36.60 | 170,550 | — | — |
| 1986-04-07 | $27.33 | $35.94 | 79,950 | — | — |
| 1986-04-04 | $27.33 | $35.94 | 131,400 | — | — |
| 1986-04-03 | $28.17 | $37.03 | 60,300 | — | — |
| 1986-04-02 | $28.00 | $36.82 | 144,450 | — | — |
| 1986-04-01 | $27.33 | $35.94 | 254,400 | — | — |
| 1986-03-31 | $27.67 | $36.38 | 137,850 | — | — |
| 1986-03-27 | $27.50 | $36.16 | 144,750 | — | — |
| 1986-03-26 | $27.33 | $35.94 | 213,750 | — | — |
| 1986-03-25 | $27.33 | $35.94 | 63,750 | — | — |
| 1986-03-24 | $27.67 | $36.38 | 224,700 | — | — |
| 1986-03-21 | $27.83 | $36.60 | 372,150 | — | — |
| 1986-03-20 | $28.08 | $36.93 | 107,700 | — | — |
| 1986-03-19 | $27.83 | $36.60 | 184,050 | — | — |
| 1986-03-18 | $27.75 | $36.49 | 393,750 | — | — |
| 1986-03-17 | $27.17 | $35.72 | 111,750 | — | — |
| 1986-03-14 | $27.58 | $36.27 | 312,000 | — | — |
| 1986-03-13 | $26.42 | $34.73 | 141,300 | — | — |
| 1986-03-12 | $26.67 | $35.06 | 259,050 | — | — |
| 1986-03-11 | $27.00 | $35.50 | 144,450 | — | — |
| 1986-03-10 | $26.00 | $34.19 | 128,250 | — | — |
| 1986-03-07 | $26.08 | $34.30 | 148,050 | — | — |
| 1986-03-06 | $25.75 | $33.86 | 43,050 | — | — |
| 1986-03-05 | $25.33 | $33.31 | 301,050 | — | — |
| 1986-03-04 | $25.83 | $33.97 | 95,100 | — | — |
| 1986-03-03 | $25.75 | $33.71 | 226,950 | — | — |
| 1986-02-28 | $26.83 | $35.13 | 179,550 | — | — |
| 1986-02-27 | $26.67 | $34.91 | 102,450 | — | — |
| 1986-02-26 | $26.00 | $34.04 | 158,850 | — | — |
| 1986-02-25 | $25.50 | $33.39 | 78,150 | — | — |
| 1986-02-24 | $25.42 | $33.28 | 74,850 | — | — |
| 1986-02-21 | $25.25 | $33.06 | 120,900 | — | — |
| 1986-02-20 | $25.17 | $32.95 | 72,300 | — | — |
| 1986-02-19 | $25.08 | $32.84 | 79,500 | — | — |
| 1986-02-18 | $25.42 | $33.28 | 95,100 | — | — |
| 1986-02-14 | $25.25 | $33.06 | 130,350 | — | — |
| 1986-02-13 | $25.00 | $32.73 | 99,600 | — | — |
| 1986-02-12 | $24.92 | $32.62 | 116,850 | — | — |
| 1986-02-11 | $24.92 | $32.62 | 79,650 | — | — |
| 1986-02-10 | $25.00 | $32.73 | 132,300 | — | — |
| 1986-02-07 | $24.67 | $32.29 | 137,400 | — | — |
| 1986-02-06 | $24.67 | $32.29 | 41,250 | — | — |
| 1986-02-05 | $24.33 | $31.86 | 42,750 | — | — |
| 1986-02-04 | $24.33 | $31.86 | 133,050 | — | — |
| 1986-02-03 | $24.50 | $32.08 | 75,900 | — | — |
| 1986-01-31 | $24.50 | $32.08 | 88,200 | — | — |
| 1986-01-30 | $24.25 | $31.75 | 89,400 | — | — |
| 1986-01-29 | $24.33 | $31.86 | 99,000 | — | — |
| 1986-01-28 | $23.92 | $31.31 | 188,850 | — | — |
| 1986-01-27 | $23.58 | $30.88 | 118,650 | — | — |
| 1986-01-24 | $23.25 | $30.44 | 118,800 | — | — |
| 1986-01-23 | $23.08 | $30.22 | 190,500 | — | — |
| 1986-01-22 | $23.25 | $30.44 | 151,350 | — | — |
| 1986-01-21 | $23.00 | $30.11 | 93,000 | — | — |
| 1986-01-20 | $22.33 | $29.24 | 46,950 | — | — |
| 1986-01-17 | $22.50 | $29.46 | 138,300 | — | — |
| 1986-01-16 | $22.67 | $29.68 | 74,700 | — | — |
| 1986-01-15 | $22.33 | $29.24 | 521,550 | — | — |
| 1986-01-14 | $22.33 | $29.24 | 56,400 | — | — |
| 1986-01-13 | $22.33 | $29.24 | 65,550 | — | — |
| 1986-01-10 | $22.08 | $28.91 | 188,100 | — | — |
| 1986-01-09 | $22.25 | $29.13 | 109,200 | — | — |
| 1986-01-08 | $22.17 | $29.02 | 129,000 | — | — |
| 1986-01-07 | $22.58 | $29.57 | 117,900 | — | — |
| 1986-01-06 | $22.25 | $29.13 | 143,100 | — | — |
| 1986-01-03 | $21.75 | $28.48 | 65,100 | — | — |
| 1986-01-02 | $21.58 | $28.26 | 113,700 | — | — |