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
- 1980-03-17 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 | $44.49 | $44.49 | 6,265 | — | — |
| 1986-12-30 | $43.67 | $43.67 | 26,761 | — | — |
| 1986-12-29 | $43.32 | $43.32 | 1,805 | — | — |
| 1986-12-26 | $43.91 | $43.91 | 1,062 | — | — |
| 1986-12-24 | $43.91 | $43.91 | 4,779 | — | — |
| 1986-12-23 | $43.44 | $43.44 | 4,885 | — | — |
| 1986-12-22 | $45.20 | $45.20 | 7,858 | — | — |
| 1986-12-19 | $44.49 | $44.49 | 10,195 | — | — |
| 1986-12-18 | $42.61 | $42.61 | 11,150 | — | — |
| 1986-12-17 | $43.08 | $43.08 | 3,717 | — | — |
| 1986-12-16 | $43.32 | $43.32 | 1,699 | — | — |
| 1986-12-15 | $43.55 | $43.55 | 11,681 | — | — |
| 1986-12-12 | $44.61 | $44.61 | 5,416 | — | — |
| 1986-12-11 | $45.08 | $45.08 | 6,478 | — | — |
| 1986-12-10 | $45.08 | $45.08 | 7,115 | — | — |
| 1986-12-09 | $44.61 | $44.61 | 1,699 | — | — |
| 1986-12-08 | $44.61 | $44.61 | 1,062 | — | — |
| 1986-12-05 | $44.85 | $44.85 | 6,372 | — | — |
| 1986-12-04 | $43.79 | $43.79 | 9,133 | — | — |
| 1986-12-03 | $43.67 | $43.67 | 4,248 | — | — |
| 1986-12-02 | $44.26 | $44.26 | 9,239 | — | — |
| 1986-12-01 | $41.43 | $41.43 | 8,602 | — | — |
| 1986-11-28 | $42.61 | $42.61 | 2,230 | — | — |
| 1986-11-26 | $43.44 | $43.44 | 1,805 | — | — |
| 1986-11-25 | $41.90 | $41.90 | 2,549 | — | — |
| 1986-11-24 | $41.32 | $41.32 | 5,841 | — | — |
| 1986-11-21 | $41.43 | $41.43 | 7,646 | — | — |
| 1986-11-20 | $40.37 | $40.37 | 20,389 | — | — |
| 1986-11-19 | $39.55 | $39.55 | 3,823 | — | — |
| 1986-11-18 | $39.55 | $39.55 | 4,991 | — | — |
| 1986-11-17 | $41.79 | $41.79 | 743 | — | — |
| 1986-11-14 | $42.49 | $42.49 | 743 | — | — |
| 1986-11-13 | $42.14 | $42.14 | 319 | — | — |
| 1986-11-12 | $42.61 | $42.61 | 1,699 | — | — |
| 1986-11-11 | $42.96 | $42.96 | 850 | — | — |
| 1986-11-10 | $44.02 | $44.02 | 319 | — | — |
| 1986-11-07 | $44.61 | $44.61 | 2,442 | — | — |
| 1986-11-06 | $44.49 | $44.49 | 3,292 | — | — |
| 1986-11-05 | $44.14 | $44.14 | 25,168 | — | — |
| 1986-11-04 | $41.43 | $41.43 | 4,142 | — | — |
| 1986-11-03 | $42.14 | $42.14 | 8,389 | — | — |
| 1986-10-31 | $40.96 | $40.96 | 11,256 | — | — |
| 1986-10-30 | $39.55 | $39.55 | 46,088 | — | — |
| 1986-10-29 | $40.96 | $40.96 | 3,398 | — | — |
| 1986-10-28 | $42.26 | $42.26 | 5,734 | — | — |
| 1986-10-27 | $42.14 | $42.14 | 2,655 | — | — |
| 1986-10-24 | $41.43 | $41.43 | 1,381 | — | — |
| 1986-10-23 | $41.43 | $41.43 | 3,398 | — | — |
| 1986-10-22 | $41.43 | $41.43 | 1,805 | — | — |
