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 | $25.17 | $36.94 | 265,050 | — | — |
| 1986-12-30 | $25.75 | $37.79 | 283,800 | — | — |
| 1986-12-29 | $26.08 | $38.28 | 322,800 | — | — |
| 1986-12-26 | $26.25 | $38.53 | 51,150 | — | — |
| 1986-12-24 | $26.25 | $38.53 | 147,900 | — | — |
| 1986-12-23 | $25.92 | $38.04 | 934,800 | — | — |
| 1986-12-22 | $26.17 | $38.41 | 344,850 | — | — |
| 1986-12-19 | $26.33 | $38.65 | 716,100 | — | — |
| 1986-12-18 | $26.08 | $38.28 | 318,450 | — | — |
| 1986-12-17 | $26.00 | $38.16 | 318,900 | — | — |
| 1986-12-16 | $26.33 | $38.65 | 772,200 | — | — |
| 1986-12-15 | $25.67 | $37.67 | 259,200 | — | — |
| 1986-12-12 | $26.08 | $38.28 | 290,250 | — | — |
| 1986-12-11 | $26.17 | $38.41 | 357,900 | — | — |
| 1986-12-10 | $26.25 | $38.53 | 265,200 | — | — |
| 1986-12-09 | $26.17 | $38.41 | 839,250 | — | — |
| 1986-12-08 | $26.67 | $39.14 | 474,750 | — | — |
| 1986-12-05 | $26.67 | $39.14 | 403,950 | — | — |
| 1986-12-04 | $27.42 | $40.24 | 788,250 | — | — |
| 1986-12-03 | $27.08 | $39.75 | 1,113,750 | — | — |
| 1986-12-02 | $26.58 | $39.02 | 1,434,600 | — | — |
| 1986-12-01 | $25.83 | $37.92 | 426,900 | — | — |
| 1986-11-28 | $26.25 | $38.53 | 177,000 | — | — |
| 1986-11-26 | $26.25 | $38.53 | 225,450 | — | — |
| 1986-11-25 | $26.33 | $38.65 | 536,250 | — | — |
| 1986-11-24 | $26.75 | $39.26 | 871,200 | — | — |
| 1986-11-21 | $26.33 | $38.65 | 1,074,150 | — | — |
| 1986-11-20 | $26.17 | $38.41 | 516,750 | — | — |
| 1986-11-19 | $25.25 | $37.06 | 474,750 | — | — |
| 1986-11-18 | $24.50 | $35.96 | 349,050 | — | — |
| 1986-11-17 | $25.92 | $38.04 | 369,450 | — | — |
| 1986-11-14 | $25.92 | $38.04 | 272,550 | — | — |
| 1986-11-13 | $25.58 | $37.55 | 496,350 | — | — |
| 1986-11-12 | $25.75 | $37.79 | 205,050 | — | — |
| 1986-11-11 | $25.92 | $38.04 | 201,300 | — | — |
| 1986-11-10 | $25.83 | $37.92 | 232,050 | — | — |
| 1986-11-07 | $25.92 | $38.04 | 258,150 | — | — |
| 1986-11-06 | $26.17 | $38.41 | 1,229,550 | — | — |
| 1986-11-05 | $26.25 | $38.53 | 581,850 | — | — |
| 1986-11-04 | $26.33 | $38.65 | 823,050 | — | — |
| 1986-11-03 | $26.58 | $39.02 | 851,850 | — | — |
| 1986-10-31 | $26.08 | $38.28 | 1,410,600 | — | — |
| 1986-10-30 | $25.50 | $37.43 | 416,250 | — | — |
| 1986-10-29 | $25.17 | $36.94 | 177,900 | — | — |
| 1986-10-28 | $24.83 | $36.45 | 241,950 | — | — |
| 1986-10-27 | $24.58 | $36.08 | 289,800 | — | — |
| 1986-10-24 | $24.83 | $36.13 | 459,000 | — | — |
| 1986-10-23 | $25.25 | $36.74 | 450,000 | — | — |
| 1986-10-22 | $24.67 | $35.89 | 501,450 | — | — |
| 1986-10-21 | $24.50 | $35.65 | 276,450 | — | — |
