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
- 1984-11-19 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 | $84.38 | $84.37 | 54 | — | — |
| 1986-12-30 | $87.50 | $87.50 | 58 | — | — |
| 1986-12-29 | $90.63 | $90.62 | 0 | — | — |
| 1986-12-26 | $90.63 | $90.62 | 0 | — | — |
| 1986-12-24 | $90.63 | $90.62 | 10 | — | — |
| 1986-12-23 | $90.63 | $90.62 | 0 | — | — |
| 1986-12-22 | $90.63 | $90.62 | 210 | — | — |
| 1986-12-19 | $90.63 | $90.62 | 6 | — | — |
| 1986-12-18 | $90.63 | $90.62 | 8 | — | — |
| 1986-12-17 | $90.63 | $90.62 | 56 | — | — |
| 1986-12-16 | $90.63 | $90.62 | 34 | — | — |
| 1986-12-15 | $90.63 | $90.62 | 4 | — | — |
| 1986-12-12 | $90.63 | $90.62 | 26 | — | — |
| 1986-12-11 | $90.63 | $90.62 | 24 | — | — |
| 1986-12-10 | $90.63 | $90.62 | 16 | — | — |
| 1986-12-09 | $87.50 | $87.50 | 62 | — | — |
| 1986-12-08 | $87.50 | $87.50 | 2 | — | — |
| 1986-12-05 | $87.50 | $87.50 | 10 | — | — |
| 1986-12-04 | $90.63 | $90.62 | 0 | — | — |
| 1986-12-03 | $90.63 | $90.62 | 0 | — | — |
| 1986-12-02 | $90.63 | $90.62 | 10 | — | — |
| 1986-12-01 | $90.63 | $90.62 | 74 | — | — |
| 1986-11-28 | $87.50 | $87.50 | 128 | — | — |
| 1986-11-26 | $90.63 | $90.62 | 100 | — | — |
| 1986-11-25 | $96.88 | $96.87 | 6 | — | — |
| 1986-11-24 | $100.00 | $100.00 | 2 | — | — |
| 1986-11-21 | $100.00 | $100.00 | 0 | — | — |
| 1986-11-20 | $100.00 | $100.00 | 84 | — | — |
| 1986-11-19 | $106.25 | $106.25 | 90 | — | — |
| 1986-11-18 | $112.50 | $112.50 | 200 | — | — |
| 1986-11-17 | $90.63 | $90.62 | 174 | — | — |
| 1986-11-14 | $87.50 | $87.50 | 50 | — | — |
| 1986-11-13 | $78.13 | $78.12 | 96 | — | — |
| 1986-11-12 | $78.13 | $78.12 | 0 | — | — |
| 1986-11-11 | $78.13 | $78.12 | 140 | — | — |
| 1986-11-10 | $75.00 | $75.00 | 0 | — | — |
| 1986-11-07 | $75.00 | $75.00 | 60 | — | — |
| 1986-11-06 | $75.00 | $75.00 | 0 | — | — |
| 1986-11-05 | $75.00 | $75.00 | 0 | — | — |
| 1986-11-04 | $75.00 | $75.00 | 0 | — | — |
| 1986-11-03 | $75.00 | $75.00 | 0 | — | — |
| 1986-10-31 | $75.00 | $75.00 | 0 | — | — |
| 1986-10-30 | $75.00 | $75.00 | 60 | — | — |
| 1986-10-29 | $75.00 | $75.00 | 0 | — | — |
| 1986-10-28 | $75.00 | $75.00 | 202 | — | — |
| 1986-10-27 | $75.00 | $75.00 | 0 | — | — |
| 1986-10-24 | $75.00 | $75.00 | 0 | — | — |
| 1986-10-23 | $75.00 | $75.00 | 0 | — | — |
| 1986-10-22 | $75.00 | $75.00 | 14 | — | — |
