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 | $28.63 | $54.06 | 67,200 | — | — |
| 1986-12-30 | $28.63 | $54.06 | 59,500 | — | — |
| 1986-12-29 | $28.63 | $54.06 | 38,000 | — | — |
| 1986-12-26 | $28.88 | $54.53 | 35,000 | — | — |
| 1986-12-24 | $28.88 | $54.53 | 37,400 | — | — |
| 1986-12-23 | $29.00 | $54.77 | 102,500 | — | — |
| 1986-12-22 | $29.38 | $55.47 | 61,600 | — | — |
| 1986-12-19 | $29.50 | $55.71 | 50,400 | — | — |
| 1986-12-18 | $29.50 | $55.71 | 23,500 | — | — |
| 1986-12-17 | $29.50 | $55.71 | 37,400 | — | — |
| 1986-12-16 | $29.38 | $55.47 | 54,100 | — | — |
| 1986-12-15 | $29.38 | $55.47 | 99,100 | — | — |
| 1986-12-12 | $34.00 | $55.48 | 83,400 | — | — |
| 1986-12-11 | $34.50 | $56.30 | 94,600 | — | — |
| 1986-12-10 | $34.38 | $56.10 | 79,500 | — | — |
| 1986-12-09 | $33.75 | $55.08 | 33,500 | — | — |
| 1986-12-08 | $33.63 | $54.87 | 73,900 | — | — |
| 1986-12-05 | $34.00 | $55.48 | 29,400 | — | — |
| 1986-12-04 | $34.25 | $55.89 | 22,400 | — | — |
| 1986-12-03 | $34.25 | $55.89 | 42,500 | — | — |
| 1986-12-02 | $34.13 | $55.69 | 36,900 | — | — |
| 1986-12-01 | $33.63 | $54.87 | 32,800 | — | — |
| 1986-11-28 | $34.13 | $55.69 | 17,300 | — | — |
| 1986-11-26 | $34.25 | $55.89 | 43,300 | — | — |
| 1986-11-25 | $34.00 | $55.48 | 34,400 | — | — |
| 1986-11-24 | $33.75 | $55.08 | 31,600 | — | — |
| 1986-11-21 | $33.00 | $53.85 | 36,600 | — | — |
| 1986-11-20 | $33.38 | $54.46 | 19,000 | — | — |
| 1986-11-19 | $33.00 | $53.85 | 25,400 | — | — |
| 1986-11-18 | $33.13 | $54.06 | 19,200 | — | — |
| 1986-11-17 | $33.38 | $54.46 | 36,700 | — | — |
| 1986-11-14 | $33.63 | $54.87 | 39,000 | — | — |
| 1986-11-13 | $34.00 | $55.48 | 30,900 | — | — |
| 1986-11-12 | $34.13 | $55.69 | 43,300 | — | — |
| 1986-11-11 | $34.00 | $55.48 | 60,200 | — | — |
| 1986-11-10 | $33.38 | $54.46 | 45,800 | — | — |
| 1986-11-07 | $32.63 | $53.24 | 30,400 | — | — |
| 1986-11-06 | $32.38 | $52.83 | 19,900 | — | — |
| 1986-11-05 | $32.50 | $53.04 | 18,300 | — | — |
| 1986-11-04 | $32.50 | $53.04 | 28,700 | — | — |
| 1986-11-03 | $32.25 | $52.63 | 34,500 | — | — |
| 1986-10-31 | $31.75 | $51.81 | 28,100 | — | — |
| 1986-10-30 | $31.38 | $51.20 | 44,400 | — | — |
| 1986-10-29 | $30.75 | $50.18 | 10,300 | — | — |
| 1986-10-28 | $30.75 | $50.18 | 17,100 | — | — |
| 1986-10-27 | $30.75 | $50.18 | 19,600 | — | — |
| 1986-10-24 | $30.88 | $50.38 | 18,500 | — | — |
| 1986-10-23 | $31.00 | $50.59 | 23,500 | — | — |
| 1986-10-22 | $30.38 | $49.57 | 10,900 | — | — |
| 1986-10-21 | $30.38 | $49.57 | 10,500 | — | — |
