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 | $137.10 | $137.10 | 2,040 | — | — |
| 1986-12-30 | $137.10 | $137.10 | 1,857 | — | — |
| 1986-12-29 | $145.16 | $145.16 | 3,444 | — | — |
| 1986-12-26 | $145.16 | $145.16 | 3,708 | — | — |
| 1986-12-24 | $129.03 | $129.03 | 2,784 | — | — |
| 1986-12-23 | $116.94 | $116.94 | 1,851 | — | — |
| 1986-12-22 | $108.87 | $108.87 | 2,195 | — | — |
| 1986-12-19 | $100.81 | $100.81 | 2,508 | — | — |
| 1986-12-18 | $104.84 | $104.84 | 1,655 | — | — |
| 1986-12-17 | $104.84 | $104.84 | 1,500 | — | — |
| 1986-12-16 | $96.77 | $96.77 | 3,373 | — | — |
| 1986-12-15 | $96.77 | $96.77 | 10,041 | — | — |
| 1986-12-12 | $104.84 | $104.84 | 899 | — | — |
| 1986-12-11 | $100.81 | $100.81 | 1,045 | — | — |
| 1986-12-10 | $104.84 | $104.84 | 2,610 | — | — |
| 1986-12-09 | $96.77 | $96.77 | 1,438 | — | — |
| 1986-12-08 | $100.81 | $100.81 | 2,074 | — | — |
| 1986-12-05 | $104.84 | $104.84 | 381 | — | — |
| 1986-12-04 | $104.84 | $104.84 | 756 | — | — |
| 1986-12-03 | $104.84 | $104.84 | 2,046 | — | — |
| 1986-12-02 | $100.81 | $100.81 | 1,674 | — | — |
| 1986-12-01 | $100.81 | $100.81 | 3,333 | — | — |
| 1986-11-28 | $112.90 | $112.90 | 1,900 | — | — |
| 1986-11-26 | $108.87 | $108.87 | 14,068 | — | — |
| 1986-11-25 | $125.00 | $125.00 | 561 | — | — |
| 1986-11-24 | $129.03 | $129.03 | 825 | — | — |
| 1986-11-21 | $133.06 | $133.06 | 316 | — | — |
| 1986-11-20 | $137.10 | $137.10 | 1,820 | — | — |
| 1986-11-19 | $133.06 | $133.06 | 704 | — | — |
| 1986-11-18 | $137.10 | $137.10 | 443 | — | — |
| 1986-11-17 | $141.13 | $141.13 | 1,894 | — | — |
| 1986-11-14 | $137.10 | $137.10 | 3,128 | — | — |
| 1986-11-13 | $129.03 | $129.03 | 2,334 | — | — |
| 1986-11-12 | $116.94 | $116.94 | 908 | — | — |
| 1986-11-11 | $116.94 | $116.94 | 304 | — | — |
| 1986-11-10 | $120.97 | $120.97 | 1,178 | — | — |
| 1986-11-07 | $120.97 | $120.97 | 288 | — | — |
| 1986-11-06 | $116.94 | $116.94 | 1,107 | — | — |
| 1986-11-05 | $116.94 | $116.94 | 1,956 | — | — |
| 1986-11-04 | $112.90 | $112.90 | 1,491 | — | — |
| 1986-11-03 | $125.00 | $125.00 | 1,327 | — | — |
| 1986-10-31 | $129.03 | $129.03 | 3,295 | — | — |
| 1986-10-30 | $133.06 | $133.06 | 555 | — | — |
| 1986-10-29 | $137.10 | $137.10 | 431 | — | — |
| 1986-10-28 | $137.10 | $137.10 | 1,590 | — | — |
| 1986-10-27 | $145.16 | $145.16 | 236 | — | — |
| 1986-10-24 | $149.19 | $149.19 | 229 | — | — |
| 1986-10-23 | $149.19 | $149.19 | 570 | — | — |
| 1986-10-22 | $145.16 | $145.16 | 1,274 | — | — |
| 1986-10-21 | $149.19 | $149.19 | 397 | — | — |