| 1986-10-21 | $75.00 | $75.00 | 14 | — | — |
| 1986-10-20 | $75.00 | $75.00 | 0 | — | — |
| 1986-10-17 | $75.00 | $75.00 | 0 | — | — |
| 1986-10-16 | $75.00 | $75.00 | 0 | — | — |
| 1986-10-15 | $75.00 | $75.00 | 2 | — | — |
| 1986-10-14 | $75.00 | $75.00 | 12 | — | — |
| 1986-10-13 | $75.00 | $75.00 | 18 | — | — |
| 1986-10-10 | $78.13 | $78.12 | 0 | — | — |
| 1986-10-09 | $78.13 | $78.12 | 6 | — | — |
| 1986-10-08 | $78.13 | $78.12 | 0 | — | — |
| 1986-10-07 | $78.13 | $78.12 | 0 | — | — |
| 1986-10-06 | $78.13 | $78.12 | 8 | — | — |
| 1986-10-03 | $78.13 | $78.12 | 0 | — | — |
| 1986-10-02 | $78.13 | $78.12 | 20 | — | — |
| 1986-10-01 | $81.25 | $81.25 | 16 | — | — |
| 1986-09-30 | $81.25 | $81.25 | 0 | — | — |
| 1986-09-29 | $81.25 | $81.25 | 40 | — | — |
| 1986-09-26 | $84.38 | $84.37 | 2 | — | — |
| 1986-09-25 | $84.38 | $84.37 | 2 | — | — |
| 1986-09-24 | $84.38 | $84.37 | 44 | — | — |
| 1986-09-23 | $84.38 | $84.37 | 4 | — | — |
| 1986-09-22 | $84.38 | $84.37 | 0 | — | — |
| 1986-09-19 | $84.38 | $84.37 | 82 | — | — |
| 1986-09-18 | $84.38 | $84.37 | 4 | — | — |
| 1986-09-17 | $84.38 | $84.37 | 20 | — | — |
| 1986-09-16 | $84.38 | $84.37 | 10 | — | — |
| 1986-09-15 | $87.50 | $87.50 | 94 | — | — |
| 1986-09-12 | $87.50 | $87.50 | 0 | — | — |
| 1986-09-11 | $87.50 | $87.50 | 8 | — | — |
| 1986-09-10 | $87.50 | $87.50 | 0 | — | — |
| 1986-09-09 | $87.50 | $87.50 | 2 | — | — |
| 1986-09-08 | $87.50 | $87.50 | 0 | — | — |
| 1986-09-05 | $87.50 | $87.50 | 96 | — | — |
| 1986-09-04 | $81.25 | $81.25 | 102 | — | — |
| 1986-09-03 | $75.00 | $75.00 | 56 | — | — |
| 1986-09-02 | $71.88 | $71.87 | 0 | — | — |
| 1986-08-29 | $71.88 | $71.87 | 0 | — | — |
| 1986-08-28 | $71.88 | $71.87 | 0 | — | — |
| 1986-08-27 | $71.88 | $71.87 | 52 | — | — |
| 1986-08-26 | $71.88 | $71.87 | 20 | — | — |
| 1986-08-25 | $71.88 | $71.87 | 30 | — | — |
| 1986-08-22 | $71.88 | $71.87 | 0 | — | — |
| 1986-08-21 | $71.88 | $71.87 | 0 | — | — |
| 1986-08-20 | $71.88 | $71.87 | 0 | — | — |
| 1986-08-19 | $71.88 | $71.87 | 0 | — | — |
| 1986-08-18 | $71.88 | $71.87 | 0 | — | — |
| 1986-08-15 | $71.88 | $71.87 | 10 | — | — |
| 1986-08-14 | $75.00 | $75.00 | 16 | — | — |
| 1986-08-13 | $75.00 | $75.00 | 0 | — | — |
| 1986-08-12 | $75.00 | $75.00 | 0 | — | — |
| 1986-08-11 | $75.00 | $75.00 | 40 | — | — |
