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
- 1980-03-18 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 | $71.25 | $71.25 | 760 | — | — |
| 1986-12-30 | $73.13 | $73.13 | 560 | — | — |
| 1986-12-29 | $73.13 | $73.13 | 340 | — | — |
| 1986-12-26 | $67.50 | $67.50 | 40 | — | — |
| 1986-12-24 | $71.25 | $71.25 | 260 | — | — |
| 1986-12-23 | $71.25 | $71.25 | 160 | — | — |
| 1986-12-22 | $67.50 | $67.50 | 340 | — | — |
| 1986-12-19 | $67.50 | $67.50 | 560 | — | — |
| 1986-12-18 | $67.50 | $67.50 | 560 | — | — |
| 1986-12-17 | $67.50 | $67.50 | 200 | — | — |
| 1986-12-16 | $67.50 | $67.50 | 400 | — | — |
| 1986-12-15 | $67.50 | $67.50 | 140 | — | — |
| 1986-12-12 | $75.00 | $75.00 | 860 | — | — |
| 1986-12-11 | $67.50 | $67.50 | 220 | — | — |
| 1986-12-10 | $75.00 | $75.00 | 300 | — | — |
| 1986-12-09 | $71.25 | $71.25 | 580 | — | — |
| 1986-12-08 | $71.25 | $71.25 | 200 | — | — |
| 1986-12-05 | $75.00 | $75.00 | 1,200 | — | — |
| 1986-12-04 | $75.00 | $75.00 | 300 | — | — |
| 1986-12-03 | $75.00 | $75.00 | 360 | — | — |
| 1986-12-02 | $76.88 | $76.87 | 160 | — | — |
| 1986-12-01 | $82.50 | $82.50 | 440 | — | — |
| 1986-11-28 | $86.25 | $86.25 | 980 | — | — |
| 1986-11-26 | $78.75 | $78.75 | 160 | — | — |
| 1986-11-25 | $75.00 | $75.00 | 600 | — | — |
| 1986-11-24 | $78.75 | $78.75 | 220 | — | — |
| 1986-11-21 | $75.00 | $75.00 | 540 | — | — |
| 1986-11-20 | $75.00 | $75.00 | 360 | — | — |
| 1986-11-19 | $75.00 | $75.00 | 100 | — | — |
| 1986-11-18 | $75.00 | $75.00 | 1,360 | — | — |
| 1986-11-17 | $82.50 | $82.50 | 460 | — | — |
| 1986-11-14 | $86.25 | $86.25 | 40 | — | — |
| 1986-11-13 | $90.00 | $90.00 | 820 | — | — |
| 1986-11-12 | $90.00 | $90.00 | 340 | — | — |
| 1986-11-11 | $93.75 | $93.75 | 140 | — | — |
| 1986-11-10 | $86.25 | $86.25 | 80 | — | — |
| 1986-11-07 | $93.75 | $93.75 | 1,800 | — | — |
| 1986-11-06 | $93.75 | $93.75 | 1,320 | — | — |
| 1986-11-05 | $97.50 | $97.50 | 240 | — | — |
| 1986-11-04 | $90.00 | $90.00 | 1,280 | — | — |
| 1986-11-03 | $93.75 | $93.75 | 220 | — | — |
| 1986-10-31 | $97.50 | $97.50 | 3,060 | — | — |
| 1986-10-30 | $97.50 | $97.50 | 1,580 | — | — |
| 1986-10-29 | $82.50 | $82.50 | 900 | — | — |
| 1986-10-28 | $67.50 | $67.50 | 1,220 | — | — |
| 1986-10-27 | $61.88 | $61.87 | 7,480 | — | — |
| 1986-10-24 | $60.00 | $60.00 | 280 | — | — |
| 1986-10-23 | $60.00 | $60.00 | 80 | — | — |
| 1986-10-22 | $60.00 | $60.00 | 1,180 | — | — |
| 1986-10-21 | $56.25 | $56.25 | 420 | — | — |