| 1986-10-20 | $24.17 | $35.16 | 346,800 | — | — |
| 1986-10-17 | $25.25 | $36.74 | 653,700 | — | — |
| 1986-10-16 | $25.17 | $36.62 | 1,020,900 | — | — |
| 1986-10-15 | $24.67 | $35.89 | 564,150 | — | — |
| 1986-10-14 | $24.92 | $36.25 | 821,700 | — | — |
| 1986-10-13 | $24.50 | $35.65 | 546,900 | — | — |
| 1986-10-10 | $23.67 | $34.43 | 601,050 | — | — |
| 1986-10-09 | $24.00 | $34.92 | 873,750 | — | — |
| 1986-10-08 | $23.92 | $34.80 | 442,350 | — | — |
| 1986-10-07 | $23.33 | $33.95 | 592,800 | — | — |
| 1986-10-06 | $23.58 | $34.31 | 190,950 | — | — |
| 1986-10-03 | $23.42 | $34.07 | 225,300 | — | — |
| 1986-10-02 | $23.42 | $34.07 | 275,850 | — | — |
| 1986-10-01 | $23.33 | $33.95 | 419,850 | — | — |
| 1986-09-30 | $23.17 | $33.71 | 400,350 | — | — |
| 1986-09-29 | $22.92 | $33.34 | 725,100 | — | — |
| 1986-09-26 | $23.33 | $33.95 | 330,000 | — | — |
| 1986-09-25 | $22.75 | $33.10 | 380,400 | — | — |
| 1986-09-24 | $23.00 | $33.46 | 307,350 | — | — |
| 1986-09-23 | $23.00 | $33.46 | 271,500 | — | — |
| 1986-09-22 | $23.33 | $33.95 | 370,500 | — | — |
| 1986-09-19 | $23.33 | $33.95 | 337,800 | — | — |
| 1986-09-18 | $23.42 | $34.07 | 299,100 | — | — |
| 1986-09-17 | $23.75 | $34.55 | 667,500 | — | — |
| 1986-09-16 | $23.33 | $33.95 | 437,100 | — | — |
| 1986-09-15 | $23.42 | $34.07 | 505,650 | — | — |
| 1986-09-12 | $23.75 | $34.55 | 798,600 | — | — |
| 1986-09-11 | $23.83 | $34.68 | 755,400 | — | — |
| 1986-09-10 | $25.00 | $36.37 | 534,000 | — | — |
| 1986-09-09 | $25.33 | $36.86 | 753,450 | — | — |
| 1986-09-08 | $25.08 | $36.49 | 542,100 | — | — |
| 1986-09-05 | $25.50 | $37.10 | 1,650,000 | — | — |
| 1986-09-04 | $25.25 | $36.74 | 1,019,250 | — | — |
| 1986-09-03 | $24.33 | $35.40 | 417,150 | — | — |
| 1986-09-02 | $23.83 | $34.68 | 360,450 | — | — |
| 1986-08-29 | $24.58 | $35.77 | 496,050 | — | — |
| 1986-08-28 | $24.00 | $34.92 | 1,710,000 | — | — |
| 1986-08-27 | $24.83 | $36.13 | 681,600 | — | — |
| 1986-08-26 | $24.17 | $35.16 | 799,500 | — | — |
| 1986-08-25 | $24.17 | $35.16 | 354,000 | — | — |
| 1986-08-22 | $24.17 | $35.16 | 418,200 | — | — |
| 1986-08-21 | $23.58 | $34.31 | 449,100 | — | — |
| 1986-08-20 | $23.17 | $33.71 | 424,650 | — | — |
| 1986-08-19 | $23.17 | $33.71 | 234,600 | — | — |
| 1986-08-18 | $22.75 | $33.10 | 270,300 | — | — |
| 1986-08-15 | $23.00 | $33.46 | 234,150 | — | — |
| 1986-08-14 | $23.42 | $34.07 | 1,136,550 | — | — |
| 1986-08-13 | $22.83 | $33.22 | 486,300 | — | — |
| 1986-08-12 | $22.33 | $32.49 | 193,950 | — | — |
| 1986-08-11 | $22.50 | $32.74 | 525,450 | — | — |
| 1986-08-08 | $21.25 | $30.92 | 226,350 | — | — |
