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
- 1973-05-03 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 | $28.00 | $28.00 | 3,000 | — | — |
| 1986-12-30 | $28.00 | $28.00 | 4,600 | — | — |
| 1986-12-29 | $28.00 | $28.00 | 300 | — | — |
| 1986-12-26 | $28.13 | $28.13 | 1,400 | — | — |
| 1986-12-24 | $28.38 | $28.38 | 2,200 | — | — |
| 1986-12-23 | $28.38 | $28.38 | 11,400 | — | — |
| 1986-12-22 | $29.25 | $29.25 | 9,600 | — | — |
| 1986-12-19 | $29.75 | $29.75 | 14,600 | — | — |
| 1986-12-18 | $28.50 | $28.50 | 2,600 | — | — |
| 1986-12-17 | $28.88 | $28.88 | 500 | — | — |
| 1986-12-16 | $28.50 | $28.50 | 7,300 | — | — |
| 1986-12-15 | $28.13 | $28.13 | 4,200 | — | — |
| 1986-12-12 | $28.25 | $28.25 | 600 | — | — |
| 1986-12-11 | $28.25 | $28.25 | 1,500 | — | — |
| 1986-12-10 | $28.25 | $28.25 | 200 | — | — |
| 1986-12-09 | $28.25 | $28.25 | 3,000 | — | — |
| 1986-12-08 | $28.25 | $28.25 | 1,100 | — | — |
| 1986-12-05 | $28.00 | $28.00 | 4,800 | — | — |
| 1986-12-04 | $28.13 | $28.13 | 1,000 | — | — |
| 1986-12-03 | $28.38 | $28.38 | 6,600 | — | — |
| 1986-12-02 | $28.13 | $28.13 | 6,000 | — | — |
| 1986-12-01 | $27.50 | $27.50 | 3,000 | — | — |
| 1986-11-28 | $27.63 | $27.63 | 800 | — | — |
| 1986-11-26 | $27.50 | $27.50 | 1,200 | — | — |
| 1986-11-25 | $27.63 | $27.63 | 6,200 | — | — |
| 1986-11-24 | $27.88 | $27.88 | 3,100 | — | — |
| 1986-11-21 | $27.88 | $27.88 | 1,400 | — | — |
| 1986-11-20 | $27.75 | $27.75 | 500 | — | — |
| 1986-11-19 | $27.88 | $27.88 | 0 | — | — |
| 1986-11-18 | $27.88 | $27.88 | 4,100 | — | — |
| 1986-11-17 | $28.38 | $28.38 | 200 | — | — |
| 1986-11-14 | $28.50 | $28.50 | 3,400 | — | — |
| 1986-11-13 | $28.50 | $28.50 | 1,600 | — | — |
| 1986-11-12 | $28.50 | $28.50 | 20,400 | — | — |
| 1986-11-11 | $28.75 | $28.75 | 22,000 | — | — |
| 1986-11-10 | $28.88 | $28.88 | 900 | — | — |
| 1986-11-07 | $28.88 | $28.88 | 23,900 | — | — |
| 1986-11-06 | $28.88 | $28.88 | 1,700 | — | — |
| 1986-11-05 | $28.88 | $28.88 | 1,300 | — | — |
| 1986-11-04 | $28.63 | $28.63 | 5,800 | — | — |
| 1986-11-03 | $28.88 | $28.88 | 16,000 | — | — |
| 1986-10-31 | $28.88 | $28.88 | 3,000 | — | — |
| 1986-10-30 | $28.75 | $28.75 | 4,700 | — | — |
| 1986-10-29 | $28.50 | $28.50 | 2,700 | — | — |
| 1986-10-28 | $28.50 | $28.50 | 1,900 | — | — |
| 1986-10-27 | $28.38 | $28.38 | 700 | — | — |
| 1986-10-24 | $28.63 | $28.63 | 400 | — | — |
| 1986-10-23 | $28.50 | $28.50 | 500 | — | — |
| 1986-10-22 | $28.38 | $28.38 | 400 | — | — |
