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
- 1973-02-22 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 | $146.00 | $146.00 | 1,500 | — | — |
| 1986-12-30 | $148.00 | $148.00 | 900 | — | — |
| 1986-12-29 | $148.00 | $148.00 | 100 | — | — |
| 1986-12-26 | $150.00 | $150.00 | 200 | — | — |
| 1986-12-24 | $150.00 | $150.00 | 600 | — | — |
| 1986-12-23 | $148.00 | $148.00 | 1,800 | — | — |
| 1986-12-22 | $152.50 | $152.50 | 500 | — | — |
| 1986-12-19 | $154.63 | $154.63 | 500 | — | — |
| 1986-12-18 | $154.88 | $154.88 | 1,600 | — | — |
| 1986-12-17 | $152.25 | $152.25 | 2,100 | — | — |
| 1986-12-16 | $150.00 | $150.00 | 1,500 | — | — |
| 1986-12-15 | $144.00 | $144.00 | 1,400 | — | — |
| 1986-12-12 | $146.00 | $146.00 | 500 | — | — |
| 1986-12-11 | $146.00 | $146.00 | 100 | — | — |
| 1986-12-10 | $145.50 | $145.50 | 400 | — | — |
| 1986-12-09 | $145.00 | $145.00 | 700 | — | — |
| 1986-12-08 | $143.25 | $143.25 | 100 | — | — |
| 1986-12-05 | $144.00 | $144.00 | 1,000 | — | — |
| 1986-12-04 | $144.00 | $144.00 | 300 | — | — |
| 1986-12-03 | $143.00 | $143.00 | 1,200 | — | — |
| 1986-12-02 | $143.75 | $143.75 | 700 | — | — |
| 1986-12-01 | $144.00 | $144.00 | 700 | — | — |
| 1986-11-28 | $143.00 | $143.00 | 100 | — | — |
| 1986-11-26 | $142.00 | $142.00 | 0 | — | — |
| 1986-11-25 | $142.00 | $142.00 | 300 | — | — |
| 1986-11-24 | $142.25 | $142.25 | 100 | — | — |
| 1986-11-21 | $142.75 | $142.75 | 300 | — | — |
| 1986-11-20 | $143.75 | $143.75 | 0 | — | — |
| 1986-11-19 | $143.75 | $143.75 | 100 | — | — |
| 1986-11-18 | $143.50 | $143.50 | 400 | — | — |
| 1986-11-17 | $143.75 | $143.75 | 200 | — | — |
| 1986-11-14 | $145.00 | $145.00 | 200 | — | — |
| 1986-11-13 | $146.00 | $146.00 | 100 | — | — |
| 1986-11-12 | $146.00 | $146.00 | 800 | — | — |
| 1986-11-11 | $145.75 | $145.75 | 1,800 | — | — |
| 1986-11-10 | $141.00 | $141.00 | 900 | — | — |
| 1986-11-07 | $139.00 | $139.00 | 300 | — | — |
| 1986-11-06 | $134.50 | $134.50 | 100 | — | — |
| 1986-11-05 | $134.00 | $134.00 | 0 | — | — |
| 1986-11-04 | $134.00 | $134.00 | 0 | — | — |
| 1986-11-03 | $134.00 | $134.00 | 0 | — | — |
| 1986-10-31 | $134.00 | $134.00 | 300 | — | — |
| 1986-10-30 | $136.75 | $136.75 | 0 | — | — |
| 1986-10-29 | $136.75 | $136.75 | 0 | — | — |
| 1986-10-28 | $136.75 | $136.75 | 0 | — | — |
| 1986-10-27 | $134.00 | $134.00 | 100 | — | — |
| 1986-10-24 | $134.00 | $134.00 | 0 | — | — |
| 1986-10-23 | $133.50 | $133.50 | 100 | — | — |
