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
- 1983-12-13 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 | $35.58 | $35.58 | 21,900 | — | — |
| 1986-12-30 | $35.75 | $35.75 | 44,100 | — | — |
| 1986-12-29 | $35.50 | $35.50 | 178,650 | — | — |
| 1986-12-26 | $35.50 | $35.50 | 18,150 | — | — |
| 1986-12-24 | $35.33 | $35.33 | 77,400 | — | — |
| 1986-12-23 | $35.50 | $35.50 | 10,800 | — | — |
| 1986-12-22 | $35.67 | $35.67 | 41,550 | — | — |
| 1986-12-19 | $35.58 | $35.58 | 36,000 | — | — |
| 1986-12-18 | $35.58 | $35.58 | 16,950 | — | — |
| 1986-12-17 | $35.75 | $35.75 | 29,250 | — | — |
| 1986-12-16 | $35.83 | $35.83 | 24,600 | — | — |
| 1986-12-15 | $35.92 | $35.92 | 6,900 | — | — |
| 1986-12-12 | $36.42 | $36.42 | 59,400 | — | — |
| 1986-12-11 | $36.58 | $36.58 | 9,750 | — | — |
| 1986-12-10 | $36.17 | $36.17 | 7,200 | — | — |
| 1986-12-09 | $36.08 | $36.08 | 19,050 | — | — |
| 1986-12-08 | $36.17 | $36.17 | 10,500 | — | — |
| 1986-12-05 | $36.50 | $36.50 | 10,200 | — | — |
| 1986-12-04 | $36.33 | $36.33 | 7,950 | — | — |
| 1986-12-03 | $36.58 | $36.58 | 1,200 | — | — |
| 1986-12-02 | $36.42 | $36.42 | 8,550 | — | — |
| 1986-12-01 | $36.33 | $36.33 | 4,800 | — | — |
| 1986-11-28 | $36.67 | $36.67 | 6,450 | — | — |
| 1986-11-26 | $36.17 | $36.17 | 5,400 | — | — |
| 1986-11-25 | $35.67 | $35.67 | 28,350 | — | — |
| 1986-11-24 | $36.17 | $36.17 | 6,300 | — | — |
| 1986-11-21 | $36.00 | $36.00 | 5,850 | — | — |
| 1986-11-20 | $35.67 | $35.67 | 9,150 | — | — |
| 1986-11-19 | $34.67 | $34.67 | 96,450 | — | — |
| 1986-11-18 | $36.25 | $36.25 | 15,450 | — | — |
| 1986-11-17 | $37.83 | $37.83 | 25,950 | — | — |
| 1986-11-14 | $38.83 | $38.83 | 74,700 | — | — |
| 1986-11-13 | $36.25 | $36.25 | 6,750 | — | — |
| 1986-11-12 | $36.92 | $36.92 | 35,700 | — | — |
| 1986-11-11 | $35.92 | $35.92 | 46,200 | — | — |
| 1986-11-10 | $38.58 | $38.58 | 386,700 | — | — |
| 1986-11-07 | $39.33 | $39.33 | 5,700 | — | — |
| 1986-11-06 | $39.75 | $39.75 | 9,450 | — | — |
| 1986-11-05 | $40.25 | $40.25 | 22,950 | — | — |
| 1986-11-04 | $40.00 | $40.00 | 27,450 | — | — |
| 1986-11-03 | $39.92 | $39.92 | 29,850 | — | — |
| 1986-10-31 | $39.08 | $39.08 | 10,950 | — | — |
| 1986-10-30 | $38.67 | $38.67 | 20,700 | — | — |
| 1986-10-29 | $39.50 | $39.50 | 91,950 | — | — |
| 1986-10-28 | $39.33 | $39.33 | 57,150 | — | — |
| 1986-10-27 | $38.42 | $38.42 | 62,550 | — | — |
| 1986-10-24 | $36.50 | $36.50 | 28,200 | — | — |
| 1986-10-23 | $36.00 | $36.00 | 25,650 | — | — |
| 1986-10-22 | $34.83 | $34.83 | 16,800 | — | — |