| 1986-10-21 | $28.38 | $28.38 | 0 | — | — |
| 1986-10-20 | $28.38 | $28.38 | 1,500 | — | — |
| 1986-10-17 | $28.38 | $28.38 | 3,900 | — | — |
| 1986-10-16 | $28.63 | $28.63 | 200 | — | — |
| 1986-10-15 | $28.75 | $28.75 | 1,800 | — | — |
| 1986-10-14 | $28.38 | $28.38 | 800 | — | — |
| 1986-10-13 | $28.50 | $28.50 | 300 | — | — |
| 1986-10-10 | $28.50 | $28.50 | 100 | — | — |
| 1986-10-09 | $28.50 | $28.50 | 1,400 | — | — |
| 1986-10-08 | $28.50 | $28.50 | 10,700 | — | — |
| 1986-10-07 | $28.13 | $28.13 | 2,100 | — | — |
| 1986-10-06 | $27.38 | $27.38 | 700 | — | — |
| 1986-10-03 | $27.25 | $27.25 | 1,100 | — | — |
| 1986-10-02 | $27.25 | $27.25 | 17,300 | — | — |
| 1986-10-01 | $27.00 | $27.00 | 2,500 | — | — |
| 1986-09-30 | $27.13 | $27.13 | 16,000 | — | — |
| 1986-09-29 | $26.50 | $26.50 | 5,800 | — | — |
| 1986-09-26 | $26.13 | $26.13 | 700 | — | — |
| 1986-09-25 | $26.13 | $26.13 | 200 | — | — |
| 1986-09-24 | $26.50 | $26.50 | 1,800 | — | — |
| 1986-09-23 | $27.13 | $27.13 | 2,200 | — | — |
| 1986-09-22 | $27.13 | $27.13 | 200 | — | — |
| 1986-09-19 | $27.00 | $27.00 | 2,600 | — | — |
| 1986-09-18 | $27.00 | $27.00 | 1,800 | — | — |
| 1986-09-17 | $27.63 | $27.63 | 2,200 | — | — |
| 1986-09-16 | $27.25 | $27.25 | 3,100 | — | — |
| 1986-09-15 | $26.63 | $26.63 | 7,200 | — | — |
| 1986-09-12 | $25.75 | $25.75 | 2,000 | — | — |
| 1986-09-11 | $26.75 | $26.75 | 2,300 | — | — |
| 1986-09-10 | $27.38 | $27.38 | 1,300 | — | — |
| 1986-09-09 | $27.25 | $27.25 | 1,500 | — | — |
| 1986-09-08 | $27.75 | $27.75 | 1,900 | — | — |
| 1986-09-05 | $27.50 | $27.50 | 700 | — | — |
| 1986-09-04 | $27.63 | $27.63 | 3,800 | — | — |
| 1986-09-03 | $26.88 | $26.88 | 0 | — | — |
| 1986-09-02 | $26.88 | $26.88 | 500 | — | — |
| 1986-08-29 | $26.50 | $26.50 | 3,100 | — | — |
| 1986-08-28 | $26.13 | $26.13 | 500 | — | — |
| 1986-08-27 | $26.38 | $26.38 | 1,000 | — | — |
| 1986-08-26 | $26.25 | $26.25 | 700 | — | — |
| 1986-08-25 | $26.13 | $26.13 | 1,500 | — | — |
| 1986-08-22 | $26.50 | $26.50 | 1,000 | — | — |
| 1986-08-21 | $26.63 | $26.63 | 500 | — | — |
| 1986-08-20 | $26.50 | $26.50 | 1,000 | — | — |
| 1986-08-19 | $26.25 | $26.25 | 1,700 | — | — |
| 1986-08-18 | $27.13 | $27.13 | 0 | — | — |
| 1986-08-15 | $27.13 | $27.13 | 300 | — | — |
| 1986-08-14 | $27.00 | $27.00 | 900 | — | — |
| 1986-08-13 | $27.00 | $27.00 | 2,100 | — | — |
| 1986-08-12 | $27.00 | $27.00 | 1,400 | — | — |
| 1986-08-11 | $27.25 | $27.25 | 2,900 | — | — |
