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
- 1972-06-01 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 | $266.67 | $271.32 | 213,930 | — | — |
| 1986-12-30 | $270.00 | $272.50 | 73,200 | — | — |
| 1986-12-29 | $271.67 | $274.19 | 61,590 | — | — |
| 1986-12-26 | $277.08 | $279.65 | 46,380 | — | — |
| 1986-12-24 | $276.67 | $279.23 | 31,530 | — | — |
| 1986-12-23 | $277.50 | $280.07 | 155,880 | — | — |
| 1986-12-22 | $276.25 | $278.81 | 71,790 | — | — |
| 1986-12-19 | $277.08 | $279.65 | 130,620 | — | — |
| 1986-12-18 | $277.08 | $279.65 | 35,760 | — | — |
| 1986-12-17 | $274.58 | $277.13 | 35,820 | — | — |
| 1986-12-16 | $277.08 | $279.65 | 91,320 | — | — |
| 1986-12-15 | $275.42 | $277.97 | 70,380 | — | — |
| 1986-12-12 | $274.17 | $276.71 | 61,830 | — | — |
| 1986-12-11 | $271.67 | $274.19 | 79,800 | — | — |
| 1986-12-10 | $275.00 | $277.55 | 74,670 | — | — |
| 1986-12-09 | $275.42 | $277.97 | 101,760 | — | — |
| 1986-12-08 | $280.42 | $283.02 | 80,220 | — | — |
| 1986-12-05 | $281.25 | $283.86 | 54,510 | — | — |
| 1986-12-04 | $285.00 | $287.64 | 97,230 | — | — |
| 1986-12-03 | $285.83 | $288.48 | 184,020 | — | — |
| 1986-12-02 | $278.33 | $280.91 | 138,540 | — | — |
| 1986-12-01 | $272.92 | $275.45 | 70,860 | — | — |
| 1986-11-28 | $275.00 | $277.55 | 71,130 | — | — |
| 1986-11-26 | $277.08 | $279.65 | 106,080 | — | — |
| 1986-11-25 | $272.08 | $274.61 | 136,710 | — | — |
| 1986-11-24 | $269.17 | $271.66 | 159,990 | — | — |
| 1986-11-21 | $266.67 | $269.14 | 128,850 | — | — |
| 1986-11-20 | $265.83 | $268.30 | 132,330 | — | — |
| 1986-11-19 | $262.92 | $265.35 | 101,580 | — | — |
| 1986-11-18 | $259.17 | $261.57 | 125,250 | — | — |
| 1986-11-17 | $261.25 | $263.67 | 164,010 | — | — |
| 1986-11-14 | $262.50 | $264.93 | 169,950 | — | — |
| 1986-11-13 | $257.50 | $259.89 | 87,420 | — | — |
| 1986-11-12 | $257.50 | $259.89 | 41,670 | — | — |
| 1986-11-11 | $255.83 | $258.21 | 89,100 | — | — |
| 1986-11-10 | $260.00 | $262.41 | 119,430 | — | — |
| 1986-11-07 | $260.00 | $262.41 | 84,660 | — | — |
| 1986-11-06 | $263.33 | $265.78 | 132,570 | — | — |
| 1986-11-05 | $259.58 | $261.99 | 105,600 | — | — |
| 1986-11-04 | $257.92 | $260.31 | 64,650 | — | — |
| 1986-11-03 | $260.42 | $262.83 | 55,590 | — | — |
| 1986-10-31 | $262.92 | $265.35 | 91,950 | — | — |
| 1986-10-30 | $263.33 | $265.78 | 171,270 | — | — |
| 1986-10-29 | $259.17 | $261.57 | 124,860 | — | — |
| 1986-10-28 | $252.92 | $255.26 | 116,700 | — | — |
| 1986-10-27 | $255.83 | $258.21 | 196,110 | — | — |
| 1986-10-24 | $246.25 | $248.53 | 149,460 | — | — |
| 1986-10-23 | $243.75 | $246.01 | 154,680 | — | — |
| 1986-10-22 | $237.92 | $240.12 | 127,920 | — | — |
