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 | $158.44 | $158.44 | 1,492 | — | — |
| 1986-12-30 | $156.81 | $156.81 | 1,523 | — | — |
| 1986-12-29 | $160.88 | $160.88 | 923 | — | — |
| 1986-12-26 | $162.50 | $162.50 | 185 | — | — |
| 1986-12-24 | $162.50 | $162.50 | 2,415 | — | — |
| 1986-12-23 | $159.25 | $159.25 | 5,323 | — | — |
| 1986-12-22 | $160.06 | $160.06 | 2,538 | — | — |
| 1986-12-19 | $162.50 | $162.50 | 923 | — | — |
| 1986-12-18 | $162.50 | $162.50 | 292 | — | — |
| 1986-12-17 | $162.50 | $162.50 | 2,108 | — | — |
| 1986-12-16 | $164.94 | $164.94 | 2,292 | — | — |
| 1986-12-15 | $164.13 | $164.12 | 1,708 | — | — |
| 1986-12-12 | $165.75 | $165.75 | 1,554 | — | — |
| 1986-12-11 | $168.19 | $168.19 | 985 | — | — |
| 1986-12-10 | $167.38 | $167.38 | 985 | — | — |
| 1986-12-09 | $170.63 | $170.63 | 523 | — | — |
| 1986-12-08 | $170.63 | $170.63 | 4,415 | — | — |
| 1986-12-05 | $169.00 | $169.00 | 3,646 | — | — |
| 1986-12-04 | $169.00 | $169.00 | 1,062 | — | — |
| 1986-12-03 | $169.00 | $169.00 | 1,062 | — | — |
| 1986-12-02 | $169.00 | $169.00 | 846 | — | — |
| 1986-12-01 | $168.19 | $168.19 | 1,785 | — | — |
| 1986-11-28 | $167.38 | $167.38 | 1,523 | — | — |
| 1986-11-26 | $167.38 | $167.38 | 2,015 | — | — |
| 1986-11-25 | $164.13 | $164.12 | 985 | — | — |
| 1986-11-24 | $162.50 | $162.50 | 1,077 | — | — |
| 1986-11-21 | $163.31 | $163.31 | 3,923 | — | — |
| 1986-11-20 | $161.69 | $161.69 | 1,108 | — | — |
| 1986-11-19 | $160.88 | $160.88 | 1,646 | — | — |
| 1986-11-18 | $156.81 | $156.81 | 2,015 | — | — |
| 1986-11-17 | $160.06 | $160.06 | 1,892 | — | — |
| 1986-11-14 | $161.69 | $161.69 | 785 | — | — |
| 1986-11-13 | $165.75 | $165.75 | 677 | — | — |
| 1986-11-12 | $164.13 | $164.12 | 862 | — | — |
| 1986-11-11 | $166.56 | $166.56 | 1,138 | — | — |
| 1986-11-10 | $169.81 | $169.81 | 815 | — | — |
| 1986-11-07 | $169.81 | $169.81 | 1,585 | — | — |
| 1986-11-06 | $166.56 | $166.56 | 1,662 | — | — |
| 1986-11-05 | $165.75 | $165.75 | 615 | — | — |
| 1986-11-04 | $164.13 | $164.12 | 985 | — | — |
| 1986-11-03 | $165.75 | $165.75 | 1,200 | — | — |
| 1986-10-31 | $165.75 | $165.75 | 1,400 | — | — |
| 1986-10-30 | $160.06 | $160.06 | 6,692 | — | — |
| 1986-10-29 | $158.44 | $158.44 | 3,308 | — | — |
| 1986-10-28 | $158.44 | $158.44 | 2,046 | — | — |
| 1986-10-27 | $157.63 | $157.63 | 3,415 | — | — |
| 1986-10-24 | $156.81 | $156.81 | 2,000 | — | — |
| 1986-10-23 | $153.56 | $153.56 | 1,338 | — | — |
| 1986-10-22 | $149.50 | $149.50 | 2,062 | — | — |
| 1986-10-21 | $151.94 | $151.94 | 2,308 | — | — |
