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 | $119.38 | $120.13 | 7,180 | — | — |
| 1986-12-30 | $118.75 | $119.50 | 4,460 | — | — |
| 1986-12-29 | $118.13 | $118.87 | 3,860 | — | — |
| 1986-12-26 | $119.38 | $120.13 | 500 | — | — |
| 1986-12-24 | $118.75 | $119.50 | 11,960 | — | — |
| 1986-12-23 | $120.00 | $120.76 | 10,360 | — | — |
| 1986-12-22 | $120.00 | $120.76 | 6,900 | — | — |
| 1986-12-19 | $120.00 | $120.76 | 6,900 | — | — |
| 1986-12-18 | $120.00 | $120.76 | 4,500 | — | — |
| 1986-12-17 | $120.00 | $120.76 | 6,640 | — | — |
| 1986-12-16 | $122.50 | $123.27 | 21,280 | — | — |
| 1986-12-15 | $118.13 | $118.87 | 13,420 | — | — |
| 1986-12-12 | $115.00 | $115.73 | 6,820 | — | — |
| 1986-12-11 | $114.38 | $115.10 | 13,140 | — | — |
| 1986-12-10 | $114.38 | $115.10 | 6,640 | — | — |
| 1986-12-09 | $111.88 | $112.58 | 700 | — | — |
| 1986-12-08 | $112.50 | $113.21 | 22,280 | — | — |
| 1986-12-05 | $114.38 | $115.10 | 31,220 | — | — |
| 1986-12-04 | $114.38 | $115.10 | 5,200 | — | — |
| 1986-12-03 | $114.38 | $115.10 | 4,460 | — | — |
| 1986-12-02 | $114.38 | $115.10 | 1,280 | — | — |
| 1986-12-01 | $113.13 | $113.84 | 31,000 | — | — |
| 1986-11-28 | $113.75 | $114.47 | 2,700 | — | — |
| 1986-11-26 | $115.63 | $116.36 | 2,880 | — | — |
| 1986-11-25 | $116.88 | $117.61 | 2,260 | — | — |
| 1986-11-24 | $117.50 | $118.24 | 7,660 | — | — |
| 1986-11-21 | $119.38 | $119.38 | 16,940 | — | — |
| 1986-11-20 | $120.00 | $120.00 | 1,660 | — | — |
| 1986-11-19 | $118.13 | $118.13 | 700 | — | — |
| 1986-11-18 | $119.38 | $119.38 | 3,800 | — | — |
| 1986-11-17 | $120.63 | $120.63 | 4,080 | — | — |
| 1986-11-14 | $123.75 | $123.75 | 3,540 | — | — |
| 1986-11-13 | $120.63 | $120.63 | 2,060 | — | — |
| 1986-11-12 | $119.38 | $119.38 | 2,120 | — | — |
| 1986-11-11 | $118.75 | $118.75 | 820 | — | — |
| 1986-11-10 | $118.75 | $118.75 | 580 | — | — |
| 1986-11-07 | $118.13 | $118.13 | 3,980 | — | — |
| 1986-11-06 | $117.50 | $117.50 | 1,600 | — | — |
| 1986-11-05 | $118.13 | $118.13 | 4,620 | — | — |
| 1986-11-04 | $118.13 | $118.13 | 420 | — | — |
| 1986-11-03 | $118.75 | $118.75 | 1,640 | — | — |
| 1986-10-31 | $118.75 | $118.75 | 880 | — | — |
| 1986-10-30 | $117.50 | $117.50 | 1,880 | — | — |
| 1986-10-29 | $118.13 | $118.13 | 920 | — | — |
| 1986-10-28 | $119.38 | $119.38 | 600 | — | — |
| 1986-10-27 | $118.13 | $118.13 | 1,140 | — | — |
| 1986-10-24 | $117.50 | $117.50 | 6,500 | — | — |
| 1986-10-23 | $116.88 | $116.88 | 620 | — | — |
| 1986-10-22 | $116.88 | $116.88 | 340 | — | — |
| 1986-10-21 | $117.50 | $117.50 | 1,520 | — | — |
