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
- 1970-01-02 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 | $26.35 | $49.30 | 537,372 | — | — |
| 1986-12-30 | $26.68 | $49.92 | 651,222 | — | — |
| 1986-12-29 | $26.90 | $50.33 | 364,775 | — | — |
| 1986-12-26 | $27.61 | $51.66 | 556,271 | — | — |
| 1986-12-24 | $27.61 | $51.66 | 273,240 | — | — |
| 1986-12-23 | $27.67 | $51.77 | 1,515,571 | — | — |
| 1986-12-22 | $27.45 | $51.35 | 579,497 | — | — |
| 1986-12-19 | $27.23 | $50.94 | 1,573,179 | — | — |
| 1986-12-18 | $27.01 | $50.53 | 951,786 | — | — |
| 1986-12-17 | $26.73 | $50.02 | 855,924 | — | — |
| 1986-12-16 | $26.68 | $49.92 | 1,074,516 | — | — |
| 1986-12-15 | $26.68 | $49.92 | 383,675 | — | — |
| 1986-12-12 | $26.73 | $50.02 | 300,109 | — | — |
| 1986-12-11 | $26.90 | $50.33 | 730,462 | — | — |
| 1986-12-10 | $27.06 | $50.64 | 697,901 | — | — |
| 1986-12-09 | $26.95 | $50.43 | 970,230 | — | — |
| 1986-12-08 | $27.23 | $50.94 | 1,073,833 | — | — |
| 1986-12-05 | $27.17 | $50.84 | 1,505,325 | — | — |
| 1986-12-04 | $27.01 | $50.53 | 2,277,000 | — | — |
| 1986-12-03 | $26.79 | $50.12 | 2,019,927 | — | — |
| 1986-12-02 | $26.52 | $49.61 | 4,417,380 | — | — |
| 1986-12-01 | $26.08 | $48.79 | 1,143,509 | — | — |
| 1986-11-28 | $26.57 | $49.09 | 5,282,640 | — | — |
| 1986-11-26 | $26.79 | $49.50 | 6,079,590 | — | — |
| 1986-11-25 | $26.24 | $48.49 | 1,413,789 | — | — |
| 1986-11-24 | $26.24 | $48.49 | 1,607,790 | — | — |
| 1986-11-21 | $25.86 | $47.78 | 859,568 | — | — |
| 1986-11-20 | $25.47 | $47.07 | 902,831 | — | — |
| 1986-11-19 | $24.92 | $46.05 | 935,164 | — | — |
| 1986-11-18 | $24.21 | $44.73 | 1,498,494 | — | — |
| 1986-11-17 | $24.81 | $45.85 | 1,474,813 | — | — |
| 1986-11-14 | $25.75 | $47.57 | 674,447 | — | — |
| 1986-11-13 | $25.86 | $47.78 | 1,817,501 | — | — |
| 1986-11-12 | $25.47 | $47.07 | 552,856 | — | — |
| 1986-11-11 | $25.58 | $47.27 | 367,508 | — | — |
| 1986-11-10 | $25.64 | $47.37 | 2,641,320 | — | — |
| 1986-11-07 | $25.47 | $47.07 | 398,703 | — | — |
| 1986-11-06 | $25.20 | $46.56 | 443,787 | — | — |
| 1986-11-05 | $25.47 | $47.07 | 745,945 | — | — |
| 1986-11-04 | $25.47 | $47.07 | 740,253 | — | — |
| 1986-11-03 | $25.31 | $46.76 | 3,210,570 | — | — |
| 1986-10-31 | $24.04 | $44.43 | 302,386 | — | — |
| 1986-10-30 | $24.10 | $44.53 | 501,851 | — | — |
| 1986-10-29 | $24.15 | $44.63 | 549,896 | — | — |
| 1986-10-28 | $23.83 | $44.02 | 488,872 | — | — |
| 1986-10-27 | $23.77 | $43.92 | 2,390,850 | — | — |
| 1986-10-24 | $23.99 | $44.33 | 289,862 | — | — |
| 1986-10-23 | $24.10 | $44.53 | 242,956 | — | — |
| 1986-10-22 | $23.83 | $44.02 | 296,465 | — | — |