| 1986-10-20 | $149.19 | $149.19 | 1,962 | — | — |
| 1986-10-17 | $145.16 | $145.16 | 152 | — | — |
| 1986-10-16 | $153.23 | $153.23 | 1,104 | — | — |
| 1986-10-15 | $153.23 | $153.23 | 254 | — | — |
| 1986-10-14 | $149.19 | $149.19 | 298 | — | — |
| 1986-10-13 | $153.23 | $153.23 | 136 | — | — |
| 1986-10-10 | $149.19 | $149.19 | 756 | — | — |
| 1986-10-09 | $153.23 | $153.23 | 397 | — | — |
| 1986-10-08 | $149.19 | $149.19 | 171 | — | — |
| 1986-10-07 | $153.23 | $153.23 | 673 | — | — |
| 1986-10-06 | $153.23 | $153.23 | 419 | — | — |
| 1986-10-03 | $157.26 | $157.26 | 254 | — | — |
| 1986-10-02 | $161.29 | $161.29 | 530 | — | — |
| 1986-10-01 | $161.29 | $161.29 | 440 | — | — |
| 1986-09-30 | $153.23 | $153.23 | 1,990 | — | — |
| 1986-09-29 | $149.19 | $149.19 | 220 | — | — |
| 1986-09-26 | $153.23 | $153.23 | 198 | — | — |
| 1986-09-25 | $153.23 | $153.23 | 629 | — | — |
| 1986-09-24 | $153.23 | $153.23 | 388 | — | — |
| 1986-09-23 | $153.23 | $153.23 | 725 | — | — |
| 1986-09-22 | $149.19 | $149.19 | 1,429 | — | — |
| 1986-09-19 | $145.16 | $145.16 | 2,716 | — | — |
| 1986-09-18 | $145.16 | $145.16 | 363 | — | — |
| 1986-09-17 | $145.16 | $145.16 | 1,237 | — | — |
| 1986-09-16 | $149.19 | $149.19 | 412 | — | — |
| 1986-09-15 | $149.19 | $149.19 | 1,197 | — | — |
| 1986-09-12 | $165.32 | $165.32 | 704 | — | — |
| 1986-09-11 | $169.35 | $169.35 | 629 | — | — |
| 1986-09-10 | $177.42 | $177.42 | 474 | — | — |
| 1986-09-09 | $177.42 | $177.42 | 558 | — | — |
| 1986-09-08 | $177.42 | $177.42 | 1,730 | — | — |
| 1986-09-05 | $177.42 | $177.42 | 1,178 | — | — |
| 1986-09-04 | $169.35 | $169.35 | 1,345 | — | — |
| 1986-09-03 | $165.32 | $165.32 | 698 | — | — |
| 1986-09-02 | $157.26 | $157.26 | 295 | — | — |
| 1986-08-29 | $161.29 | $161.29 | 229 | — | — |
| 1986-08-28 | $153.23 | $153.23 | 704 | — | — |
| 1986-08-27 | $161.29 | $161.29 | 443 | — | — |
| 1986-08-26 | $161.29 | $161.29 | 738 | — | — |
| 1986-08-25 | $153.23 | $153.23 | 840 | — | — |
| 1986-08-22 | $165.32 | $165.32 | 595 | — | — |
| 1986-08-21 | $161.29 | $161.29 | 161 | — | — |
| 1986-08-20 | $153.23 | $153.23 | 192 | — | — |
| 1986-08-19 | $161.29 | $161.29 | 1,290 | — | — |
| 1986-08-18 | $157.26 | $157.26 | 226 | — | — |
| 1986-08-15 | $161.29 | $161.29 | 3,116 | — | — |
| 1986-08-14 | $169.35 | $169.35 | 304 | — | — |
| 1986-08-13 | $169.35 | $169.35 | 1,370 | — | — |
| 1986-08-12 | $169.35 | $169.35 | 1,014 | — | — |
| 1986-08-11 | $165.32 | $165.32 | 403 | — | — |
| 1986-08-08 | $161.29 | $161.29 | 1,835 | — | — |