| 1986-08-08 | $75.00 | $75.00 | 6 | — | — |
| 1986-08-07 | $78.13 | $78.12 | 0 | — | — |
| 1986-08-06 | $78.13 | $78.12 | 10 | — | — |
| 1986-08-05 | $78.13 | $78.12 | 16 | — | — |
| 1986-08-04 | $78.13 | $78.12 | 2 | — | — |
| 1986-08-01 | $81.25 | $81.25 | 0 | — | — |
| 1986-07-31 | $81.25 | $81.25 | 2 | — | — |
| 1986-07-30 | $78.13 | $78.12 | 6 | — | — |
| 1986-07-29 | $78.13 | $78.12 | 0 | — | — |
| 1986-07-28 | $78.13 | $78.12 | 0 | — | — |
| 1986-07-25 | $78.13 | $78.12 | 0 | — | — |
| 1986-07-24 | $78.13 | $78.12 | 0 | — | — |
| 1986-07-23 | $78.13 | $78.12 | 2 | — | — |
| 1986-07-22 | $81.25 | $81.25 | 16 | — | — |
| 1986-07-21 | $75.00 | $75.00 | 24 | — | — |
| 1986-07-18 | $75.00 | $75.00 | 50 | — | — |
| 1986-07-17 | $81.25 | $81.25 | 0 | — | — |
| 1986-07-16 | $81.25 | $81.25 | 58 | — | — |
| 1986-07-15 | $87.50 | $87.50 | 172 | — | — |
| 1986-07-14 | $90.63 | $90.62 | 214 | — | — |
| 1986-07-11 | $81.25 | $81.25 | 112 | — | — |
| 1986-07-10 | $75.00 | $75.00 | 134 | — | — |
| 1986-07-09 | $71.88 | $71.87 | 116 | — | — |
| 1986-07-08 | $68.75 | $68.75 | 106 | — | — |
| 1986-07-07 | $68.75 | $68.75 | 252 | — | — |
| 1986-07-03 | $68.75 | $68.75 | 30 | — | — |
| 1986-07-02 | $68.75 | $68.75 | 160 | — | — |
| 1986-07-01 | $68.75 | $68.75 | 20 | — | — |
| 1986-06-30 | $68.75 | $68.75 | 2 | — | — |
| 1986-06-27 | $68.75 | $68.75 | 0 | — | — |
| 1986-06-26 | $68.75 | $68.75 | 30 | — | — |
| 1986-06-25 | $68.75 | $68.75 | 42 | — | — |
| 1986-06-24 | $71.88 | $71.87 | 1,330 | — | — |
| 1986-06-23 | $62.50 | $62.50 | 86 | — | — |
| 1986-06-20 | $56.25 | $56.25 | 428 | — | — |
| 1986-06-19 | $56.25 | $56.25 | 0 | — | — |
| 1986-06-18 | $56.25 | $56.25 | 0 | — | — |
| 1986-06-17 | $56.25 | $56.25 | 80 | — | — |
| 1986-06-16 | $59.38 | $59.37 | 120 | — | — |
| 1986-06-13 | $59.38 | $59.37 | 106 | — | — |
| 1986-06-12 | $62.50 | $62.50 | 30 | — | — |
| 1986-06-11 | $62.50 | $62.50 | 80 | — | — |
| 1986-06-10 | $65.63 | $65.62 | 130 | — | — |
| 1986-06-09 | $62.50 | $62.50 | 20 | — | — |
| 1986-06-06 | $62.50 | $62.50 | 26 | — | — |
| 1986-06-05 | $62.50 | $62.50 | 198 | — | — |
| 1986-06-04 | $65.63 | $65.62 | 390 | — | — |
| 1986-06-03 | $65.63 | $65.62 | 14 | — | — |
| 1986-06-02 | $68.75 | $68.75 | 0 | — | — |
| 1986-05-30 | $68.75 | $68.75 | 0 | — | — |
| 1986-05-29 | $68.75 | $68.75 | 0 | — | — |