| 1986-10-20 | $60.00 | $60.00 | 480 | — | — |
| 1986-10-17 | $56.25 | $56.25 | 8,120 | — | — |
| 1986-10-16 | $63.75 | $63.75 | 240 | — | — |
| 1986-10-15 | $67.50 | $67.50 | 320 | — | — |
| 1986-10-14 | $63.75 | $63.75 | 1,060 | — | — |
| 1986-10-13 | $63.75 | $63.75 | 80 | — | — |
| 1986-10-10 | $67.50 | $67.50 | 20 | — | — |
| 1986-10-09 | $71.25 | $71.25 | 140 | — | — |
| 1986-10-08 | $67.50 | $67.50 | 280 | — | — |
| 1986-10-07 | $67.50 | $67.50 | 180 | — | — |
| 1986-10-06 | $63.75 | $63.75 | 80 | — | — |
| 1986-10-03 | $67.50 | $67.50 | 120 | — | — |
| 1986-10-02 | $67.50 | $67.50 | 380 | — | — |
| 1986-10-01 | $67.50 | $67.50 | 760 | — | — |
| 1986-09-30 | $67.50 | $67.50 | 120 | — | — |
| 1986-09-29 | $71.25 | $71.25 | 400 | — | — |
| 1986-09-26 | $71.25 | $71.25 | 60 | — | — |
| 1986-09-25 | $63.75 | $63.75 | 80 | — | — |
| 1986-09-24 | $67.50 | $67.50 | 1,520 | — | — |
| 1986-09-23 | $67.50 | $67.50 | 5,280 | — | — |
| 1986-09-22 | $71.25 | $71.25 | 280 | — | — |
| 1986-09-19 | $63.75 | $63.75 | 320 | — | — |
| 1986-09-18 | $71.25 | $71.25 | 900 | — | — |
| 1986-09-17 | $75.00 | $75.00 | 500 | — | — |
| 1986-09-16 | $67.50 | $67.50 | 860 | — | — |
| 1986-09-15 | $60.00 | $60.00 | 500 | — | — |
| 1986-09-12 | $61.88 | $61.87 | 5,700 | — | — |
| 1986-09-11 | $71.25 | $71.25 | 460 | — | — |
| 1986-09-10 | $71.25 | $71.25 | 280 | — | — |
| 1986-09-09 | $75.00 | $75.00 | 1,160 | — | — |
| 1986-09-08 | $75.00 | $75.00 | 140 | — | — |
| 1986-09-05 | $78.75 | $78.75 | 600 | — | — |
| 1986-09-04 | $75.00 | $75.00 | 80 | — | — |
| 1986-09-03 | $78.75 | $78.75 | 100 | — | — |
| 1986-09-02 | $75.00 | $75.00 | 220 | — | — |
| 1986-08-29 | $78.75 | $78.75 | 280 | — | — |
| 1986-08-28 | $82.50 | $82.50 | 80 | — | — |
| 1986-08-27 | $78.75 | $78.75 | 4,420 | — | — |
| 1986-08-26 | $82.50 | $82.50 | 20 | — | — |
| 1986-08-25 | $78.75 | $78.75 | 100 | — | — |
| 1986-08-22 | $75.00 | $75.00 | 300 | — | — |
| 1986-08-21 | $75.00 | $75.00 | 0 | — | — |
| 1986-08-20 | $75.00 | $75.00 | 20 | — | — |
| 1986-08-19 | $75.00 | $75.00 | 160 | — | — |
| 1986-08-18 | $78.75 | $78.75 | 320 | — | — |
| 1986-08-15 | $78.75 | $78.75 | 140 | — | — |
| 1986-08-14 | $82.50 | $82.50 | 680 | — | — |
| 1986-08-13 | $78.75 | $78.75 | 360 | — | — |
| 1986-08-12 | $78.75 | $78.75 | 120 | — | — |
| 1986-08-11 | $86.25 | $86.25 | 240 | — | — |
| 1986-08-08 | $78.75 | $78.75 | 280 | — | — |
| 1986-08-07 | $86.25 | $86.25 | 660 | — | — |