| 1986-10-21 | $235.42 | $237.60 | 133,290 | — | — |
| 1986-10-20 | $234.17 | $236.34 | 85,920 | — | — |
| 1986-10-17 | $233.33 | $235.50 | 103,650 | — | — |
| 1986-10-16 | $232.08 | $234.24 | 111,750 | — | — |
| 1986-10-15 | $230.83 | $232.97 | 55,950 | — | — |
| 1986-10-14 | $230.42 | $232.55 | 54,690 | — | — |
| 1986-10-13 | $233.75 | $235.92 | 30,180 | — | — |
| 1986-10-10 | $233.33 | $235.50 | 39,120 | — | — |
| 1986-10-09 | $232.08 | $234.24 | 111,480 | — | — |
| 1986-10-08 | $230.42 | $232.55 | 64,560 | — | — |
| 1986-10-07 | $231.25 | $233.39 | 80,400 | — | — |
| 1986-10-06 | $234.58 | $236.76 | 20,400 | — | — |
| 1986-10-03 | $234.58 | $236.76 | 43,830 | — | — |
| 1986-10-02 | $235.00 | $237.18 | 41,010 | — | — |
| 1986-10-01 | $232.08 | $234.24 | 136,710 | — | — |
| 1986-09-30 | $235.83 | $235.83 | 187,920 | — | — |
| 1986-09-29 | $230.83 | $230.83 | 86,880 | — | — |
| 1986-09-26 | $230.00 | $230.00 | 36,780 | — | — |
| 1986-09-25 | $230.42 | $230.42 | 61,800 | — | — |
| 1986-09-24 | $233.75 | $233.75 | 138,870 | — | — |
| 1986-09-23 | $234.58 | $234.58 | 43,110 | — | — |
| 1986-09-22 | $234.17 | $234.17 | 132,810 | — | — |
| 1986-09-19 | $233.33 | $233.33 | 61,680 | — | — |
| 1986-09-18 | $234.17 | $234.17 | 94,080 | — | — |
| 1986-09-17 | $230.83 | $230.83 | 129,690 | — | — |
| 1986-09-16 | $228.33 | $228.33 | 91,650 | — | — |
| 1986-09-15 | $223.33 | $223.33 | 74,730 | — | — |
| 1986-09-12 | $223.33 | $223.33 | 196,170 | — | — |
| 1986-09-11 | $221.67 | $221.67 | 128,400 | — | — |
| 1986-09-10 | $234.58 | $234.58 | 144,840 | — | — |
| 1986-09-09 | $240.00 | $240.00 | 76,350 | — | — |
| 1986-09-08 | $240.00 | $240.00 | 62,040 | — | — |
| 1986-09-05 | $238.75 | $238.75 | 75,960 | — | — |
| 1986-09-04 | $240.00 | $240.00 | 59,520 | — | — |
| 1986-09-03 | $238.33 | $238.33 | 70,050 | — | — |
| 1986-09-02 | $238.75 | $238.75 | 62,580 | — | — |
| 1986-08-29 | $245.00 | $245.00 | 102,420 | — | — |
| 1986-08-28 | $245.83 | $245.83 | 90,630 | — | — |
| 1986-08-27 | $248.33 | $248.33 | 236,820 | — | — |
| 1986-08-26 | $243.75 | $243.75 | 141,030 | — | — |
| 1986-08-25 | $243.33 | $243.33 | 147,660 | — | — |
| 1986-08-22 | $241.25 | $241.25 | 109,440 | — | — |
| 1986-08-21 | $235.83 | $235.83 | 108,330 | — | — |
| 1986-08-20 | $237.08 | $237.08 | 87,030 | — | — |
| 1986-08-19 | $235.00 | $235.00 | 62,250 | — | — |
| 1986-08-18 | $234.17 | $234.17 | 130,080 | — | — |
| 1986-08-15 | $233.75 | $233.75 | 144,300 | — | — |
| 1986-08-14 | $238.33 | $238.33 | 167,160 | — | — |
| 1986-08-13 | $237.50 | $237.50 | 232,170 | — | — |
| 1986-08-12 | $233.75 | $233.75 | 165,780 | — | — |
| 1986-08-11 | $232.92 | $232.92 | 169,530 | — | — |
