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 | $172.50 | $172.50 | 9,330 | — | — |
| 1986-12-30 | $172.50 | $172.50 | 3,300 | — | — |
| 1986-12-29 | $171.25 | $171.25 | 3,950 | — | — |
| 1986-12-26 | $168.75 | $168.75 | 310 | — | — |
| 1986-12-24 | $171.25 | $171.25 | 450 | — | — |
| 1986-12-23 | $171.25 | $171.25 | 4,770 | — | — |
| 1986-12-22 | $173.75 | $173.75 | 990 | — | — |
| 1986-12-19 | $173.75 | $173.75 | 1,240 | — | — |
| 1986-12-18 | $172.50 | $172.50 | 4,860 | — | — |
| 1986-12-17 | $173.75 | $173.75 | 1,080 | — | — |
| 1986-12-16 | $177.50 | $177.50 | 3,110 | — | — |
| 1986-12-15 | $175.00 | $175.00 | 4,330 | — | — |
| 1986-12-12 | $170.00 | $170.00 | 2,900 | — | — |
| 1986-12-11 | $173.75 | $173.75 | 870 | — | — |
| 1986-12-10 | $176.25 | $176.25 | 1,330 | — | — |
| 1986-12-09 | $173.75 | $173.75 | 1,760 | — | — |
| 1986-12-08 | $172.50 | $172.50 | 3,420 | — | — |
| 1986-12-05 | $173.75 | $173.75 | 7,290 | — | — |
| 1986-12-04 | $176.25 | $176.25 | 6,390 | — | — |
| 1986-12-03 | $176.25 | $176.25 | 12,380 | — | — |
| 1986-12-02 | $175.00 | $175.00 | 860 | — | — |
| 1986-12-01 | $175.00 | $175.00 | 2,480 | — | — |
| 1986-11-28 | $172.50 | $172.50 | 2,150 | — | — |
| 1986-11-26 | $167.50 | $167.50 | 330 | — | — |
| 1986-11-25 | $167.50 | $167.50 | 5,040 | — | — |
| 1986-11-24 | $171.25 | $171.25 | 2,490 | — | — |
| 1986-11-21 | $171.25 | $171.25 | 3,490 | — | — |
| 1986-11-20 | $170.00 | $170.00 | 2,900 | — | — |
| 1986-11-19 | $167.50 | $167.50 | 7,060 | — | — |
| 1986-11-18 | $186.25 | $186.25 | 1,950 | — | — |
| 1986-11-17 | $188.75 | $188.75 | 6,280 | — | — |
| 1986-11-14 | $196.25 | $196.25 | 1,130 | — | — |
| 1986-11-13 | $196.25 | $196.25 | 440 | — | — |
| 1986-11-12 | $193.75 | $193.75 | 2,080 | — | — |
| 1986-11-11 | $195.00 | $195.00 | 1,460 | — | — |
| 1986-11-10 | $193.75 | $193.75 | 3,260 | — | — |
| 1986-11-07 | $196.25 | $196.25 | 2,700 | — | — |
| 1986-11-06 | $200.00 | $200.00 | 1,410 | — | — |
| 1986-11-05 | $201.25 | $201.25 | 2,130 | — | — |
| 1986-11-04 | $205.00 | $205.00 | 2,210 | — | — |
| 1986-11-03 | $195.00 | $195.00 | 1,780 | — | — |
| 1986-10-31 | $193.75 | $193.75 | 1,840 | — | — |
| 1986-10-30 | $196.25 | $196.25 | 1,300 | — | — |
| 1986-10-29 | $197.50 | $197.50 | 1,240 | — | — |
| 1986-10-28 | $206.25 | $206.25 | 4,000 | — | — |
| 1986-10-27 | $206.25 | $206.25 | 960 | — | — |
| 1986-10-24 | $203.75 | $203.75 | 2,570 | — | — |
| 1986-10-23 | $208.75 | $208.75 | 5,510 | — | — |
| 1986-10-22 | $206.25 | $206.25 | 3,180 | — | — |