| 1986-08-06 | $84.38 | $84.37 | 260 | — | — |
| 1986-08-05 | $82.50 | $82.50 | 660 | — | — |
| 1986-08-04 | $82.50 | $82.50 | 880 | — | — |
| 1986-08-01 | $78.75 | $78.75 | 1,180 | — | — |
| 1986-07-31 | $86.25 | $86.25 | 360 | — | — |
| 1986-07-30 | $78.75 | $78.75 | 200 | — | — |
| 1986-07-29 | $84.38 | $84.37 | 1,040 | — | — |
| 1986-07-28 | $82.50 | $82.50 | 120 | — | — |
| 1986-07-25 | $82.50 | $82.50 | 280 | — | — |
| 1986-07-24 | $86.25 | $86.25 | 280 | — | — |
| 1986-07-23 | $90.00 | $90.00 | 840 | — | — |
| 1986-07-22 | $90.00 | $90.00 | 1,920 | — | — |
| 1986-07-21 | $82.50 | $82.50 | 1,920 | — | — |
| 1986-07-18 | $82.50 | $82.50 | 900 | — | — |
| 1986-07-17 | $93.75 | $93.75 | 1,280 | — | — |
| 1986-07-16 | $101.25 | $101.25 | 1,120 | — | — |
| 1986-07-15 | $97.50 | $97.50 | 1,060 | — | — |
| 1986-07-14 | $101.25 | $101.25 | 380 | — | — |
| 1986-07-11 | $105.00 | $105.00 | 920 | — | — |
| 1986-07-10 | $112.50 | $112.50 | 80 | — | — |
| 1986-07-09 | $105.00 | $105.00 | 340 | — | — |
| 1986-07-08 | $112.50 | $112.50 | 340 | — | — |
| 1986-07-07 | $108.75 | $108.75 | 440 | — | — |
| 1986-07-03 | $120.00 | $120.00 | 540 | — | — |
| 1986-07-02 | $114.38 | $114.37 | 1,780 | — | — |
| 1986-07-01 | $105.00 | $105.00 | 6,580 | — | — |
| 1986-06-30 | $108.75 | $108.75 | 1,120 | — | — |
| 1986-06-27 | $112.50 | $112.50 | 2,800 | — | — |
| 1986-06-26 | $112.50 | $112.50 | 120 | — | — |
| 1986-06-25 | $116.25 | $116.25 | 760 | — | — |
| 1986-06-24 | $116.25 | $116.25 | 640 | — | — |
| 1986-06-23 | $112.50 | $112.50 | 240 | — | — |
| 1986-06-20 | $114.38 | $114.37 | 120 | — | — |
| 1986-06-19 | $123.75 | $123.75 | 140 | — | — |
| 1986-06-18 | $120.00 | $120.00 | 5,040 | — | — |
| 1986-06-17 | $123.75 | $123.75 | 300 | — | — |
| 1986-06-16 | $123.75 | $123.75 | 100 | — | — |
| 1986-06-13 | $127.50 | $127.50 | 520 | — | — |
| 1986-06-12 | $120.00 | $120.00 | 220 | — | — |
| 1986-06-11 | $114.38 | $114.37 | 60 | — | — |
| 1986-06-10 | $112.50 | $112.50 | 420 | — | — |
| 1986-06-09 | $116.25 | $116.25 | 360 | — | — |
| 1986-06-06 | $123.75 | $123.75 | 860 | — | — |
| 1986-06-05 | $120.00 | $120.00 | 360 | — | — |
| 1986-06-04 | $127.50 | $127.50 | 520 | — | — |
| 1986-06-03 | $123.75 | $123.75 | 380 | — | — |
| 1986-06-02 | $123.75 | $123.75 | 260 | — | — |
| 1986-05-30 | $123.75 | $123.75 | 60 | — | — |
| 1986-05-29 | $123.75 | $123.75 | 180 | — | — |
| 1986-05-28 | $123.75 | $123.75 | 4,600 | — | — |
| 1986-05-27 | $127.50 | $127.50 | 1,340 | — | — |
