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 | $265.00 | $265.00 | 155 | — | — |
| 1986-12-30 | $265.00 | $265.00 | 143 | — | — |
| 1986-12-29 | $275.00 | $275.00 | 135 | — | — |
| 1986-12-26 | $275.00 | $275.00 | 80 | — | — |
| 1986-12-24 | $275.00 | $275.00 | 148 | — | — |
| 1986-12-23 | $275.00 | $275.00 | 175 | — | — |
| 1986-12-22 | $270.00 | $270.00 | 210 | — | — |
| 1986-12-19 | $270.00 | $270.00 | 20 | — | — |
| 1986-12-18 | $270.00 | $270.00 | 63 | — | — |
| 1986-12-17 | $270.00 | $270.00 | 68 | — | — |
| 1986-12-16 | $275.00 | $275.00 | 75 | — | — |
| 1986-12-15 | $270.00 | $270.00 | 30 | — | — |
| 1986-12-12 | $275.00 | $275.00 | 65 | — | — |
| 1986-12-11 | $280.00 | $280.00 | 205 | — | — |
| 1986-12-10 | $280.00 | $280.00 | 173 | — | — |
| 1986-12-09 | $290.00 | $290.00 | 63 | — | — |
| 1986-12-08 | $290.00 | $290.00 | 100 | — | — |
| 1986-12-05 | $305.00 | $305.00 | 138 | — | — |
| 1986-12-04 | $300.00 | $300.00 | 138 | — | — |
| 1986-12-03 | $280.00 | $280.00 | 95 | — | — |
| 1986-12-02 | $270.00 | $270.00 | 120 | — | — |
| 1986-12-01 | $270.00 | $270.00 | 70 | — | — |
| 1986-11-28 | $270.00 | $270.00 | 40 | — | — |
| 1986-11-26 | $275.00 | $275.00 | 550 | — | — |
| 1986-11-25 | $280.00 | $280.00 | 480 | — | — |
| 1986-11-24 | $265.00 | $265.00 | 23 | — | — |
| 1986-11-21 | $270.00 | $270.00 | 48 | — | — |
| 1986-11-20 | $275.00 | $275.00 | 38 | — | — |
| 1986-11-19 | $275.00 | $275.00 | 110 | — | — |
| 1986-11-18 | $280.00 | $280.00 | 65 | — | — |
| 1986-11-17 | $280.00 | $280.00 | 105 | — | — |
| 1986-11-14 | $275.00 | $275.00 | 43 | — | — |
| 1986-11-13 | $275.00 | $275.00 | 215 | — | — |
| 1986-11-12 | $290.00 | $290.00 | 143 | — | — |
| 1986-11-11 | $305.00 | $305.00 | 50 | — | — |
| 1986-11-10 | $305.00 | $305.00 | 240 | — | — |
| 1986-11-07 | $305.00 | $305.00 | 73 | — | — |
| 1986-11-06 | $305.00 | $305.00 | 160 | — | — |
| 1986-11-05 | $300.00 | $300.00 | 43 | — | — |
| 1986-11-04 | $300.00 | $300.00 | 28 | — | — |
| 1986-11-03 | $305.00 | $305.00 | 50 | — | — |
| 1986-10-31 | $300.00 | $300.00 | 38 | — | — |
| 1986-10-30 | $300.00 | $300.00 | 115 | — | — |
| 1986-10-29 | $305.00 | $305.00 | 228 | — | — |
| 1986-10-28 | $300.00 | $300.00 | 18 | — | — |
| 1986-10-27 | $300.00 | $300.00 | 35 | — | — |
| 1986-10-24 | $300.00 | $300.00 | 50 | — | — |
| 1986-10-23 | $305.00 | $305.00 | 23 | — | — |
| 1986-10-22 | $300.00 | $300.00 | 478 | — | — |
| 1986-10-21 | $300.00 | $300.00 | 143 | — | — |