| 1986-08-07 | $21.42 | $31.16 | 249,000 | — | — |
| 1986-08-06 | $21.00 | $30.55 | 237,600 | — | — |
| 1986-08-05 | $21.33 | $31.04 | 547,650 | — | — |
| 1986-08-04 | $21.58 | $31.40 | 210,150 | — | — |
| 1986-08-01 | $21.58 | $31.40 | 201,300 | — | — |
| 1986-07-31 | $21.92 | $31.89 | 718,500 | — | — |
| 1986-07-30 | $22.42 | $32.61 | 349,200 | — | — |
| 1986-07-29 | $21.75 | $31.64 | 139,800 | — | — |
| 1986-07-28 | $21.33 | $31.04 | 361,650 | — | — |
| 1986-07-25 | $21.25 | $30.60 | 315,000 | — | — |
| 1986-07-24 | $20.58 | $29.64 | 312,900 | — | — |
| 1986-07-23 | $20.42 | $29.40 | 231,600 | — | — |
| 1986-07-22 | $21.08 | $30.36 | 289,800 | — | — |
| 1986-07-21 | $21.33 | $30.72 | 151,500 | — | — |
| 1986-07-18 | $21.83 | $31.44 | 474,150 | — | — |
| 1986-07-17 | $21.25 | $30.60 | 272,100 | — | — |
| 1986-07-16 | $22.17 | $31.92 | 251,400 | — | — |
| 1986-07-15 | $21.67 | $31.20 | 283,500 | — | — |
| 1986-07-14 | $22.33 | $32.16 | 160,500 | — | — |
| 1986-07-11 | $22.50 | $32.40 | 125,100 | — | — |
| 1986-07-10 | $22.33 | $32.16 | 671,700 | — | — |
| 1986-07-09 | $22.25 | $32.04 | 427,500 | — | — |
| 1986-07-08 | $21.83 | $31.44 | 1,033,200 | — | — |
| 1986-07-07 | $22.08 | $31.80 | 404,700 | — | — |
| 1986-07-03 | $22.75 | $32.76 | 325,050 | — | — |
| 1986-07-02 | $22.83 | $32.88 | 570,900 | — | — |
| 1986-07-01 | $23.00 | $33.12 | 621,750 | — | — |
| 1986-06-30 | $23.25 | $33.48 | 230,250 | — | — |
| 1986-06-27 | $23.00 | $33.12 | 543,450 | — | — |
| 1986-06-26 | $23.08 | $33.24 | 337,350 | — | — |
| 1986-06-25 | $23.00 | $33.12 | 398,700 | — | — |
| 1986-06-24 | $23.08 | $33.24 | 380,850 | — | — |
| 1986-06-23 | $23.25 | $33.48 | 259,650 | — | — |
| 1986-06-20 | $23.42 | $33.72 | 696,750 | — | — |
| 1986-06-19 | $23.25 | $33.48 | 287,400 | — | — |
| 1986-06-18 | $23.42 | $33.72 | 334,050 | — | — |
| 1986-06-17 | $23.58 | $33.96 | 219,300 | — | — |
| 1986-06-16 | $24.00 | $34.56 | 289,800 | — | — |
| 1986-06-13 | $24.00 | $34.56 | 785,100 | — | — |
| 1986-06-12 | $23.00 | $33.12 | 278,400 | — | — |
| 1986-06-11 | $22.92 | $33.00 | 133,050 | — | — |
| 1986-06-10 | $22.92 | $33.00 | 440,550 | — | — |
| 1986-06-09 | $22.92 | $33.00 | 426,750 | — | — |
| 1986-06-06 | $23.33 | $33.60 | 534,900 | — | — |
| 1986-06-05 | $23.50 | $33.84 | 204,600 | — | — |
| 1986-06-04 | $23.83 | $34.32 | 251,400 | — | — |
| 1986-06-03 | $24.42 | $35.16 | 178,500 | — | — |
| 1986-06-02 | $24.58 | $35.40 | 247,500 | — | — |
| 1986-05-30 | $24.75 | $35.64 | 301,950 | — | — |
| 1986-05-29 | $24.58 | $35.40 | 308,100 | — | — |