| 1986-08-08 | $27.50 | $27.50 | 1,800 | — | — |
| 1986-08-07 | $28.13 | $28.13 | 100 | — | — |
| 1986-08-06 | $28.13 | $28.13 | 1,200 | — | — |
| 1986-08-05 | $28.13 | $28.13 | 300 | — | — |
| 1986-08-04 | $28.38 | $28.38 | 200 | — | — |
| 1986-08-01 | $28.63 | $28.63 | 0 | — | — |
| 1986-07-31 | $28.63 | $28.63 | 1,600 | — | — |
| 1986-07-30 | $28.63 | $28.63 | 1,000 | — | — |
| 1986-07-29 | $28.50 | $28.50 | 200 | — | — |
| 1986-07-28 | $28.50 | $28.50 | 0 | — | — |
| 1986-07-25 | $28.50 | $28.50 | 0 | — | — |
| 1986-07-24 | $28.50 | $28.50 | 0 | — | — |
| 1986-07-23 | $28.50 | $28.50 | 200 | — | — |
| 1986-07-22 | $28.38 | $28.38 | 100 | — | — |
| 1986-07-21 | $28.38 | $28.38 | 800 | — | — |
| 1986-07-18 | $28.13 | $28.13 | 2,900 | — | — |
| 1986-07-17 | $28.38 | $28.38 | 100 | — | — |
| 1986-07-16 | $28.50 | $28.50 | 1,300 | — | — |
| 1986-07-15 | $28.25 | $28.25 | 2,300 | — | — |
| 1986-07-14 | $29.38 | $29.38 | 0 | — | — |
| 1986-07-11 | $29.38 | $29.38 | 0 | — | — |
| 1986-07-10 | $29.38 | $29.38 | 1,800 | — | — |
| 1986-07-09 | $29.38 | $29.38 | 600 | — | — |
| 1986-07-08 | $29.50 | $29.50 | 2,800 | — | — |
| 1986-07-07 | $30.38 | $30.38 | 4,000 | — | — |
| 1986-07-03 | $31.13 | $31.13 | 2,200 | — | — |
| 1986-07-02 | $31.25 | $31.25 | 600 | — | — |
| 1986-07-01 | $31.38 | $31.38 | 6,200 | — | — |
| 1986-06-30 | $31.00 | $31.00 | 8,400 | — | — |
| 1986-06-27 | $29.50 | $29.50 | 1,000 | — | — |
| 1986-06-26 | $29.88 | $29.88 | 2,300 | — | — |
| 1986-06-25 | $29.38 | $29.38 | 700 | — | — |
| 1986-06-24 | $29.25 | $29.25 | 4,400 | — | — |
| 1986-06-23 | $29.25 | $29.25 | 2,200 | — | — |
| 1986-06-20 | $28.38 | $28.38 | 8,000 | — | — |
| 1986-06-19 | $30.63 | $30.63 | 4,300 | — | — |
| 1986-06-18 | $31.38 | $31.38 | 200 | — | — |
| 1986-06-17 | $31.13 | $31.13 | 800 | — | — |
| 1986-06-16 | $31.13 | $31.13 | 1,100 | — | — |
| 1986-06-13 | $31.00 | $31.00 | 700 | — | — |
| 1986-06-12 | $31.00 | $31.00 | 0 | — | — |
| 1986-06-11 | $31.00 | $31.00 | 2,500 | — | — |
| 1986-06-10 | $31.00 | $31.00 | 2,600 | — | — |
| 1986-06-09 | $30.38 | $30.38 | 2,600 | — | — |
| 1986-06-06 | $30.50 | $30.50 | 1,300 | — | — |
| 1986-06-05 | $30.13 | $30.13 | 500 | — | — |
| 1986-06-04 | $30.38 | $30.38 | 200 | — | — |
| 1986-06-03 | $30.63 | $30.63 | 500 | — | — |
| 1986-06-02 | $31.00 | $31.00 | 2,100 | — | — |
| 1986-05-30 | $31.38 | $31.38 | 200 | — | — |
| 1986-05-29 | $31.63 | $31.63 | 500 | — | — |