| 1986-08-08 | $225.42 | $225.42 | 27,870 | — | — |
| 1986-08-07 | $224.17 | $224.17 | 45,240 | — | — |
| 1986-08-06 | $222.08 | $222.08 | 41,700 | — | — |
| 1986-08-05 | $221.25 | $221.25 | 46,260 | — | — |
| 1986-08-04 | $222.50 | $222.50 | 30,930 | — | — |
| 1986-08-01 | $220.42 | $220.42 | 45,870 | — | — |
| 1986-07-31 | $222.92 | $222.92 | 25,290 | — | — |
| 1986-07-30 | $222.92 | $222.92 | 88,560 | — | — |
| 1986-07-29 | $218.75 | $218.75 | 58,650 | — | — |
| 1986-07-28 | $220.83 | $220.83 | 126,540 | — | — |
| 1986-07-25 | $225.42 | $225.42 | 159,510 | — | — |
| 1986-07-24 | $218.75 | $218.75 | 41,640 | — | — |
| 1986-07-23 | $215.83 | $215.83 | 58,800 | — | — |
| 1986-07-22 | $215.00 | $215.00 | 72,480 | — | — |
| 1986-07-21 | $217.50 | $217.50 | 62,400 | — | — |
| 1986-07-18 | $219.17 | $219.17 | 67,590 | — | — |
| 1986-07-17 | $223.75 | $223.75 | 126,270 | — | — |
| 1986-07-16 | $223.33 | $223.33 | 193,020 | — | — |
| 1986-07-15 | $218.33 | $218.33 | 118,680 | — | — |
| 1986-07-14 | $225.83 | $225.83 | 85,890 | — | — |
| 1986-07-11 | $229.58 | $229.58 | 78,120 | — | — |
| 1986-07-10 | $234.17 | $234.17 | 75,960 | — | — |
| 1986-07-09 | $233.33 | $233.33 | 180,900 | — | — |
| 1986-07-08 | $230.00 | $230.00 | 165,420 | — | — |
| 1986-07-07 | $227.50 | $227.50 | 264,690 | — | — |
| 1986-07-03 | $238.75 | $238.75 | 508,800 | — | — |
| 1986-07-02 | $225.00 | $225.00 | 197,370 | — | — |
| 1986-07-01 | $207.92 | $207.92 | 70,380 | — | — |
| 1986-06-30 | $205.00 | $205.00 | 200,430 | — | — |
| 1986-06-27 | $204.58 | $204.58 | 238,950 | — | — |
| 1986-06-26 | $202.92 | $202.92 | 70,890 | — | — |
| 1986-06-25 | $205.00 | $205.00 | 42,120 | — | — |
| 1986-06-24 | $205.00 | $205.00 | 47,700 | — | — |
| 1986-06-23 | $203.75 | $203.75 | 37,620 | — | — |
| 1986-06-20 | $205.42 | $205.42 | 46,140 | — | — |
| 1986-06-19 | $203.75 | $203.75 | 63,570 | — | — |
| 1986-06-18 | $202.92 | $202.92 | 92,730 | — | — |
| 1986-06-17 | $205.42 | $205.42 | 108,210 | — | — |
| 1986-06-16 | $207.92 | $207.92 | 78,540 | — | — |
| 1986-06-13 | $205.00 | $205.00 | 123,510 | — | — |
| 1986-06-12 | $198.75 | $198.75 | 48,900 | — | — |
| 1986-06-11 | $197.50 | $197.50 | 60,240 | — | — |
| 1986-06-10 | $195.83 | $195.83 | 31,230 | — | — |
| 1986-06-09 | $196.25 | $196.25 | 78,150 | — | — |
| 1986-06-06 | $199.58 | $199.58 | 125,460 | — | — |
| 1986-06-05 | $196.67 | $196.67 | 56,190 | — | — |
| 1986-06-04 | $194.58 | $194.58 | 41,610 | — | — |
| 1986-06-03 | $196.67 | $196.67 | 60,540 | — | — |
| 1986-06-02 | $197.50 | $197.50 | 56,220 | — | — |
| 1986-05-30 | $199.58 | $199.58 | 129,090 | — | — |
| 1986-05-29 | $197.08 | $197.08 | 178,620 | — | — |