| 1986-10-20 | $119.38 | $119.38 | 180 | — | — |
| 1986-10-17 | $118.13 | $118.13 | 640 | — | — |
| 1986-10-16 | $121.25 | $121.25 | 760 | — | — |
| 1986-10-15 | $121.25 | $121.25 | 660 | — | — |
| 1986-10-14 | $120.63 | $120.63 | 860 | — | — |
| 1986-10-13 | $120.00 | $120.00 | 560 | — | — |
| 1986-10-10 | $120.63 | $120.63 | 520 | — | — |
| 1986-10-09 | $120.00 | $120.00 | 1,240 | — | — |
| 1986-10-08 | $118.75 | $118.75 | 700 | — | — |
| 1986-10-07 | $116.88 | $116.88 | 1,340 | — | — |
| 1986-10-06 | $118.75 | $118.75 | 480 | — | — |
| 1986-10-03 | $119.38 | $119.38 | 300 | — | — |
| 1986-10-02 | $118.13 | $118.13 | 160 | — | — |
| 1986-10-01 | $119.38 | $119.38 | 2,280 | — | — |
| 1986-09-30 | $116.25 | $116.25 | 2,520 | — | — |
| 1986-09-29 | $113.13 | $113.12 | 1,380 | — | — |
| 1986-09-26 | $112.50 | $112.50 | 780 | — | — |
| 1986-09-25 | $110.63 | $110.62 | 1,720 | — | — |
| 1986-09-24 | $115.00 | $115.00 | 22,000 | — | — |
| 1986-09-23 | $111.25 | $111.25 | 2,680 | — | — |
| 1986-09-22 | $111.25 | $111.25 | 2,320 | — | — |
| 1986-09-19 | $108.13 | $108.13 | 1,940 | — | — |
| 1986-09-18 | $112.50 | $112.50 | 1,560 | — | — |
| 1986-09-17 | $111.25 | $111.25 | 3,360 | — | — |
| 1986-09-16 | $111.25 | $111.25 | 1,460 | — | — |
| 1986-09-15 | $111.88 | $111.88 | 1,060 | — | — |
| 1986-09-12 | $112.50 | $112.50 | 1,800 | — | — |
| 1986-09-11 | $112.50 | $112.50 | 5,220 | — | — |
| 1986-09-10 | $116.88 | $116.88 | 2,200 | — | — |
| 1986-09-09 | $120.00 | $120.00 | 3,420 | — | — |
| 1986-09-08 | $121.88 | $121.87 | 2,460 | — | — |
| 1986-09-05 | $122.50 | $122.50 | 3,400 | — | — |
| 1986-09-04 | $125.63 | $125.62 | 1,640 | — | — |
| 1986-09-03 | $123.13 | $123.13 | 400 | — | — |
| 1986-09-02 | $125.63 | $125.62 | 2,680 | — | — |
| 1986-08-29 | $125.00 | $125.00 | 1,060 | — | — |
| 1986-08-28 | $126.88 | $126.87 | 1,080 | — | — |
| 1986-08-27 | $128.75 | $128.75 | 1,360 | — | — |
| 1986-08-26 | $130.00 | $130.00 | 1,440 | — | — |
| 1986-08-25 | $130.00 | $130.00 | 1,300 | — | — |
| 1986-08-22 | $128.13 | $128.13 | 1,540 | — | — |
| 1986-08-21 | $132.50 | $132.50 | 2,800 | — | — |
| 1986-08-20 | $131.88 | $131.88 | 300 | — | — |
| 1986-08-19 | $133.75 | $133.75 | 660 | — | — |
| 1986-08-18 | $133.75 | $133.75 | 2,260 | — | — |
| 1986-08-15 | $131.88 | $131.88 | 1,640 | — | — |
| 1986-08-14 | $133.75 | $133.75 | 3,800 | — | — |
| 1986-08-13 | $130.63 | $130.63 | 3,000 | — | — |
| 1986-08-12 | $128.75 | $128.75 | 720 | — | — |
| 1986-08-11 | $128.75 | $128.75 | 6,260 | — | — |
| 1986-08-08 | $126.25 | $126.25 | 3,800 | — | — |
