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 | $82.50 | $82.50 | 68 | — | — |
| 1986-12-30 | $90.00 | $90.00 | 173 | — | — |
| 1986-12-29 | $82.50 | $82.50 | 17 | — | — |
| 1986-12-26 | $82.50 | $82.50 | 2 | — | — |
| 1986-12-24 | $82.50 | $82.50 | 27 | — | — |
| 1986-12-23 | $90.00 | $90.00 | 230 | — | — |
| 1986-12-22 | $82.50 | $82.50 | 55 | — | — |
| 1986-12-19 | $82.50 | $82.50 | 50 | — | — |
| 1986-12-18 | $82.50 | $82.50 | 2 | — | — |
| 1986-12-17 | $82.50 | $82.50 | 115 | — | — |
| 1986-12-16 | $82.50 | $82.50 | 23 | — | — |
| 1986-12-15 | $105.00 | $105.00 | 50 | — | — |
| 1986-12-12 | $82.50 | $82.50 | 50 | — | — |
| 1986-12-11 | $82.50 | $82.50 | 22 | — | — |
| 1986-12-10 | $82.50 | $82.50 | 15 | — | — |
| 1986-12-09 | $97.50 | $97.50 | 297 | — | — |
| 1986-12-08 | $105.00 | $105.00 | 35 | — | — |
| 1986-12-05 | $105.00 | $105.00 | 12 | — | — |
| 1986-12-04 | $105.00 | $105.00 | 285 | — | — |
| 1986-12-03 | $105.00 | $105.00 | 15 | — | — |
| 1986-12-02 | $105.00 | $105.00 | 0 | — | — |
| 1986-12-01 | $105.00 | $105.00 | 2 | — | — |
| 1986-11-28 | $105.00 | $105.00 | 3 | — | — |
| 1986-11-26 | $105.00 | $105.00 | 8 | — | — |
| 1986-11-25 | $105.00 | $105.00 | 10 | — | — |
| 1986-11-24 | $105.00 | $105.00 | 0 | — | — |
| 1986-11-21 | $105.00 | $105.00 | 48 | — | — |
| 1986-11-20 | $105.00 | $105.00 | 88 | — | — |
| 1986-11-19 | $105.00 | $105.00 | 28 | — | — |
| 1986-11-18 | $112.50 | $112.50 | 80 | — | — |
| 1986-11-17 | $120.00 | $120.00 | 10 | — | — |
| 1986-11-14 | $120.00 | $120.00 | 75 | — | — |
| 1986-11-13 | $120.00 | $120.00 | 17 | — | — |
| 1986-11-12 | $120.00 | $120.00 | 22 | — | — |
| 1986-11-11 | $120.00 | $120.00 | 12 | — | — |
| 1986-11-10 | $120.00 | $120.00 | 50 | — | — |
| 1986-11-07 | $127.50 | $127.50 | 87 | — | — |
| 1986-11-06 | $127.50 | $127.50 | 18 | — | — |
| 1986-11-05 | $127.50 | $127.50 | 312 | — | — |
| 1986-11-04 | $135.00 | $135.00 | 93 | — | — |
| 1986-11-03 | $127.50 | $127.50 | 10 | — | — |
| 1986-10-31 | $127.50 | $127.50 | 2 | — | — |
| 1986-10-30 | $127.50 | $127.50 | 2 | — | — |
| 1986-10-29 | $127.50 | $127.50 | 8 | — | — |
| 1986-10-28 | $127.50 | $127.50 | 22 | — | — |
| 1986-10-27 | $127.50 | $127.50 | 33 | — | — |
| 1986-10-24 | $142.50 | $142.50 | 42 | — | — |
| 1986-10-23 | $135.00 | $135.00 | 218 | — | — |
| 1986-10-22 | $127.50 | $127.50 | 43 | — | — |
| 1986-10-21 | $127.50 | $127.50 | 17 | — | — |