| 1986-05-28 | $68.75 | $68.75 | 18 | — | — |
| 1986-05-27 | $68.75 | $68.75 | 0 | — | — |
| 1986-05-23 | $68.75 | $68.75 | 0 | — | — |
| 1986-05-22 | $68.75 | $68.75 | 6 | — | — |
| 1986-05-21 | $68.75 | $68.75 | 0 | — | — |
| 1986-05-20 | $68.75 | $68.75 | 8 | — | — |
| 1986-05-19 | $68.75 | $68.75 | 0 | — | — |
| 1986-05-16 | $68.75 | $68.75 | 0 | — | — |
| 1986-05-15 | $68.75 | $68.75 | 10 | — | — |
| 1986-05-14 | $68.75 | $68.75 | 24 | — | — |
| 1986-05-13 | $65.63 | $65.62 | 0 | — | — |
| 1986-05-12 | $65.63 | $65.62 | 0 | — | — |
| 1986-05-09 | $65.63 | $65.62 | 12 | — | — |
| 1986-05-08 | $68.75 | $68.75 | 0 | — | — |
| 1986-05-07 | $68.75 | $68.75 | 0 | — | — |
| 1986-05-06 | $68.75 | $68.75 | 0 | — | — |
| 1986-05-05 | $68.75 | $68.75 | 0 | — | — |
| 1986-05-02 | $68.75 | $68.75 | 0 | — | — |
| 1986-05-01 | $68.75 | $68.75 | 100 | — | — |
| 1986-04-30 | $71.88 | $71.87 | 120 | — | — |
| 1986-04-29 | $68.75 | $68.75 | 84 | — | — |
| 1986-04-28 | $71.88 | $71.87 | 2 | — | — |
| 1986-04-25 | $71.88 | $71.87 | 36 | — | — |
| 1986-04-24 | $71.88 | $71.87 | 288 | — | — |
| 1986-04-23 | $65.63 | $65.62 | 106 | — | — |
| 1986-04-22 | $62.50 | $62.50 | 40 | — | — |
| 1986-04-21 | $62.50 | $62.50 | 150 | — | — |
| 1986-04-18 | $65.63 | $65.62 | 0 | — | — |
| 1986-04-17 | $65.63 | $65.62 | 100 | — | — |
| 1986-04-16 | $65.63 | $65.62 | 6 | — | — |
| 1986-04-15 | $65.63 | $65.62 | 48 | — | — |
| 1986-04-14 | $71.88 | $71.87 | 44 | — | — |
| 1986-04-11 | $71.88 | $71.87 | 154 | — | — |
| 1986-04-10 | $71.88 | $71.87 | 0 | — | — |
| 1986-04-09 | $71.88 | $71.87 | 0 | — | — |
| 1986-04-08 | $71.88 | $71.87 | 0 | — | — |
| 1986-04-07 | $71.88 | $71.87 | 46 | — | — |
| 1986-04-04 | $68.75 | $68.75 | 64 | — | — |
| 1986-04-03 | $68.75 | $68.75 | 46 | — | — |
| 1986-04-02 | $68.75 | $68.75 | 16 | — | — |
| 1986-04-01 | $71.88 | $71.87 | 110 | — | — |
| 1986-03-31 | $78.13 | $78.12 | 0 | — | — |
| 1986-03-27 | $78.13 | $78.12 | 0 | — | — |
| 1986-03-26 | $78.13 | $78.12 | 120 | — | — |
| 1986-03-25 | $78.13 | $78.12 | 10 | — | — |
| 1986-03-24 | $78.13 | $78.12 | 86 | — | — |
| 1986-03-21 | $78.13 | $78.12 | 8 | — | — |
| 1986-03-20 | $78.13 | $78.12 | 16 | — | — |
| 1986-03-19 | $78.13 | $78.12 | 4 | — | — |
| 1986-03-18 | $78.13 | $78.12 | 44 | — | — |
| 1986-03-17 | $81.25 | $81.25 | 8 | — | — |