| 1986-10-21 | $23.50 | $43.41 | 385,496 | — | — |
| 1986-10-20 | $23.77 | $43.92 | 2,322,540 | — | — |
| 1986-10-17 | $24.10 | $44.53 | 767,349 | — | — |
| 1986-10-16 | $24.10 | $44.53 | 622,987 | — | — |
| 1986-10-15 | $24.59 | $45.44 | 1,080,664 | — | — |
| 1986-10-14 | $23.77 | $43.92 | 460,182 | — | — |
| 1986-10-13 | $23.77 | $43.92 | 169,181 | — | — |
| 1986-10-10 | $23.61 | $43.62 | 512,325 | — | — |
| 1986-10-09 | $23.44 | $43.31 | 990,267 | — | — |
| 1986-10-08 | $23.55 | $43.52 | 1,363,012 | — | — |
| 1986-10-07 | $23.06 | $42.60 | 370,923 | — | — |
| 1986-10-06 | $22.95 | $42.40 | 397,337 | — | — |
| 1986-10-03 | $22.67 | $41.89 | 1,177,437 | — | — |
| 1986-10-02 | $22.84 | $42.20 | 332,670 | — | — |
| 1986-10-01 | $22.84 | $42.20 | 660,785 | — | — |
| 1986-09-30 | $22.62 | $41.79 | 918,086 | — | — |
| 1986-09-29 | $22.56 | $41.69 | 1,094,782 | — | — |
| 1986-09-26 | $23.00 | $42.50 | 313,315 | — | — |
| 1986-09-25 | $23.33 | $43.11 | 329,937 | — | — |
| 1986-09-24 | $23.99 | $44.33 | 346,104 | — | — |
| 1986-09-23 | $24.10 | $44.53 | 672,170 | — | — |
| 1986-09-22 | $23.66 | $43.72 | 596,802 | — | — |
| 1986-09-19 | $23.11 | $42.70 | 689,020 | — | — |
| 1986-09-18 | $22.84 | $42.20 | 742,757 | — | — |
| 1986-09-17 | $23.22 | $42.91 | 669,666 | — | — |
| 1986-09-16 | $23.50 | $43.41 | 479,992 | — | — |
| 1986-09-15 | $23.61 | $43.62 | 513,008 | — | — |
| 1986-09-12 | $23.44 | $43.31 | 914,216 | — | — |
| 1986-09-11 | $23.88 | $44.12 | 1,124,838 | — | — |
| 1986-09-10 | $24.92 | $46.05 | 389,367 | — | — |
| 1986-09-09 | $25.20 | $46.56 | 461,320 | — | — |
| 1986-09-08 | $25.14 | $46.46 | 744,579 | — | — |
| 1986-09-05 | $25.36 | $46.86 | 462,914 | — | — |
| 1986-09-04 | $25.36 | $46.86 | 800,821 | — | — |
| 1986-09-03 | $24.65 | $45.54 | 577,220 | — | — |
| 1986-09-02 | $24.21 | $44.73 | 612,058 | — | — |
| 1986-08-29 | $25.03 | $46.25 | 628,680 | — | — |
| 1986-08-28 | $25.64 | $46.76 | 852,281 | — | — |
| 1986-08-27 | $25.47 | $46.46 | 497,297 | — | — |
| 1986-08-26 | $25.75 | $46.96 | 2,048,845 | — | — |
| 1986-08-25 | $25.14 | $45.86 | 288,041 | — | — |
| 1986-08-22 | $25.25 | $46.06 | 393,466 | — | — |
| 1986-08-21 | $25.20 | $45.96 | 475,438 | — | — |
| 1986-08-20 | $25.14 | $45.86 | 487,733 | — | — |
| 1986-08-19 | $24.59 | $44.86 | 456,311 | — | — |
| 1986-08-18 | $24.43 | $44.56 | 271,418 | — | — |
| 1986-08-15 | $24.48 | $44.66 | 564,241 | — | — |
| 1986-08-14 | $24.87 | $45.36 | 443,560 | — | — |
| 1986-08-13 | $24.87 | $45.36 | 778,962 | — | — |
| 1986-08-12 | $24.65 | $44.96 | 568,795 | — | — |
| 1986-08-11 | $24.32 | $44.36 | 1,085,446 | — | — |