| 1986-05-28 | $25.00 | $36.00 | 390,150 | — | — |
| 1986-05-27 | $24.75 | $35.64 | 253,350 | — | — |
| 1986-05-23 | $24.08 | $34.68 | 338,100 | — | — |
| 1986-05-22 | $23.42 | $33.72 | 262,500 | — | — |
| 1986-05-21 | $23.00 | $33.12 | 364,950 | — | — |
| 1986-05-20 | $22.75 | $32.76 | 422,250 | — | — |
| 1986-05-19 | $22.17 | $31.92 | 197,250 | — | — |
| 1986-05-16 | $22.50 | $32.40 | 259,800 | — | — |
| 1986-05-15 | $23.17 | $33.36 | 160,800 | — | — |
| 1986-05-14 | $23.25 | $33.48 | 113,700 | — | — |
| 1986-05-13 | $23.17 | $33.36 | 188,850 | — | — |
| 1986-05-12 | $23.42 | $33.72 | 486,300 | — | — |
| 1986-05-09 | $23.42 | $33.72 | 371,100 | — | — |
| 1986-05-08 | $23.75 | $34.20 | 456,900 | — | — |
| 1986-05-07 | $23.67 | $34.08 | 669,450 | — | — |
| 1986-05-06 | $24.42 | $35.16 | 565,950 | — | — |
| 1986-05-05 | $24.67 | $35.52 | 756,600 | — | — |
| 1986-05-02 | $24.17 | $34.80 | 430,800 | — | — |
| 1986-05-01 | $24.50 | $35.28 | 161,250 | — | — |
| 1986-04-30 | $24.50 | $35.28 | 254,850 | — | — |
| 1986-04-29 | $24.83 | $35.76 | 287,400 | — | — |
| 1986-04-28 | $25.25 | $36.36 | 279,150 | — | — |
| 1986-04-25 | $24.92 | $35.57 | 313,650 | — | — |
| 1986-04-24 | $24.83 | $35.45 | 542,250 | — | — |
| 1986-04-23 | $24.33 | $34.74 | 334,950 | — | — |
| 1986-04-22 | $24.50 | $34.98 | 555,600 | — | — |
| 1986-04-21 | $24.92 | $35.57 | 420,750 | — | — |
| 1986-04-18 | $25.33 | $36.17 | 373,050 | — | — |
| 1986-04-17 | $26.17 | $37.36 | 587,850 | — | — |
| 1986-04-16 | $26.75 | $38.19 | 1,053,600 | — | — |
| 1986-04-15 | $26.00 | $37.12 | 599,250 | — | — |
| 1986-04-14 | $25.50 | $36.40 | 286,200 | — | — |
| 1986-04-11 | $24.83 | $35.45 | 476,400 | — | — |
| 1986-04-10 | $25.33 | $36.17 | 243,150 | — | — |
| 1986-04-09 | $25.17 | $35.93 | 684,150 | — | — |
| 1986-04-08 | $24.67 | $35.21 | 355,800 | — | — |
| 1986-04-07 | $23.92 | $34.14 | 369,900 | — | — |
| 1986-04-04 | $24.00 | $34.26 | 349,500 | — | — |
| 1986-04-03 | $24.67 | $35.21 | 441,600 | — | — |
| 1986-04-02 | $24.83 | $35.45 | 257,400 | — | — |
| 1986-04-01 | $25.00 | $35.69 | 328,800 | — | — |
| 1986-03-31 | $25.67 | $36.64 | 676,800 | — | — |
| 1986-03-27 | $25.25 | $36.05 | 474,450 | — | — |
| 1986-03-26 | $25.17 | $35.93 | 288,300 | — | — |
| 1986-03-25 | $25.08 | $35.81 | 397,350 | — | — |
| 1986-03-24 | $25.42 | $36.28 | 565,800 | — | — |
| 1986-03-21 | $24.42 | $34.86 | 330,300 | — | — |
| 1986-03-20 | $25.42 | $36.28 | 541,050 | — | — |
| 1986-03-19 | $25.00 | $35.69 | 312,300 | — | — |
| 1986-03-18 | $25.67 | $36.64 | 459,300 | — | — |
| 1986-03-17 | $25.42 | $36.28 | 1,034,400 | — | — |