| 1986-10-21 | $206.25 | $206.25 | 5,040 | — | — |
| 1986-10-20 | $206.25 | $206.25 | 2,090 | — | — |
| 1986-10-17 | $198.75 | $198.75 | 1,950 | — | — |
| 1986-10-16 | $196.25 | $196.25 | 700 | — | — |
| 1986-10-15 | $196.25 | $196.25 | 4,520 | — | — |
| 1986-10-14 | $193.75 | $193.75 | 8,570 | — | — |
| 1986-10-13 | $205.00 | $205.00 | 710 | — | — |
| 1986-10-10 | $202.50 | $202.50 | 3,710 | — | — |
| 1986-10-09 | $205.00 | $205.00 | 5,050 | — | — |
| 1986-10-08 | $210.00 | $210.00 | 1,420 | — | — |
| 1986-10-07 | $216.25 | $216.25 | 10,210 | — | — |
| 1986-10-06 | $210.00 | $210.00 | 4,680 | — | — |
| 1986-10-03 | $202.50 | $202.50 | 2,580 | — | — |
| 1986-10-02 | $207.50 | $207.50 | 8,620 | — | — |
| 1986-10-01 | $197.50 | $197.50 | 4,860 | — | — |
| 1986-09-30 | $186.25 | $186.25 | 1,460 | — | — |
| 1986-09-29 | $181.25 | $181.25 | 2,710 | — | — |
| 1986-09-26 | $183.75 | $183.75 | 3,860 | — | — |
| 1986-09-25 | $195.00 | $195.00 | 3,600 | — | — |
| 1986-09-24 | $201.25 | $201.25 | 6,580 | — | — |
| 1986-09-23 | $213.75 | $213.75 | 11,330 | — | — |
| 1986-09-22 | $227.50 | $227.50 | 9,420 | — | — |
| 1986-09-19 | $216.25 | $216.25 | 7,030 | — | — |
| 1986-09-18 | $202.50 | $202.50 | 9,520 | — | — |
| 1986-09-17 | $205.00 | $205.00 | 7,560 | — | — |
| 1986-09-16 | $202.50 | $202.50 | 5,250 | — | — |
| 1986-09-15 | $190.00 | $190.00 | 2,200 | — | — |
| 1986-09-12 | $190.00 | $190.00 | 2,620 | — | — |
| 1986-09-11 | $182.50 | $182.50 | 4,820 | — | — |
| 1986-09-10 | $180.00 | $180.00 | 6,690 | — | — |
| 1986-09-09 | $178.75 | $178.75 | 4,090 | — | — |
| 1986-09-08 | $175.00 | $175.00 | 7,390 | — | — |
| 1986-09-05 | $181.25 | $181.25 | 7,510 | — | — |
| 1986-09-04 | $171.25 | $171.25 | 3,930 | — | — |
| 1986-09-03 | $171.25 | $171.25 | 8,190 | — | — |
| 1986-09-02 | $161.25 | $161.25 | 5,130 | — | — |
| 1986-08-29 | $160.00 | $160.00 | 2,700 | — | — |
| 1986-08-28 | $162.50 | $162.50 | 3,390 | — | — |
| 1986-08-27 | $152.50 | $152.50 | 1,700 | — | — |
| 1986-08-26 | $150.00 | $150.00 | 9,320 | — | — |
| 1986-08-25 | $141.25 | $141.25 | 1,500 | — | — |
| 1986-08-22 | $142.50 | $142.50 | 700 | — | — |
| 1986-08-21 | $142.50 | $142.50 | 1,110 | — | — |
| 1986-08-20 | $145.00 | $145.00 | 550 | — | — |
| 1986-08-19 | $147.50 | $147.50 | 530 | — | — |
| 1986-08-18 | $145.00 | $145.00 | 370 | — | — |
| 1986-08-15 | $145.00 | $145.00 | 1,210 | — | — |
| 1986-08-14 | $151.25 | $151.25 | 2,430 | — | — |
| 1986-08-13 | $150.00 | $150.00 | 3,910 | — | — |
| 1986-08-12 | $148.75 | $148.75 | 2,170 | — | — |
| 1986-08-11 | $152.50 | $152.50 | 4,100 | — | — |