| 1986-08-08 | $23.94 | $43.66 | 700,633 | — | — |
| 1986-08-07 | $23.06 | $42.06 | 379,121 | — | — |
| 1986-08-06 | $22.89 | $41.76 | 481,358 | — | — |
| 1986-08-05 | $23.06 | $42.06 | 511,414 | — | — |
| 1986-08-04 | $23.06 | $42.06 | 969,547 | — | — |
| 1986-08-01 | $23.28 | $42.46 | 538,055 | — | — |
| 1986-07-31 | $23.39 | $42.66 | 438,323 | — | — |
| 1986-07-30 | $23.44 | $42.76 | 572,893 | — | — |
| 1986-07-29 | $23.06 | $42.06 | 683,783 | — | — |
| 1986-07-28 | $23.17 | $42.26 | 576,764 | — | — |
| 1986-07-25 | $23.61 | $43.06 | 677,635 | — | — |
| 1986-07-24 | $23.72 | $43.26 | 1,624,412 | — | — |
| 1986-07-23 | $23.11 | $42.16 | 1,719,590 | — | — |
| 1986-07-22 | $21.85 | $39.85 | 873,457 | — | — |
| 1986-07-21 | $21.52 | $39.25 | 615,929 | — | — |
| 1986-07-18 | $21.85 | $39.85 | 1,099,336 | — | — |
| 1986-07-17 | $22.07 | $40.25 | 731,600 | — | — |
| 1986-07-16 | $22.34 | $40.75 | 1,421,303 | — | — |
| 1986-07-15 | $22.84 | $41.66 | 952,925 | — | — |
| 1986-07-14 | $23.33 | $42.56 | 980,476 | — | — |
| 1986-07-11 | $23.83 | $43.46 | 679,912 | — | — |
| 1986-07-10 | $24.32 | $44.36 | 877,100 | — | — |
| 1986-07-09 | $24.37 | $44.46 | 1,066,091 | — | — |
| 1986-07-08 | $24.59 | $44.86 | 1,000,514 | — | — |
| 1986-07-07 | $24.04 | $43.86 | 732,511 | — | — |
| 1986-07-03 | $24.59 | $44.86 | 448,569 | — | — |
| 1986-07-02 | $25.20 | $45.96 | 460,409 | — | — |
| 1986-07-01 | $24.92 | $45.46 | 840,668 | — | — |
| 1986-06-30 | $24.65 | $44.96 | 594,069 | — | — |
| 1986-06-27 | $24.15 | $44.06 | 1,123,927 | — | — |
| 1986-06-26 | $23.83 | $43.46 | 1,353,904 | — | — |
| 1986-06-25 | $24.15 | $44.06 | 809,701 | — | — |
| 1986-06-24 | $24.37 | $44.46 | 1,292,881 | — | — |
| 1986-06-23 | $24.37 | $44.46 | 528,036 | — | — |
| 1986-06-20 | $24.59 | $44.86 | 545,797 | — | — |
| 1986-06-19 | $24.37 | $44.46 | 815,394 | — | — |
| 1986-06-18 | $24.21 | $44.16 | 1,255,993 | — | — |
| 1986-06-17 | $24.54 | $44.76 | 398,703 | — | — |
| 1986-06-16 | $24.70 | $45.06 | 507,316 | — | — |
| 1986-06-13 | $24.81 | $45.26 | 1,143,509 | — | — |
| 1986-06-12 | $24.92 | $45.46 | 665,339 | — | — |
| 1986-06-11 | $25.14 | $45.86 | 328,116 | — | — |
| 1986-06-10 | $24.92 | $45.46 | 744,579 | — | — |
| 1986-06-09 | $24.92 | $45.46 | 547,163 | — | — |
| 1986-06-06 | $25.75 | $46.96 | 545,114 | — | — |
| 1986-06-05 | $25.64 | $46.76 | 573,349 | — | — |
| 1986-06-04 | $25.75 | $46.96 | 667,161 | — | — |
| 1986-06-03 | $26.08 | $47.56 | 570,389 | — | — |
| 1986-06-02 | $26.24 | $47.86 | 873,002 | — | — |
| 1986-05-30 | $26.90 | $48.46 | 1,247,341 | — | — |
| 1986-05-29 | $27.01 | $48.66 | 562,874 | — | — |