| 1986-10-22 | $132.00 | $132.00 | 300 | — | — |
| 1986-10-21 | $134.00 | $134.00 | 200 | — | — |
| 1986-10-20 | $131.50 | $131.50 | 200 | — | — |
| 1986-10-17 | $134.00 | $134.00 | 1,200 | — | — |
| 1986-10-16 | $139.00 | $139.00 | 200 | — | — |
| 1986-10-15 | $140.00 | $140.00 | 400 | — | — |
| 1986-10-14 | $139.00 | $139.00 | 0 | — | — |
| 1986-10-13 | $139.00 | $139.00 | 300 | — | — |
| 1986-10-10 | $138.00 | $138.00 | 100 | — | — |
| 1986-10-09 | $136.00 | $136.00 | 200 | — | — |
| 1986-10-08 | $136.75 | $136.75 | 100 | — | — |
| 1986-10-07 | $136.00 | $136.00 | 700 | — | — |
| 1986-10-06 | $138.00 | $138.00 | 100 | — | — |
| 1986-10-03 | $140.00 | $140.00 | 100 | — | — |
| 1986-10-02 | $141.00 | $141.00 | 1,800 | — | — |
| 1986-10-01 | $144.00 | $144.00 | 1,300 | — | — |
| 1986-09-30 | $149.50 | $149.50 | 2,600 | — | — |
| 1986-09-29 | $129.00 | $129.00 | 0 | — | — |
| 1986-09-26 | $130.00 | $130.00 | 300 | — | — |
| 1986-09-25 | $130.00 | $130.00 | 300 | — | — |
| 1986-09-24 | $129.00 | $129.00 | 100 | — | — |
| 1986-09-23 | $131.00 | $131.00 | 1,200 | — | — |
| 1986-09-22 | $131.25 | $131.25 | 400 | — | — |
| 1986-09-19 | $130.75 | $130.75 | 1,100 | — | — |
| 1986-09-18 | $132.50 | $132.50 | 300 | — | — |
| 1986-09-17 | $131.25 | $131.25 | 300 | — | — |
| 1986-09-16 | $132.50 | $132.50 | 0 | — | — |
| 1986-09-15 | $132.50 | $132.50 | 200 | — | — |
| 1986-09-12 | $130.00 | $130.00 | 700 | — | — |
| 1986-09-11 | $131.50 | $131.50 | 1,200 | — | — |
| 1986-09-10 | $133.50 | $133.50 | 100 | — | — |
| 1986-09-09 | $132.75 | $132.75 | 400 | — | — |
| 1986-09-08 | $132.25 | $132.25 | 200 | — | — |
| 1986-09-05 | $133.00 | $133.00 | 300 | — | — |
| 1986-09-04 | $132.50 | $132.50 | 0 | — | — |
| 1986-09-03 | $130.00 | $130.00 | 900 | — | — |
| 1986-09-02 | $131.50 | $131.50 | 0 | — | — |
| 1986-08-29 | $131.50 | $131.50 | 300 | — | — |
| 1986-08-28 | $132.00 | $132.00 | 300 | — | — |
| 1986-08-27 | $134.00 | $134.00 | 0 | — | — |
| 1986-08-26 | $134.00 | $134.00 | 0 | — | — |
| 1986-08-25 | $134.00 | $134.00 | 300 | — | — |
| 1986-08-22 | $135.00 | $135.00 | 100 | — | — |
| 1986-08-21 | $134.00 | $134.00 | 200 | — | — |
| 1986-08-20 | $132.00 | $132.00 | 0 | — | — |
| 1986-08-19 | $132.00 | $132.00 | 0 | — | — |
| 1986-08-18 | $132.00 | $132.00 | 100 | — | — |
| 1986-08-15 | $130.00 | $130.00 | 100 | — | — |
| 1986-08-14 | $126.00 | $126.00 | 700 | — | — |
| 1986-08-13 | $123.00 | $123.00 | 800 | — | — |
| 1986-08-12 | $132.00 | $132.00 | 2,100 | — | — |