| 1986-10-21 | $34.58 | $34.58 | 3,900 | — | — |
| 1986-10-20 | $34.67 | $34.67 | 17,250 | — | — |
| 1986-10-17 | $34.83 | $34.83 | 2,550 | — | — |
| 1986-10-16 | $34.50 | $34.50 | 9,300 | — | — |
| 1986-10-15 | $34.67 | $34.67 | 23,550 | — | — |
| 1986-10-14 | $34.00 | $34.00 | 6,600 | — | — |
| 1986-10-13 | $33.75 | $33.75 | 750 | — | — |
| 1986-10-10 | $34.00 | $34.00 | 10,050 | — | — |
| 1986-10-09 | $33.83 | $33.83 | 9,600 | — | — |
| 1986-10-08 | $34.00 | $34.00 | 300 | — | — |
| 1986-10-07 | $33.83 | $33.83 | 3,450 | — | — |
| 1986-10-06 | $33.67 | $33.67 | 2,250 | — | — |
| 1986-10-03 | $33.92 | $33.92 | 1,950 | — | — |
| 1986-10-02 | $34.33 | $34.33 | 3,150 | — | — |
| 1986-10-01 | $33.83 | $33.83 | 44,850 | — | — |
| 1986-09-30 | $32.67 | $32.67 | 4,800 | — | — |
| 1986-09-29 | $32.17 | $32.17 | 12,450 | — | — |
| 1986-09-26 | $32.33 | $32.33 | 2,100 | — | — |
| 1986-09-25 | $32.17 | $32.17 | 20,250 | — | — |
| 1986-09-24 | $32.00 | $32.00 | 2,550 | — | — |
| 1986-09-23 | $32.17 | $32.17 | 3,450 | — | — |
| 1986-09-22 | $32.00 | $32.00 | 6,900 | — | — |
| 1986-09-19 | $31.67 | $31.67 | 16,350 | — | — |
| 1986-09-18 | $31.67 | $31.67 | 18,900 | — | — |
| 1986-09-17 | $31.67 | $31.67 | 24,900 | — | — |
| 1986-09-16 | $31.33 | $31.33 | 37,350 | — | — |
| 1986-09-15 | $31.50 | $31.50 | 27,300 | — | — |
| 1986-09-12 | $32.00 | $32.00 | 29,700 | — | — |
| 1986-09-11 | $32.17 | $32.17 | 33,000 | — | — |
| 1986-09-10 | $32.75 | $32.75 | 11,550 | — | — |
| 1986-09-09 | $32.75 | $32.75 | 34,650 | — | — |
| 1986-09-08 | $32.08 | $32.08 | 23,100 | — | — |
| 1986-09-05 | $33.17 | $33.17 | 28,950 | — | — |
| 1986-09-04 | $34.42 | $34.42 | 24,900 | — | — |
| 1986-09-03 | $34.67 | $34.67 | 67,950 | — | — |
| 1986-09-02 | $35.00 | $35.00 | 51,300 | — | — |
| 1986-08-29 | $35.33 | $35.33 | 4,950 | — | — |
| 1986-08-28 | $35.17 | $35.17 | 21,600 | — | — |
| 1986-08-27 | $35.42 | $35.42 | 12,900 | — | — |
| 1986-08-26 | $35.67 | $35.67 | 2,100 | — | — |
| 1986-08-25 | $35.50 | $35.50 | 6,450 | — | — |
| 1986-08-22 | $36.00 | $36.00 | 4,650 | — | — |
| 1986-08-21 | $36.00 | $36.00 | 9,750 | — | — |
| 1986-08-20 | $35.50 | $35.50 | 7,200 | — | — |
| 1986-08-19 | $36.17 | $36.17 | 14,250 | — | — |
| 1986-08-18 | $36.33 | $36.33 | 9,900 | — | — |
| 1986-08-15 | $36.33 | $36.33 | 13,500 | — | — |
| 1986-08-14 | $36.25 | $36.25 | 54,750 | — | — |
| 1986-08-13 | $36.00 | $36.00 | 14,400 | — | — |
| 1986-08-12 | $35.33 | $35.33 | 71,700 | — | — |
| 1986-08-11 | $35.33 | $35.33 | 20,250 | — | — |