| 1986-10-20 | $30.25 | $49.36 | 26,300 | — | — |
| 1986-10-17 | $30.63 | $49.98 | 17,100 | — | — |
| 1986-10-16 | $30.50 | $49.77 | 13,800 | — | — |
| 1986-10-15 | $30.50 | $49.77 | 13,800 | — | — |
| 1986-10-14 | $30.63 | $49.98 | 11,800 | — | — |
| 1986-10-13 | $30.50 | $49.77 | 4,800 | — | — |
| 1986-10-10 | $30.50 | $49.77 | 27,400 | — | — |
| 1986-10-09 | $30.75 | $50.18 | 22,400 | — | — |
| 1986-10-08 | $30.63 | $49.98 | 12,800 | — | — |
| 1986-10-07 | $30.50 | $49.77 | 12,300 | — | — |
| 1986-10-06 | $30.25 | $49.36 | 22,900 | — | — |
| 1986-10-03 | $30.25 | $49.36 | 22,100 | — | — |
| 1986-10-02 | $30.13 | $49.16 | 16,400 | — | — |
| 1986-10-01 | $30.38 | $49.57 | 19,600 | — | — |
| 1986-09-30 | $30.25 | $49.36 | 16,400 | — | — |
| 1986-09-29 | $30.25 | $49.36 | 21,800 | — | — |
| 1986-09-26 | $30.38 | $49.57 | 30,200 | — | — |
| 1986-09-25 | $30.25 | $49.36 | 20,400 | — | — |
| 1986-09-24 | $30.38 | $49.57 | 27,600 | — | — |
| 1986-09-23 | $29.88 | $48.75 | 49,200 | — | — |
| 1986-09-22 | $29.88 | $48.75 | 29,300 | — | — |
| 1986-09-19 | $29.50 | $48.14 | 21,000 | — | — |
| 1986-09-18 | $29.50 | $48.14 | 20,900 | — | — |
| 1986-09-17 | $29.38 | $47.94 | 24,700 | — | — |
| 1986-09-16 | $29.50 | $48.14 | 26,600 | — | — |
| 1986-09-15 | $29.50 | $48.14 | 47,500 | — | — |
| 1986-09-12 | $29.88 | $48.38 | 54,100 | — | — |
| 1986-09-11 | $30.25 | $48.98 | 61,300 | — | — |
| 1986-09-10 | $31.88 | $51.62 | 14,500 | — | — |
| 1986-09-09 | $31.88 | $51.62 | 17,400 | — | — |
| 1986-09-08 | $32.00 | $51.82 | 26,800 | — | — |
| 1986-09-05 | $32.25 | $52.22 | 18,100 | — | — |
| 1986-09-04 | $32.50 | $52.63 | 28,200 | — | — |
| 1986-09-03 | $32.25 | $52.22 | 23,600 | — | — |
| 1986-09-02 | $32.38 | $52.43 | 31,300 | — | — |
| 1986-08-29 | $32.00 | $51.82 | 13,000 | — | — |
| 1986-08-28 | $32.00 | $51.82 | 17,600 | — | — |
| 1986-08-27 | $32.13 | $52.02 | 17,600 | — | — |
| 1986-08-26 | $32.13 | $52.02 | 22,000 | — | — |
| 1986-08-25 | $32.13 | $52.02 | 31,300 | — | — |
| 1986-08-22 | $32.13 | $52.02 | 15,200 | — | — |
| 1986-08-21 | $32.00 | $51.82 | 24,800 | — | — |
| 1986-08-20 | $31.75 | $51.41 | 22,100 | — | — |
| 1986-08-19 | $31.13 | $50.40 | 22,600 | — | — |
| 1986-08-18 | $31.00 | $50.20 | 27,300 | — | — |
| 1986-08-15 | $30.75 | $49.79 | 14,900 | — | — |
| 1986-08-14 | $30.75 | $49.79 | 13,300 | — | — |
| 1986-08-13 | $30.63 | $49.59 | 22,500 | — | — |
| 1986-08-12 | $30.38 | $49.19 | 18,400 | — | — |
| 1986-08-11 | $30.25 | $48.98 | 13,600 | — | — |
| 1986-08-08 | $30.25 | $48.98 | 11,600 | — | — |