| 1986-08-07 | $165.32 | $165.32 | 512 | — | — |
| 1986-08-06 | $169.35 | $169.35 | 1,349 | — | — |
| 1986-08-05 | $173.39 | $173.39 | 1,206 | — | — |
| 1986-08-04 | $161.29 | $161.29 | 378 | — | — |
| 1986-08-01 | $161.29 | $161.29 | 871 | — | — |
| 1986-07-31 | $153.23 | $153.23 | 961 | — | — |
| 1986-07-30 | $153.23 | $153.23 | 1,128 | — | — |
| 1986-07-29 | $157.26 | $157.26 | 1,634 | — | — |
| 1986-07-28 | $153.23 | $153.23 | 1,175 | — | — |
| 1986-07-25 | $165.32 | $165.32 | 989 | — | — |
| 1986-07-24 | $181.45 | $181.45 | 1,742 | — | — |
| 1986-07-23 | $193.55 | $193.55 | 645 | — | — |
| 1986-07-22 | $189.52 | $189.52 | 1,531 | — | — |
| 1986-07-21 | $193.55 | $193.55 | 623 | — | — |
| 1986-07-18 | $201.61 | $201.61 | 1,485 | — | — |
| 1986-07-17 | $209.68 | $209.68 | 496 | — | — |
| 1986-07-16 | $217.74 | $217.74 | 158 | — | — |
| 1986-07-15 | $213.71 | $213.71 | 220 | — | — |
| 1986-07-14 | $213.71 | $213.71 | 698 | — | — |
| 1986-07-11 | $217.74 | $217.74 | 394 | — | — |
| 1986-07-10 | $213.71 | $213.71 | 437 | — | — |
| 1986-07-09 | $217.74 | $217.74 | 437 | — | — |
| 1986-07-08 | $217.74 | $217.74 | 825 | — | — |
| 1986-07-07 | $217.74 | $217.74 | 273 | — | — |
| 1986-07-03 | $221.77 | $221.77 | 459 | — | — |
| 1986-07-02 | $213.71 | $213.71 | 1,432 | — | — |
| 1986-07-01 | $217.74 | $217.74 | 2,768 | — | — |
| 1986-06-30 | $217.74 | $217.74 | 694 | — | — |
| 1986-06-27 | $217.74 | $217.74 | 911 | — | — |
| 1986-06-26 | $217.74 | $217.74 | 772 | — | — |
| 1986-06-25 | $217.74 | $217.74 | 750 | — | — |
| 1986-06-24 | $221.77 | $221.77 | 1,159 | — | — |
| 1986-06-23 | $221.77 | $221.77 | 1,491 | — | — |
| 1986-06-20 | $209.68 | $209.68 | 3,438 | — | — |
| 1986-06-19 | $217.74 | $217.74 | 521 | — | — |
| 1986-06-18 | $209.68 | $209.68 | 620 | — | — |
| 1986-06-17 | $209.68 | $209.68 | 1,150 | — | — |
| 1986-06-16 | $213.71 | $213.71 | 614 | — | — |
| 1986-06-13 | $209.68 | $209.68 | 589 | — | — |
| 1986-06-12 | $209.68 | $209.68 | 704 | — | — |
| 1986-06-11 | $213.71 | $213.71 | 1,965 | — | — |
| 1986-06-10 | $217.74 | $217.74 | 1,308 | — | — |
| 1986-06-09 | $213.71 | $213.71 | 1,091 | — | — |
| 1986-06-06 | $217.74 | $217.74 | 322 | — | — |
| 1986-06-05 | $217.74 | $217.74 | 1,175 | — | — |
| 1986-06-04 | $221.77 | $221.77 | 10,977 | — | — |
| 1986-06-03 | $225.81 | $225.81 | 2,570 | — | — |
| 1986-06-02 | $221.77 | $221.77 | 949 | — | — |
| 1986-05-30 | $221.77 | $221.77 | 1,104 | — | — |
| 1986-05-29 | $221.77 | $221.77 | 1,783 | — | — |
| 1986-05-28 | $221.77 | $221.77 | 1,903 | — | — |