| 1986-05-28 | $195.42 | $195.42 | 283,290 | — | — |
| 1986-05-27 | $198.33 | $198.33 | 62,310 | — | — |
| 1986-05-23 | $199.58 | $199.58 | 55,590 | — | — |
| 1986-05-22 | $198.33 | $198.33 | 102,390 | — | — |
| 1986-05-21 | $195.83 | $195.83 | 97,560 | — | — |
| 1986-05-20 | $194.17 | $194.17 | 55,080 | — | — |
| 1986-05-19 | $194.17 | $194.17 | 30,720 | — | — |
| 1986-05-16 | $193.33 | $193.33 | 64,560 | — | — |
| 1986-05-15 | $196.67 | $196.67 | 80,160 | — | — |
| 1986-05-14 | $199.58 | $199.58 | 56,520 | — | — |
| 1986-05-13 | $197.50 | $197.50 | 115,110 | — | — |
| 1986-05-12 | $202.50 | $202.50 | 65,160 | — | — |
| 1986-05-09 | $206.25 | $206.25 | 80,070 | — | — |
| 1986-05-08 | $208.33 | $208.33 | 74,130 | — | — |
| 1986-05-07 | $209.58 | $209.58 | 193,860 | — | — |
| 1986-05-06 | $211.67 | $211.67 | 513,000 | — | — |
| 1986-05-05 | $200.00 | $200.00 | 71,040 | — | — |
| 1986-05-02 | $200.42 | $200.42 | 95,880 | — | — |
| 1986-05-01 | $204.17 | $204.17 | 73,890 | — | — |
| 1986-04-30 | $203.33 | $203.33 | 27,780 | — | — |
| 1986-04-29 | $206.67 | $206.67 | 201,180 | — | — |
| 1986-04-28 | $208.75 | $208.75 | 79,230 | — | — |
| 1986-04-25 | $206.67 | $206.67 | 95,580 | — | — |
| 1986-04-24 | $203.75 | $203.75 | 174,780 | — | — |
| 1986-04-23 | $206.67 | $206.67 | 99,390 | — | — |
| 1986-04-22 | $210.00 | $210.00 | 77,430 | — | — |
| 1986-04-21 | $209.58 | $209.58 | 163,500 | — | — |
| 1986-04-18 | $207.50 | $207.50 | 342,000 | — | — |
| 1986-04-17 | $218.75 | $218.75 | 81,900 | — | — |
| 1986-04-16 | $220.00 | $220.00 | 130,080 | — | — |
| 1986-04-15 | $213.75 | $213.75 | 98,010 | — | — |
| 1986-04-14 | $214.17 | $214.17 | 56,340 | — | — |
| 1986-04-11 | $211.67 | $211.67 | 96,750 | — | — |
| 1986-04-10 | $209.58 | $209.58 | 68,610 | — | — |
| 1986-04-09 | $211.67 | $211.67 | 96,420 | — | — |
| 1986-04-08 | $216.25 | $216.25 | 195,900 | — | — |
| 1986-04-07 | $215.42 | $215.42 | 107,520 | — | — |
| 1986-04-04 | $211.67 | $211.67 | 124,290 | — | — |
| 1986-04-03 | $212.92 | $212.92 | 119,130 | — | — |
| 1986-04-02 | $215.83 | $215.83 | 116,280 | — | — |
| 1986-04-01 | $213.75 | $213.75 | 261,030 | — | — |
| 1986-03-31 | $222.50 | $222.50 | 173,460 | — | — |
| 1986-03-27 | $221.25 | $221.25 | 131,820 | — | — |
| 1986-03-26 | $219.17 | $219.17 | 144,180 | — | — |
| 1986-03-25 | $215.00 | $215.00 | 91,530 | — | — |
| 1986-03-24 | $215.42 | $215.42 | 121,590 | — | — |
| 1986-03-21 | $208.75 | $208.75 | 240,780 | — | — |
| 1986-03-20 | $212.08 | $212.08 | 142,170 | — | — |
| 1986-03-19 | $214.58 | $214.58 | 369,000 | — | — |
| 1986-03-18 | $227.50 | $227.50 | 58,440 | — | — |
| 1986-03-17 | $228.75 | $228.75 | 81,300 | — | — |