| 1986-08-07 | $30.13 | $48.78 | 14,400 | — | — |
| 1986-08-06 | $30.25 | $48.98 | 21,200 | — | — |
| 1986-08-05 | $30.13 | $48.78 | 23,500 | — | — |
| 1986-08-04 | $30.00 | $48.58 | 25,300 | — | — |
| 1986-08-01 | $30.13 | $48.78 | 13,700 | — | — |
| 1986-07-31 | $30.25 | $48.98 | 8,500 | — | — |
| 1986-07-30 | $30.25 | $48.98 | 32,200 | — | — |
| 1986-07-29 | $30.25 | $48.98 | 14,200 | — | — |
| 1986-07-28 | $30.38 | $49.19 | 31,000 | — | — |
| 1986-07-25 | $30.50 | $49.39 | 18,600 | — | — |
| 1986-07-24 | $30.50 | $49.39 | 21,000 | — | — |
| 1986-07-23 | $30.38 | $49.19 | 16,800 | — | — |
| 1986-07-22 | $30.13 | $48.78 | 12,700 | — | — |
| 1986-07-21 | $29.88 | $48.38 | 12,900 | — | — |
| 1986-07-18 | $29.63 | $47.97 | 36,200 | — | — |
| 1986-07-17 | $29.63 | $47.97 | 16,300 | — | — |
| 1986-07-16 | $29.75 | $48.17 | 27,400 | — | — |
| 1986-07-15 | $29.88 | $48.38 | 20,000 | — | — |
| 1986-07-14 | $29.75 | $48.17 | 24,600 | — | — |
| 1986-07-11 | $30.25 | $48.98 | 11,400 | — | — |
| 1986-07-10 | $30.13 | $48.78 | 15,200 | — | — |
| 1986-07-09 | $30.13 | $48.78 | 18,200 | — | — |
| 1986-07-08 | $30.00 | $48.58 | 39,100 | — | — |
| 1986-07-07 | $29.88 | $48.38 | 39,900 | — | — |
| 1986-07-03 | $30.13 | $48.78 | 20,900 | — | — |
| 1986-07-02 | $30.25 | $48.98 | 27,200 | — | — |
| 1986-07-01 | $30.25 | $48.98 | 30,800 | — | — |
| 1986-06-30 | $30.25 | $48.98 | 37,300 | — | — |
| 1986-06-27 | $29.88 | $48.38 | 11,600 | — | — |
| 1986-06-26 | $30.00 | $48.58 | 16,300 | — | — |
| 1986-06-25 | $30.00 | $48.58 | 28,600 | — | — |
| 1986-06-24 | $30.13 | $48.78 | 28,400 | — | — |
| 1986-06-23 | $29.88 | $48.38 | 33,400 | — | — |
| 1986-06-20 | $29.75 | $48.17 | 15,500 | — | — |
| 1986-06-19 | $30.00 | $48.58 | 25,800 | — | — |
| 1986-06-18 | $29.88 | $48.38 | 19,900 | — | — |
| 1986-06-17 | $30.25 | $48.98 | 12,600 | — | — |
| 1986-06-16 | $30.38 | $49.19 | 20,100 | — | — |
| 1986-06-13 | $30.38 | $48.81 | 30,600 | — | — |
| 1986-06-12 | $30.25 | $48.61 | 20,100 | — | — |
| 1986-06-11 | $30.25 | $48.61 | 11,600 | — | — |
| 1986-06-10 | $30.13 | $48.41 | 9,800 | — | — |
| 1986-06-09 | $30.13 | $48.41 | 37,400 | — | — |
| 1986-06-06 | $30.38 | $48.81 | 37,600 | — | — |
| 1986-06-05 | $30.38 | $48.81 | 16,300 | — | — |
| 1986-06-04 | $30.13 | $48.41 | 23,600 | — | — |
| 1986-06-03 | $30.13 | $48.41 | 16,100 | — | — |
| 1986-06-02 | $30.38 | $48.81 | 17,400 | — | — |
| 1986-05-30 | $30.38 | $48.81 | 20,400 | — | — |
| 1986-05-29 | $30.38 | $48.81 | 20,800 | — | — |