| 1986-10-20 | $305.00 | $305.00 | 130 | — | — |
| 1986-10-17 | $320.00 | $320.00 | 0 | — | — |
| 1986-10-16 | $320.00 | $320.00 | 0 | — | — |
| 1986-10-15 | $320.00 | $320.00 | 0 | — | — |
| 1986-10-14 | $320.00 | $320.00 | 53 | — | — |
| 1986-10-13 | $320.00 | $320.00 | 23 | — | — |
| 1986-10-10 | $315.00 | $315.00 | 68 | — | — |
| 1986-10-09 | $325.00 | $325.00 | 30 | — | — |
| 1986-10-08 | $325.00 | $325.00 | 53 | — | — |
| 1986-10-07 | $325.00 | $325.00 | 35 | — | — |
| 1986-10-06 | $330.00 | $330.00 | 105 | — | — |
| 1986-10-03 | $325.00 | $325.00 | 50 | — | — |
| 1986-10-02 | $325.00 | $325.00 | 130 | — | — |
| 1986-10-01 | $330.00 | $330.00 | 30 | — | — |
| 1986-09-30 | $325.00 | $325.00 | 38 | — | — |
| 1986-09-29 | $330.00 | $330.00 | 25 | — | — |
| 1986-09-26 | $340.00 | $340.00 | 88 | — | — |
| 1986-09-25 | $325.00 | $325.00 | 30 | — | — |
| 1986-09-24 | $325.00 | $325.00 | 10 | — | — |
| 1986-09-23 | $320.00 | $320.00 | 15 | — | — |
| 1986-09-22 | $315.00 | $315.00 | 40 | — | — |
| 1986-09-19 | $320.00 | $320.00 | 58 | — | — |
| 1986-09-18 | $315.00 | $315.00 | 88 | — | — |
| 1986-09-17 | $320.00 | $320.00 | 53 | — | — |
| 1986-09-16 | $320.00 | $320.00 | 125 | — | — |
| 1986-09-15 | $335.00 | $335.00 | 38 | — | — |
| 1986-09-12 | $335.00 | $335.00 | 70 | — | — |
| 1986-09-11 | $350.00 | $350.00 | 133 | — | — |
| 1986-09-10 | $345.00 | $345.00 | 55 | — | — |
| 1986-09-09 | $345.00 | $345.00 | 30 | — | — |
| 1986-09-08 | $335.00 | $335.00 | 43 | — | — |
| 1986-09-05 | $335.00 | $335.00 | 190 | — | — |
| 1986-09-04 | $350.00 | $350.00 | 83 | — | — |
| 1986-09-03 | $355.00 | $355.00 | 175 | — | — |
| 1986-09-02 | $370.00 | $370.00 | 155 | — | — |
| 1986-08-29 | $370.00 | $370.00 | 23 | — | — |
| 1986-08-28 | $365.00 | $365.00 | 75 | — | — |
| 1986-08-27 | $365.00 | $365.00 | 55 | — | — |
| 1986-08-26 | $370.00 | $370.00 | 48 | — | — |
| 1986-08-25 | $370.00 | $370.00 | 58 | — | — |
| 1986-08-22 | $365.00 | $365.00 | 110 | — | — |
| 1986-08-21 | $360.00 | $360.00 | 108 | — | — |
| 1986-08-20 | $370.00 | $370.00 | 275 | — | — |
| 1986-08-19 | $375.00 | $375.00 | 68 | — | — |
| 1986-08-18 | $365.00 | $365.00 | 170 | — | — |
| 1986-08-15 | $370.00 | $370.00 | 123 | — | — |
| 1986-08-14 | $370.00 | $370.00 | 288 | — | — |
| 1986-08-13 | $365.00 | $365.00 | 335 | — | — |
| 1986-08-12 | $320.00 | $320.00 | 255 | — | — |
| 1986-08-11 | $310.00 | $310.00 | 148 | — | — |
| 1986-08-08 | $295.00 | $295.00 | 55 | — | — |