| 1986-05-28 | $32.00 | $32.00 | 2,600 | — | — |
| 1986-05-27 | $30.75 | $30.75 | 3,600 | — | — |
| 1986-05-23 | $29.75 | $29.75 | 1,300 | — | — |
| 1986-05-22 | $28.75 | $28.75 | 18,600 | — | — |
| 1986-05-21 | $27.50 | $27.50 | 16,800 | — | — |
| 1986-05-20 | $28.25 | $28.25 | 800 | — | — |
| 1986-05-19 | $28.50 | $28.50 | 2,500 | — | — |
| 1986-05-16 | $29.00 | $29.00 | 6,100 | — | — |
| 1986-05-15 | $29.75 | $29.75 | 3,100 | — | — |
| 1986-05-14 | $29.75 | $29.75 | 800 | — | — |
| 1986-05-13 | $29.88 | $29.88 | 2,300 | — | — |
| 1986-05-12 | $29.88 | $29.88 | 1,700 | — | — |
| 1986-05-09 | $29.75 | $29.75 | 3,100 | — | — |
| 1986-05-08 | $29.88 | $29.88 | 3,600 | — | — |
| 1986-05-07 | $30.00 | $30.00 | 1,600 | — | — |
| 1986-05-06 | $30.13 | $30.13 | 600 | — | — |
| 1986-05-05 | $30.13 | $30.13 | 400 | — | — |
| 1986-05-02 | $30.13 | $30.13 | 2,300 | — | — |
| 1986-05-01 | $30.13 | $30.13 | 900 | — | — |
| 1986-04-30 | $30.13 | $30.13 | 2,100 | — | — |
| 1986-04-29 | $30.75 | $30.75 | 1,300 | — | — |
| 1986-04-28 | $31.00 | $31.00 | 0 | — | — |
| 1986-04-25 | $31.00 | $31.00 | 1,900 | — | — |
| 1986-04-24 | $31.13 | $31.13 | 1,100 | — | — |
| 1986-04-23 | $31.13 | $31.13 | 2,000 | — | — |
| 1986-04-22 | $31.25 | $31.25 | 600 | — | — |
| 1986-04-21 | $31.00 | $31.00 | 1,200 | — | — |
| 1986-04-18 | $31.13 | $31.13 | 1,400 | — | — |
| 1986-04-17 | $31.38 | $31.38 | 1,000 | — | — |
| 1986-04-16 | $31.38 | $31.38 | 1,700 | — | — |
| 1986-04-15 | $30.75 | $30.75 | 1,100 | — | — |
| 1986-04-14 | $30.13 | $30.13 | 0 | — | — |
| 1986-04-11 | $30.13 | $30.13 | 600 | — | — |
| 1986-04-10 | $30.38 | $30.38 | 200 | — | — |
| 1986-04-09 | $30.13 | $30.13 | 3,300 | — | — |
| 1986-04-08 | $30.38 | $30.38 | 2,900 | — | — |
| 1986-04-07 | $29.75 | $29.75 | 2,200 | — | — |
| 1986-04-04 | $29.50 | $29.50 | 5,100 | — | — |
| 1986-04-03 | $30.50 | $30.50 | 3,500 | — | — |
| 1986-04-02 | $32.75 | $32.75 | 1,100 | — | — |
| 1986-04-01 | $33.50 | $33.50 | 2,600 | — | — |
| 1986-03-31 | $33.25 | $33.25 | 1,500 | — | — |
| 1986-03-27 | $33.00 | $33.00 | 3,300 | — | — |
| 1986-03-26 | $32.00 | $32.00 | 2,900 | — | — |
| 1986-03-25 | $31.38 | $31.38 | 1,100 | — | — |
| 1986-03-24 | $32.00 | $32.00 | 500 | — | — |
| 1986-03-21 | $32.00 | $32.00 | 5,400 | — | — |
| 1986-03-20 | $31.00 | $31.00 | 2,300 | — | — |
| 1986-03-19 | $30.50 | $30.50 | 1,100 | — | — |
| 1986-03-18 | $30.13 | $30.13 | 3,200 | — | — |
| 1986-03-17 | $31.00 | $31.00 | 1,600 | — | — |