| 1986-05-23 | $131.25 | $131.25 | 120 | — | — |
| 1986-05-22 | $131.25 | $131.25 | 100 | — | — |
| 1986-05-21 | $135.00 | $135.00 | 280 | — | — |
| 1986-05-20 | $135.00 | $135.00 | 2,020 | — | — |
| 1986-05-19 | $131.25 | $131.25 | 3,560 | — | — |
| 1986-05-16 | $131.25 | $131.25 | 3,700 | — | — |
| 1986-05-15 | $138.75 | $138.75 | 740 | — | — |
| 1986-05-14 | $138.75 | $138.75 | 420 | — | — |
| 1986-05-13 | $138.75 | $138.75 | 200 | — | — |
| 1986-05-12 | $138.75 | $138.75 | 200 | — | — |
| 1986-05-09 | $131.25 | $131.25 | 340 | — | — |
| 1986-05-08 | $131.25 | $131.25 | 300 | — | — |
| 1986-05-07 | $131.25 | $131.25 | 500 | — | — |
| 1986-05-06 | $135.00 | $135.00 | 880 | — | — |
| 1986-05-05 | $135.00 | $135.00 | 480 | — | — |
| 1986-05-02 | $138.75 | $138.75 | 1,420 | — | — |
| 1986-05-01 | $138.75 | $138.75 | 1,320 | — | — |
| 1986-04-30 | $123.75 | $123.75 | 3,000 | — | — |
| 1986-04-29 | $123.75 | $123.75 | 40 | — | — |
| 1986-04-28 | $123.75 | $123.75 | 380 | — | — |
| 1986-04-25 | $120.00 | $120.00 | 340 | — | — |
| 1986-04-24 | $120.00 | $120.00 | 180 | — | — |
| 1986-04-23 | $120.00 | $120.00 | 180 | — | — |
| 1986-04-22 | $120.00 | $120.00 | 700 | — | — |
| 1986-04-21 | $120.00 | $120.00 | 520 | — | — |
| 1986-04-18 | $120.00 | $120.00 | 840 | — | — |
| 1986-04-17 | $120.00 | $120.00 | 440 | — | — |
| 1986-04-16 | $120.00 | $120.00 | 1,120 | — | — |
| 1986-04-15 | $120.00 | $120.00 | 500 | — | — |
| 1986-04-14 | $120.00 | $120.00 | 320 | — | — |
| 1986-04-11 | $123.75 | $123.75 | 240 | — | — |
| 1986-04-10 | $118.13 | $118.12 | 480 | — | — |
| 1986-04-09 | $120.00 | $120.00 | 1,260 | — | — |
| 1986-04-08 | $127.50 | $127.50 | 220 | — | — |
| 1986-04-07 | $123.75 | $123.75 | 200 | — | — |
| 1986-04-04 | $127.50 | $127.50 | 380 | — | — |
| 1986-04-03 | $127.50 | $127.50 | 2,060 | — | — |
| 1986-04-02 | $123.75 | $123.75 | 560 | — | — |
| 1986-04-01 | $127.50 | $127.50 | 1,080 | — | — |
| 1986-03-31 | $118.13 | $118.12 | 340 | — | — |
| 1986-03-27 | $116.25 | $116.25 | 980 | — | — |
| 1986-03-26 | $118.13 | $118.12 | 440 | — | — |
| 1986-03-25 | $116.25 | $116.25 | 2,380 | — | — |
| 1986-03-24 | $120.00 | $120.00 | 640 | — | — |
| 1986-03-21 | $127.50 | $127.50 | 260 | — | — |
| 1986-03-20 | $127.50 | $127.50 | 340 | — | — |
| 1986-03-19 | $127.50 | $127.50 | 460 | — | — |
| 1986-03-18 | $131.25 | $131.25 | 240 | — | — |
| 1986-03-17 | $131.25 | $131.25 | 220 | — | — |
| 1986-03-14 | $135.00 | $135.00 | 320 | — | — |