| 1986-08-08 | $35.17 | $35.17 | 7,800 | — | — |
| 1986-08-07 | $35.17 | $35.17 | 2,700 | — | — |
| 1986-08-06 | $35.00 | $35.00 | 3,600 | — | — |
| 1986-08-05 | $34.75 | $34.75 | 9,600 | — | — |
| 1986-08-04 | $35.08 | $35.08 | 39,900 | — | — |
| 1986-08-01 | $35.08 | $35.08 | 8,250 | — | — |
| 1986-07-31 | $35.67 | $35.67 | 7,650 | — | — |
| 1986-07-30 | $36.00 | $36.00 | 1,200 | — | — |
| 1986-07-29 | $36.50 | $36.50 | 17,850 | — | — |
| 1986-07-28 | $36.67 | $36.67 | 8,850 | — | — |
| 1986-07-25 | $37.33 | $37.33 | 10,800 | — | — |
| 1986-07-24 | $37.42 | $37.42 | 39,450 | — | — |
| 1986-07-23 | $37.58 | $37.58 | 18,750 | — | — |
| 1986-07-22 | $36.92 | $36.92 | 13,650 | — | — |
| 1986-07-21 | $36.83 | $36.83 | 88,050 | — | — |
| 1986-07-18 | $35.83 | $35.83 | 7,350 | — | — |
| 1986-07-17 | $35.83 | $35.83 | 300 | — | — |
| 1986-07-16 | $35.83 | $35.83 | 21,750 | — | — |
| 1986-07-15 | $34.75 | $34.75 | 11,100 | — | — |
| 1986-07-14 | $35.50 | $35.50 | 10,950 | — | — |
| 1986-07-11 | $35.50 | $35.50 | 13,050 | — | — |
| 1986-07-10 | $36.00 | $36.00 | 13,200 | — | — |
| 1986-07-09 | $36.33 | $36.33 | 3,600 | — | — |
| 1986-07-08 | $36.42 | $36.42 | 15,600 | — | — |
| 1986-07-07 | $37.17 | $37.17 | 8,700 | — | — |
| 1986-07-03 | $37.50 | $37.50 | 1,200 | — | — |
| 1986-07-02 | $37.33 | $37.33 | 600 | — | — |
| 1986-07-01 | $37.50 | $37.50 | 46,950 | — | — |
| 1986-06-30 | $38.25 | $38.25 | 25,350 | — | — |
| 1986-06-27 | $38.33 | $38.33 | 40,050 | — | — |
| 1986-06-26 | $37.83 | $37.83 | 19,200 | — | — |
| 1986-06-25 | $39.00 | $39.00 | 15,450 | — | — |
| 1986-06-24 | $38.83 | $38.83 | 8,850 | — | — |
| 1986-06-23 | $39.00 | $39.00 | 16,500 | — | — |
| 1986-06-20 | $38.33 | $38.33 | 4,050 | — | — |
| 1986-06-19 | $38.50 | $38.50 | 11,700 | — | — |
| 1986-06-18 | $37.67 | $37.67 | 21,750 | — | — |
| 1986-06-17 | $38.92 | $38.92 | 43,950 | — | — |
| 1986-06-16 | $36.50 | $36.50 | 19,950 | — | — |
| 1986-06-13 | $35.42 | $35.42 | 36,750 | — | — |
| 1986-06-12 | $35.33 | $35.33 | 32,100 | — | — |
| 1986-06-11 | $35.58 | $35.58 | 25,650 | — | — |
| 1986-06-10 | $35.83 | $35.83 | 19,350 | — | — |
| 1986-06-09 | $35.92 | $35.92 | 48,750 | — | — |
| 1986-06-06 | $35.08 | $35.08 | 38,550 | — | — |
| 1986-06-05 | $35.25 | $35.25 | 7,650 | — | — |
| 1986-06-04 | $35.92 | $35.92 | 2,700 | — | — |
| 1986-06-03 | $36.50 | $36.50 | 6,900 | — | — |
| 1986-06-02 | $36.67 | $36.67 | 34,500 | — | — |
| 1986-05-30 | $37.58 | $37.58 | 10,350 | — | — |
| 1986-05-29 | $37.75 | $37.75 | 6,150 | — | — |