| 1986-05-28 | $27.06 | $48.76 | 708,147 | — | — |
| 1986-05-27 | $26.90 | $48.46 | 752,321 | — | — |
| 1986-05-23 | $26.41 | $47.57 | 755,964 | — | — |
| 1986-05-22 | $25.86 | $46.58 | 760,063 | — | — |
| 1986-05-21 | $25.36 | $45.69 | 310,583 | — | — |
| 1986-05-20 | $25.58 | $46.09 | 1,046,965 | — | — |
| 1986-05-19 | $25.14 | $45.30 | 472,250 | — | — |
| 1986-05-16 | $25.09 | $45.20 | 847,044 | — | — |
| 1986-05-15 | $25.42 | $45.79 | 552,400 | — | — |
| 1986-05-14 | $26.02 | $46.88 | 427,848 | — | — |
| 1986-05-13 | $25.80 | $46.49 | 530,769 | — | — |
| 1986-05-12 | $25.97 | $46.78 | 778,051 | — | — |
| 1986-05-09 | $26.24 | $47.28 | 1,000,514 | — | — |
| 1986-05-08 | $26.41 | $47.57 | 1,506,008 | — | — |
| 1986-05-07 | $26.19 | $47.18 | 820,631 | — | — |
| 1986-05-06 | $26.52 | $47.77 | 677,635 | — | — |
| 1986-05-05 | $26.41 | $47.57 | 556,499 | — | — |
| 1986-05-02 | $25.91 | $46.68 | 582,229 | — | — |
| 1986-05-01 | $25.97 | $46.78 | 1,603,008 | — | — |
| 1986-04-30 | $26.35 | $47.48 | 1,205,672 | — | — |
| 1986-04-29 | $27.01 | $48.66 | 1,157,171 | — | — |
| 1986-04-28 | $26.52 | $47.77 | 1,583,426 | — | — |
| 1986-04-25 | $26.13 | $47.08 | 1,832,985 | — | — |
| 1986-04-24 | $25.47 | $45.89 | 2,345,310 | — | — |
| 1986-04-23 | $25.80 | $46.49 | 2,102,126 | — | — |
| 1986-04-22 | $26.08 | $46.98 | 2,299,770 | — | — |
| 1986-04-21 | $26.52 | $47.77 | 1,976,208 | — | — |
| 1986-04-18 | $26.57 | $47.87 | 4,442,427 | — | — |
| 1986-04-17 | $28.60 | $51.53 | 5,701,608 | — | — |
| 1986-04-16 | $28.93 | $52.12 | 1,996,246 | — | — |
| 1986-04-15 | $29.10 | $52.42 | 547,619 | — | — |
| 1986-04-14 | $29.48 | $53.11 | 377,982 | — | — |
| 1986-04-11 | $29.21 | $52.62 | 959,983 | — | — |
| 1986-04-10 | $29.10 | $52.42 | 899,870 | — | — |
| 1986-04-09 | $28.82 | $51.93 | 1,504,414 | — | — |
| 1986-04-08 | $28.33 | $51.04 | 737,520 | — | — |
| 1986-04-07 | $27.94 | $50.34 | 860,934 | — | — |
| 1986-04-04 | $28.11 | $50.64 | 902,147 | — | — |
| 1986-04-03 | $28.66 | $51.63 | 778,734 | — | — |
| 1986-04-02 | $28.71 | $51.73 | 785,793 | — | — |
| 1986-04-01 | $28.55 | $51.43 | 1,255,082 | — | — |
| 1986-03-31 | $29.48 | $53.11 | 494,792 | — | — |
| 1986-03-27 | $29.86 | $53.81 | 657,598 | — | — |
| 1986-03-26 | $29.81 | $53.71 | 690,159 | — | — |
| 1986-03-25 | $29.42 | $53.01 | 806,058 | — | — |
| 1986-03-24 | $29.42 | $53.01 | 1,243,242 | — | — |
| 1986-03-21 | $29.59 | $53.31 | 829,967 | — | — |
| 1986-03-20 | $30.14 | $54.30 | 678,546 | — | — |
| 1986-03-19 | $30.03 | $54.10 | 524,165 | — | — |
| 1986-03-18 | $30.63 | $55.19 | 1,692,266 | — | — |
| 1986-03-17 | $30.25 | $54.50 | 1,144,193 | — | — |