| 1986-05-28 | $30.13 | $48.41 | 28,200 | — | — |
| 1986-05-27 | $30.50 | $49.02 | 27,500 | — | — |
| 1986-05-23 | $30.13 | $48.41 | 12,900 | — | — |
| 1986-05-22 | $29.88 | $48.01 | 16,000 | — | — |
| 1986-05-21 | $29.63 | $47.61 | 13,100 | — | — |
| 1986-05-20 | $29.63 | $47.61 | 27,500 | — | — |
| 1986-05-19 | $29.50 | $47.41 | 29,900 | — | — |
| 1986-05-16 | $29.38 | $47.21 | 21,800 | — | — |
| 1986-05-15 | $29.88 | $48.01 | 12,200 | — | — |
| 1986-05-14 | $30.00 | $48.21 | 14,200 | — | — |
| 1986-05-13 | $30.13 | $48.41 | 10,200 | — | — |
| 1986-05-12 | $30.13 | $48.41 | 16,800 | — | — |
| 1986-05-09 | $30.00 | $48.21 | 9,100 | — | — |
| 1986-05-08 | $30.13 | $48.41 | 16,600 | — | — |
| 1986-05-07 | $29.63 | $47.61 | 17,500 | — | — |
| 1986-05-06 | $30.00 | $48.21 | 18,000 | — | — |
| 1986-05-05 | $30.00 | $48.21 | 23,100 | — | — |
| 1986-05-02 | $29.25 | $47.01 | 40,000 | — | — |
| 1986-05-01 | $29.13 | $46.81 | 22,700 | — | — |
| 1986-04-30 | $29.63 | $47.61 | 25,600 | — | — |
| 1986-04-29 | $30.13 | $48.41 | 18,300 | — | — |
| 1986-04-28 | $30.25 | $48.61 | 31,000 | — | — |
| 1986-04-25 | $30.25 | $48.61 | 10,000 | — | — |
| 1986-04-24 | $30.25 | $48.61 | 12,600 | — | — |
| 1986-04-23 | $30.13 | $48.41 | 24,600 | — | — |
| 1986-04-22 | $30.25 | $48.61 | 34,200 | — | — |
| 1986-04-21 | $30.38 | $48.81 | 34,800 | — | — |
| 1986-04-18 | $30.13 | $48.41 | 22,700 | — | — |
| 1986-04-17 | $30.00 | $48.21 | 33,200 | — | — |
| 1986-04-16 | $30.00 | $48.21 | 37,200 | — | — |
| 1986-04-15 | $29.75 | $47.81 | 14,000 | — | — |
| 1986-04-14 | $29.75 | $47.81 | 34,700 | — | — |
| 1986-04-11 | $29.25 | $47.01 | 23,700 | — | — |
| 1986-04-10 | $29.25 | $47.01 | 29,400 | — | — |
| 1986-04-09 | $29.38 | $47.21 | 26,600 | — | — |
| 1986-04-08 | $29.13 | $46.81 | 24,300 | — | — |
| 1986-04-07 | $28.75 | $46.20 | 19,400 | — | — |
| 1986-04-04 | $28.50 | $45.80 | 40,800 | — | — |
| 1986-04-03 | $29.13 | $46.81 | 22,500 | — | — |
| 1986-04-02 | $29.13 | $46.81 | 22,600 | — | — |
| 1986-04-01 | $29.13 | $46.81 | 55,700 | — | — |
| 1986-03-31 | $29.88 | $48.01 | 20,300 | — | — |
| 1986-03-27 | $29.75 | $47.81 | 33,400 | — | — |
| 1986-03-26 | $29.13 | $46.81 | 18,300 | — | — |
| 1986-03-25 | $29.13 | $46.81 | 24,500 | — | — |
| 1986-03-24 | $29.50 | $47.41 | 41,900 | — | — |
| 1986-03-21 | $29.13 | $46.81 | 25,700 | — | — |
| 1986-03-20 | $29.25 | $47.01 | 14,800 | — | — |
| 1986-03-19 | $29.13 | $46.81 | 15,800 | — | — |
| 1986-03-18 | $29.25 | $47.01 | 23,900 | — | — |
| 1986-03-17 | $29.38 | $47.21 | 47,200 | — | — |
