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
- 1973-02-21 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 | $94.26 | $94.26 | 42,037 | — | — |
| 1986-12-30 | $91.92 | $91.92 | 5,131 | — | — |
| 1986-12-29 | $93.88 | $93.88 | 8,772 | — | — |
| 1986-12-26 | $93.66 | $93.66 | 4,469 | — | — |
| 1986-12-24 | $93.05 | $93.05 | 19,033 | — | — |
| 1986-12-23 | $92.30 | $92.30 | 34,590 | — | — |
| 1986-12-22 | $94.56 | $94.56 | 15,226 | — | — |
| 1986-12-19 | $91.84 | $91.84 | 19,033 | — | — |
| 1986-12-18 | $91.24 | $91.24 | 20,357 | — | — |
| 1986-12-17 | $91.84 | $91.84 | 48,657 | — | — |
| 1986-12-16 | $88.22 | $88.22 | 54,119 | — | — |
| 1986-12-15 | $85.50 | $85.50 | 19,860 | — | — |
| 1986-12-12 | $87.92 | $87.92 | 6,620 | — | — |
| 1986-12-11 | $88.22 | $88.22 | 6,620 | — | — |
| 1986-12-10 | $89.73 | $89.73 | 12,082 | — | — |
| 1986-12-09 | $87.16 | $87.16 | 4,634 | — | — |
| 1986-12-08 | $89.43 | $89.43 | 5,131 | — | — |
| 1986-12-05 | $91.84 | $91.84 | 3,476 | — | — |
| 1986-12-04 | $92.45 | $92.45 | 10,427 | — | — |
| 1986-12-03 | $93.66 | $93.66 | 23,998 | — | — |
| 1986-12-02 | $91.84 | $91.84 | 25,818 | — | — |
| 1986-12-01 | $90.63 | $90.63 | 8,441 | — | — |
| 1986-11-28 | $88.82 | $88.82 | 11,420 | — | — |
| 1986-11-26 | $87.01 | $87.01 | 9,765 | — | — |
| 1986-11-25 | $85.80 | $85.80 | 17,543 | — | — |
| 1986-11-24 | $86.71 | $86.71 | 23,005 | — | — |
| 1986-11-21 | $86.40 | $86.40 | 16,385 | — | — |
| 1986-11-20 | $87.01 | $87.01 | 20,357 | — | — |
| 1986-11-19 | $88.22 | $88.22 | 10,096 | — | — |
| 1986-11-18 | $89.43 | $89.43 | 7,448 | — | — |
| 1986-11-17 | $91.24 | $91.24 | 3,807 | — | — |
| 1986-11-14 | $92.15 | $92.15 | 7,117 | — | — |
| 1986-11-13 | $90.63 | $90.63 | 9,103 | — | — |
| 1986-11-12 | $90.63 | $90.63 | 9,599 | — | — |
| 1986-11-11 | $88.07 | $88.07 | 3,972 | — | — |
| 1986-11-10 | $87.61 | $87.61 | 13,571 | — | — |
| 1986-11-07 | $87.46 | $87.46 | 17,047 | — | — |
| 1986-11-06 | $87.31 | $87.31 | 3,145 | — | — |
| 1986-11-05 | $87.01 | $87.01 | 31,280 | — | — |
| 1986-11-04 | $87.61 | $87.61 | 25,818 | — | — |
| 1986-11-03 | $87.31 | $87.31 | 9,930 | — | — |
| 1986-10-31 | $89.12 | $89.12 | 6,951 | — | — |
| 1986-10-30 | $90.33 | $90.33 | 7,944 | — | — |
| 1986-10-29 | $90.63 | $90.63 | 1,490 | — | — |
| 1986-10-28 | $90.63 | $90.63 | 3,972 | — | — |
| 1986-10-27 | $90.48 | $90.48 | 3,807 | — | — |
| 1986-10-24 | $89.88 | $89.88 | 11,751 | — | — |
| 1986-10-23 | $88.22 | $88.22 | 11,751 | — | — |
| 1986-10-22 | $86.40 | $86.40 | 5,131 | — | — |