| 1986-08-07 | $295.00 | $295.00 | 103 | — | — |
| 1986-08-06 | $300.00 | $300.00 | 20 | — | — |
| 1986-08-05 | $300.00 | $300.00 | 160 | — | — |
| 1986-08-04 | $310.00 | $310.00 | 23 | — | — |
| 1986-08-01 | $310.00 | $310.00 | 18 | — | — |
| 1986-07-31 | $305.00 | $305.00 | 123 | — | — |
| 1986-07-30 | $320.00 | $320.00 | 80 | — | — |
| 1986-07-29 | $315.00 | $315.00 | 118 | — | — |
| 1986-07-28 | $315.00 | $315.00 | 198 | — | — |
| 1986-07-25 | $320.00 | $320.00 | 148 | — | — |
| 1986-07-24 | $305.00 | $305.00 | 188 | — | — |
| 1986-07-23 | $310.00 | $310.00 | 53 | — | — |
| 1986-07-22 | $310.00 | $310.00 | 233 | — | — |
| 1986-07-21 | $300.00 | $300.00 | 165 | — | — |
| 1986-07-18 | $300.00 | $300.00 | 48 | — | — |
| 1986-07-17 | $285.00 | $285.00 | 88 | — | — |
| 1986-07-16 | $285.00 | $285.00 | 53 | — | — |
| 1986-07-15 | $285.00 | $285.00 | 98 | — | — |
| 1986-07-14 | $285.00 | $285.00 | 365 | — | — |
| 1986-07-11 | $310.00 | $310.00 | 473 | — | — |
| 1986-07-10 | $290.00 | $290.00 | 1,245 | — | — |
| 1986-07-09 | $305.00 | $305.00 | 168 | — | — |
| 1986-07-08 | $305.00 | $305.00 | 1,010 | — | — |
| 1986-07-07 | $320.00 | $320.00 | 145 | — | — |
| 1986-07-03 | $350.00 | $350.00 | 165 | — | — |
| 1986-07-02 | $340.00 | $340.00 | 760 | — | — |
| 1986-07-01 | $340.00 | $340.00 | 380 | — | — |
| 1986-06-30 | $370.00 | $370.00 | 48 | — | — |
| 1986-06-27 | $375.00 | $375.00 | 180 | — | — |
| 1986-06-26 | $365.00 | $365.00 | 588 | — | — |
| 1986-06-25 | $370.00 | $370.00 | 365 | — | — |
| 1986-06-24 | $385.00 | $385.00 | 110 | — | — |
| 1986-06-23 | $390.00 | $390.00 | 395 | — | — |
| 1986-06-20 | $400.00 | $400.00 | 265 | — | — |
| 1986-06-19 | $405.00 | $405.00 | 588 | — | — |
| 1986-06-18 | $420.00 | $420.00 | 125 | — | — |
| 1986-06-17 | $435.00 | $435.00 | 425 | — | — |
| 1986-06-16 | $440.00 | $440.00 | 528 | — | — |
| 1986-06-13 | $440.00 | $440.00 | 935 | — | — |
| 1986-06-12 | $420.00 | $420.00 | 1,983 | — | — |
| 1986-06-11 | $480.00 | $480.00 | 4,180 | — | — |
| 1986-06-10 | $690.00 | $690.00 | 685 | — | — |
| 1986-06-09 | $650.00 | $650.00 | 513 | — | — |
| 1986-06-06 | $625.00 | $625.00 | 535 | — | — |
| 1986-06-05 | $585.00 | $585.00 | 153 | — | — |
| 1986-06-04 | $585.00 | $585.00 | 433 | — | — |
| 1986-06-03 | $600.00 | $600.00 | 610 | — | — |
| 1986-06-02 | $630.00 | $630.00 | 165 | — | — |
| 1986-05-30 | $660.00 | $660.00 | 143 | — | — |
| 1986-05-29 | $665.00 | $665.00 | 145 | — | — |
| 1986-05-28 | $675.00 | $675.00 | 345 | — | — |