| 1986-05-27 | $225.81 | $225.81 | 24,099 | — | — |
| 1986-05-23 | $209.68 | $209.68 | 853 | — | — |
| 1986-05-22 | $209.68 | $209.68 | 1,370 | — | — |
| 1986-05-21 | $209.68 | $209.68 | 735 | — | — |
| 1986-05-20 | $213.71 | $213.71 | 2,759 | — | — |
| 1986-05-19 | $213.71 | $213.71 | 800 | — | — |
| 1986-05-16 | $213.71 | $213.71 | 326 | — | — |
| 1986-05-15 | $209.68 | $209.68 | 589 | — | — |
| 1986-05-14 | $213.71 | $213.71 | 905 | — | — |
| 1986-05-13 | $213.71 | $213.71 | 2,793 | — | — |
| 1986-05-12 | $205.65 | $205.65 | 1,342 | — | — |
| 1986-05-09 | $209.68 | $209.68 | 5,317 | — | — |
| 1986-05-08 | $209.68 | $209.68 | 1,026 | — | — |
| 1986-05-07 | $193.55 | $193.55 | 5,093 | — | — |
| 1986-05-06 | $205.65 | $205.65 | 2,613 | — | — |
| 1986-05-05 | $213.71 | $213.71 | 2,009 | — | — |
| 1986-05-02 | $213.71 | $213.71 | 1,345 | — | — |
| 1986-05-01 | $209.68 | $209.68 | 10,506 | — | — |
| 1986-04-30 | $225.81 | $225.81 | 8,568 | — | — |
| 1986-04-29 | $241.94 | $241.94 | 6,749 | — | — |
| 1986-04-28 | $258.06 | $258.06 | 1,522 | — | — |
| 1986-04-25 | $266.13 | $266.13 | 570 | — | — |
| 1986-04-24 | $266.13 | $266.13 | 1,931 | — | — |
| 1986-04-23 | $262.10 | $262.10 | 688 | — | — |
| 1986-04-22 | $274.19 | $274.19 | 747 | — | — |
| 1986-04-21 | $274.19 | $274.19 | 1,190 | — | — |
| 1986-04-18 | $282.26 | $282.26 | 880 | — | — |
| 1986-04-17 | $282.26 | $282.26 | 344 | — | — |
| 1986-04-16 | $286.29 | $286.29 | 1,637 | — | — |
| 1986-04-15 | $294.35 | $294.35 | 716 | — | — |
| 1986-04-14 | $294.35 | $294.35 | 1,203 | — | — |
| 1986-04-11 | $290.32 | $290.32 | 1,469 | — | — |
| 1986-04-10 | $294.35 | $294.35 | 167 | — | — |
| 1986-04-09 | $290.32 | $290.32 | 698 | — | — |
| 1986-04-08 | $294.35 | $294.35 | 233 | — | — |
| 1986-04-07 | $298.39 | $298.39 | 713 | — | — |
| 1986-04-04 | $298.39 | $298.39 | 1,060 | — | — |
| 1986-04-03 | $290.32 | $290.32 | 428 | — | — |
| 1986-04-02 | $298.39 | $298.39 | 353 | — | — |
| 1986-04-01 | $298.39 | $298.39 | 747 | — | — |
| 1986-03-31 | $302.42 | $302.42 | 1,522 | — | — |
| 1986-03-27 | $314.52 | $314.52 | 1,435 | — | — |
| 1986-03-26 | $314.52 | $314.52 | 1,947 | — | — |
| 1986-03-25 | $294.35 | $294.35 | 1,082 | — | — |
| 1986-03-24 | $290.32 | $290.32 | 967 | — | — |
| 1986-03-21 | $318.55 | $318.55 | 2,830 | — | — |
| 1986-03-20 | $294.35 | $294.35 | 403 | — | — |
| 1986-03-19 | $298.39 | $298.39 | 1,426 | — | — |
| 1986-03-18 | $314.52 | $314.52 | 8,671 | — | — |
| 1986-03-17 | $298.39 | $298.39 | 1,153 | — | — |
| 1986-03-14 | $302.42 | $302.42 | 1,225 | — | — |