| 1986-10-20 | $152.75 | $152.75 | 1,123 | — | — |
| 1986-10-17 | $154.38 | $154.38 | 2,738 | — | — |
| 1986-10-16 | $149.50 | $149.50 | 1,585 | — | — |
| 1986-10-15 | $146.25 | $146.25 | 1,738 | — | — |
| 1986-10-14 | $146.25 | $146.25 | 1,985 | — | — |
| 1986-10-13 | $147.06 | $147.06 | 169 | — | — |
| 1986-10-10 | $147.88 | $147.88 | 277 | — | — |
| 1986-10-09 | $145.44 | $145.44 | 8,508 | — | — |
| 1986-10-08 | $143.81 | $143.81 | 677 | — | — |
| 1986-10-07 | $143.81 | $143.81 | 800 | — | — |
| 1986-10-06 | $140.56 | $140.56 | 1,508 | — | — |
| 1986-10-03 | $144.63 | $144.62 | 138 | — | — |
| 1986-10-02 | $146.25 | $146.25 | 985 | — | — |
| 1986-10-01 | $143.81 | $143.81 | 862 | — | — |
| 1986-09-30 | $142.19 | $142.19 | 554 | — | — |
| 1986-09-29 | $143.00 | $143.00 | 892 | — | — |
| 1986-09-26 | $146.25 | $146.25 | 800 | — | — |
| 1986-09-25 | $146.25 | $146.25 | 492 | — | — |
| 1986-09-24 | $147.06 | $147.06 | 923 | — | — |
| 1986-09-23 | $148.69 | $148.69 | 3,215 | — | — |
| 1986-09-22 | $150.31 | $150.31 | 462 | — | — |
| 1986-09-19 | $149.50 | $149.50 | 1,538 | — | — |
| 1986-09-18 | $148.69 | $148.69 | 523 | — | — |
| 1986-09-17 | $149.50 | $149.50 | 1,185 | — | — |
| 1986-09-16 | $146.25 | $146.25 | 1,015 | — | — |
| 1986-09-15 | $144.63 | $144.62 | 2,369 | — | — |
| 1986-09-12 | $138.94 | $138.94 | 6,600 | — | — |
| 1986-09-11 | $141.38 | $141.37 | 1,662 | — | — |
| 1986-09-10 | $148.69 | $148.69 | 2,092 | — | — |
| 1986-09-09 | $147.88 | $147.88 | 538 | — | — |
| 1986-09-08 | $147.88 | $147.88 | 1,477 | — | — |
| 1986-09-05 | $149.50 | $149.50 | 1,015 | — | — |
| 1986-09-04 | $149.50 | $149.50 | 1,631 | — | — |
| 1986-09-03 | $149.50 | $149.50 | 492 | — | — |
| 1986-09-02 | $148.69 | $148.69 | 1,231 | — | — |
| 1986-08-29 | $150.31 | $150.31 | 969 | — | — |
| 1986-08-28 | $151.13 | $151.13 | 1,015 | — | — |
| 1986-08-27 | $151.13 | $151.13 | 2,031 | — | — |
| 1986-08-26 | $151.94 | $151.94 | 677 | — | — |
| 1986-08-25 | $151.13 | $151.13 | 938 | — | — |
| 1986-08-22 | $150.31 | $150.31 | 862 | — | — |
| 1986-08-21 | $150.31 | $150.31 | 1,062 | — | — |
| 1986-08-20 | $150.31 | $150.31 | 1,015 | — | — |
| 1986-08-19 | $151.94 | $151.94 | 538 | — | — |
| 1986-08-18 | $155.19 | $155.19 | 431 | — | — |
| 1986-08-15 | $153.56 | $153.56 | 831 | — | — |
| 1986-08-14 | $151.13 | $151.13 | 908 | — | — |
| 1986-08-13 | $156.00 | $156.00 | 1,877 | — | — |
| 1986-08-12 | $154.38 | $154.38 | 477 | — | — |
| 1986-08-11 | $155.19 | $155.19 | 523 | — | — |
| 1986-08-08 | $155.19 | $155.19 | 431 | — | — |