| 1986-03-14 | $25.17 | $35.93 | 933,900 | — | — |
| 1986-03-13 | $24.83 | $35.45 | 754,500 | — | — |
| 1986-03-12 | $25.25 | $36.05 | 1,196,400 | — | — |
| 1986-03-11 | $25.75 | $36.76 | 1,515,000 | — | — |
| 1986-03-10 | $24.92 | $35.57 | 742,200 | — | — |
| 1986-03-07 | $24.08 | $34.38 | 481,950 | — | — |
| 1986-03-06 | $23.42 | $33.43 | 449,250 | — | — |
| 1986-03-05 | $23.25 | $33.19 | 481,500 | — | — |
| 1986-03-04 | $23.83 | $34.02 | 755,100 | — | — |
| 1986-03-03 | $24.08 | $34.38 | 776,400 | — | — |
| 1986-02-28 | $24.42 | $34.86 | 552,750 | — | — |
| 1986-02-27 | $24.17 | $34.50 | 386,400 | — | — |
| 1986-02-26 | $23.67 | $33.79 | 180,900 | — | — |
| 1986-02-25 | $23.58 | $33.67 | 202,200 | — | — |
| 1986-02-24 | $23.92 | $34.14 | 362,250 | — | — |
| 1986-02-21 | $23.83 | $34.02 | 694,350 | — | — |
| 1986-02-20 | $23.33 | $33.31 | 342,900 | — | — |
| 1986-02-19 | $23.17 | $33.07 | 467,400 | — | — |
| 1986-02-18 | $23.33 | $33.31 | 476,700 | — | — |
| 1986-02-14 | $23.08 | $32.95 | 333,600 | — | — |
| 1986-02-13 | $22.67 | $32.36 | 333,900 | — | — |
| 1986-02-12 | $22.67 | $32.36 | 256,950 | — | — |
| 1986-02-11 | $23.00 | $32.83 | 714,450 | — | — |
| 1986-02-10 | $23.17 | $33.07 | 189,300 | — | — |
| 1986-02-07 | $23.08 | $32.95 | 324,450 | — | — |
| 1986-02-06 | $23.25 | $33.19 | 1,146,450 | — | — |
| 1986-02-05 | $23.17 | $33.07 | 723,000 | — | — |
| 1986-02-04 | $23.00 | $32.83 | 2,145,000 | — | — |
| 1986-02-03 | $22.33 | $31.88 | 1,170,750 | — | — |
| 1986-01-31 | $21.75 | $31.05 | 658,050 | — | — |
| 1986-01-30 | $21.42 | $30.57 | 604,800 | — | — |
| 1986-01-29 | $21.33 | $30.46 | 1,227,450 | — | — |
| 1986-01-28 | $20.58 | $29.38 | 557,700 | — | — |
| 1986-01-27 | $20.17 | $28.79 | 244,800 | — | — |
| 1986-01-24 | $20.33 | $28.72 | 451,500 | — | — |
| 1986-01-23 | $20.17 | $28.48 | 210,600 | — | — |
| 1986-01-22 | $20.17 | $28.48 | 199,050 | — | — |
| 1986-01-21 | $20.67 | $29.19 | 227,850 | — | — |
| 1986-01-20 | $20.67 | $29.19 | 220,950 | — | — |
| 1986-01-17 | $20.50 | $28.95 | 529,350 | — | — |
| 1986-01-16 | $20.33 | $28.72 | 289,950 | — | — |
| 1986-01-15 | $20.33 | $28.72 | 498,750 | — | — |
| 1986-01-14 | $20.25 | $28.60 | 159,600 | — | — |
| 1986-01-13 | $20.42 | $28.84 | 332,850 | — | — |
| 1986-01-10 | $20.25 | $28.60 | 420,600 | — | — |
| 1986-01-09 | $20.08 | $28.37 | 297,300 | — | — |
| 1986-01-08 | $20.58 | $29.07 | 583,950 | — | — |
| 1986-01-07 | $20.92 | $29.54 | 278,550 | — | — |
| 1986-01-06 | $20.42 | $28.84 | 181,800 | — | — |
| 1986-01-03 | $20.58 | $29.07 | 238,350 | — | — |
| 1986-01-02 | $20.33 | $28.72 | 190,800 | — | — |