| 1986-10-20 | $142.50 | $142.50 | 20 | — | — |
| 1986-10-17 | $135.00 | $135.00 | 242 | — | — |
| 1986-10-16 | $135.00 | $135.00 | 33 | — | — |
| 1986-10-15 | $135.00 | $135.00 | 68 | — | — |
| 1986-10-14 | $135.00 | $135.00 | 3 | — | — |
| 1986-10-13 | $135.00 | $135.00 | 17 | — | — |
| 1986-10-10 | $135.00 | $135.00 | 17 | — | — |
| 1986-10-09 | $135.00 | $135.00 | 5 | — | — |
| 1986-10-08 | $135.00 | $135.00 | 0 | — | — |
| 1986-10-07 | $135.00 | $135.00 | 17 | — | — |
| 1986-10-06 | $142.50 | $142.50 | 0 | — | — |
| 1986-10-03 | $142.50 | $142.50 | 57 | — | — |
| 1986-10-02 | $150.00 | $150.00 | 42 | — | — |
| 1986-10-01 | $135.00 | $135.00 | 92 | — | — |
| 1986-09-30 | $127.50 | $127.50 | 32 | — | — |
| 1986-09-29 | $142.50 | $142.50 | 42 | — | — |
| 1986-09-26 | $127.50 | $127.50 | 150 | — | — |
| 1986-09-25 | $135.00 | $135.00 | 185 | — | — |
| 1986-09-24 | $127.50 | $127.50 | 318 | — | — |
| 1986-09-23 | $75.00 | $75.00 | 25 | — | — |
| 1986-09-22 | $97.50 | $97.50 | 15 | — | — |
| 1986-09-19 | $97.50 | $97.50 | 83 | — | — |
| 1986-09-18 | $97.50 | $97.50 | 92 | — | — |
| 1986-09-17 | $75.00 | $75.00 | 2 | — | — |
| 1986-09-16 | $97.50 | $97.50 | 23 | — | — |
| 1986-09-15 | $75.00 | $75.00 | 28 | — | — |
| 1986-09-12 | $75.00 | $75.00 | 52 | — | — |
| 1986-09-11 | $90.00 | $90.00 | 63 | — | — |
| 1986-09-10 | $90.00 | $90.00 | 100 | — | — |
| 1986-09-09 | $90.00 | $90.00 | 2 | — | — |
| 1986-09-08 | $90.00 | $90.00 | 0 | — | — |
| 1986-09-05 | $90.00 | $90.00 | 5 | — | — |
| 1986-09-04 | $90.00 | $90.00 | 2 | — | — |
| 1986-09-03 | $112.50 | $112.50 | 2 | — | — |
| 1986-09-02 | $97.50 | $97.50 | 0 | — | — |
| 1986-08-29 | $97.50 | $97.50 | 27 | — | — |
| 1986-08-28 | $105.00 | $105.00 | 63 | — | — |
| 1986-08-27 | $112.50 | $112.50 | 63 | — | — |
| 1986-08-26 | $97.50 | $97.50 | 483 | — | — |
| 1986-08-25 | $90.00 | $90.00 | 33 | — | — |
| 1986-08-22 | $90.00 | $90.00 | 15 | — | — |
| 1986-08-21 | $90.00 | $90.00 | 5 | — | — |
| 1986-08-20 | $97.50 | $97.50 | 135 | — | — |
| 1986-08-19 | $82.50 | $82.50 | 0 | — | — |
| 1986-08-18 | $82.50 | $82.50 | 7 | — | — |
| 1986-08-15 | $82.50 | $82.50 | 10 | — | — |
| 1986-08-14 | $82.50 | $82.50 | 3 | — | — |
| 1986-08-13 | $82.50 | $82.50 | 10 | — | — |
| 1986-08-12 | $82.50 | $82.50 | 93 | — | — |
| 1986-08-11 | $105.00 | $105.00 | 95 | — | — |
| 1986-08-08 | $105.00 | $105.00 | 0 | — | — |
| 1986-08-07 | $105.00 | $105.00 | 0 | — | — |