| 1986-08-07 | $125.63 | $125.62 | 220 | — | — |
| 1986-08-06 | $126.25 | $126.25 | 1,440 | — | — |
| 1986-08-05 | $128.13 | $128.13 | 580 | — | — |
| 1986-08-04 | $126.25 | $126.25 | 100 | — | — |
| 1986-08-01 | $127.50 | $127.50 | 760 | — | — |
| 1986-07-31 | $127.50 | $127.50 | 500 | — | — |
| 1986-07-30 | $128.75 | $128.75 | 7,100 | — | — |
| 1986-07-29 | $131.25 | $131.25 | 1,560 | — | — |
| 1986-07-28 | $126.88 | $126.87 | 1,260 | — | — |
| 1986-07-25 | $128.75 | $128.75 | 7,600 | — | — |
| 1986-07-24 | $125.00 | $125.00 | 1,240 | — | — |
| 1986-07-23 | $124.38 | $124.38 | 2,020 | — | — |
| 1986-07-22 | $121.25 | $121.25 | 2,280 | — | — |
| 1986-07-21 | $118.75 | $118.75 | 460 | — | — |
| 1986-07-18 | $121.88 | $121.87 | 1,340 | — | — |
| 1986-07-17 | $121.25 | $121.25 | 7,100 | — | — |
| 1986-07-16 | $123.75 | $123.75 | 1,160 | — | — |
| 1986-07-15 | $121.25 | $121.25 | 2,140 | — | — |
| 1986-07-14 | $121.25 | $121.25 | 1,060 | — | — |
| 1986-07-11 | $122.50 | $122.50 | 3,200 | — | — |
| 1986-07-10 | $123.13 | $123.13 | 5,100 | — | — |
| 1986-07-09 | $123.75 | $123.75 | 1,340 | — | — |
| 1986-07-08 | $121.88 | $121.87 | 6,600 | — | — |
| 1986-07-07 | $127.50 | $127.50 | 4,160 | — | — |
| 1986-07-03 | $131.88 | $131.88 | 1,340 | — | — |
| 1986-07-02 | $131.88 | $131.88 | 2,000 | — | — |
| 1986-07-01 | $131.25 | $131.25 | 1,760 | — | — |
| 1986-06-30 | $130.63 | $130.63 | 1,480 | — | — |
| 1986-06-27 | $129.38 | $129.37 | 2,200 | — | — |
| 1986-06-26 | $130.00 | $130.00 | 1,060 | — | — |
| 1986-06-25 | $131.25 | $131.25 | 2,060 | — | — |
| 1986-06-24 | $132.50 | $132.50 | 920 | — | — |
| 1986-06-23 | $134.38 | $134.37 | 360 | — | — |
| 1986-06-20 | $131.88 | $131.88 | 2,980 | — | — |
| 1986-06-19 | $133.75 | $133.75 | 4,240 | — | — |
| 1986-06-18 | $133.13 | $133.12 | 4,520 | — | — |
| 1986-06-17 | $133.75 | $133.75 | 1,300 | — | — |
| 1986-06-16 | $133.75 | $133.75 | 18,160 | — | — |
| 1986-06-13 | $136.25 | $136.25 | 2,100 | — | — |
| 1986-06-12 | $131.88 | $131.88 | 860 | — | — |
| 1986-06-11 | $131.25 | $131.25 | 1,140 | — | — |
| 1986-06-10 | $133.75 | $133.75 | 2,220 | — | — |
| 1986-06-09 | $134.38 | $134.37 | 2,800 | — | — |
| 1986-06-06 | $135.63 | $135.62 | 3,860 | — | — |
| 1986-06-05 | $133.13 | $133.12 | 6,920 | — | — |
| 1986-06-04 | $133.75 | $133.75 | 400 | — | — |
| 1986-06-03 | $135.00 | $135.00 | 1,540 | — | — |
| 1986-06-02 | $133.75 | $133.75 | 3,120 | — | — |
| 1986-05-30 | $136.25 | $136.25 | 9,500 | — | — |
| 1986-05-29 | $135.00 | $135.00 | 1,440 | — | — |
| 1986-05-28 | $133.13 | $133.12 | 5,680 | — | — |