| 1986-03-13 | $135.00 | $135.00 | 160 | — | — |
| 1986-03-12 | $135.00 | $135.00 | 740 | — | — |
| 1986-03-11 | $138.75 | $138.75 | 240 | — | — |
| 1986-03-10 | $135.00 | $135.00 | 260 | — | — |
| 1986-03-07 | $138.75 | $138.75 | 380 | — | — |
| 1986-03-06 | $138.75 | $138.75 | 560 | — | — |
| 1986-03-05 | $138.75 | $138.75 | 740 | — | — |
| 1986-03-04 | $131.25 | $131.25 | 20 | — | — |
| 1986-03-03 | $135.00 | $135.00 | 420 | — | — |
| 1986-02-28 | $135.00 | $135.00 | 1,320 | — | — |
| 1986-02-27 | $135.00 | $135.00 | 540 | — | — |
| 1986-02-26 | $135.00 | $135.00 | 280 | — | — |
| 1986-02-25 | $135.00 | $135.00 | 980 | — | — |
| 1986-02-24 | $135.00 | $135.00 | 560 | — | — |
| 1986-02-21 | $131.25 | $131.25 | 300 | — | — |
| 1986-02-20 | $131.25 | $131.25 | 120 | — | — |
| 1986-02-19 | $123.75 | $123.75 | 900 | — | — |
| 1986-02-18 | $127.50 | $127.50 | 600 | — | — |
| 1986-02-14 | $127.50 | $127.50 | 500 | — | — |
| 1986-02-13 | $138.75 | $138.75 | 60 | — | — |
| 1986-02-12 | $136.88 | $136.87 | 560 | — | — |
| 1986-02-11 | $135.00 | $135.00 | 960 | — | — |
| 1986-02-10 | $127.50 | $127.50 | 520 | — | — |
| 1986-02-07 | $127.50 | $127.50 | 400 | — | — |
| 1986-02-06 | $123.75 | $123.75 | 1,060 | — | — |
| 1986-02-05 | $127.50 | $127.50 | 22,460 | — | — |
| 1986-02-04 | $116.25 | $116.25 | 3,760 | — | — |
| 1986-02-03 | $123.75 | $123.75 | 1,100 | — | — |
| 1986-01-31 | $142.50 | $142.50 | 520 | — | — |
| 1986-01-30 | $146.25 | $146.25 | 2,260 | — | — |
| 1986-01-29 | $157.50 | $157.50 | 480 | — | — |
| 1986-01-28 | $165.00 | $165.00 | 60 | — | — |
| 1986-01-27 | $165.00 | $165.00 | 360 | — | — |
| 1986-01-24 | $161.25 | $161.25 | 1,080 | — | — |
| 1986-01-23 | $165.00 | $165.00 | 120 | — | — |
| 1986-01-22 | $165.00 | $165.00 | 440 | — | — |
| 1986-01-21 | $172.50 | $172.50 | 1,220 | — | — |
| 1986-01-20 | $180.00 | $180.00 | 480 | — | — |
| 1986-01-17 | $195.00 | $195.00 | 840 | — | — |
| 1986-01-16 | $202.50 | $202.50 | 200 | — | — |
| 1986-01-15 | $206.25 | $206.25 | 520 | — | — |
| 1986-01-14 | $206.25 | $206.25 | 280 | — | — |
| 1986-01-13 | $202.50 | $202.50 | 380 | — | — |
| 1986-01-10 | $198.75 | $198.75 | 240 | — | — |
| 1986-01-09 | $202.50 | $202.50 | 520 | — | — |
| 1986-01-08 | $206.25 | $206.25 | 460 | — | — |
| 1986-01-07 | $210.00 | $210.00 | 6,140 | — | — |
| 1986-01-06 | $195.00 | $195.00 | 20 | — | — |
| 1986-01-03 | $191.25 | $191.25 | 200 | — | — |
| 1986-01-02 | $191.25 | $191.25 | 1,260 | — | — |