| 1986-03-13 | $314.52 | $314.52 | 4,591 | — | — |
| 1986-03-12 | $314.52 | $314.52 | 1,404 | — | — |
| 1986-03-11 | $334.68 | $334.68 | 1,748 | — | — |
| 1986-03-10 | $330.65 | $330.65 | 1,469 | — | — |
| 1986-03-07 | $322.58 | $322.58 | 2,303 | — | — |
| 1986-03-06 | $310.48 | $310.48 | 412 | — | — |
| 1986-03-05 | $306.45 | $306.45 | 1,745 | — | — |
| 1986-03-04 | $310.48 | $310.48 | 3,230 | — | — |
| 1986-03-03 | $310.48 | $310.48 | 1,020 | — | — |
| 1986-02-28 | $314.52 | $314.52 | 1,671 | — | — |
| 1986-02-27 | $322.58 | $322.58 | 654 | — | — |
| 1986-02-26 | $318.55 | $318.55 | 1,228 | — | — |
| 1986-02-25 | $322.58 | $322.58 | 915 | — | — |
| 1986-02-24 | $314.52 | $314.52 | 1,237 | — | — |
| 1986-02-21 | $318.55 | $318.55 | 1,063 | — | — |
| 1986-02-20 | $326.61 | $326.61 | 1,755 | — | — |
| 1986-02-19 | $330.65 | $330.65 | 1,550 | — | — |
| 1986-02-18 | $314.52 | $314.52 | 1,308 | — | — |
| 1986-02-14 | $318.55 | $318.55 | 3,643 | — | — |
| 1986-02-13 | $322.58 | $322.58 | 1,702 | — | — |
| 1986-02-12 | $322.58 | $322.58 | 4,098 | — | — |
| 1986-02-11 | $322.58 | $322.58 | 2,136 | — | — |
| 1986-02-10 | $314.52 | $314.52 | 729 | — | — |
| 1986-02-07 | $318.55 | $318.55 | 2,077 | — | — |
| 1986-02-06 | $314.52 | $314.52 | 1,485 | — | — |
| 1986-02-05 | $298.39 | $298.39 | 2,790 | — | — |
| 1986-02-04 | $282.26 | $282.26 | 5,555 | — | — |
| 1986-02-03 | $286.29 | $286.29 | 3,804 | — | — |
| 1986-01-31 | $286.29 | $286.29 | 27,175 | — | — |
| 1986-01-30 | $298.39 | $298.39 | 14,362 | — | — |
| 1986-01-29 | $314.52 | $314.52 | 5,428 | — | — |
| 1986-01-28 | $322.58 | $322.58 | 3,630 | — | — |
| 1986-01-27 | $322.58 | $322.58 | 729 | — | — |
| 1986-01-24 | $334.68 | $334.68 | 725 | — | — |
| 1986-01-23 | $330.65 | $330.65 | 775 | — | — |
| 1986-01-22 | $330.65 | $330.65 | 2,750 | — | — |
| 1986-01-21 | $342.74 | $342.74 | 1,004 | — | — |
| 1986-01-20 | $383.06 | $383.06 | 505 | — | — |
| 1986-01-17 | $387.10 | $387.10 | 673 | — | — |
| 1986-01-16 | $387.10 | $387.10 | 837 | — | — |
| 1986-01-15 | $415.32 | $415.32 | 1,562 | — | — |
| 1986-01-14 | $427.42 | $427.42 | 2,654 | — | — |
| 1986-01-13 | $423.39 | $423.39 | 825 | — | — |
| 1986-01-10 | $415.32 | $415.32 | 1,088 | — | — |
| 1986-01-09 | $419.35 | $419.36 | 1,383 | — | — |
| 1986-01-08 | $423.39 | $423.39 | 539 | — | — |
| 1986-01-07 | $423.39 | $423.39 | 1,869 | — | — |
| 1986-01-06 | $423.39 | $423.39 | 1,392 | — | — |
| 1986-01-03 | $415.32 | $415.32 | 1,380 | — | — |
| 1986-01-02 | $415.32 | $415.32 | 1,259 | — | — |