| 1986-08-08 | $145.00 | $145.00 | 3,780 | — | — |
| 1986-08-07 | $141.25 | $141.25 | 130 | — | — |
| 1986-08-06 | $137.50 | $137.50 | 690 | — | — |
| 1986-08-05 | $138.75 | $138.75 | 480 | — | — |
| 1986-08-04 | $137.50 | $137.50 | 620 | — | — |
| 1986-08-01 | $140.00 | $140.00 | 2,450 | — | — |
| 1986-07-31 | $140.00 | $140.00 | 1,500 | — | — |
| 1986-07-30 | $132.50 | $132.50 | 1,600 | — | — |
| 1986-07-29 | $131.25 | $131.25 | 1,300 | — | — |
| 1986-07-28 | $128.75 | $128.75 | 260 | — | — |
| 1986-07-25 | $128.75 | $128.75 | 780 | — | — |
| 1986-07-24 | $127.50 | $127.50 | 690 | — | — |
| 1986-07-23 | $131.25 | $131.25 | 500 | — | — |
| 1986-07-22 | $127.50 | $127.50 | 80 | — | — |
| 1986-07-21 | $132.50 | $132.50 | 270 | — | — |
| 1986-07-18 | $132.50 | $132.50 | 1,190 | — | — |
| 1986-07-17 | $122.50 | $122.50 | 110 | — | — |
| 1986-07-16 | $122.50 | $122.50 | 290 | — | — |
| 1986-07-15 | $120.00 | $120.00 | 520 | — | — |
| 1986-07-14 | $120.00 | $120.00 | 1,030 | — | — |
| 1986-07-11 | $123.75 | $123.75 | 410 | — | — |
| 1986-07-10 | $123.75 | $123.75 | 240 | — | — |
| 1986-07-09 | $127.50 | $127.50 | 820 | — | — |
| 1986-07-08 | $127.50 | $127.50 | 540 | — | — |
| 1986-07-07 | $125.00 | $125.00 | 1,280 | — | — |
| 1986-07-03 | $123.75 | $123.75 | 400 | — | — |
| 1986-07-02 | $125.00 | $125.00 | 470 | — | — |
| 1986-07-01 | $127.50 | $127.50 | 570 | — | — |
| 1986-06-30 | $125.00 | $125.00 | 1,520 | — | — |
| 1986-06-27 | $132.50 | $132.50 | 270 | — | — |
| 1986-06-26 | $132.50 | $132.50 | 280 | — | — |
| 1986-06-25 | $132.50 | $132.50 | 260 | — | — |
| 1986-06-24 | $132.50 | $132.50 | 270 | — | — |
| 1986-06-23 | $135.00 | $135.00 | 160 | — | — |
| 1986-06-20 | $135.00 | $135.00 | 800 | — | — |
| 1986-06-19 | $138.75 | $138.75 | 120 | — | — |
| 1986-06-18 | $133.75 | $133.75 | 1,950 | — | — |
| 1986-06-17 | $140.00 | $140.00 | 1,880 | — | — |
| 1986-06-16 | $138.75 | $138.75 | 4,630 | — | — |
| 1986-06-13 | $153.75 | $153.75 | 1,460 | — | — |
| 1986-06-12 | $152.50 | $152.50 | 450 | — | — |
| 1986-06-11 | $151.25 | $151.25 | 1,350 | — | — |
| 1986-06-10 | $151.25 | $151.25 | 990 | — | — |
| 1986-06-09 | $152.50 | $152.50 | 2,080 | — | — |
| 1986-06-06 | $147.50 | $147.50 | 1,300 | — | — |
| 1986-06-05 | $146.25 | $146.25 | 1,540 | — | — |
| 1986-06-04 | $141.25 | $141.25 | 740 | — | — |
| 1986-06-03 | $138.75 | $138.75 | 180 | — | — |
| 1986-06-02 | $138.75 | $138.75 | 680 | — | — |
| 1986-05-30 | $138.75 | $138.75 | 1,600 | — | — |
| 1986-05-29 | $130.00 | $130.00 | 1,880 | — | — |
