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
- 1980-12-29 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 | $341.25 | $341.25 | 157 | — | — |
| 1986-12-30 | $341.25 | $341.25 | 193 | — | — |
| 1986-12-29 | $345.00 | $345.00 | 153 | — | — |
| 1986-12-26 | $345.00 | $345.00 | 123 | — | — |
| 1986-12-24 | $337.50 | $337.50 | 333 | — | — |
| 1986-12-23 | $341.25 | $341.25 | 63 | — | — |
| 1986-12-22 | $337.50 | $337.50 | 113 | — | — |
| 1986-12-19 | $348.75 | $348.75 | 170 | — | — |
| 1986-12-18 | $345.00 | $345.00 | 67 | — | — |
| 1986-12-17 | $348.75 | $348.75 | 503 | — | — |
| 1986-12-16 | $352.50 | $352.50 | 183 | — | — |
| 1986-12-15 | $356.25 | $356.25 | 120 | — | — |
| 1986-12-12 | $356.25 | $356.25 | 283 | — | — |
| 1986-12-11 | $352.50 | $352.50 | 130 | — | — |
| 1986-12-10 | $352.50 | $352.50 | 110 | — | — |
| 1986-12-09 | $352.50 | $352.50 | 200 | — | — |
| 1986-12-08 | $352.50 | $352.50 | 257 | — | — |
| 1986-12-05 | $363.75 | $363.75 | 377 | — | — |
| 1986-12-04 | $360.00 | $360.00 | 227 | — | — |
| 1986-12-03 | $363.75 | $363.75 | 110 | — | — |
| 1986-12-02 | $367.50 | $367.50 | 467 | — | — |
| 1986-12-01 | $363.75 | $363.75 | 243 | — | — |
| 1986-11-28 | $367.50 | $367.50 | 37 | — | — |
| 1986-11-26 | $367.50 | $367.50 | 47 | — | — |
| 1986-11-25 | $363.75 | $363.75 | 127 | — | — |
| 1986-11-24 | $360.00 | $360.00 | 40 | — | — |
| 1986-11-21 | $363.75 | $363.75 | 47 | — | — |
| 1986-11-20 | $363.75 | $363.75 | 327 | — | — |
| 1986-11-19 | $360.00 | $360.00 | 323 | — | — |
| 1986-11-18 | $363.75 | $363.75 | 137 | — | — |
| 1986-11-17 | $367.50 | $367.50 | 107 | — | — |
| 1986-11-14 | $363.75 | $363.75 | 103 | — | — |
| 1986-11-13 | $363.75 | $363.75 | 110 | — | — |
| 1986-11-12 | $371.25 | $371.25 | 140 | — | — |
| 1986-11-11 | $371.25 | $371.25 | 273 | — | — |
| 1986-11-10 | $363.75 | $363.75 | 193 | — | — |
| 1986-11-07 | $363.75 | $363.75 | 147 | — | — |
| 1986-11-06 | $363.75 | $363.75 | 103 | — | — |
| 1986-11-05 | $360.00 | $360.00 | 77 | — | — |
| 1986-11-04 | $367.50 | $367.50 | 230 | — | — |
| 1986-11-03 | $363.75 | $363.75 | 127 | — | — |
| 1986-10-31 | $360.00 | $360.00 | 183 | — | — |
| 1986-10-30 | $363.75 | $363.75 | 147 | — | — |
| 1986-10-29 | $363.75 | $363.75 | 867 | — | — |
| 1986-10-28 | $356.25 | $356.25 | 287 | — | — |
| 1986-10-27 | $356.25 | $356.25 | 80 | — | — |
| 1986-10-24 | $348.75 | $348.75 | 117 | — | — |
| 1986-10-23 | $352.50 | $352.50 | 257 | — | — |
| 1986-10-22 | $348.75 | $348.75 | 210 | — | — |