| 1986-08-06 | $105.00 | $105.00 | 18 | — | — |
| 1986-08-05 | $82.50 | $82.50 | 8 | — | — |
| 1986-08-04 | $82.50 | $82.50 | 0 | — | — |
| 1986-08-01 | $82.50 | $82.50 | 7 | — | — |
| 1986-07-31 | $90.00 | $90.00 | 93 | — | — |
| 1986-07-30 | $97.50 | $97.50 | 167 | — | — |
| 1986-07-29 | $90.00 | $90.00 | 2 | — | — |
| 1986-07-28 | $90.00 | $90.00 | 7 | — | — |
| 1986-07-25 | $105.00 | $105.00 | 20 | — | — |
| 1986-07-24 | $90.00 | $90.00 | 3 | — | — |
| 1986-07-23 | $90.00 | $90.00 | 2 | — | — |
| 1986-07-22 | $90.00 | $90.00 | 55 | — | — |
| 1986-07-21 | $105.00 | $105.00 | 22 | — | — |
| 1986-07-18 | $90.00 | $90.00 | 35 | — | — |
| 1986-07-17 | $90.00 | $90.00 | 13 | — | — |
| 1986-07-16 | $90.00 | $90.00 | 17 | — | — |
| 1986-07-15 | $105.00 | $105.00 | 17 | — | — |
| 1986-07-14 | $105.00 | $105.00 | 35 | — | — |
| 1986-07-11 | $105.00 | $105.00 | 0 | — | — |
| 1986-07-10 | $105.00 | $105.00 | 17 | — | — |
| 1986-07-09 | $105.00 | $105.00 | 12 | — | — |
| 1986-07-08 | $90.00 | $90.00 | 50 | — | — |
| 1986-07-07 | $105.00 | $105.00 | 20 | — | — |
| 1986-07-03 | $90.00 | $90.00 | 62 | — | — |
| 1986-07-02 | $105.00 | $105.00 | 33 | — | — |
| 1986-07-01 | $97.50 | $97.50 | 175 | — | — |
| 1986-06-30 | $105.00 | $105.00 | 303 | — | — |
| 1986-06-27 | $105.00 | $105.00 | 2 | — | — |
| 1986-06-26 | $97.50 | $97.50 | 3 | — | — |
| 1986-06-25 | $97.50 | $97.50 | 88 | — | — |
| 1986-06-24 | $120.00 | $120.00 | 42 | — | — |
| 1986-06-23 | $120.00 | $120.00 | 53 | — | — |
| 1986-06-20 | $120.00 | $120.00 | 72 | — | — |
| 1986-06-19 | $120.00 | $120.00 | 117 | — | — |
| 1986-06-18 | $127.50 | $127.50 | 160 | — | — |
| 1986-06-17 | $112.50 | $112.50 | 33 | — | — |
| 1986-06-16 | $105.00 | $105.00 | 123 | — | — |
| 1986-06-13 | $97.50 | $97.50 | 62 | — | — |
| 1986-06-12 | $90.00 | $90.00 | 15 | — | — |
| 1986-06-11 | $97.50 | $97.50 | 60 | — | — |
| 1986-06-10 | $105.00 | $105.00 | 27 | — | — |
| 1986-06-09 | $112.50 | $112.50 | 17 | — | — |
| 1986-06-06 | $112.50 | $112.50 | 3 | — | — |
| 1986-06-05 | $97.50 | $97.50 | 38 | — | — |
| 1986-06-04 | $97.50 | $97.50 | 42 | — | — |
| 1986-06-03 | $97.50 | $97.50 | 45 | — | — |
| 1986-06-02 | $97.50 | $97.50 | 17 | — | — |
| 1986-05-30 | $97.50 | $97.50 | 7 | — | — |
| 1986-05-29 | $105.00 | $105.00 | 37 | — | — |
| 1986-05-28 | $101.25 | $101.25 | 192 | — | — |
| 1986-05-27 | $112.50 | $112.50 | 33 | — | — |