| 1986-05-27 | $655.00 | $655.00 | 153 | — | — |
| 1986-05-23 | $640.00 | $640.00 | 185 | — | — |
| 1986-05-22 | $655.00 | $655.00 | 75 | — | — |
| 1986-05-21 | $660.00 | $660.00 | 140 | — | — |
| 1986-05-20 | $650.00 | $650.00 | 145 | — | — |
| 1986-05-19 | $640.00 | $640.00 | 68 | — | — |
| 1986-05-16 | $635.00 | $635.00 | 160 | — | — |
| 1986-05-15 | $660.00 | $660.00 | 250 | — | — |
| 1986-05-14 | $670.00 | $670.00 | 195 | — | — |
| 1986-05-13 | $685.00 | $685.00 | 115 | — | — |
| 1986-05-12 | $695.00 | $695.00 | 533 | — | — |
| 1986-05-09 | $675.00 | $675.00 | 253 | — | — |
| 1986-05-08 | $650.00 | $650.00 | 78 | — | — |
| 1986-05-07 | $645.00 | $645.00 | 128 | — | — |
| 1986-05-06 | $655.00 | $655.00 | 220 | — | — |
| 1986-05-05 | $675.00 | $675.00 | 205 | — | — |
| 1986-05-02 | $675.00 | $675.00 | 215 | — | — |
| 1986-05-01 | $635.00 | $635.00 | 240 | — | — |
| 1986-04-30 | $605.00 | $605.00 | 395 | — | — |
| 1986-04-29 | $620.00 | $620.00 | 485 | — | — |
| 1986-04-28 | $660.00 | $660.00 | 778 | — | — |
| 1986-04-25 | $710.00 | $710.00 | 388 | — | — |
| 1986-04-24 | $650.00 | $650.00 | 528 | — | — |
| 1986-04-23 | $630.00 | $630.00 | 998 | — | — |
| 1986-04-22 | $595.00 | $595.00 | 1,055 | — | — |
| 1986-04-21 | $545.00 | $545.00 | 280 | — | — |
| 1986-04-18 | $545.00 | $545.00 | 225 | — | — |
| 1986-04-17 | $540.00 | $540.00 | 270 | — | — |
| 1986-04-16 | $540.00 | $540.00 | 603 | — | — |
| 1986-04-15 | $525.00 | $525.00 | 213 | — | — |
| 1986-04-14 | $525.00 | $525.00 | 253 | — | — |
| 1986-04-11 | $515.00 | $515.00 | 50 | — | — |
| 1986-04-10 | $520.00 | $520.00 | 168 | — | — |
| 1986-04-09 | $515.00 | $515.00 | 193 | — | — |
| 1986-04-08 | $500.00 | $500.00 | 175 | — | — |
| 1986-04-07 | $510.00 | $510.00 | 148 | — | — |
| 1986-04-04 | $515.00 | $515.00 | 108 | — | — |
| 1986-04-03 | $505.00 | $505.00 | 198 | — | — |
| 1986-04-02 | $490.00 | $490.00 | 235 | — | — |
| 1986-04-01 | $485.00 | $485.00 | 463 | — | — |
| 1986-03-31 | $525.00 | $525.00 | 205 | — | — |
| 1986-03-27 | $525.00 | $525.00 | 373 | — | — |
| 1986-03-26 | $520.00 | $520.00 | 108 | — | — |
| 1986-03-25 | $515.00 | $515.00 | 385 | — | — |
| 1986-03-24 | $520.00 | $520.00 | 460 | — | — |
| 1986-03-21 | $530.00 | $530.00 | 450 | — | — |
| 1986-03-20 | $505.00 | $505.00 | 225 | — | — |
| 1986-03-19 | $510.00 | $510.00 | 463 | — | — |
| 1986-03-18 | $525.00 | $525.00 | 280 | — | — |
| 1986-03-17 | $535.00 | $535.00 | 230 | — | — |
| 1986-03-14 | $545.00 | $545.00 | 360 | — | — |