| 1986-10-21 | $86.40 | $86.40 | 4,965 | — | — |
| 1986-10-20 | $85.20 | $85.20 | 6,289 | — | — |
| 1986-10-17 | $87.46 | $87.46 | 4,800 | — | — |
| 1986-10-16 | $88.97 | $88.97 | 7,282 | — | — |
| 1986-10-15 | $88.52 | $88.52 | 3,641 | — | — |
| 1986-10-14 | $88.52 | $88.52 | 6,620 | — | — |
| 1986-10-13 | $89.88 | $89.88 | 166 | — | — |
| 1986-10-10 | $90.18 | $90.18 | 166 | — | — |
| 1986-10-09 | $90.63 | $90.63 | 7,779 | — | — |
| 1986-10-08 | $90.63 | $90.63 | 18,040 | — | — |
| 1986-10-07 | $90.18 | $90.18 | 3,972 | — | — |
| 1986-10-06 | $90.03 | $90.03 | 10,427 | — | — |
| 1986-10-03 | $88.82 | $88.82 | 5,131 | — | — |
| 1986-10-02 | $87.31 | $87.31 | 4,965 | — | — |
| 1986-10-01 | $86.10 | $86.10 | 10,758 | — | — |
| 1986-09-30 | $85.50 | $85.50 | 5,958 | — | — |
| 1986-09-29 | $84.29 | $84.29 | 8,275 | — | — |
| 1986-09-26 | $84.29 | $84.29 | 8,606 | — | — |
| 1986-09-25 | $84.59 | $84.59 | 4,965 | — | — |
| 1986-09-24 | $85.20 | $85.20 | 23,336 | — | — |
| 1986-09-23 | $83.99 | $83.99 | 13,571 | — | — |
| 1986-09-22 | $83.99 | $83.99 | 7,448 | — | — |
| 1986-09-19 | $80.51 | $80.51 | 3,476 | — | — |
| 1986-09-18 | $80.51 | $80.51 | 14,564 | — | — |
| 1986-09-17 | $81.42 | $81.42 | 21,184 | — | — |
| 1986-09-16 | $79.76 | $79.76 | 48,492 | — | — |
| 1986-09-15 | $80.36 | $80.36 | 21,515 | — | — |
| 1986-09-12 | $81.57 | $81.57 | 29,625 | — | — |
| 1986-09-11 | $80.97 | $80.97 | 30,121 | — | — |
| 1986-09-10 | $85.20 | $85.20 | 45,182 | — | — |
| 1986-09-09 | $87.01 | $87.01 | 12,744 | — | — |
| 1986-09-08 | $90.63 | $90.63 | 13,406 | — | — |
| 1986-09-05 | $92.45 | $92.45 | 4,303 | — | — |
| 1986-09-04 | $93.05 | $93.05 | 4,634 | — | — |
| 1986-09-03 | $92.45 | $92.45 | 40,548 | — | — |
| 1986-09-02 | $93.66 | $93.66 | 16,716 | — | — |
| 1986-08-29 | $93.66 | $93.66 | 1,821 | — | — |
| 1986-08-28 | $93.66 | $93.66 | 8,441 | — | — |
| 1986-08-27 | $91.84 | $91.84 | 7,779 | — | — |
| 1986-08-26 | $93.96 | $93.96 | 32,273 | — | — |
| 1986-08-25 | $93.20 | $93.20 | 2,483 | — | — |
| 1986-08-22 | $93.96 | $93.96 | 8,937 | — | — |
| 1986-08-21 | $94.26 | $94.26 | 2,317 | — | — |
| 1986-08-20 | $94.26 | $94.26 | 2,317 | — | — |
| 1986-08-19 | $93.05 | $93.05 | 4,138 | — | — |
| 1986-08-18 | $93.66 | $93.66 | 11,916 | — | — |
| 1986-08-15 | $95.17 | $95.17 | 7,613 | — | — |
| 1986-08-14 | $95.77 | $95.77 | 1,324 | — | — |
| 1986-08-13 | $95.77 | $95.77 | 8,441 | — | — |
| 1986-08-12 | $95.77 | $95.77 | 3,972 | — | — |
| 1986-08-11 | $95.47 | $95.47 | 4,303 | — | — |
| 1986-08-08 | $96.68 | $96.68 | 1,986 | — | — |
