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
- 1984-11-29 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 | $116.25 | $116.25 | 100 | — | — |
| 1986-12-30 | $117.50 | $117.50 | 150 | — | — |
| 1986-12-29 | $120.00 | $120.00 | 110 | — | — |
| 1986-12-26 | $120.00 | $120.00 | 0 | — | — |
| 1986-12-24 | $120.00 | $120.00 | 0 | — | — |
| 1986-12-23 | $120.00 | $120.00 | 85 | — | — |
| 1986-12-22 | $118.75 | $118.75 | 310 | — | — |
| 1986-12-19 | $115.00 | $115.00 | 1,060 | — | — |
| 1986-12-18 | $117.50 | $117.50 | 55 | — | — |
| 1986-12-17 | $115.00 | $115.00 | 40 | — | — |
| 1986-12-16 | $120.00 | $120.00 | 1,000 | — | — |
| 1986-12-15 | $117.50 | $117.50 | 750 | — | — |
| 1986-12-12 | $115.00 | $115.00 | 300 | — | — |
| 1986-12-11 | $117.50 | $117.50 | 50 | — | — |
| 1986-12-10 | $122.50 | $122.50 | 0 | — | — |
| 1986-12-09 | $122.50 | $122.50 | 0 | — | — |
| 1986-12-08 | $122.50 | $122.50 | 0 | — | — |
| 1986-12-05 | $122.50 | $122.50 | 0 | — | — |
| 1986-12-04 | $122.50 | $122.50 | 50 | — | — |
| 1986-12-03 | $125.00 | $125.00 | 0 | — | — |
| 1986-12-02 | $125.00 | $125.00 | 145 | — | — |
| 1986-12-01 | $125.00 | $125.00 | 50 | — | — |
| 1986-11-28 | $120.00 | $120.00 | 0 | — | — |
| 1986-11-26 | $120.00 | $120.00 | 625 | — | — |
| 1986-11-25 | $120.00 | $120.00 | 5 | — | — |
| 1986-11-24 | $120.00 | $120.00 | 100 | — | — |
| 1986-11-21 | $120.00 | $120.00 | 0 | — | — |
| 1986-11-20 | $120.00 | $120.00 | 0 | — | — |
| 1986-11-19 | $120.00 | $120.00 | 0 | — | — |
| 1986-11-18 | $120.00 | $120.00 | 35 | — | — |
| 1986-11-17 | $122.50 | $122.50 | 10 | — | — |
| 1986-11-14 | $125.00 | $125.00 | 0 | — | — |
| 1986-11-13 | $125.00 | $125.00 | 0 | — | — |
| 1986-11-12 | $125.00 | $125.00 | 10 | — | — |
| 1986-11-11 | $123.75 | $123.75 | 30 | — | — |
| 1986-11-10 | $126.25 | $126.25 | 250 | — | — |
| 1986-11-07 | $122.50 | $122.50 | 0 | — | — |
| 1986-11-06 | $122.50 | $122.50 | 75 | — | — |
| 1986-11-05 | $123.75 | $123.75 | 150 | — | — |
| 1986-11-04 | $122.50 | $122.50 | 420 | — | — |
| 1986-11-03 | $121.25 | $121.25 | 10 | — | — |
| 1986-10-31 | $121.25 | $121.25 | 25 | — | — |
| 1986-10-30 | $120.00 | $120.00 | 0 | — | — |
| 1986-10-29 | $120.00 | $120.00 | 2,315 | — | — |
| 1986-10-28 | $120.00 | $120.00 | 525 | — | — |
| 1986-10-27 | $115.00 | $115.00 | 25 | — | — |
| 1986-10-24 | $117.50 | $117.50 | 210 | — | — |
| 1986-10-23 | $125.00 | $125.00 | 595 | — | — |
| 1986-10-22 | $125.00 | $125.00 | 165 | — | — |
| 1986-10-21 | $125.00 | $125.00 | 680 | — | — |
| 1986-10-20 | $120.00 | $120.00 | 0 | — | — |
| 1986-10-17 | $120.00 | $120.00 | 15 | — | — |
| 1986-10-16 | $120.00 | $120.00 | 50 | — | — |
| 1986-10-15 | $122.50 | $122.50 | 50 | — | — |
| 1986-10-14 | $122.50 | $122.50 | 100 | — | — |
| 1986-10-13 | $130.00 | $130.00 | 65 | — | — |
| 1986-10-10 | $128.75 | $128.75 | 20 | — | — |
| 1986-10-09 | $128.75 | $128.75 | 100 | — | — |
| 1986-10-08 | $132.50 | $132.50 | 80 | — | — |
| 1986-10-07 | $130.00 | $130.00 | 105 | — | — |
| 1986-10-06 | $131.25 | $131.25 | 65 | — | — |
| 1986-10-03 | $125.00 | $125.00 | 185 | — | — |
| 1986-10-02 | $125.00 | $125.00 | 445 | — | — |