| 1986-08-11 | $149.00 | $149.00 | 100 | — | — |
| 1986-08-08 | $149.00 | $149.00 | 600 | — | — |
| 1986-08-07 | $145.00 | $145.00 | 500 | — | — |
| 1986-08-06 | $141.75 | $141.75 | 100 | — | — |
| 1986-08-05 | $142.75 | $142.75 | 100 | — | — |
| 1986-08-04 | $141.00 | $141.00 | 0 | — | — |
| 1986-08-01 | $137.00 | $137.00 | 100 | — | — |
| 1986-07-31 | $134.75 | $134.75 | 100 | — | — |
| 1986-07-30 | $138.75 | $138.75 | 0 | — | — |
| 1986-07-29 | $138.75 | $138.75 | 300 | — | — |
| 1986-07-28 | $138.50 | $138.50 | 200 | — | — |
| 1986-07-25 | $135.00 | $135.00 | 0 | — | — |
| 1986-07-24 | $135.00 | $135.00 | 0 | — | — |
| 1986-07-23 | $133.00 | $133.00 | 0 | — | — |
| 1986-07-22 | $133.00 | $133.00 | 800 | — | — |
| 1986-07-21 | $134.00 | $134.00 | 500 | — | — |
| 1986-07-18 | $134.25 | $134.25 | 100 | — | — |
| 1986-07-17 | $134.88 | $134.88 | 200 | — | — |
| 1986-07-16 | $132.50 | $132.50 | 200 | — | — |
| 1986-07-15 | $134.00 | $134.00 | 500 | — | — |
| 1986-07-14 | $140.75 | $140.75 | 700 | — | — |
| 1986-07-11 | $144.00 | $144.00 | 200 | — | — |
| 1986-07-10 | $146.00 | $146.00 | 200 | — | — |
| 1986-07-09 | $147.00 | $147.00 | 600 | — | — |
| 1986-07-08 | $146.00 | $146.00 | 200 | — | — |
| 1986-07-07 | $148.00 | $148.00 | 300 | — | — |
| 1986-07-03 | $149.00 | $149.00 | 400 | — | — |
| 1986-07-02 | $151.00 | $151.00 | 2,500 | — | — |
| 1986-07-01 | $151.00 | $151.00 | 600 | — | — |
| 1986-06-30 | $152.00 | $152.00 | 1,700 | — | — |
| 1986-06-27 | $149.75 | $149.75 | 100 | — | — |
| 1986-06-26 | $149.75 | $149.75 | 500 | — | — |
| 1986-06-25 | $149.75 | $149.75 | 500 | — | — |
| 1986-06-24 | $150.00 | $150.00 | 1,400 | — | — |
| 1986-06-23 | $147.00 | $147.00 | 300 | — | — |
| 1986-06-20 | $147.00 | $147.00 | 200 | — | — |
| 1986-06-19 | $148.50 | $148.50 | 0 | — | — |
| 1986-06-18 | $149.50 | $149.50 | 0 | — | — |
| 1986-06-17 | $149.50 | $149.50 | 1,400 | — | — |
| 1986-06-16 | $147.63 | $147.63 | 400 | — | — |
| 1986-06-13 | $147.75 | $147.75 | 800 | — | — |
| 1986-06-12 | $147.50 | $147.50 | 1,600 | — | — |
| 1986-06-11 | $147.50 | $147.50 | 1,600 | — | — |
| 1986-06-10 | $149.00 | $149.00 | 1,200 | — | — |
| 1986-06-09 | $145.50 | $145.50 | 800 | — | — |
| 1986-06-06 | $145.00 | $145.00 | 100 | — | — |
| 1986-06-05 | $145.00 | $145.00 | 700 | — | — |
| 1986-06-04 | $139.50 | $139.50 | 2,400 | — | — |
| 1986-06-03 | $138.00 | $138.00 | 300 | — | — |
| 1986-06-02 | $143.00 | $143.00 | 1,500 | — | — |