| 1986-10-21 | $41.20 | $41.20 | 3,929 | — | — |
| 1986-10-20 | $41.90 | $41.90 | 3,929 | — | — |
| 1986-10-17 | $42.14 | $42.14 | 3,292 | — | — |
| 1986-10-16 | $42.14 | $42.14 | 10,301 | — | — |
| 1986-10-15 | $42.26 | $42.26 | 4,035 | — | — |
| 1986-10-14 | $42.61 | $42.61 | 12,531 | — | — |
| 1986-10-13 | $41.32 | $41.32 | 3,717 | — | — |
| 1986-10-10 | $39.90 | $39.90 | 4,354 | — | — |
| 1986-10-09 | $39.55 | $39.55 | 8,708 | — | — |
| 1986-10-08 | $39.55 | $39.55 | 9,026 | — | — |
| 1986-10-07 | $38.61 | $38.61 | 9,345 | — | — |
| 1986-10-06 | $37.55 | $37.55 | 12,637 | — | — |
| 1986-10-03 | $37.55 | $37.55 | 17,416 | — | — |
| 1986-10-02 | $37.55 | $37.55 | 16,778 | — | — |
| 1986-10-01 | $37.90 | $37.90 | 8,495 | — | — |
| 1986-09-30 | $38.49 | $38.49 | 4,354 | — | — |
| 1986-09-29 | $40.14 | $40.14 | 7,540 | — | — |
| 1986-09-26 | $39.55 | $39.55 | 9,345 | — | — |
| 1986-09-25 | $39.08 | $39.08 | 5,310 | — | — |
| 1986-09-24 | $40.85 | $40.85 | 36,849 | — | — |
| 1986-09-23 | $41.55 | $41.55 | 4,142 | — | — |
| 1986-09-22 | $41.90 | $41.90 | 1,487 | — | — |
| 1986-09-19 | $41.67 | $41.67 | 4,354 | — | — |
| 1986-09-18 | $40.96 | $40.96 | 5,097 | — | — |
| 1986-09-17 | $41.32 | $41.32 | 1,593 | — | — |
| 1986-09-16 | $41.79 | $41.79 | 5,203 | — | — |
| 1986-09-15 | $42.02 | $42.02 | 6,159 | — | — |
| 1986-09-12 | $42.26 | $42.26 | 9,664 | — | — |
| 1986-09-11 | $41.43 | $41.43 | 6,584 | — | — |
| 1986-09-10 | $43.08 | $43.08 | 5,310 | — | — |
| 1986-09-09 | $41.79 | $41.79 | 1,699 | — | — |
| 1986-09-08 | $41.90 | $41.90 | 6,159 | — | — |
| 1986-09-05 | $42.85 | $42.85 | 2,973 | — | — |
| 1986-09-04 | $43.20 | $43.20 | 1,062 | — | — |
| 1986-09-03 | $43.67 | $43.67 | 7,434 | — | — |
| 1986-09-02 | $44.73 | $44.73 | 1,911 | — | — |
| 1986-08-29 | $45.20 | $45.20 | 4,248 | — | — |
| 1986-08-28 | $44.97 | $44.97 | 27,504 | — | — |
| 1986-08-27 | $46.02 | $46.02 | 9,982 | — | — |
| 1986-08-26 | $42.26 | $42.26 | 8,071 | — | — |
| 1986-08-25 | $41.43 | $41.43 | 9,557 | — | — |
| 1986-08-22 | $42.73 | $42.73 | 11,681 | — | — |
| 1986-08-21 | $43.20 | $43.20 | 19,858 | — | — |
| 1986-08-20 | $44.73 | $44.73 | 4,460 | — | — |
| 1986-08-19 | $46.14 | $46.14 | 4,035 | — | — |
| 1986-08-18 | $46.14 | $46.14 | 425 | — | — |
| 1986-08-15 | $46.26 | $46.26 | 11,363 | — | — |
| 1986-08-14 | $46.61 | $46.61 | 2,761 | — | — |
| 1986-08-13 | $46.61 | $46.61 | 2,973 | — | — |
| 1986-08-12 | $46.97 | $46.97 | 2,549 | — | — |
| 1986-08-11 | $46.73 | $46.73 | 2,442 | — | — |