| 1986-10-21 | $345.00 | $345.00 | 87 | — | — |
| 1986-10-20 | $345.00 | $345.00 | 150 | — | — |
| 1986-10-17 | $352.50 | $352.50 | 60 | — | — |
| 1986-10-16 | $352.50 | $352.50 | 173 | — | — |
| 1986-10-15 | $345.00 | $345.00 | 90 | — | — |
| 1986-10-14 | $345.00 | $345.00 | 60 | — | — |
| 1986-10-13 | $341.25 | $341.25 | 57 | — | — |
| 1986-10-10 | $341.25 | $341.25 | 167 | — | — |
| 1986-10-09 | $341.25 | $341.25 | 77 | — | — |
| 1986-10-08 | $341.25 | $341.25 | 127 | — | — |
| 1986-10-07 | $341.25 | $341.25 | 30 | — | — |
| 1986-10-06 | $341.25 | $341.25 | 67 | — | — |
| 1986-10-03 | $333.75 | $333.75 | 330 | — | — |
| 1986-10-02 | $345.00 | $345.00 | 60 | — | — |
| 1986-10-01 | $348.75 | $348.75 | 70 | — | — |
| 1986-09-30 | $345.00 | $345.00 | 40 | — | — |
| 1986-09-29 | $345.00 | $345.00 | 267 | — | — |
| 1986-09-26 | $348.75 | $348.75 | 53 | — | — |
| 1986-09-25 | $345.00 | $345.00 | 50 | — | — |
| 1986-09-24 | $345.00 | $345.00 | 73 | — | — |
| 1986-09-23 | $345.00 | $345.00 | 103 | — | — |
| 1986-09-22 | $341.25 | $341.25 | 283 | — | — |
| 1986-09-19 | $337.50 | $337.50 | 113 | — | — |
| 1986-09-18 | $337.50 | $337.50 | 57 | — | — |
| 1986-09-17 | $337.50 | $337.50 | 117 | — | — |
| 1986-09-16 | $345.00 | $345.00 | 37 | — | — |
| 1986-09-15 | $345.00 | $345.00 | 147 | — | — |
| 1986-09-12 | $345.00 | $345.00 | 283 | — | — |
| 1986-09-11 | $345.00 | $345.00 | 177 | — | — |
| 1986-09-10 | $348.75 | $348.75 | 77 | — | — |
| 1986-09-09 | $352.50 | $352.50 | 33 | — | — |
| 1986-09-08 | $352.50 | $352.50 | 360 | — | — |
| 1986-09-05 | $348.75 | $348.75 | 207 | — | — |
| 1986-09-04 | $352.50 | $352.50 | 183 | — | — |
| 1986-09-03 | $360.00 | $360.00 | 280 | — | — |
| 1986-09-02 | $360.00 | $360.00 | 213 | — | — |
| 1986-08-29 | $360.00 | $360.00 | 47 | — | — |
| 1986-08-28 | $363.75 | $363.75 | 60 | — | — |
| 1986-08-27 | $363.75 | $363.75 | 147 | — | — |
| 1986-08-26 | $363.75 | $363.75 | 100 | — | — |
| 1986-08-25 | $360.00 | $360.00 | 167 | — | — |
| 1986-08-22 | $360.00 | $360.00 | 150 | — | — |
| 1986-08-21 | $360.00 | $360.00 | 233 | — | — |
| 1986-08-20 | $356.25 | $356.25 | 93 | — | — |
| 1986-08-19 | $356.25 | $356.25 | 87 | — | — |
| 1986-08-18 | $352.50 | $352.50 | 50 | — | — |
| 1986-08-15 | $356.25 | $356.25 | 123 | — | — |
| 1986-08-14 | $345.00 | $345.00 | 177 | — | — |
| 1986-08-13 | $337.50 | $337.50 | 137 | — | — |
| 1986-08-12 | $330.00 | $330.00 | 90 | — | — |
| 1986-08-11 | $326.25 | $326.25 | 110 | — | — |