| 1986-03-14 | $31.02 | $55.88 | 747,084 | — | — |
| 1986-03-13 | $31.40 | $56.57 | 1,209,770 | — | — |
| 1986-03-12 | $31.40 | $56.57 | 614,562 | — | — |
| 1986-03-11 | $31.18 | $56.18 | 790,574 | — | — |
| 1986-03-10 | $30.58 | $55.09 | 645,302 | — | — |
| 1986-03-07 | $30.80 | $55.49 | 786,704 | — | — |
| 1986-03-06 | $30.52 | $54.99 | 572,893 | — | — |
| 1986-03-05 | $30.74 | $55.39 | 936,758 | — | — |
| 1986-03-04 | $30.69 | $55.29 | 1,141,688 | — | — |
| 1986-03-03 | $30.30 | $54.60 | 1,461,379 | — | — |
| 1986-02-28 | $31.02 | $55.29 | 1,802,018 | — | — |
| 1986-02-27 | $30.96 | $55.19 | 1,189,505 | — | — |
| 1986-02-26 | $30.58 | $54.51 | 431,036 | — | — |
| 1986-02-25 | $30.36 | $54.11 | 842,718 | — | — |
| 1986-02-24 | $30.74 | $54.80 | 721,126 | — | — |
| 1986-02-21 | $30.52 | $54.41 | 1,091,366 | — | — |
| 1986-02-20 | $30.03 | $53.53 | 1,538,114 | — | — |
| 1986-02-19 | $29.75 | $53.04 | 1,194,287 | — | — |
| 1986-02-18 | $29.97 | $53.43 | 1,032,847 | — | — |
| 1986-02-14 | $29.37 | $52.35 | 929,927 | — | — |
| 1986-02-13 | $29.15 | $51.96 | 904,197 | — | — |
| 1986-02-12 | $28.88 | $51.47 | 619,116 | — | — |
| 1986-02-11 | $28.93 | $51.57 | 578,358 | — | — |
| 1986-02-10 | $28.88 | $51.47 | 786,020 | — | — |
| 1986-02-07 | $28.82 | $51.37 | 1,010,077 | — | — |
| 1986-02-06 | $28.16 | $50.20 | 509,593 | — | — |
| 1986-02-05 | $28.11 | $50.10 | 346,332 | — | — |
| 1986-02-04 | $28.11 | $50.10 | 962,033 | — | — |
| 1986-02-03 | $28.33 | $50.49 | 993,227 | — | — |
| 1986-01-31 | $28.22 | $50.30 | 1,547,677 | — | — |
| 1986-01-30 | $27.50 | $49.03 | 1,149,430 | — | — |
| 1986-01-29 | $26.95 | $48.05 | 810,157 | — | — |
| 1986-01-28 | $26.57 | $47.36 | 1,028,749 | — | — |
| 1986-01-27 | $26.02 | $46.38 | 774,863 | — | — |
| 1986-01-24 | $25.64 | $45.70 | 413,276 | — | — |
| 1986-01-23 | $25.58 | $45.60 | 1,263,735 | — | — |
| 1986-01-22 | $25.75 | $45.89 | 496,386 | — | — |
| 1986-01-21 | $26.19 | $46.68 | 375,022 | — | — |
| 1986-01-20 | $26.46 | $47.17 | 315,820 | — | — |
| 1986-01-17 | $26.84 | $47.85 | 726,591 | — | — |
| 1986-01-16 | $26.90 | $47.95 | 766,438 | — | — |
| 1986-01-15 | $26.57 | $47.36 | 1,170,150 | — | — |
| 1986-01-14 | $25.64 | $45.70 | 389,139 | — | — |
| 1986-01-13 | $25.47 | $45.41 | 616,384 | — | — |
| 1986-01-10 | $25.42 | $45.31 | 502,534 | — | — |
| 1986-01-09 | $25.58 | $45.60 | 1,358,458 | — | — |
| 1986-01-08 | $25.80 | $45.99 | 1,195,880 | — | — |
| 1986-01-07 | $26.52 | $47.26 | 890,079 | — | — |
| 1986-01-06 | $25.97 | $46.29 | 494,337 | — | — |
| 1986-01-03 | $26.13 | $46.58 | 765,755 | — | — |
| 1986-01-02 | $26.02 | $46.38 | 652,133 | — | — |