| 1986-05-27 | $133.75 | $133.75 | 6,680 | — | — |
| 1986-05-23 | $131.25 | $131.25 | 5,940 | — | — |
| 1986-05-22 | $130.00 | $130.00 | 11,940 | — | — |
| 1986-05-21 | $125.00 | $125.00 | 18,340 | — | — |
| 1986-05-20 | $126.25 | $126.25 | 580 | — | — |
| 1986-05-19 | $126.25 | $126.25 | 1,160 | — | — |
| 1986-05-16 | $126.25 | $126.25 | 60 | — | — |
| 1986-05-15 | $124.38 | $124.38 | 1,500 | — | — |
| 1986-05-14 | $126.25 | $126.25 | 1,260 | — | — |
| 1986-05-13 | $125.63 | $125.62 | 180 | — | — |
| 1986-05-12 | $126.25 | $126.25 | 2,720 | — | — |
| 1986-05-09 | $127.50 | $127.50 | 1,180 | — | — |
| 1986-05-08 | $125.63 | $125.62 | 1,200 | — | — |
| 1986-05-07 | $126.25 | $126.25 | 720 | — | — |
| 1986-05-06 | $125.00 | $125.00 | 2,020 | — | — |
| 1986-05-05 | $125.00 | $125.00 | 620 | — | — |
| 1986-05-02 | $123.13 | $123.13 | 1,020 | — | — |
| 1986-05-01 | $128.13 | $128.13 | 1,020 | — | — |
| 1986-04-30 | $131.88 | $131.88 | 2,080 | — | — |
| 1986-04-29 | $132.50 | $132.50 | 420 | — | — |
| 1986-04-28 | $131.25 | $131.25 | 34,200 | — | — |
| 1986-04-25 | $129.38 | $129.37 | 3,580 | — | — |
| 1986-04-24 | $130.00 | $130.00 | 700 | — | — |
| 1986-04-23 | $125.00 | $125.00 | 320 | — | — |
| 1986-04-22 | $123.13 | $123.13 | 1,280 | — | — |
| 1986-04-21 | $123.75 | $123.75 | 1,840 | — | — |
| 1986-04-18 | $128.75 | $128.75 | 540 | — | — |
| 1986-04-17 | $129.38 | $129.37 | 1,400 | — | — |
| 1986-04-16 | $128.75 | $128.75 | 720 | — | — |
| 1986-04-15 | $130.00 | $130.00 | 3,500 | — | — |
| 1986-04-14 | $131.25 | $131.25 | 680 | — | — |
| 1986-04-11 | $131.25 | $131.25 | 1,060 | — | — |
| 1986-04-10 | $130.63 | $130.63 | 380 | — | — |
| 1986-04-09 | $130.00 | $130.00 | 980 | — | — |
| 1986-04-08 | $130.63 | $130.63 | 1,200 | — | — |
| 1986-04-07 | $130.00 | $130.00 | 760 | — | — |
| 1986-04-04 | $130.63 | $130.63 | 4,240 | — | — |
| 1986-04-03 | $136.88 | $136.87 | 4,300 | — | — |
| 1986-04-02 | $133.75 | $133.75 | 1,000 | — | — |
| 1986-04-01 | $128.13 | $128.13 | 3,780 | — | — |
| 1986-03-31 | $130.00 | $130.00 | 2,800 | — | — |
| 1986-03-27 | $133.75 | $133.75 | 1,320 | — | — |
| 1986-03-26 | $127.50 | $127.50 | 16,040 | — | — |
| 1986-03-25 | $126.88 | $126.87 | 600 | — | — |
| 1986-03-24 | $126.25 | $126.25 | 320 | — | — |
| 1986-03-21 | $127.50 | $127.50 | 4,440 | — | — |
| 1986-03-20 | $125.00 | $125.00 | 5,340 | — | — |
| 1986-03-19 | $123.75 | $123.75 | 1,020 | — | — |
| 1986-03-18 | $128.75 | $128.75 | 1,680 | — | — |
| 1986-03-17 | $131.25 | $131.25 | 2,640 | — | — |
| 1986-03-14 | $133.13 | $133.12 | 2,440 | — | — |