| 1986-08-08 | $330.00 | $330.00 | 133 | — | — |
| 1986-08-07 | $326.25 | $326.25 | 163 | — | — |
| 1986-08-06 | $322.50 | $322.50 | 67 | — | — |
| 1986-08-05 | $322.50 | $322.50 | 63 | — | — |
| 1986-08-04 | $322.50 | $322.50 | 173 | — | — |
| 1986-08-01 | $330.00 | $330.00 | 7 | — | — |
| 1986-07-31 | $330.00 | $330.00 | 67 | — | — |
| 1986-07-30 | $326.25 | $326.25 | 70 | — | — |
| 1986-07-29 | $330.00 | $330.00 | 60 | — | — |
| 1986-07-28 | $330.00 | $330.00 | 73 | — | — |
| 1986-07-25 | $330.00 | $330.00 | 77 | — | — |
| 1986-07-24 | $326.25 | $326.25 | 170 | — | — |
| 1986-07-23 | $333.75 | $333.75 | 143 | — | — |
| 1986-07-22 | $337.50 | $337.50 | 443 | — | — |
| 1986-07-21 | $348.75 | $348.75 | 160 | — | — |
| 1986-07-18 | $348.75 | $348.75 | 77 | — | — |
| 1986-07-17 | $356.25 | $356.25 | 47 | — | — |
| 1986-07-16 | $360.00 | $360.00 | 153 | — | — |
| 1986-07-15 | $352.50 | $352.50 | 303 | — | — |
| 1986-07-14 | $360.00 | $360.00 | 163 | — | — |
| 1986-07-11 | $360.00 | $360.00 | 387 | — | — |
| 1986-07-10 | $352.50 | $352.50 | 393 | — | — |
| 1986-07-09 | $348.75 | $348.75 | 1,550 | — | — |
| 1986-07-08 | $300.00 | $300.00 | 360 | — | — |
| 1986-07-07 | $303.75 | $303.75 | 210 | — | — |
| 1986-07-03 | $311.25 | $311.25 | 467 | — | — |
| 1986-07-02 | $318.75 | $318.75 | 320 | — | — |
| 1986-07-01 | $322.50 | $322.50 | 143 | — | — |
| 1986-06-30 | $322.50 | $322.50 | 317 | — | — |
| 1986-06-27 | $318.75 | $318.75 | 260 | — | — |
| 1986-06-26 | $318.75 | $318.75 | 267 | — | — |
| 1986-06-25 | $322.50 | $322.50 | 107 | — | — |
| 1986-06-24 | $322.50 | $322.50 | 170 | — | — |
| 1986-06-23 | $326.25 | $326.25 | 67 | — | — |
| 1986-06-20 | $322.50 | $322.50 | 210 | — | — |
| 1986-06-19 | $322.50 | $322.50 | 203 | — | — |
| 1986-06-18 | $322.50 | $322.50 | 133 | — | — |
| 1986-06-17 | $322.50 | $322.50 | 263 | — | — |
| 1986-06-16 | $330.00 | $330.00 | 413 | — | — |
| 1986-06-13 | $322.50 | $322.50 | 393 | — | — |
| 1986-06-12 | $322.50 | $322.50 | 147 | — | — |
| 1986-06-11 | $326.25 | $326.25 | 213 | — | — |
| 1986-06-10 | $330.00 | $330.00 | 433 | — | — |
| 1986-06-09 | $341.25 | $341.25 | 490 | — | — |
| 1986-06-06 | $337.50 | $337.50 | 290 | — | — |
| 1986-06-05 | $337.50 | $337.50 | 367 | — | — |
| 1986-06-04 | $330.00 | $330.00 | 437 | — | — |
| 1986-06-03 | $322.50 | $322.50 | 580 | — | — |
| 1986-06-02 | $337.50 | $337.50 | 130 | — | — |
| 1986-05-30 | $337.50 | $337.50 | 250 | — | — |
| 1986-05-29 | $348.75 | $348.75 | 320 | — | — |