| 1986-08-07 | $155.19 | $155.19 | 14,831 | — | — |
| 1986-08-06 | $156.81 | $156.81 | 15 | — | — |
| 1986-08-05 | $156.81 | $156.81 | 200 | — | — |
| 1986-08-04 | $156.00 | $156.00 | 923 | — | — |
| 1986-08-01 | $154.38 | $154.38 | 1,615 | — | — |
| 1986-07-31 | $157.63 | $157.63 | 323 | — | — |
| 1986-07-30 | $156.00 | $156.00 | 354 | — | — |
| 1986-07-29 | $154.38 | $154.38 | 1,169 | — | — |
| 1986-07-28 | $156.00 | $156.00 | 3,738 | — | — |
| 1986-07-25 | $156.81 | $156.81 | 400 | — | — |
| 1986-07-24 | $154.38 | $154.38 | 1,154 | — | — |
| 1986-07-23 | $151.94 | $151.94 | 1,015 | — | — |
| 1986-07-22 | $147.88 | $147.88 | 262 | — | — |
| 1986-07-21 | $146.25 | $146.25 | 708 | — | — |
| 1986-07-18 | $150.31 | $150.31 | 2,200 | — | — |
| 1986-07-17 | $154.38 | $154.38 | 1,985 | — | — |
| 1986-07-16 | $154.38 | $154.38 | 1,738 | — | — |
| 1986-07-15 | $151.13 | $151.13 | 785 | — | — |
| 1986-07-14 | $151.13 | $151.13 | 1,092 | — | — |
| 1986-07-11 | $159.25 | $159.25 | 800 | — | — |
| 1986-07-10 | $158.44 | $158.44 | 1,646 | — | — |
| 1986-07-09 | $156.00 | $156.00 | 1,015 | — | — |
| 1986-07-08 | $151.94 | $151.94 | 3,169 | — | — |
| 1986-07-07 | $155.19 | $155.19 | 585 | — | — |
| 1986-07-03 | $160.88 | $160.88 | 554 | — | — |
| 1986-07-02 | $160.88 | $160.88 | 846 | — | — |
| 1986-07-01 | $159.25 | $159.25 | 4,200 | — | — |
| 1986-06-30 | $161.69 | $161.69 | 708 | — | — |
| 1986-06-27 | $156.00 | $156.00 | 1,338 | — | — |
| 1986-06-26 | $150.31 | $150.31 | 585 | — | — |
| 1986-06-25 | $151.13 | $151.13 | 1,154 | — | — |
| 1986-06-24 | $152.75 | $152.75 | 5,169 | — | — |
| 1986-06-23 | $153.56 | $153.56 | 1,754 | — | — |
| 1986-06-20 | $158.44 | $158.44 | 677 | — | — |
| 1986-06-19 | $160.88 | $160.88 | 277 | — | — |
| 1986-06-18 | $162.50 | $162.50 | 123 | — | — |
| 1986-06-17 | $161.69 | $161.69 | 677 | — | — |
| 1986-06-16 | $162.50 | $162.50 | 2,000 | — | — |
| 1986-06-13 | $162.50 | $162.50 | 1,462 | — | — |
| 1986-06-12 | $163.31 | $163.31 | 62 | — | — |
| 1986-06-11 | $163.31 | $163.31 | 1,400 | — | — |
| 1986-06-10 | $164.13 | $164.12 | 569 | — | — |
| 1986-06-09 | $164.94 | $164.94 | 892 | — | — |
| 1986-06-06 | $168.19 | $168.19 | 538 | — | — |
| 1986-06-05 | $168.19 | $168.19 | 738 | — | — |
| 1986-06-04 | $169.00 | $169.00 | 662 | — | — |
| 1986-06-03 | $173.06 | $173.06 | 646 | — | — |
| 1986-06-02 | $173.06 | $173.06 | 1,169 | — | — |
| 1986-05-30 | $170.63 | $170.63 | 2,723 | — | — |
| 1986-05-29 | $169.81 | $169.81 | 1,815 | — | — |