| 1986-05-30 | $144.75 | $144.75 | 0 | — | — |
| 1986-05-29 | $144.75 | $144.75 | 200 | — | — |
| 1986-05-28 | $144.50 | $144.50 | 1,300 | — | — |
| 1986-05-27 | $144.75 | $144.75 | 600 | — | — |
| 1986-05-23 | $141.50 | $141.50 | 600 | — | — |
| 1986-05-22 | $140.00 | $140.00 | 800 | — | — |
| 1986-05-21 | $133.00 | $133.00 | 2,100 | — | — |
| 1986-05-20 | $132.00 | $132.00 | 800 | — | — |
| 1986-05-19 | $134.00 | $134.00 | 700 | — | — |
| 1986-05-16 | $135.25 | $135.25 | 600 | — | — |
| 1986-05-15 | $138.25 | $138.25 | 200 | — | — |
| 1986-05-14 | $140.00 | $140.00 | 1,300 | — | — |
| 1986-05-13 | $136.00 | $136.00 | 3,900 | — | — |
| 1986-05-12 | $144.50 | $144.50 | 1,600 | — | — |
| 1986-05-09 | $130.00 | $130.00 | 1,600 | — | — |
| 1986-05-08 | $123.63 | $123.63 | 500 | — | — |
| 1986-05-07 | $124.00 | $124.00 | 700 | — | — |
| 1986-05-06 | $118.50 | $118.50 | 2,100 | — | — |
| 1986-05-05 | $119.00 | $119.00 | 1,800 | — | — |
| 1986-05-02 | $105.50 | $105.50 | 1,600 | — | — |
| 1986-05-01 | $100.00 | $100.00 | 900 | — | — |
| 1986-04-30 | $97.50 | $97.50 | 200 | — | — |
| 1986-04-29 | $97.50 | $97.50 | 300 | — | — |
| 1986-04-28 | $98.00 | $98.00 | 600 | — | — |
| 1986-04-25 | $98.00 | $98.00 | 400 | — | — |
| 1986-04-24 | $97.00 | $97.00 | 1,000 | — | — |
| 1986-04-23 | $95.00 | $95.00 | 100 | — | — |
| 1986-04-22 | $95.00 | $95.00 | 300 | — | — |
| 1986-04-21 | $95.00 | $95.00 | 100 | — | — |
| 1986-04-18 | $96.00 | $96.00 | 0 | — | — |
| 1986-04-17 | $96.00 | $96.00 | 200 | — | — |
| 1986-04-16 | $97.75 | $97.75 | 1,000 | — | — |
| 1986-04-15 | $97.50 | $97.50 | 400 | — | — |
| 1986-04-14 | $96.50 | $96.50 | 0 | — | — |
| 1986-04-11 | $96.50 | $96.50 | 0 | — | — |
| 1986-04-10 | $96.50 | $96.50 | 500 | — | — |
| 1986-04-09 | $96.25 | $96.25 | 100 | — | — |
| 1986-04-08 | $97.25 | $97.25 | 200 | — | — |
| 1986-04-07 | $95.25 | $95.25 | 200 | — | — |
| 1986-04-04 | $96.25 | $96.25 | 600 | — | — |
| 1986-04-03 | $97.00 | $97.00 | 100 | — | — |
| 1986-04-02 | $97.00 | $97.00 | 600 | — | — |
| 1986-04-01 | $97.50 | $97.50 | 1,600 | — | — |
| 1986-03-31 | $101.00 | $101.00 | 1,000 | — | — |
| 1986-03-27 | $99.50 | $99.50 | 1,800 | — | — |
| 1986-03-26 | $96.50 | $96.50 | 500 | — | — |
| 1986-03-25 | $95.00 | $95.00 | 200 | — | — |
| 1986-03-24 | $96.00 | $96.00 | 500 | — | — |
| 1986-03-21 | $95.00 | $95.00 | 200 | — | — |
| 1986-03-20 | $95.00 | $95.00 | 100 | — | — |
| 1986-03-19 | $94.00 | $94.00 | 400 | — | — |
| 1986-03-18 | $95.50 | $95.50 | 500 | — | — |