| 1986-05-28 | $352.50 | $352.50 | 353 | — | — |
| 1986-05-27 | $360.00 | $360.00 | 380 | — | — |
| 1986-05-23 | $348.75 | $348.75 | 460 | — | — |
| 1986-05-22 | $345.00 | $345.00 | 370 | — | — |
| 1986-05-21 | $348.75 | $348.75 | 870 | — | — |
| 1986-05-20 | $345.00 | $345.00 | 2,390 | — | — |
| 1986-05-19 | $371.25 | $371.25 | 173 | — | — |
| 1986-05-16 | $375.00 | $375.00 | 107 | — | — |
| 1986-05-15 | $371.25 | $371.25 | 83 | — | — |
| 1986-05-14 | $375.00 | $375.00 | 100 | — | — |
| 1986-05-13 | $375.00 | $375.00 | 367 | — | — |
| 1986-05-12 | $375.00 | $375.00 | 200 | — | — |
| 1986-05-09 | $375.00 | $375.00 | 110 | — | — |
| 1986-05-08 | $375.00 | $375.00 | 127 | — | — |
| 1986-05-07 | $382.50 | $382.50 | 120 | — | — |
| 1986-05-06 | $386.25 | $386.25 | 127 | — | — |
| 1986-05-05 | $386.25 | $386.25 | 160 | — | — |
| 1986-05-02 | $386.25 | $386.25 | 537 | — | — |
| 1986-05-01 | $386.25 | $386.25 | 187 | — | — |
| 1986-04-30 | $390.00 | $390.00 | 173 | — | — |
| 1986-04-29 | $390.00 | $390.00 | 97 | — | — |
| 1986-04-28 | $390.00 | $390.00 | 70 | — | — |
| 1986-04-25 | $386.25 | $386.25 | 170 | — | — |
| 1986-04-24 | $390.00 | $390.00 | 150 | — | — |
| 1986-04-23 | $386.25 | $386.25 | 117 | — | — |
| 1986-04-22 | $390.00 | $390.00 | 327 | — | — |
| 1986-04-21 | $397.50 | $397.50 | 260 | — | — |
| 1986-04-18 | $390.00 | $390.00 | 383 | — | — |
| 1986-04-17 | $390.00 | $390.00 | 210 | — | — |
| 1986-04-16 | $390.00 | $390.00 | 200 | — | — |
| 1986-04-15 | $397.50 | $397.50 | 277 | — | — |
| 1986-04-14 | $393.75 | $393.75 | 270 | — | — |
| 1986-04-11 | $390.00 | $390.00 | 290 | — | — |
| 1986-04-10 | $390.00 | $390.00 | 90 | — | — |
| 1986-04-09 | $393.75 | $393.75 | 107 | — | — |
| 1986-04-08 | $390.00 | $390.00 | 137 | — | — |
| 1986-04-07 | $390.00 | $390.00 | 97 | — | — |
| 1986-04-04 | $393.75 | $393.75 | 190 | — | — |
| 1986-04-03 | $397.50 | $397.50 | 253 | — | — |
| 1986-04-02 | $393.75 | $393.75 | 333 | — | — |
| 1986-04-01 | $390.00 | $390.00 | 337 | — | — |
| 1986-03-31 | $386.25 | $386.25 | 150 | — | — |
| 1986-03-27 | $378.75 | $378.75 | 290 | — | — |
| 1986-03-26 | $386.25 | $386.25 | 190 | — | — |
| 1986-03-25 | $378.75 | $378.75 | 307 | — | — |
| 1986-03-24 | $375.00 | $375.00 | 50 | — | — |
| 1986-03-21 | $367.50 | $367.50 | 267 | — | — |
| 1986-03-20 | $382.50 | $382.50 | 320 | — | — |
| 1986-03-19 | $382.50 | $382.50 | 170 | — | — |
| 1986-03-18 | $390.00 | $390.00 | 230 | — | — |
| 1986-03-17 | $386.25 | $386.25 | 367 | — | — |