| 1986-08-08 | $46.50 | $46.50 | 106 | — | — |
| 1986-08-07 | $46.50 | $46.50 | 319 | — | — |
| 1986-08-06 | $46.50 | $46.50 | 743 | — | — |
| 1986-08-05 | $46.97 | $46.97 | 1,805 | — | — |
| 1986-08-04 | $46.73 | $46.73 | 7,646 | — | — |
| 1986-08-01 | $47.08 | $47.08 | 11,363 | — | — |
| 1986-07-31 | $47.08 | $47.08 | 319 | — | — |
| 1986-07-30 | $47.55 | $47.55 | 2,336 | — | — |
| 1986-07-29 | $47.67 | $47.67 | 2,761 | — | — |
| 1986-07-28 | $47.67 | $47.67 | 956 | — | — |
| 1986-07-25 | $48.03 | $48.03 | 5,416 | — | — |
| 1986-07-24 | $47.55 | $47.55 | 2,018 | — | — |
| 1986-07-23 | $48.26 | $48.26 | 3,080 | — | — |
| 1986-07-22 | $47.79 | $47.79 | 5,310 | — | — |
| 1986-07-21 | $48.03 | $48.03 | 6,903 | — | — |
| 1986-07-18 | $49.91 | $49.91 | 2,442 | — | — |
| 1986-07-17 | $49.91 | $49.91 | 7,115 | — | — |
| 1986-07-16 | $49.91 | $49.91 | 1,593 | — | — |
| 1986-07-15 | $49.67 | $49.67 | 5,097 | — | — |
| 1986-07-14 | $49.91 | $49.91 | 4,460 | — | — |
| 1986-07-11 | $50.97 | $50.97 | 4,460 | — | — |
| 1986-07-10 | $50.97 | $50.97 | 4,248 | — | — |
| 1986-07-09 | $50.97 | $50.97 | 2,973 | — | — |
| 1986-07-08 | $50.97 | $50.97 | 5,416 | — | — |
| 1986-07-07 | $51.91 | $51.91 | 2,655 | — | — |
| 1986-07-03 | $51.79 | $51.79 | 5,947 | — | — |
| 1986-07-02 | $51.32 | $51.32 | 44,389 | — | — |
| 1986-07-01 | $51.44 | $51.44 | 38,229 | — | — |
| 1986-06-30 | $50.73 | $50.73 | 32,283 | — | — |
| 1986-06-27 | $50.85 | $50.85 | 12,212 | — | — |
| 1986-06-26 | $51.09 | $51.09 | 4,566 | — | — |
| 1986-06-25 | $50.85 | $50.85 | 1,911 | — | — |
| 1986-06-24 | $50.85 | $50.85 | 4,779 | — | — |
| 1986-06-23 | $50.85 | $50.85 | 3,186 | — | — |
| 1986-06-20 | $51.20 | $51.20 | 5,416 | — | — |
| 1986-06-19 | $51.32 | $51.32 | 19,540 | — | — |
| 1986-06-18 | $51.09 | $51.09 | 6,478 | — | — |
| 1986-06-17 | $49.32 | $49.32 | 3,611 | — | — |
| 1986-06-16 | $49.32 | $49.32 | 10,725 | — | — |
| 1986-06-13 | $49.44 | $49.44 | 15,717 | — | — |
| 1986-06-12 | $46.50 | $46.50 | 8,708 | — | — |
| 1986-06-11 | $46.50 | $46.50 | 2,867 | — | — |
| 1986-06-10 | $46.85 | $46.85 | 2,442 | — | — |
| 1986-06-09 | $47.20 | $47.20 | 4,566 | — | — |
| 1986-06-06 | $47.08 | $47.08 | 9,557 | — | — |
| 1986-06-05 | $46.14 | $46.14 | 5,097 | — | — |
| 1986-06-04 | $46.61 | $46.61 | 9,557 | — | — |
| 1986-06-03 | $45.91 | $45.91 | 2,867 | — | — |
| 1986-06-02 | $44.38 | $44.38 | 8,495 | — | — |
| 1986-05-30 | $43.79 | $43.79 | 8,283 | — | — |
| 1986-05-29 | $43.91 | $43.91 | 20,389 | — | — |