| 1986-08-07 | $97.28 | $97.28 | 5,462 | — | — |
| 1986-08-06 | $96.68 | $96.68 | 3,972 | — | — |
| 1986-08-05 | $97.28 | $97.28 | 7,117 | — | — |
| 1986-08-04 | $95.47 | $95.47 | 11,751 | — | — |
| 1986-08-01 | $96.22 | $96.22 | 10,427 | — | — |
| 1986-07-31 | $96.68 | $96.68 | 44,685 | — | — |
| 1986-07-30 | $95.47 | $95.47 | 9,103 | — | — |
| 1986-07-29 | $95.47 | $95.47 | 6,951 | — | — |
| 1986-07-28 | $97.89 | $97.89 | 11,916 | — | — |
| 1986-07-25 | $98.49 | $98.49 | 5,462 | — | — |
| 1986-07-24 | $97.28 | $97.28 | 9,434 | — | — |
| 1986-07-23 | $100.30 | $100.30 | 3,310 | — | — |
| 1986-07-22 | $102.11 | $102.11 | 19,529 | — | — |
| 1986-07-21 | $102.11 | $102.11 | 4,800 | — | — |
| 1986-07-18 | $100.91 | $100.91 | 1,986 | — | — |
| 1986-07-17 | $100.30 | $100.30 | 5,296 | — | — |
| 1986-07-16 | $98.19 | $98.19 | 19,860 | — | — |
| 1986-07-15 | $101.51 | $101.51 | 60,408 | — | — |
| 1986-07-14 | $102.11 | $102.11 | 9,103 | — | — |
| 1986-07-11 | $103.93 | $103.93 | 2,979 | — | — |
| 1986-07-10 | $103.32 | $103.32 | 4,303 | — | — |
| 1986-07-09 | $103.93 | $103.93 | 13,406 | — | — |
| 1986-07-08 | $102.11 | $102.11 | 19,364 | — | — |
| 1986-07-07 | $106.04 | $106.04 | 5,627 | — | — |
| 1986-07-03 | $110.57 | $110.57 | 4,303 | — | — |
| 1986-07-02 | $110.88 | $110.88 | 13,737 | — | — |
| 1986-07-01 | $107.33 | $107.33 | 3,807 | — | — |
| 1986-06-30 | $106.12 | $106.12 | 6,786 | — | — |
| 1986-06-27 | $106.04 | $106.04 | 5,462 | — | — |
| 1986-06-26 | $105.44 | $105.44 | 19,033 | — | — |
| 1986-06-25 | $106.04 | $106.04 | 3,972 | — | — |
| 1986-06-24 | $105.14 | $105.14 | 7,448 | — | — |
| 1986-06-23 | $103.02 | $103.02 | 10,758 | — | — |
| 1986-06-20 | $102.11 | $102.11 | 13,902 | — | — |
| 1986-06-19 | $102.11 | $102.11 | 17,874 | — | — |
| 1986-06-18 | $102.11 | $102.11 | 13,902 | — | — |
| 1986-06-17 | $102.72 | $102.72 | 6,289 | — | — |
| 1986-06-16 | $103.93 | $103.93 | 1,821 | — | — |
| 1986-06-13 | $103.78 | $103.78 | 35,748 | — | — |
| 1986-06-12 | $101.21 | $101.21 | 10,261 | — | — |
| 1986-06-11 | $102.11 | $102.11 | 1,821 | — | — |
| 1986-06-10 | $102.72 | $102.72 | 1,821 | — | — |
| 1986-06-09 | $102.11 | $102.11 | 4,800 | — | — |
| 1986-06-06 | $104.53 | $104.53 | 15,888 | — | — |
| 1986-06-05 | $103.93 | $103.93 | 2,814 | — | — |
| 1986-06-04 | $104.53 | $104.53 | 4,138 | — | — |
| 1986-06-03 | $104.53 | $104.53 | 2,317 | — | — |
| 1986-06-02 | $103.32 | $103.32 | 31,776 | — | — |
| 1986-05-30 | $102.72 | $102.72 | 30,287 | — | — |
| 1986-05-29 | $102.11 | $102.11 | 8,772 | — | — |