| 1986-03-14 | $386.25 | $386.25 | 227 | — | — |
| 1986-03-13 | $386.25 | $386.25 | 450 | — | — |
| 1986-03-12 | $386.25 | $386.25 | 300 | — | — |
| 1986-03-11 | $375.00 | $375.00 | 493 | — | — |
| 1986-03-10 | $360.00 | $360.00 | 330 | — | — |
| 1986-03-07 | $352.50 | $352.50 | 200 | — | — |
| 1986-03-06 | $363.75 | $363.75 | 173 | — | — |
| 1986-03-05 | $363.75 | $363.75 | 170 | — | — |
| 1986-03-04 | $360.00 | $360.00 | 517 | — | — |
| 1986-03-03 | $386.25 | $386.25 | 270 | — | — |
| 1986-02-28 | $390.00 | $390.00 | 450 | — | — |
| 1986-02-27 | $382.50 | $382.50 | 57 | — | — |
| 1986-02-26 | $375.00 | $375.00 | 137 | — | — |
| 1986-02-25 | $378.75 | $378.75 | 123 | — | — |
| 1986-02-24 | $386.25 | $386.25 | 170 | — | — |
| 1986-02-21 | $375.00 | $375.00 | 137 | — | — |
| 1986-02-20 | $378.75 | $378.75 | 117 | — | — |
| 1986-02-19 | $378.75 | $378.75 | 117 | — | — |
| 1986-02-18 | $378.75 | $378.75 | 257 | — | — |
| 1986-02-14 | $375.00 | $375.00 | 237 | — | — |
| 1986-02-13 | $378.75 | $378.75 | 187 | — | — |
| 1986-02-12 | $378.75 | $378.75 | 240 | — | — |
| 1986-02-11 | $382.50 | $382.50 | 240 | — | — |
| 1986-02-10 | $382.50 | $382.50 | 147 | — | — |
| 1986-02-07 | $390.00 | $390.00 | 380 | — | — |
| 1986-02-06 | $375.00 | $375.00 | 183 | — | — |
| 1986-02-05 | $371.25 | $371.25 | 160 | — | — |
| 1986-02-04 | $371.25 | $371.25 | 143 | — | — |
| 1986-02-03 | $371.25 | $371.25 | 363 | — | — |
| 1986-01-31 | $371.25 | $371.25 | 193 | — | — |
| 1986-01-30 | $363.75 | $363.75 | 83 | — | — |
| 1986-01-29 | $367.50 | $367.50 | 270 | — | — |
| 1986-01-28 | $367.50 | $367.50 | 123 | — | — |
| 1986-01-27 | $375.00 | $375.00 | 100 | — | — |
| 1986-01-24 | $375.00 | $375.00 | 233 | — | — |
| 1986-01-23 | $367.50 | $367.50 | 150 | — | — |
| 1986-01-22 | $371.25 | $371.25 | 117 | — | — |
| 1986-01-21 | $367.50 | $367.50 | 100 | — | — |
| 1986-01-20 | $367.50 | $367.50 | 137 | — | — |
| 1986-01-17 | $363.75 | $363.75 | 213 | — | — |
| 1986-01-16 | $360.00 | $360.00 | 370 | — | — |
| 1986-01-15 | $367.50 | $367.50 | 210 | — | — |
| 1986-01-14 | $367.50 | $367.50 | 450 | — | — |
| 1986-01-13 | $371.25 | $371.25 | 123 | — | — |
| 1986-01-10 | $375.00 | $375.00 | 223 | — | — |
| 1986-01-09 | $360.00 | $360.00 | 327 | — | — |
| 1986-01-08 | $371.25 | $371.25 | 250 | — | — |
| 1986-01-07 | $375.00 | $375.00 | 367 | — | — |
| 1986-01-06 | $371.25 | $371.25 | 333 | — | — |
| 1986-01-03 | $360.00 | $360.00 | 180 | — | — |
| 1986-01-02 | $360.00 | $360.00 | 190 | — | — |