| 1986-05-28 | $177.13 | $177.12 | 1,323 | — | — |
| 1986-05-27 | $169.81 | $169.81 | 1,723 | — | — |
| 1986-05-23 | $161.69 | $161.69 | 4,769 | — | — |
| 1986-05-22 | $154.38 | $154.38 | 2,108 | — | — |
| 1986-05-21 | $149.50 | $149.50 | 2,508 | — | — |
| 1986-05-20 | $151.94 | $151.94 | 662 | — | — |
| 1986-05-19 | $147.88 | $147.88 | 3,831 | — | — |
| 1986-05-16 | $148.69 | $148.69 | 1,400 | — | — |
| 1986-05-15 | $149.50 | $149.50 | 1,785 | — | — |
| 1986-05-14 | $151.13 | $151.13 | 646 | — | — |
| 1986-05-13 | $149.09 | $149.09 | 615 | — | — |
| 1986-05-12 | $148.69 | $148.69 | 954 | — | — |
| 1986-05-09 | $148.69 | $148.69 | 8,431 | — | — |
| 1986-05-08 | $149.09 | $149.09 | 1,138 | — | — |
| 1986-05-07 | $149.91 | $149.91 | 677 | — | — |
| 1986-05-06 | $151.53 | $151.53 | 338 | — | — |
| 1986-05-05 | $151.53 | $151.53 | 800 | — | — |
| 1986-05-02 | $152.75 | $152.75 | 954 | — | — |
| 1986-05-01 | $152.34 | $152.34 | 615 | — | — |
| 1986-04-30 | $154.38 | $154.38 | 5,815 | — | — |
| 1986-04-29 | $155.59 | $155.59 | 215 | — | — |
| 1986-04-28 | $156.81 | $156.81 | 677 | — | — |
| 1986-04-25 | $158.44 | $158.44 | 1,723 | — | — |
| 1986-04-24 | $159.66 | $159.66 | 1,077 | — | — |
| 1986-04-23 | $156.81 | $156.81 | 3,415 | — | — |
| 1986-04-22 | $160.06 | $160.06 | 800 | — | — |
| 1986-04-21 | $159.66 | $159.66 | 1,046 | — | — |
| 1986-04-18 | $158.03 | $158.03 | 831 | — | — |
| 1986-04-17 | $158.44 | $158.44 | 2,492 | — | — |
| 1986-04-16 | $162.50 | $162.50 | 1,815 | — | — |
| 1986-04-15 | $157.63 | $157.63 | 677 | — | — |
| 1986-04-14 | $155.19 | $155.19 | 831 | — | — |
| 1986-04-11 | $154.78 | $154.78 | 862 | — | — |
| 1986-04-10 | $155.19 | $155.19 | 1,508 | — | — |
| 1986-04-09 | $154.38 | $154.38 | 1,231 | — | — |
| 1986-04-08 | $151.94 | $151.94 | 1,354 | — | — |
| 1986-04-07 | $149.50 | $149.50 | 862 | — | — |
| 1986-04-04 | $151.13 | $151.13 | 1,046 | — | — |
| 1986-04-03 | $152.75 | $152.75 | 2,400 | — | — |
| 1986-04-02 | $156.41 | $156.41 | 4,185 | — | — |
| 1986-04-01 | $148.28 | $148.28 | 2,646 | — | — |
| 1986-03-31 | $147.88 | $147.88 | 2,123 | — | — |
| 1986-03-27 | $148.69 | $148.69 | 738 | — | — |
| 1986-03-26 | $149.50 | $149.50 | 1,446 | — | — |
| 1986-03-25 | $146.66 | $146.66 | 492 | — | — |
| 1986-03-24 | $144.63 | $144.62 | 1,262 | — | — |
| 1986-03-21 | $146.66 | $146.66 | 2,215 | — | — |
| 1986-03-20 | $143.41 | $143.41 | 3,446 | — | — |
| 1986-03-19 | $141.38 | $141.37 | 1,446 | — | — |
| 1986-03-18 | $141.38 | $141.37 | 954 | — | — |
| 1986-03-17 | $142.59 | $142.59 | 1,385 | — | — |