| 1986-05-28 | $43.32 | $43.32 | 15,186 | — | — |
| 1986-05-27 | $43.79 | $43.79 | 4,991 | — | — |
| 1986-05-23 | $44.85 | $44.85 | 17,947 | — | — |
| 1986-05-22 | $44.02 | $44.02 | 9,345 | — | — |
| 1986-05-21 | $45.55 | $45.55 | 3,398 | — | — |
| 1986-05-20 | $45.91 | $45.91 | 4,142 | — | — |
| 1986-05-19 | $46.02 | $46.02 | 2,655 | — | — |
| 1986-05-16 | $46.26 | $46.26 | 6,903 | — | — |
| 1986-05-15 | $46.50 | $46.50 | 2,124 | — | — |
| 1986-05-14 | $46.85 | $46.85 | 12,212 | — | — |
| 1986-05-13 | $45.55 | $45.55 | 11,681 | — | — |
| 1986-05-12 | $45.44 | $45.44 | 2,761 | — | — |
| 1986-05-09 | $46.26 | $46.26 | 2,973 | — | — |
| 1986-05-08 | $46.50 | $46.50 | 2,442 | — | — |
| 1986-05-07 | $46.50 | $46.50 | 3,504 | — | — |
| 1986-05-06 | $46.02 | $46.02 | 13,805 | — | — |
| 1986-05-05 | $46.38 | $46.38 | 16,035 | — | — |
| 1986-05-02 | $46.85 | $46.85 | 1,168 | — | — |
| 1986-05-01 | $46.14 | $46.14 | 16,141 | — | — |
| 1986-04-30 | $46.61 | $46.61 | 8,814 | — | — |
| 1986-04-29 | $46.73 | $46.73 | 7,858 | — | — |
| 1986-04-28 | $46.97 | $46.97 | 8,920 | — | — |
| 1986-04-25 | $46.73 | $46.73 | 7,434 | — | — |
| 1986-04-24 | $46.73 | $46.73 | 1,699 | — | — |
| 1986-04-23 | $46.26 | $46.26 | 4,354 | — | — |
| 1986-04-22 | $46.85 | $46.85 | 16,672 | — | — |
| 1986-04-21 | $47.67 | $47.67 | 9,557 | — | — |
| 1986-04-18 | $47.79 | $47.79 | 17,203 | — | — |
| 1986-04-17 | $47.32 | $47.32 | 2,230 | — | — |
| 1986-04-16 | $47.55 | $47.55 | 11,256 | — | — |
| 1986-04-15 | $46.97 | $46.97 | 7,434 | — | — |
| 1986-04-14 | $47.08 | $47.08 | 2,867 | — | — |
| 1986-04-11 | $48.38 | $48.38 | 7,009 | — | — |
| 1986-04-10 | $47.79 | $47.79 | 25,380 | — | — |
| 1986-04-09 | $44.26 | $44.26 | 8,920 | — | — |
| 1986-04-08 | $45.20 | $45.20 | 9,876 | — | — |
| 1986-04-07 | $43.79 | $43.79 | 3,292 | — | — |
| 1986-04-04 | $44.61 | $44.61 | 2,973 | — | — |
| 1986-04-03 | $45.20 | $45.20 | 6,265 | — | — |
| 1986-04-02 | $44.97 | $44.97 | 1,168 | — | — |
| 1986-04-01 | $45.44 | $45.44 | 8,708 | — | — |
| 1986-03-31 | $46.14 | $46.14 | 26,230 | — | — |
| 1986-03-27 | $48.97 | $48.97 | 18,584 | — | — |
| 1986-03-26 | $47.91 | $47.91 | 18,478 | — | — |
| 1986-03-25 | $46.61 | $46.61 | 8,814 | — | — |
| 1986-03-24 | $45.79 | $45.79 | 8,283 | — | — |
| 1986-03-21 | $45.44 | $45.44 | 8,389 | — | — |
| 1986-03-20 | $43.79 | $43.79 | 27,610 | — | — |
| 1986-03-19 | $42.26 | $42.26 | 28,247 | — | — |
| 1986-03-18 | $43.79 | $43.79 | 4,248 | — | — |
| 1986-03-17 | $43.55 | $43.55 | 10,938 | — | — |