| 1986-05-28 | $123.75 | $123.75 | 410 | — | — |
| 1986-05-27 | $123.75 | $123.75 | 600 | — | — |
| 1986-05-23 | $127.50 | $127.50 | 930 | — | — |
| 1986-05-22 | $121.25 | $121.25 | 730 | — | — |
| 1986-05-21 | $118.75 | $118.75 | 1,730 | — | — |
| 1986-05-20 | $118.75 | $118.75 | 540 | — | — |
| 1986-05-19 | $117.50 | $117.50 | 660 | — | — |
| 1986-05-16 | $117.50 | $117.50 | 430 | — | — |
| 1986-05-15 | $120.00 | $120.00 | 180 | — | — |
| 1986-05-14 | $120.00 | $120.00 | 750 | — | — |
| 1986-05-13 | $118.75 | $118.75 | 300 | — | — |
| 1986-05-12 | $122.50 | $122.50 | 280 | — | — |
| 1986-05-09 | $122.50 | $122.50 | 1,500 | — | — |
| 1986-05-08 | $118.75 | $118.75 | 1,130 | — | — |
| 1986-05-07 | $116.25 | $116.25 | 2,650 | — | — |
| 1986-05-06 | $113.75 | $113.75 | 1,130 | — | — |
| 1986-05-05 | $115.00 | $115.00 | 1,610 | — | — |
| 1986-05-02 | $112.50 | $112.50 | 540 | — | — |
| 1986-05-01 | $113.75 | $113.75 | 950 | — | — |
| 1986-04-30 | $118.75 | $118.75 | 400 | — | — |
| 1986-04-29 | $115.00 | $115.00 | 540 | — | — |
| 1986-04-28 | $116.25 | $116.25 | 1,300 | — | — |
| 1986-04-25 | $118.75 | $118.75 | 210 | — | — |
| 1986-04-24 | $122.50 | $122.50 | 3,250 | — | — |
| 1986-04-23 | $120.00 | $120.00 | 430 | — | — |
| 1986-04-22 | $120.00 | $120.00 | 920 | — | — |
| 1986-04-21 | $122.50 | $122.50 | 1,620 | — | — |
| 1986-04-18 | $125.00 | $125.00 | 1,810 | — | — |
| 1986-04-17 | $128.75 | $128.75 | 1,780 | — | — |
| 1986-04-16 | $130.00 | $130.00 | 850 | — | — |
| 1986-04-15 | $131.25 | $131.25 | 260 | — | — |
| 1986-04-14 | $132.50 | $132.50 | 260 | — | — |
| 1986-04-11 | $131.25 | $131.25 | 1,340 | — | — |
| 1986-04-10 | $127.50 | $127.50 | 250 | — | — |
| 1986-04-09 | $128.75 | $128.75 | 470 | — | — |
| 1986-04-08 | $130.00 | $130.00 | 2,420 | — | — |
| 1986-04-07 | $128.75 | $128.75 | 550 | — | — |
| 1986-04-04 | $128.75 | $128.75 | 480 | — | — |
| 1986-04-03 | $131.25 | $131.25 | 520 | — | — |
| 1986-04-02 | $130.00 | $130.00 | 1,030 | — | — |
| 1986-04-01 | $130.00 | $130.00 | 4,720 | — | — |
| 1986-03-31 | $135.00 | $135.00 | 1,870 | — | — |
| 1986-03-27 | $140.00 | $140.00 | 450 | — | — |
| 1986-03-26 | $145.00 | $145.00 | 590 | — | — |
| 1986-03-25 | $141.25 | $141.25 | 3,530 | — | — |
| 1986-03-24 | $152.50 | $152.50 | 150 | — | — |
| 1986-03-21 | $151.25 | $151.25 | 1,690 | — | — |
| 1986-03-20 | $147.50 | $147.50 | 1,560 | — | — |
| 1986-03-19 | $147.50 | $147.50 | 740 | — | — |
| 1986-03-18 | $146.25 | $146.25 | 640 | — | — |
| 1986-03-17 | $151.25 | $151.25 | 1,220 | — | — |