| 1986-03-14 | $32.00 | $32.00 | 3,300 | — | — |
| 1986-03-13 | $33.00 | $33.00 | 4,200 | — | — |
| 1986-03-12 | $32.75 | $32.75 | 6,800 | — | — |
| 1986-03-11 | $30.00 | $30.00 | 0 | — | — |
| 1986-03-10 | $30.00 | $30.00 | 7,500 | — | — |
| 1986-03-07 | $29.88 | $29.88 | 6,400 | — | — |
| 1986-03-06 | $29.50 | $29.50 | 400 | — | — |
| 1986-03-05 | $29.38 | $29.38 | 1,100 | — | — |
| 1986-03-04 | $29.50 | $29.50 | 5,300 | — | — |
| 1986-03-03 | $29.75 | $29.75 | 2,700 | — | — |
| 1986-02-28 | $29.88 | $29.88 | 10,300 | — | — |
| 1986-02-27 | $28.50 | $28.50 | 1,900 | — | — |
| 1986-02-26 | $28.13 | $28.13 | 800 | — | — |
| 1986-02-25 | $28.25 | $28.25 | 20,500 | — | — |
| 1986-02-24 | $28.00 | $28.00 | 1,500 | — | — |
| 1986-02-21 | $28.13 | $28.13 | 4,700 | — | — |
| 1986-02-20 | $27.75 | $27.75 | 300 | — | — |
| 1986-02-19 | $27.75 | $27.75 | 800 | — | — |
| 1986-02-18 | $27.75 | $27.75 | 200 | — | — |
| 1986-02-14 | $27.50 | $27.50 | 700 | — | — |
| 1986-02-13 | $27.63 | $27.63 | 600 | — | — |
| 1986-02-12 | $27.50 | $27.50 | 1,500 | — | — |
| 1986-02-11 | $27.50 | $27.50 | 500 | — | — |
| 1986-02-10 | $27.50 | $27.50 | 500 | — | — |
| 1986-02-07 | $28.00 | $28.00 | 6,400 | — | — |
| 1986-02-06 | $27.25 | $27.25 | 500 | — | — |
| 1986-02-05 | $27.38 | $27.38 | 2,200 | — | — |
| 1986-02-04 | $27.38 | $27.38 | 7,700 | — | — |
| 1986-02-03 | $27.63 | $27.63 | 3,400 | — | — |
| 1986-01-31 | $27.88 | $27.88 | 1,100 | — | — |
| 1986-01-30 | $27.75 | $27.75 | 3,600 | — | — |
| 1986-01-29 | $27.50 | $27.50 | 8,500 | — | — |
| 1986-01-28 | $27.75 | $27.75 | 4,000 | — | — |
| 1986-01-27 | $27.75 | $27.75 | 2,200 | — | — |
| 1986-01-24 | $28.00 | $28.00 | 8,500 | — | — |
| 1986-01-23 | $27.75 | $27.75 | 300 | — | — |
| 1986-01-22 | $28.13 | $28.13 | 1,800 | — | — |
| 1986-01-21 | $28.38 | $28.38 | 100 | — | — |
| 1986-01-20 | $28.63 | $28.63 | 1,200 | — | — |
| 1986-01-17 | $29.13 | $29.13 | 1,200 | — | — |
| 1986-01-16 | $29.00 | $29.00 | 600 | — | — |
| 1986-01-15 | $28.63 | $28.63 | 600 | — | — |
| 1986-01-14 | $27.88 | $27.88 | 600 | — | — |
| 1986-01-13 | $27.38 | $27.38 | 2,300 | — | — |
| 1986-01-10 | $26.75 | $26.75 | 2,200 | — | — |
| 1986-01-09 | $27.38 | $27.38 | 3,100 | — | — |
| 1986-01-08 | $28.88 | $28.88 | 1,300 | — | — |
| 1986-01-07 | $29.50 | $29.50 | 700 | — | — |
| 1986-01-06 | $29.50 | $29.50 | 3,800 | — | — |
| 1986-01-03 | $29.88 | $29.88 | 4,200 | — | — |
| 1986-01-02 | $30.00 | $30.00 | 4,400 | — | — |