| 1986-03-14 | $46.14 | $46.14 | 12,849 | — | — |
| 1986-03-13 | $44.73 | $44.73 | 46,088 | — | — |
| 1986-03-12 | $47.91 | $47.91 | 14,124 | — | — |
| 1986-03-11 | $48.03 | $48.03 | 16,991 | — | — |
| 1986-03-10 | $48.97 | $48.97 | 11,681 | — | — |
| 1986-03-07 | $48.59 | $48.59 | 7,434 | — | — |
| 1986-03-06 | $48.68 | $48.68 | 64,778 | — | — |
| 1986-03-05 | $51.32 | $51.32 | 18,053 | — | — |
| 1986-03-04 | $53.58 | $53.58 | 5,310 | — | — |
| 1986-03-03 | $54.15 | $54.15 | 9,557 | — | — |
| 1986-02-28 | $54.62 | $54.62 | 12,743 | — | — |
| 1986-02-27 | $54.81 | $54.81 | 5,310 | — | — |
| 1986-02-26 | $54.90 | $54.90 | 3,186 | — | — |
| 1986-02-25 | $54.90 | $54.90 | 15,929 | — | — |
| 1986-02-24 | $55.28 | $55.28 | 14,867 | — | — |
| 1986-02-21 | $55.09 | $55.09 | 36,106 | — | — |
| 1986-02-20 | $55.09 | $55.09 | 26,548 | — | — |
| 1986-02-19 | $50.47 | $50.47 | 19,115 | — | — |
| 1986-02-18 | $46.38 | $46.38 | 24,424 | — | — |
| 1986-02-14 | $44.26 | $44.26 | 26,548 | — | — |
| 1986-02-13 | $43.18 | $43.18 | 13,805 | — | — |
| 1986-02-12 | $43.88 | $43.88 | 10,619 | — | — |
| 1986-02-11 | $43.32 | $43.32 | 38,229 | — | — |
| 1986-02-10 | $46.42 | $46.42 | 74,335 | — | — |
| 1986-02-07 | $46.61 | $46.61 | 170,971 | — | — |
| 1986-02-06 | $53.86 | $53.86 | 92,388 | — | — |
| 1986-02-05 | $42.38 | $42.38 | 57,344 | — | — |
| 1986-02-04 | $37.67 | $37.67 | 20,177 | — | — |
| 1986-02-03 | $37.67 | $37.67 | 5,310 | — | — |
| 1986-01-31 | $36.16 | $36.16 | 11,681 | — | — |
| 1986-01-30 | $33.15 | $33.15 | 11,681 | — | — |
| 1986-01-29 | $32.11 | $32.11 | 27,610 | — | — |
| 1986-01-28 | $30.51 | $30.51 | 0 | — | — |
| 1986-01-27 | $30.51 | $30.51 | 12,743 | — | — |
| 1986-01-24 | $30.13 | $30.13 | 4,248 | — | — |
| 1986-01-23 | $29.85 | $29.85 | 7,434 | — | — |
| 1986-01-22 | $29.47 | $29.47 | 9,557 | — | — |
| 1986-01-21 | $30.13 | $30.13 | 10,619 | — | — |
| 1986-01-20 | $30.42 | $30.42 | 21,239 | — | — |
| 1986-01-17 | $30.18 | $30.18 | 30,796 | — | — |
| 1986-01-16 | $28.53 | $28.53 | 21,239 | — | — |
| 1986-01-15 | $27.38 | $27.38 | 16,991 | — | — |
| 1986-01-14 | $26.56 | $26.56 | 16,991 | — | — |
| 1986-01-13 | $26.74 | $26.74 | 11,681 | — | — |
| 1986-01-10 | $26.27 | $26.27 | 4,248 | — | — |
| 1986-01-09 | $25.99 | $25.99 | 0 | — | — |
| 1986-01-08 | $25.99 | $25.99 | 9,557 | — | — |
| 1986-01-07 | $26.37 | $26.37 | 5,310 | — | — |
| 1986-01-06 | $26.32 | $26.32 | 11,681 | — | — |
| 1986-01-03 | $26.41 | $26.41 | 4,248 | — | — |
| 1986-01-02 | $26.68 | $26.68 | 0 | — | — |