| 1986-03-14 | $150.00 | $150.00 | 330 | — | — |
| 1986-03-13 | $150.00 | $150.00 | 890 | — | — |
| 1986-03-12 | $150.00 | $150.00 | 3,260 | — | — |
| 1986-03-11 | $145.00 | $145.00 | 390 | — | — |
| 1986-03-10 | $145.00 | $145.00 | 510 | — | — |
| 1986-03-07 | $147.50 | $147.50 | 140 | — | — |
| 1986-03-06 | $147.50 | $147.50 | 790 | — | — |
| 1986-03-05 | $146.25 | $146.25 | 710 | — | — |
| 1986-03-04 | $147.50 | $147.50 | 1,690 | — | — |
| 1986-03-03 | $142.50 | $142.50 | 1,880 | — | — |
| 1986-02-28 | $147.50 | $147.50 | 2,080 | — | — |
| 1986-02-27 | $143.75 | $143.75 | 410 | — | — |
| 1986-02-26 | $142.50 | $142.50 | 970 | — | — |
| 1986-02-25 | $150.00 | $150.00 | 1,460 | — | — |
| 1986-02-24 | $150.00 | $150.00 | 1,590 | — | — |
| 1986-02-21 | $150.00 | $150.00 | 510 | — | — |
| 1986-02-20 | $150.00 | $150.00 | 360 | — | — |
| 1986-02-19 | $151.25 | $151.25 | 530 | — | — |
| 1986-02-18 | $148.75 | $148.75 | 1,040 | — | — |
| 1986-02-14 | $148.75 | $148.75 | 910 | — | — |
| 1986-02-13 | $153.75 | $153.75 | 450 | — | — |
| 1986-02-12 | $155.00 | $155.00 | 900 | — | — |
| 1986-02-11 | $155.00 | $155.00 | 500 | — | — |
| 1986-02-10 | $153.75 | $153.75 | 930 | — | — |
| 1986-02-07 | $155.00 | $155.00 | 1,530 | — | — |
| 1986-02-06 | $156.25 | $156.25 | 380 | — | — |
| 1986-02-05 | $157.50 | $157.50 | 380 | — | — |
| 1986-02-04 | $158.75 | $158.75 | 2,300 | — | — |
| 1986-02-03 | $158.75 | $158.75 | 1,010 | — | — |
| 1986-01-31 | $165.00 | $165.00 | 1,400 | — | — |
| 1986-01-30 | $170.00 | $170.00 | 810 | — | — |
| 1986-01-29 | $168.75 | $168.75 | 940 | — | — |
| 1986-01-28 | $167.50 | $167.50 | 550 | — | — |
| 1986-01-27 | $172.50 | $172.50 | 1,210 | — | — |
| 1986-01-24 | $172.50 | $172.50 | 1,840 | — | — |
| 1986-01-23 | $162.50 | $162.50 | 730 | — | — |
| 1986-01-22 | $162.50 | $162.50 | 1,940 | — | — |
| 1986-01-21 | $168.75 | $168.75 | 1,540 | — | — |
| 1986-01-20 | $168.75 | $168.75 | 1,010 | — | — |
| 1986-01-17 | $171.25 | $171.25 | 1,980 | — | — |
| 1986-01-16 | $171.25 | $171.25 | 3,820 | — | — |
| 1986-01-15 | $175.00 | $175.00 | 7,100 | — | — |
| 1986-01-14 | $161.25 | $161.25 | 5,130 | — | — |
| 1986-01-13 | $160.00 | $160.00 | 2,790 | — | — |
| 1986-01-10 | $160.00 | $160.00 | 2,590 | — | — |
| 1986-01-09 | $157.50 | $157.50 | 4,520 | — | — |
| 1986-01-08 | $143.75 | $143.75 | 4,260 | — | — |
| 1986-01-07 | $138.75 | $138.75 | 3,960 | — | — |
| 1986-01-06 | $131.25 | $131.25 | 360 | — | — |
| 1986-01-03 | $131.25 | $131.25 | 690 | — | — |
| 1986-01-02 | $135.00 | $135.00 | 1,120 | — | — |