| 1986-05-28 | $37.75 | $37.75 | 7,350 | — | — |
| 1986-05-27 | $37.67 | $37.67 | 13,350 | — | — |
| 1986-05-23 | $36.83 | $36.83 | 10,950 | — | — |
| 1986-05-22 | $36.33 | $36.33 | 9,750 | — | — |
| 1986-05-21 | $36.67 | $36.67 | 23,100 | — | — |
| 1986-05-20 | $36.58 | $36.58 | 16,950 | — | — |
| 1986-05-19 | $36.58 | $36.58 | 27,600 | — | — |
| 1986-05-16 | $36.00 | $36.00 | 31,650 | — | — |
| 1986-05-15 | $36.00 | $36.00 | 44,550 | — | — |
| 1986-05-14 | $37.17 | $37.17 | 37,350 | — | — |
| 1986-05-13 | $37.00 | $37.00 | 4,650 | — | — |
| 1986-05-12 | $37.17 | $37.17 | 35,400 | — | — |
| 1986-05-09 | $37.58 | $37.58 | 66,600 | — | — |
| 1986-05-08 | $37.42 | $37.42 | 55,200 | — | — |
| 1986-05-07 | $35.92 | $35.92 | 10,950 | — | — |
| 1986-05-06 | $35.92 | $35.92 | 4,500 | — | — |
| 1986-05-05 | $36.08 | $36.08 | 6,300 | — | — |
| 1986-05-02 | $35.75 | $35.75 | 1,050 | — | — |
| 1986-05-01 | $35.75 | $35.75 | 19,950 | — | — |
| 1986-04-30 | $35.92 | $35.92 | 20,400 | — | — |
| 1986-04-29 | $36.67 | $36.67 | 29,850 | — | — |
| 1986-04-28 | $35.50 | $35.50 | 95,700 | — | — |
| 1986-04-25 | $35.25 | $35.25 | 45,900 | — | — |
| 1986-04-24 | $34.92 | $34.92 | 182,100 | — | — |
| 1986-04-23 | $35.00 | $35.00 | 84,150 | — | — |
| 1986-04-22 | $36.33 | $36.33 | 91,950 | — | — |
| 1986-04-21 | $37.67 | $37.67 | 23,400 | — | — |
| 1986-04-18 | $38.25 | $38.25 | 193,350 | — | — |
| 1986-04-17 | $36.58 | $36.58 | 35,250 | — | — |
| 1986-04-16 | $35.83 | $35.83 | 47,850 | — | — |
| 1986-04-15 | $35.92 | $35.92 | 147,300 | — | — |
| 1986-04-14 | $36.08 | $36.08 | 184,800 | — | — |
| 1986-04-11 | $34.67 | $34.67 | 117,150 | — | — |
| 1986-04-10 | $33.75 | $33.75 | 31,500 | — | — |
| 1986-04-09 | $33.33 | $33.33 | 58,200 | — | — |
| 1986-04-08 | $33.00 | $33.00 | 18,300 | — | — |
| 1986-04-07 | $32.33 | $32.33 | 71,400 | — | — |
| 1986-04-04 | $33.08 | $33.08 | 41,700 | — | — |
| 1986-04-03 | $33.50 | $33.50 | 31,500 | — | — |
| 1986-04-02 | $34.33 | $34.33 | 16,350 | — | — |
| 1986-04-01 | $34.67 | $34.67 | 10,650 | — | — |
| 1986-03-31 | $35.50 | $35.50 | 77,550 | — | — |
| 1986-03-27 | $34.50 | $34.50 | 15,150 | — | — |
| 1986-03-26 | $33.17 | $33.17 | 12,150 | — | — |
| 1986-03-25 | $33.08 | $33.08 | 30,000 | — | — |
| 1986-03-24 | $32.83 | $32.83 | 54,150 | — | — |
| 1986-03-21 | $32.33 | $32.33 | 32,700 | — | — |
| 1986-03-20 | $33.42 | $33.42 | 101,700 | — | — |
| 1986-03-19 | $33.67 | $33.67 | 48,750 | — | — |
| 1986-03-18 | $33.67 | $33.67 | 72,300 | — | — |
| 1986-03-17 | $33.83 | $33.83 | 0 | — | — |