| 1986-03-14 | $29.88 | $47.64 | 62,000 | — | — |
| 1986-03-13 | $29.75 | $47.44 | 47,600 | — | — |
| 1986-03-12 | $30.00 | $47.84 | 44,500 | — | — |
| 1986-03-11 | $30.00 | $47.84 | 53,500 | — | — |
| 1986-03-10 | $29.75 | $47.44 | 30,200 | — | — |
| 1986-03-07 | $29.50 | $47.04 | 22,100 | — | — |
| 1986-03-06 | $29.63 | $47.24 | 50,300 | — | — |
| 1986-03-05 | $29.50 | $47.04 | 19,200 | — | — |
| 1986-03-04 | $29.63 | $47.24 | 52,700 | — | — |
| 1986-03-03 | $29.63 | $47.24 | 31,300 | — | — |
| 1986-02-28 | $29.00 | $46.25 | 29,300 | — | — |
| 1986-02-27 | $29.13 | $46.45 | 18,900 | — | — |
| 1986-02-26 | $28.88 | $46.05 | 24,100 | — | — |
| 1986-02-25 | $29.00 | $46.25 | 51,600 | — | — |
| 1986-02-24 | $29.50 | $47.04 | 42,300 | — | — |
| 1986-02-21 | $29.63 | $47.24 | 33,500 | — | — |
| 1986-02-20 | $29.25 | $46.64 | 23,000 | — | — |
| 1986-02-19 | $28.88 | $46.05 | 34,600 | — | — |
| 1986-02-18 | $28.13 | $44.85 | 42,600 | — | — |
| 1986-02-14 | $28.50 | $45.45 | 17,800 | — | — |
| 1986-02-13 | $28.38 | $45.25 | 18,200 | — | — |
| 1986-02-12 | $28.38 | $45.25 | 40,100 | — | — |
| 1986-02-11 | $28.50 | $45.45 | 42,100 | — | — |
| 1986-02-10 | $28.25 | $45.05 | 23,000 | — | — |
| 1986-02-07 | $28.13 | $44.85 | 35,300 | — | — |
| 1986-02-06 | $28.38 | $45.25 | 21,500 | — | — |
| 1986-02-05 | $28.63 | $45.65 | 36,300 | — | — |
| 1986-02-04 | $28.88 | $46.05 | 20,100 | — | — |
| 1986-02-03 | $28.63 | $45.65 | 53,100 | — | — |
| 1986-01-31 | $28.25 | $45.05 | 33,700 | — | — |
| 1986-01-30 | $27.50 | $43.85 | 26,200 | — | — |
| 1986-01-29 | $27.25 | $43.46 | 82,400 | — | — |
| 1986-01-28 | $29.75 | $43.26 | 38,000 | — | — |
| 1986-01-27 | $29.75 | $43.26 | 25,000 | — | — |
| 1986-01-24 | $29.63 | $43.08 | 38,000 | — | — |
| 1986-01-23 | $29.63 | $43.08 | 41,700 | — | — |
| 1986-01-22 | $29.50 | $42.90 | 20,700 | — | — |
| 1986-01-21 | $29.38 | $42.72 | 24,000 | — | — |
| 1986-01-20 | $29.50 | $42.90 | 12,700 | — | — |
| 1986-01-17 | $29.50 | $42.90 | 26,800 | — | — |
| 1986-01-16 | $29.38 | $42.72 | 18,100 | — | — |
| 1986-01-15 | $29.25 | $42.54 | 21,600 | — | — |
| 1986-01-14 | $29.00 | $42.17 | 21,600 | — | — |
| 1986-01-13 | $28.63 | $41.63 | 19,600 | — | — |
| 1986-01-10 | $28.75 | $41.81 | 22,900 | — | — |
| 1986-01-09 | $28.88 | $41.99 | 35,600 | — | — |
| 1986-01-08 | $29.63 | $43.08 | 27,200 | — | — |
| 1986-01-07 | $29.75 | $43.26 | 49,000 | — | — |
| 1986-01-06 | $29.38 | $42.72 | 19,300 | — | — |
| 1986-01-03 | $29.50 | $42.90 | 26,300 | — | — |
| 1986-01-02 | $29.50 | $42.90 | 19,900 | — | — |