| 1986-03-13 | $135.00 | $135.00 | 1,660 | — | — |
| 1986-03-12 | $135.00 | $135.00 | 1,420 | — | — |
| 1986-03-11 | $132.50 | $132.50 | 2,580 | — | — |
| 1986-03-10 | $131.25 | $131.25 | 4,260 | — | — |
| 1986-03-07 | $127.50 | $127.50 | 15,940 | — | — |
| 1986-03-06 | $123.75 | $123.75 | 8,680 | — | — |
| 1986-03-05 | $116.88 | $116.88 | 3,480 | — | — |
| 1986-03-04 | $109.38 | $109.38 | 11,880 | — | — |
| 1986-03-03 | $109.69 | $109.69 | 840 | — | — |
| 1986-02-28 | $108.75 | $108.75 | 2,720 | — | — |
| 1986-02-27 | $108.13 | $108.13 | 1,000 | — | — |
| 1986-02-26 | $109.38 | $109.38 | 1,400 | — | — |
| 1986-02-25 | $111.25 | $111.25 | 2,040 | — | — |
| 1986-02-24 | $111.56 | $111.56 | 920 | — | — |
| 1986-02-21 | $113.13 | $113.12 | 1,320 | — | — |
| 1986-02-20 | $113.75 | $113.75 | 3,480 | — | — |
| 1986-02-19 | $114.38 | $114.37 | 2,840 | — | — |
| 1986-02-18 | $112.81 | $112.81 | 2,200 | — | — |
| 1986-02-14 | $111.88 | $111.88 | 1,040 | — | — |
| 1986-02-13 | $112.50 | $112.50 | 1,040 | — | — |
| 1986-02-12 | $111.88 | $111.88 | 3,480 | — | — |
| 1986-02-11 | $110.94 | $110.94 | 2,160 | — | — |
| 1986-02-10 | $111.88 | $111.88 | 5,520 | — | — |
| 1986-02-07 | $113.44 | $113.44 | 6,480 | — | — |
| 1986-02-06 | $111.88 | $111.88 | 3,000 | — | — |
| 1986-02-05 | $110.00 | $110.00 | 2,720 | — | — |
| 1986-02-04 | $111.25 | $111.25 | 8,640 | — | — |
| 1986-02-03 | $108.75 | $108.75 | 1,720 | — | — |
| 1986-01-31 | $107.50 | $107.50 | 1,480 | — | — |
| 1986-01-30 | $105.00 | $105.00 | 1,680 | — | — |
| 1986-01-29 | $104.38 | $104.38 | 2,880 | — | — |
| 1986-01-28 | $105.00 | $105.00 | 3,640 | — | — |
| 1986-01-27 | $105.31 | $105.31 | 5,320 | — | — |
| 1986-01-24 | $102.50 | $102.50 | 1,360 | — | — |
| 1986-01-23 | $104.06 | $104.06 | 920 | — | — |
| 1986-01-22 | $103.44 | $103.44 | 4,360 | — | — |
| 1986-01-21 | $103.13 | $103.12 | 2,960 | — | — |
| 1986-01-20 | $106.88 | $106.87 | 2,360 | — | — |
| 1986-01-17 | $106.88 | $106.87 | 33,360 | — | — |
| 1986-01-16 | $108.13 | $108.13 | 1,120 | — | — |
| 1986-01-15 | $108.75 | $108.75 | 1,120 | — | — |
| 1986-01-14 | $109.06 | $109.06 | 560 | — | — |
| 1986-01-13 | $108.13 | $108.13 | 2,360 | — | — |
| 1986-01-10 | $111.25 | $111.25 | 2,120 | — | — |
| 1986-01-09 | $112.81 | $112.81 | 1,800 | — | — |
| 1986-01-08 | $112.81 | $112.81 | 3,840 | — | — |
| 1986-01-07 | $112.81 | $112.81 | 1,360 | — | — |
| 1986-01-06 | $112.81 | $112.81 | 2,040 | — | — |
| 1986-01-03 | $113.75 | $113.75 | 3,240 | — | — |
| 1986-01-02 | $114.06 | $114.06 | 12,800 | — | — |