| 1986-05-28 | $102.72 | $102.72 | 31,114 | — | — |
| 1986-05-27 | $103.32 | $103.32 | 9,103 | — | — |
| 1986-05-23 | $102.11 | $102.11 | 14,399 | — | — |
| 1986-05-22 | $98.49 | $98.49 | 8,441 | — | — |
| 1986-05-21 | $96.07 | $96.07 | 22,343 | — | — |
| 1986-05-20 | $94.26 | $94.26 | 34,259 | — | — |
| 1986-05-19 | $93.66 | $93.66 | 15,392 | — | — |
| 1986-05-16 | $94.86 | $94.86 | 4,634 | — | — |
| 1986-05-15 | $96.53 | $96.53 | 13,075 | — | — |
| 1986-05-14 | $96.07 | $96.07 | 8,275 | — | — |
| 1986-05-13 | $96.68 | $96.68 | 9,765 | — | — |
| 1986-05-12 | $96.68 | $96.68 | 18,702 | — | — |
| 1986-05-09 | $95.32 | $95.32 | 14,399 | — | — |
| 1986-05-08 | $98.49 | $98.49 | 11,254 | — | — |
| 1986-05-07 | $95.47 | $95.47 | 14,730 | — | — |
| 1986-05-06 | $96.68 | $96.68 | 5,462 | — | — |
| 1986-05-05 | $97.89 | $97.89 | 1,159 | — | — |
| 1986-05-02 | $99.09 | $99.09 | 1,821 | — | — |
| 1986-05-01 | $99.09 | $99.09 | 497 | — | — |
| 1986-04-30 | $98.49 | $98.49 | 2,814 | — | — |
| 1986-04-29 | $101.21 | $101.21 | 5,131 | — | — |
| 1986-04-28 | $101.51 | $101.51 | 10,427 | — | — |
| 1986-04-25 | $99.70 | $99.70 | 4,138 | — | — |
| 1986-04-24 | $98.49 | $98.49 | 31,114 | — | — |
| 1986-04-23 | $99.09 | $99.09 | 6,124 | — | — |
| 1986-04-22 | $100.91 | $100.91 | 33,597 | — | — |
| 1986-04-21 | $97.58 | $97.58 | 4,469 | — | — |
| 1986-04-18 | $95.47 | $95.47 | 6,124 | — | — |
| 1986-04-17 | $96.07 | $96.07 | 5,462 | — | — |
| 1986-04-16 | $96.68 | $96.68 | 11,420 | — | — |
| 1986-04-15 | $98.49 | $98.49 | 13,240 | — | — |
| 1986-04-14 | $99.55 | $99.55 | 12,744 | — | — |
| 1986-04-11 | $93.50 | $93.50 | 6,620 | — | — |
| 1986-04-10 | $93.20 | $93.20 | 56,601 | — | — |
| 1986-04-09 | $92.30 | $92.30 | 40,382 | — | — |
| 1986-04-08 | $91.24 | $91.24 | 23,832 | — | — |
| 1986-04-07 | $88.22 | $88.22 | 11,089 | — | — |
| 1986-04-04 | $90.03 | $90.03 | 11,916 | — | — |
| 1986-04-03 | $92.45 | $92.45 | 13,571 | — | — |
| 1986-04-02 | $92.75 | $92.75 | 3,310 | — | — |
| 1986-04-01 | $92.75 | $92.75 | 4,634 | — | — |
| 1986-03-31 | $93.35 | $93.35 | 8,606 | — | — |
| 1986-03-27 | $94.26 | $94.26 | 8,275 | — | — |
| 1986-03-26 | $91.84 | $91.84 | 6,951 | — | — |
| 1986-03-25 | $90.63 | $90.63 | 6,455 | — | — |
| 1986-03-24 | $90.63 | $90.63 | 828 | — | — |
| 1986-03-21 | $91.84 | $91.84 | 31,776 | — | — |
| 1986-03-20 | $91.24 | $91.24 | 18,702 | — | — |
| 1986-03-19 | $91.84 | $91.84 | 2,483 | — | — |
| 1986-03-18 | $92.45 | $92.45 | 18,040 | — | — |
| 1986-03-17 | $91.24 | $91.24 | 9,434 | — | — |