| 1986-05-23 | $112.50 | $112.50 | 140 | — | — |
| 1986-05-22 | $97.50 | $97.50 | 33 | — | — |
| 1986-05-21 | $97.50 | $97.50 | 130 | — | — |
| 1986-05-20 | $105.00 | $105.00 | 20 | — | — |
| 1986-05-19 | $105.00 | $105.00 | 75 | — | — |
| 1986-05-16 | $120.00 | $120.00 | 50 | — | — |
| 1986-05-15 | $120.00 | $120.00 | 25 | — | — |
| 1986-05-14 | $120.00 | $120.00 | 0 | — | — |
| 1986-05-13 | $120.00 | $120.00 | 0 | — | — |
| 1986-05-12 | $120.00 | $120.00 | 5 | — | — |
| 1986-05-09 | $120.00 | $120.00 | 12 | — | — |
| 1986-05-08 | $120.00 | $120.00 | 3 | — | — |
| 1986-05-07 | $120.00 | $120.00 | 0 | — | — |
| 1986-05-06 | $120.00 | $120.00 | 12 | — | — |
| 1986-05-05 | $127.50 | $127.50 | 302 | — | — |
| 1986-05-02 | $105.00 | $105.00 | 100 | — | — |
| 1986-05-01 | $105.00 | $105.00 | 50 | — | — |
| 1986-04-30 | $105.00 | $105.00 | 170 | — | — |
| 1986-04-29 | $105.00 | $105.00 | 115 | — | — |
| 1986-04-28 | $112.50 | $112.50 | 58 | — | — |
| 1986-04-25 | $112.50 | $112.50 | 22 | — | — |
| 1986-04-24 | $112.50 | $112.50 | 0 | — | — |
| 1986-04-23 | $112.50 | $112.50 | 8 | — | — |
| 1986-04-22 | $120.00 | $120.00 | 50 | — | — |
| 1986-04-21 | $112.50 | $112.50 | 40 | — | — |
| 1986-04-18 | $112.50 | $112.50 | 30 | — | — |
| 1986-04-17 | $105.00 | $105.00 | 77 | — | — |
| 1986-04-16 | $127.50 | $127.50 | 27 | — | — |
| 1986-04-15 | $105.00 | $105.00 | 0 | — | — |
| 1986-04-14 | $105.00 | $105.00 | 233 | — | — |
| 1986-04-11 | $105.00 | $105.00 | 15 | — | — |
| 1986-04-10 | $120.00 | $120.00 | 33 | — | — |
| 1986-04-09 | $127.50 | $127.50 | 122 | — | — |
| 1986-04-08 | $120.00 | $120.00 | 83 | — | — |
| 1986-04-07 | $105.00 | $105.00 | 145 | — | — |
| 1986-04-04 | $120.00 | $120.00 | 42 | — | — |
| 1986-04-03 | $120.00 | $120.00 | 65 | — | — |
| 1986-04-02 | $127.50 | $127.50 | 118 | — | — |
| 1986-04-01 | $131.25 | $131.25 | 80 | — | — |
| 1986-03-31 | $120.00 | $120.00 | 253 | — | — |
| 1986-03-27 | $135.00 | $135.00 | 22 | — | — |
| 1986-03-26 | $135.00 | $135.00 | 32 | — | — |
| 1986-03-25 | $150.00 | $150.00 | 110 | — | — |
| 1986-03-24 | $146.25 | $146.25 | 122 | — | — |
| 1986-03-21 | $142.50 | $142.50 | 130 | — | — |
| 1986-03-20 | $142.50 | $142.50 | 23 | — | — |
| 1986-03-19 | $150.00 | $150.00 | 42 | — | — |
| 1986-03-18 | $150.00 | $150.00 | 37 | — | — |
| 1986-03-17 | $150.00 | $150.00 | 62 | — | — |
| 1986-03-14 | $146.25 | $146.25 | 30 | — | — |