| 1986-03-14 | $225.00 | $225.00 | 117,840 | — | — |
| 1986-03-13 | $225.42 | $225.42 | 128,880 | — | — |
| 1986-03-12 | $227.50 | $227.50 | 177,900 | — | — |
| 1986-03-11 | $224.58 | $224.58 | 104,880 | — | — |
| 1986-03-10 | $218.33 | $218.33 | 46,110 | — | — |
| 1986-03-07 | $213.75 | $213.75 | 93,840 | — | — |
| 1986-03-06 | $217.08 | $217.08 | 57,870 | — | — |
| 1986-03-05 | $217.92 | $217.92 | 142,680 | — | — |
| 1986-03-04 | $223.33 | $223.33 | 53,010 | — | — |
| 1986-03-03 | $222.08 | $222.08 | 164,190 | — | — |
| 1986-02-28 | $226.25 | $226.25 | 68,910 | — | — |
| 1986-02-27 | $232.50 | $232.50 | 99,120 | — | — |
| 1986-02-26 | $234.17 | $234.17 | 46,260 | — | — |
| 1986-02-25 | $232.08 | $232.08 | 56,550 | — | — |
| 1986-02-24 | $235.00 | $235.00 | 35,940 | — | — |
| 1986-02-21 | $235.83 | $235.83 | 66,450 | — | — |
| 1986-02-20 | $233.33 | $233.33 | 121,410 | — | — |
| 1986-02-19 | $236.25 | $236.25 | 131,970 | — | — |
| 1986-02-18 | $234.17 | $234.17 | 60,600 | — | — |
| 1986-02-14 | $232.92 | $232.92 | 98,010 | — | — |
| 1986-02-13 | $228.75 | $228.75 | 42,750 | — | — |
| 1986-02-12 | $224.17 | $224.17 | 80,100 | — | — |
| 1986-02-11 | $230.42 | $230.42 | 36,090 | — | — |
| 1986-02-10 | $232.50 | $232.50 | 61,470 | — | — |
| 1986-02-07 | $232.50 | $232.50 | 107,430 | — | — |
| 1986-02-06 | $232.92 | $232.92 | 140,520 | — | — |
| 1986-02-05 | $233.33 | $233.33 | 34,680 | — | — |
| 1986-02-04 | $233.33 | $233.33 | 143,280 | — | — |
| 1986-02-03 | $232.50 | $232.50 | 106,140 | — | — |
| 1986-01-31 | $224.58 | $224.58 | 99,270 | — | — |
| 1986-01-30 | $222.92 | $222.92 | 88,080 | — | — |
| 1986-01-29 | $229.17 | $229.17 | 125,730 | — | — |
| 1986-01-28 | $225.42 | $225.42 | 74,820 | — | — |
| 1986-01-27 | $220.42 | $220.42 | 83,820 | — | — |
| 1986-01-24 | $218.33 | $218.33 | 77,850 | — | — |
| 1986-01-23 | $213.75 | $213.75 | 141,810 | — | — |
| 1986-01-22 | $212.08 | $212.08 | 121,830 | — | — |
| 1986-01-21 | $213.75 | $213.75 | 177,510 | — | — |
| 1986-01-20 | $210.42 | $210.42 | 103,950 | — | — |
| 1986-01-17 | $204.17 | $204.17 | 83,640 | — | — |
| 1986-01-16 | $208.75 | $208.75 | 119,070 | — | — |
| 1986-01-15 | $207.92 | $207.92 | 56,430 | — | — |
| 1986-01-14 | $208.33 | $208.33 | 125,490 | — | — |
| 1986-01-13 | $207.50 | $207.50 | 109,500 | — | — |
| 1986-01-10 | $209.17 | $209.17 | 46,560 | — | — |
| 1986-01-09 | $207.92 | $207.92 | 87,090 | — | — |
| 1986-01-08 | $207.50 | $207.50 | 119,790 | — | — |
| 1986-01-07 | $214.17 | $214.17 | 75,600 | — | — |
| 1986-01-06 | $209.58 | $209.58 | 39,870 | — | — |
| 1986-01-03 | $211.25 | $211.25 | 70,200 | — | — |
| 1986-01-02 | $211.67 | $211.67 | 46,320 | — | — |