| 1986-03-14 | $81.25 | $81.25 | 30 | — | — |
| 1986-03-13 | $81.25 | $81.25 | 12 | — | — |
| 1986-03-12 | $84.38 | $84.37 | 6 | — | — |
| 1986-03-11 | $81.25 | $81.25 | 0 | — | — |
| 1986-03-10 | $81.25 | $81.25 | 20 | — | — |
| 1986-03-07 | $81.25 | $81.25 | 0 | — | — |
| 1986-03-06 | $81.25 | $81.25 | 50 | — | — |
| 1986-03-05 | $81.25 | $81.25 | 12 | — | — |
| 1986-03-04 | $81.25 | $81.25 | 0 | — | — |
| 1986-03-03 | $81.25 | $81.25 | 0 | — | — |
| 1986-02-28 | $81.25 | $81.25 | 212 | — | — |
| 1986-02-27 | $75.00 | $75.00 | 10 | — | — |
| 1986-02-26 | $78.13 | $78.12 | 0 | — | — |
| 1986-02-25 | $78.13 | $78.12 | 60 | — | — |
| 1986-02-24 | $78.13 | $78.12 | 6 | — | — |
| 1986-02-21 | $78.13 | $78.12 | 8 | — | — |
| 1986-02-20 | $81.25 | $81.25 | 0 | — | — |
| 1986-02-19 | $81.25 | $81.25 | 4 | — | — |
| 1986-02-18 | $81.25 | $81.25 | 0 | — | — |
| 1986-02-14 | $81.25 | $81.25 | 48 | — | — |
| 1986-02-13 | $81.25 | $81.25 | 20 | — | — |
| 1986-02-12 | $81.25 | $81.25 | 2 | — | — |
| 1986-02-11 | $78.13 | $78.12 | 12 | — | — |
| 1986-02-10 | $81.25 | $81.25 | 40 | — | — |
| 1986-02-07 | $84.38 | $84.37 | 148 | — | — |
| 1986-02-06 | $81.25 | $81.25 | 0 | — | — |
| 1986-02-05 | $81.25 | $81.25 | 70 | — | — |
| 1986-02-04 | $81.25 | $81.25 | 78 | — | — |
| 1986-02-03 | $84.38 | $84.37 | 90 | — | — |
| 1986-01-31 | $84.38 | $84.37 | 286 | — | — |
| 1986-01-30 | $81.25 | $81.25 | 184 | — | — |
| 1986-01-29 | $71.88 | $71.87 | 52 | — | — |
| 1986-01-28 | $75.00 | $75.00 | 180 | — | — |
| 1986-01-27 | $75.00 | $75.00 | 112 | — | — |
| 1986-01-24 | $71.88 | $71.87 | 110 | — | — |
| 1986-01-23 | $56.25 | $56.25 | 30 | — | — |
| 1986-01-22 | $59.38 | $59.37 | 16 | — | — |
| 1986-01-21 | $59.38 | $59.37 | 88 | — | — |
| 1986-01-20 | $59.38 | $59.37 | 0 | — | — |
| 1986-01-17 | $59.38 | $59.37 | 20 | — | — |
| 1986-01-16 | $59.38 | $59.37 | 98 | — | — |
| 1986-01-15 | $56.25 | $56.25 | 40 | — | — |
| 1986-01-14 | $50.00 | $50.00 | 60 | — | — |
| 1986-01-13 | $46.88 | $46.88 | 4 | — | — |
| 1986-01-10 | $46.88 | $46.88 | 0 | — | — |
| 1986-01-09 | $46.88 | $46.88 | 0 | — | — |
| 1986-01-08 | $46.88 | $46.88 | 290 | — | — |
| 1986-01-07 | $43.75 | $43.75 | 100 | — | — |
| 1986-01-06 | $43.75 | $43.75 | 54 | — | — |
| 1986-01-03 | $40.63 | $40.62 | 0 | — | — |
| 1986-01-02 | $40.63 | $40.62 | 2 | — | — |