| 1986-03-14 | $33.83 | $33.83 | 69,300 | — | — |
| 1986-03-13 | $33.83 | $33.83 | 16,050 | — | — |
| 1986-03-12 | $34.92 | $34.92 | 35,850 | — | — |
| 1986-03-11 | $34.50 | $34.50 | 8,850 | — | — |
| 1986-03-10 | $32.83 | $32.83 | 8,550 | — | — |
| 1986-03-07 | $32.25 | $32.25 | 7,650 | — | — |
| 1986-03-06 | $33.33 | $33.33 | 44,100 | — | — |
| 1986-03-05 | $33.67 | $33.67 | 1,800 | — | — |
| 1986-03-04 | $34.33 | $34.33 | 45,150 | — | — |
| 1986-03-03 | $34.00 | $34.00 | 9,900 | — | — |
| 1986-02-28 | $34.00 | $34.00 | 48,450 | — | — |
| 1986-02-27 | $34.25 | $34.25 | 63,150 | — | — |
| 1986-02-26 | $33.33 | $33.33 | 36,000 | — | — |
| 1986-02-25 | $33.50 | $33.50 | 49,800 | — | — |
| 1986-02-24 | $33.67 | $33.67 | 158,850 | — | — |
| 1986-02-21 | $34.75 | $34.75 | 63,750 | — | — |
| 1986-02-20 | $34.17 | $34.17 | 9,300 | — | — |
| 1986-02-19 | $33.67 | $33.67 | 18,300 | — | — |
| 1986-02-18 | $34.25 | $34.25 | 13,950 | — | — |
| 1986-02-14 | $33.42 | $33.42 | 10,500 | — | — |
| 1986-02-13 | $32.00 | $32.00 | 1,200 | — | — |
| 1986-02-12 | $32.00 | $32.00 | 11,850 | — | — |
| 1986-02-11 | $31.33 | $31.33 | 21,000 | — | — |
| 1986-02-10 | $30.00 | $30.00 | 15,900 | — | — |
| 1986-02-07 | $30.00 | $30.00 | 20,550 | — | — |
| 1986-02-06 | $30.25 | $30.25 | 88,800 | — | — |
| 1986-02-05 | $29.83 | $29.83 | 61,050 | — | — |
| 1986-02-04 | $29.83 | $29.83 | 28,950 | — | — |
| 1986-02-03 | $29.92 | $29.92 | 25,200 | — | — |
| 1986-01-31 | $29.33 | $29.33 | 29,100 | — | — |
| 1986-01-30 | $28.33 | $28.33 | 91,050 | — | — |
| 1986-01-29 | $29.17 | $29.17 | 66,600 | — | — |
| 1986-01-28 | $29.67 | $29.67 | 45,750 | — | — |
| 1986-01-27 | $29.50 | $29.50 | 122,700 | — | — |
| 1986-01-24 | $27.50 | $27.50 | 253,500 | — | — |
| 1986-01-23 | $26.50 | $26.50 | 534,600 | — | — |
| 1986-01-22 | $25.83 | $25.83 | 96,600 | — | — |
| 1986-01-21 | $25.17 | $25.17 | 61,200 | — | — |
| 1986-01-20 | $24.58 | $24.58 | 3,900 | — | — |
| 1986-01-17 | $25.00 | $25.00 | 66,000 | — | — |
| 1986-01-16 | $24.67 | $24.67 | 38,700 | — | — |
| 1986-01-15 | $25.08 | $25.08 | 126,600 | — | — |
| 1986-01-14 | $24.33 | $24.33 | 6,150 | — | — |
| 1986-01-13 | $24.17 | $24.17 | 76,500 | — | — |
| 1986-01-10 | $23.67 | $23.67 | 14,250 | — | — |
| 1986-01-09 | $23.67 | $23.67 | 23,550 | — | — |
| 1986-01-08 | $24.08 | $24.08 | 173,100 | — | — |
| 1986-01-07 | $25.00 | $25.00 | 68,850 | — | — |
| 1986-01-06 | $23.92 | $23.92 | 41,850 | — | — |
| 1986-01-03 | $23.50 | $23.50 | 31,500 | — | — |
| 1986-01-02 | $23.00 | $23.00 | 12,300 | — | — |