| 1986-03-17 | $95.50 | $95.50 | 900 | — | — |
| 1986-03-14 | $94.75 | $94.75 | 1,200 | — | — |
| 1986-03-13 | $93.50 | $93.50 | 300 | — | — |
| 1986-03-12 | $94.00 | $94.00 | 1,200 | — | — |
| 1986-03-11 | $92.25 | $92.25 | 1,200 | — | — |
| 1986-03-10 | $93.25 | $93.25 | 300 | — | — |
| 1986-03-07 | $91.25 | $91.25 | 300 | — | — |
| 1986-03-06 | $91.25 | $91.25 | 100 | — | — |
| 1986-03-05 | $92.25 | $92.25 | 0 | — | — |
| 1986-03-04 | $92.25 | $92.25 | 500 | — | — |
| 1986-03-03 | $90.25 | $90.25 | 1,100 | — | — |
| 1986-02-28 | $92.00 | $92.00 | 700 | — | — |
| 1986-02-27 | $90.00 | $90.00 | 600 | — | — |
| 1986-02-26 | $90.50 | $90.50 | 0 | — | — |
| 1986-02-25 | $90.50 | $90.50 | 1,200 | — | — |
| 1986-02-24 | $93.00 | $93.00 | 1,300 | — | — |
| 1986-02-21 | $93.75 | $93.75 | 5,500 | — | — |
| 1986-02-20 | $90.25 | $90.25 | 3,200 | — | — |
| 1986-02-19 | $88.50 | $88.50 | 700 | — | — |
| 1986-02-18 | $87.50 | $87.50 | 400 | — | — |
| 1986-02-14 | $87.25 | $87.25 | 800 | — | — |
| 1986-02-13 | $88.25 | $88.25 | 1,800 | — | — |
| 1986-02-12 | $88.25 | $88.25 | 300 | — | — |
| 1986-02-11 | $88.50 | $88.50 | 300 | — | — |
| 1986-02-10 | $89.50 | $89.50 | 1,300 | — | — |
| 1986-02-07 | $89.00 | $89.00 | 400 | — | — |
| 1986-02-06 | $89.00 | $89.00 | 500 | — | — |
| 1986-02-05 | $88.00 | $88.00 | 100 | — | — |
| 1986-02-04 | $87.00 | $87.00 | 400 | — | — |
| 1986-02-03 | $89.50 | $89.50 | 300 | — | — |
| 1986-01-31 | $90.00 | $90.00 | 3,900 | — | — |
| 1986-01-30 | $90.00 | $90.00 | 1,000 | — | — |
| 1986-01-29 | $90.00 | $90.00 | 1,900 | — | — |
| 1986-01-28 | $88.00 | $88.00 | 700 | — | — |
| 1986-01-27 | $88.50 | $88.50 | 600 | — | — |
| 1986-01-24 | $86.50 | $86.50 | 1,200 | — | — |
| 1986-01-23 | $90.00 | $90.00 | 600 | — | — |
| 1986-01-22 | $89.00 | $89.00 | 200 | — | — |
| 1986-01-21 | $89.00 | $89.00 | 100 | — | — |
| 1986-01-20 | $88.00 | $88.00 | 800 | — | — |
| 1986-01-17 | $88.50 | $88.50 | 0 | — | — |
| 1986-01-16 | $88.50 | $88.50 | 200 | — | — |
| 1986-01-15 | $87.00 | $87.00 | 1,000 | — | — |
| 1986-01-14 | $88.00 | $88.00 | 600 | — | — |
| 1986-01-13 | $84.00 | $84.00 | 100 | — | — |
| 1986-01-10 | $83.00 | $83.00 | 300 | — | — |
| 1986-01-09 | $84.00 | $84.00 | 400 | — | — |
| 1986-01-08 | $85.50 | $85.50 | 200 | — | — |
| 1986-01-07 | $84.50 | $84.50 | 100 | — | — |
| 1986-01-06 | $85.00 | $85.00 | 500 | — | — |
| 1986-01-03 | $85.75 | $85.75 | 300 | — | — |
| 1986-01-02 | $86.00 | $86.00 | 2,700 | — | — |