| 1986-03-13 | $540.00 | $540.00 | 468 | — | — |
| 1986-03-12 | $555.00 | $555.00 | 1,213 | — | — |
| 1986-03-11 | $535.00 | $535.00 | 1,135 | — | — |
| 1986-03-10 | $495.00 | $495.00 | 1,465 | — | — |
| 1986-03-07 | $445.00 | $445.00 | 138 | — | — |
| 1986-03-06 | $440.00 | $440.00 | 138 | — | — |
| 1986-03-05 | $450.00 | $450.00 | 403 | — | — |
| 1986-03-04 | $450.00 | $450.00 | 350 | — | — |
| 1986-03-03 | $455.00 | $455.00 | 240 | — | — |
| 1986-02-28 | $465.00 | $465.00 | 165 | — | — |
| 1986-02-27 | $475.00 | $475.00 | 110 | — | — |
| 1986-02-26 | $475.00 | $475.00 | 268 | — | — |
| 1986-02-25 | $470.00 | $470.00 | 525 | — | — |
| 1986-02-24 | $455.00 | $455.00 | 420 | — | — |
| 1986-02-21 | $460.00 | $460.00 | 378 | — | — |
| 1986-02-20 | $455.00 | $455.00 | 493 | — | — |
| 1986-02-19 | $450.00 | $450.00 | 313 | — | — |
| 1986-02-18 | $435.00 | $435.00 | 535 | — | — |
| 1986-02-14 | $430.00 | $430.00 | 1,460 | — | — |
| 1986-02-13 | $455.00 | $455.00 | 1,740 | — | — |
| 1986-02-12 | $425.00 | $425.00 | 1,390 | — | — |
| 1986-02-11 | $365.00 | $365.00 | 523 | — | — |
| 1986-02-10 | $345.00 | $345.00 | 135 | — | — |
| 1986-02-07 | $355.00 | $355.00 | 138 | — | — |
| 1986-02-06 | $350.00 | $350.00 | 90 | — | — |
| 1986-02-05 | $365.00 | $365.00 | 308 | — | — |
| 1986-02-04 | $360.00 | $360.00 | 200 | — | — |
| 1986-02-03 | $365.00 | $365.00 | 180 | — | — |
| 1986-01-31 | $365.00 | $365.00 | 53 | — | — |
| 1986-01-30 | $365.00 | $365.00 | 58 | — | — |
| 1986-01-29 | $365.00 | $365.00 | 243 | — | — |
| 1986-01-28 | $355.00 | $355.00 | 110 | — | — |
| 1986-01-27 | $355.00 | $355.00 | 213 | — | — |
| 1986-01-24 | $355.00 | $355.00 | 155 | — | — |
| 1986-01-23 | $335.00 | $335.00 | 78 | — | — |
| 1986-01-22 | $330.00 | $330.00 | 98 | — | — |
| 1986-01-21 | $330.00 | $330.00 | 95 | — | — |
| 1986-01-20 | $335.00 | $335.00 | 10 | — | — |
| 1986-01-17 | $335.00 | $335.00 | 133 | — | — |
| 1986-01-16 | $345.00 | $345.00 | 60 | — | — |
| 1986-01-15 | $340.00 | $340.00 | 60 | — | — |
| 1986-01-14 | $325.00 | $325.00 | 140 | — | — |
| 1986-01-13 | $315.00 | $315.00 | 168 | — | — |
| 1986-01-10 | $320.00 | $320.00 | 153 | — | — |
| 1986-01-09 | $325.00 | $325.00 | 210 | — | — |
| 1986-01-08 | $335.00 | $335.00 | 258 | — | — |
| 1986-01-07 | $335.00 | $335.00 | 115 | — | — |
| 1986-01-06 | $345.00 | $345.00 | 75 | — | — |
| 1986-01-03 | $355.00 | $355.00 | 153 | — | — |
| 1986-01-02 | $345.00 | $345.00 | 88 | — | — |