| 1986-03-14 | $143.00 | $143.00 | 1,785 | — | — |
| 1986-03-13 | $144.63 | $144.62 | 831 | — | — |
| 1986-03-12 | $145.44 | $145.44 | 738 | — | — |
| 1986-03-11 | $145.84 | $145.84 | 585 | — | — |
| 1986-03-10 | $145.03 | $145.03 | 2,062 | — | — |
| 1986-03-07 | $144.63 | $144.62 | 738 | — | — |
| 1986-03-06 | $145.44 | $145.44 | 769 | — | — |
| 1986-03-05 | $145.44 | $145.44 | 1,908 | — | — |
| 1986-03-04 | $147.06 | $147.06 | 1,785 | — | — |
| 1986-03-03 | $146.66 | $146.66 | 3,200 | — | — |
| 1986-02-28 | $146.66 | $146.66 | 5,169 | — | — |
| 1986-02-27 | $142.19 | $142.19 | 769 | — | — |
| 1986-02-26 | $142.19 | $142.19 | 5,415 | — | — |
| 1986-02-25 | $142.59 | $142.59 | 3,354 | — | — |
| 1986-02-24 | $140.16 | $140.16 | 831 | — | — |
| 1986-02-21 | $140.16 | $140.16 | 1,785 | — | — |
| 1986-02-20 | $138.13 | $138.13 | 1,692 | — | — |
| 1986-02-19 | $142.19 | $142.19 | 1,231 | — | — |
| 1986-02-18 | $145.84 | $145.84 | 2,892 | — | — |
| 1986-02-14 | $142.19 | $142.19 | 3,015 | — | — |
| 1986-02-13 | $140.16 | $140.16 | 2,892 | — | — |
| 1986-02-12 | $138.13 | $138.13 | 4,523 | — | — |
| 1986-02-11 | $132.03 | $132.03 | 1,477 | — | — |
| 1986-02-10 | $132.03 | $132.03 | 3,169 | — | — |
| 1986-02-07 | $131.63 | $131.62 | 2,831 | — | — |
| 1986-02-06 | $128.38 | $128.37 | 1,046 | — | — |
| 1986-02-05 | $127.16 | $127.16 | 1,415 | — | — |
| 1986-02-04 | $127.16 | $127.16 | 369 | — | — |
| 1986-02-03 | $126.34 | $126.34 | 523 | — | — |
| 1986-01-31 | $125.94 | $125.94 | 554 | — | — |
| 1986-01-30 | $125.53 | $125.53 | 369 | — | — |
| 1986-01-29 | $125.53 | $125.53 | 185 | — | — |
| 1986-01-28 | $125.53 | $125.53 | 1,138 | — | — |
| 1986-01-27 | $125.94 | $125.94 | 523 | — | — |
| 1986-01-24 | $125.94 | $125.94 | 215 | — | — |
| 1986-01-23 | $125.94 | $125.94 | 400 | — | — |
| 1986-01-22 | $125.13 | $125.13 | 400 | — | — |
| 1986-01-21 | $123.91 | $123.91 | 1,046 | — | — |
| 1986-01-20 | $126.75 | $126.75 | 431 | — | — |
| 1986-01-17 | $126.34 | $126.34 | 492 | — | — |
| 1986-01-16 | $126.75 | $126.75 | 646 | — | — |
| 1986-01-15 | $125.94 | $125.94 | 615 | — | — |
| 1986-01-14 | $125.53 | $125.53 | 677 | — | — |
| 1986-01-13 | $125.94 | $125.94 | 615 | — | — |
| 1986-01-10 | $125.53 | $125.53 | 246 | — | — |
| 1986-01-09 | $123.91 | $123.91 | 1,631 | — | — |
| 1986-01-08 | $126.75 | $126.75 | 1,015 | — | — |
| 1986-01-07 | $127.16 | $127.16 | 1,662 | — | — |
| 1986-01-06 | $127.16 | $127.16 | 4,338 | — | — |
| 1986-01-03 | $126.75 | $126.75 | 800 | — | — |
| 1986-01-02 | $126.34 | $126.34 | 677 | — | — |