| 1986-03-14 | $91.24 | $91.24 | 5,793 | — | — |
| 1986-03-13 | $93.05 | $93.05 | 7,282 | — | — |
| 1986-03-12 | $91.24 | $91.24 | 17,543 | — | — |
| 1986-03-11 | $91.54 | $91.54 | 5,131 | — | — |
| 1986-03-10 | $92.15 | $92.15 | 77,289 | — | — |
| 1986-03-07 | $91.84 | $91.84 | 127,932 | — | — |
| 1986-03-06 | $89.43 | $89.43 | 13,737 | — | — |
| 1986-03-05 | $88.22 | $88.22 | 3,972 | — | — |
| 1986-03-04 | $90.03 | $90.03 | 26,811 | — | — |
| 1986-03-03 | $88.82 | $88.82 | 16,385 | — | — |
| 1986-02-28 | $88.22 | $88.22 | 14,895 | — | — |
| 1986-02-27 | $88.22 | $88.22 | 8,110 | — | — |
| 1986-02-26 | $88.22 | $88.22 | 18,867 | — | — |
| 1986-02-25 | $86.71 | $86.71 | 6,124 | — | — |
| 1986-02-24 | $84.74 | $84.74 | 9,930 | — | — |
| 1986-02-21 | $86.10 | $86.10 | 10,427 | — | — |
| 1986-02-20 | $86.10 | $86.10 | 10,758 | — | — |
| 1986-02-19 | $83.99 | $83.99 | 15,226 | — | — |
| 1986-02-18 | $81.27 | $81.27 | 12,578 | — | — |
| 1986-02-14 | $81.57 | $81.57 | 14,730 | — | — |
| 1986-02-13 | $80.82 | $80.82 | 4,469 | — | — |
| 1986-02-12 | $81.42 | $81.42 | 7,282 | — | — |
| 1986-02-11 | $82.78 | $82.78 | 13,902 | — | — |
| 1986-02-10 | $81.87 | $81.87 | 20,357 | — | — |
| 1986-02-07 | $79.83 | $79.83 | 4,634 | — | — |
| 1986-02-06 | $79.46 | $79.46 | 52,133 | — | — |
| 1986-02-05 | $77.34 | $77.34 | 8,110 | — | — |
| 1986-02-04 | $77.34 | $77.34 | 66,035 | — | — |
| 1986-02-03 | $75.45 | $75.45 | 23,998 | — | — |
| 1986-01-31 | $74.70 | $74.70 | 12,578 | — | — |
| 1986-01-30 | $74.32 | $74.32 | 44,189 | — | — |
| 1986-01-29 | $73.11 | $73.11 | 20,026 | — | — |
| 1986-01-28 | $72.21 | $72.21 | 15,226 | — | — |
| 1986-01-27 | $73.11 | $73.11 | 16,219 | — | — |
| 1986-01-24 | $72.36 | $72.36 | 21,515 | — | — |
| 1986-01-23 | $71.60 | $71.60 | 2,483 | — | — |
| 1986-01-22 | $71.75 | $71.75 | 5,627 | — | — |
| 1986-01-21 | $71.68 | $71.68 | 1,986 | — | — |
| 1986-01-20 | $71.60 | $71.60 | 24,329 | — | — |
| 1986-01-17 | $71.90 | $71.90 | 4,634 | — | — |
| 1986-01-16 | $72.21 | $72.21 | 8,275 | — | — |
| 1986-01-15 | $72.81 | $72.81 | 16,054 | — | — |
| 1986-01-14 | $72.51 | $72.51 | 9,599 | — | — |
| 1986-01-13 | $72.51 | $72.51 | 23,501 | — | — |
| 1986-01-10 | $72.21 | $72.21 | 9,765 | — | — |
| 1986-01-09 | $71.30 | $71.30 | 8,937 | — | — |
| 1986-01-08 | $71.60 | $71.60 | 43,858 | — | — |
| 1986-01-07 | $72.21 | $72.21 | 22,012 | — | — |
| 1986-01-06 | $71.00 | $71.00 | 10,261 | — | — |
| 1986-01-03 | $71.15 | $71.15 | 8,110 | — | — |
| 1986-01-02 | $71.60 | $71.60 | 9,765 | — | — |