| 1986-03-13 | $142.50 | $142.50 | 87 | — | — |
| 1986-03-12 | $142.50 | $142.50 | 0 | — | — |
| 1986-03-11 | $142.50 | $142.50 | 75 | — | — |
| 1986-03-10 | $142.50 | $142.50 | 55 | — | — |
| 1986-03-07 | $142.50 | $142.50 | 67 | — | — |
| 1986-03-06 | $142.50 | $142.50 | 12 | — | — |
| 1986-03-05 | $142.50 | $142.50 | 113 | — | — |
| 1986-03-04 | $142.50 | $142.50 | 158 | — | — |
| 1986-03-03 | $142.50 | $142.50 | 100 | — | — |
| 1986-02-28 | $150.00 | $150.00 | 225 | — | — |
| 1986-02-27 | $142.50 | $142.50 | 113 | — | — |
| 1986-02-26 | $142.50 | $142.50 | 17 | — | — |
| 1986-02-25 | $127.50 | $127.50 | 28 | — | — |
| 1986-02-24 | $127.50 | $127.50 | 113 | — | — |
| 1986-02-21 | $127.50 | $127.50 | 330 | — | — |
| 1986-02-20 | $112.50 | $112.50 | 258 | — | — |
| 1986-02-19 | $112.50 | $112.50 | 472 | — | — |
| 1986-02-18 | $127.50 | $127.50 | 128 | — | — |
| 1986-02-14 | $120.00 | $120.00 | 60 | — | — |
| 1986-02-13 | $127.50 | $127.50 | 50 | — | — |
| 1986-02-12 | $127.50 | $127.50 | 150 | — | — |
| 1986-02-11 | $135.00 | $135.00 | 20 | — | — |
| 1986-02-10 | $135.00 | $135.00 | 100 | — | — |
| 1986-02-07 | $142.50 | $142.50 | 60 | — | — |
| 1986-02-06 | $135.00 | $135.00 | 273 | — | — |
| 1986-02-05 | $150.00 | $150.00 | 17 | — | — |
| 1986-02-04 | $135.00 | $135.00 | 110 | — | — |
| 1986-02-03 | $157.50 | $157.50 | 3 | — | — |
| 1986-01-31 | $157.50 | $157.50 | 35 | — | — |
| 1986-01-30 | $142.50 | $142.50 | 105 | — | — |
| 1986-01-29 | $157.50 | $157.50 | 50 | — | — |
| 1986-01-28 | $172.50 | $172.50 | 70 | — | — |
| 1986-01-27 | $187.50 | $187.50 | 303 | — | — |
| 1986-01-24 | $187.50 | $187.50 | 240 | — | — |
| 1986-01-23 | $172.50 | $172.50 | 33 | — | — |
| 1986-01-22 | $172.50 | $172.50 | 118 | — | — |
| 1986-01-21 | $165.00 | $165.00 | 48 | — | — |
| 1986-01-20 | $180.00 | $180.00 | 0 | — | — |
| 1986-01-17 | $180.00 | $180.00 | 147 | — | — |
| 1986-01-16 | $180.00 | $180.00 | 230 | — | — |
| 1986-01-15 | $187.50 | $187.50 | 248 | — | — |
| 1986-01-14 | $165.00 | $165.00 | 88 | — | — |
| 1986-01-13 | $157.50 | $157.50 | 323 | — | — |
| 1986-01-10 | $157.50 | $157.50 | 147 | — | — |
| 1986-01-09 | $157.50 | $157.50 | 153 | — | — |
| 1986-01-08 | $135.00 | $135.00 | 142 | — | — |
| 1986-01-07 | $142.50 | $142.50 | 182 | — | — |
| 1986-01-06 | $120.00 | $120.00 | 595 | — | — |
| 1986-01-03 | $142.50 | $142.50 | 138 | — | — |
| 1986-01-02 | $142.50 | $142.50 | 360 | — | — |