| 1986-10-01 | $123.75 | $123.75 | 65 | — | — |
| 1986-09-30 | $122.50 | $122.50 | 0 | — | — |
| 1986-09-29 | $122.50 | $122.50 | 260 | — | — |
| 1986-09-26 | $122.50 | $122.50 | 2,525 | — | — |
| 1986-09-25 | $123.75 | $123.75 | 7,750 | — | — |
| 1986-09-24 | $122.50 | $122.50 | 100 | — | — |
| 1986-09-23 | $122.50 | $122.50 | 890 | — | — |
| 1986-09-22 | $125.00 | $125.00 | 1,350 | — | — |
| 1986-09-19 | $126.25 | $126.25 | 1,640 | — | — |
| 1986-09-18 | $117.50 | $117.50 | 5 | — | — |
| 1986-09-17 | $116.25 | $116.25 | 5 | — | — |
| 1986-09-16 | $116.25 | $116.25 | 190 | — | — |
| 1986-09-15 | $111.25 | $111.25 | 15 | — | — |
| 1986-09-12 | $108.75 | $108.75 | 120 | — | — |
| 1986-09-11 | $111.25 | $111.25 | 65 | — | — |
| 1986-09-10 | $115.00 | $115.00 | 25 | — | — |
| 1986-09-09 | $112.50 | $112.50 | 100 | — | — |
| 1986-09-08 | $112.50 | $112.50 | 220 | — | — |
| 1986-09-05 | $115.00 | $115.00 | 120 | — | — |
| 1986-09-04 | $117.50 | $117.50 | 610 | — | — |
| 1986-09-03 | $112.50 | $112.50 | 360 | — | — |
| 1986-09-02 | $112.50 | $112.50 | 425 | — | — |
| 1986-08-29 | $108.75 | $108.75 | 50 | — | — |
| 1986-08-28 | $105.00 | $105.00 | 200 | — | — |
| 1986-08-27 | $105.00 | $105.00 | 0 | — | — |
| 1986-08-26 | $105.00 | $105.00 | 855 | — | — |
| 1986-08-25 | $103.75 | $103.75 | 250 | — | — |
| 1986-08-22 | $103.75 | $103.75 | 5 | — | — |
| 1986-08-21 | $105.00 | $105.00 | 5 | — | — |
| 1986-08-20 | $103.75 | $103.75 | 200 | — | — |
| 1986-08-19 | $102.50 | $102.50 | 0 | — | — |
| 1986-08-18 | $102.50 | $102.50 | 100 | — | — |
| 1986-08-15 | $106.25 | $106.25 | 10 | — | — |
| 1986-08-14 | $107.50 | $107.50 | 40 | — | — |
| 1986-08-13 | $107.50 | $107.50 | 235 | — | — |
| 1986-08-12 | $112.50 | $112.50 | 40 | — | — |
| 1986-08-11 | $115.00 | $115.00 | 200 | — | — |
| 1986-08-08 | $106.25 | $106.25 | 355 | — | — |
| 1986-08-07 | $105.00 | $105.00 | 410 | — | — |
| 1986-08-06 | $102.50 | $102.50 | 305 | — | — |
| 1986-08-05 | $100.00 | $100.00 | 205 | — | — |
| 1986-08-04 | $107.50 | $107.50 | 310 | — | — |
| 1986-08-01 | $102.50 | $102.50 | 515 | — | — |
| 1986-07-31 | $101.25 | $101.25 | 105 | — | — |
| 1986-07-30 | $102.50 | $102.50 | 100 | — | — |
| 1986-07-29 | $102.50 | $102.50 | 270 | — | — |
| 1986-07-28 | $100.00 | $100.00 | 250 | — | — |
| 1986-07-25 | $97.50 | $97.50 | 210 | — | — |
| 1986-07-24 | $97.50 | $97.50 | 10 | — | — |
| 1986-07-23 | $95.00 | $95.00 | 100 | — | — |
| 1986-07-22 | $95.00 | $95.00 | 150 | — | — |
| 1986-07-21 | $97.50 | $97.50 | 20 | — | — |
| 1986-07-18 | $97.50 | $97.50 | 50 | — | — |
| 1986-07-17 | $95.00 | $95.00 | 0 | — | — |
| 1986-07-16 | $96.25 | $96.25 | 275 | — | — |
| 1986-07-15 | $97.50 | $97.50 | 0 | — | — |
| 1986-07-14 | $98.75 | $98.75 | 15 | — | — |
| 1986-07-11 | $97.50 | $97.50 | 30 | — | — |
| 1986-07-10 | $95.00 | $95.00 | 1,000 | — | — |
| 1986-07-09 | $92.50 | $92.50 | 10 | — | — |
| 1986-07-08 | $90.00 | $90.00 | 105 | — | — |
| 1986-07-07 | $92.50 | $92.50 | 205 | — | — |
| 1986-07-03 | $100.00 | $100.00 | 105 | — | — |
| 1986-07-02 | $100.00 | $100.00 | 110 | — | — |
| 1986-07-01 | $102.50 | $102.50 | 115 | — | — |
| 1986-06-30 | $102.50 | $102.50 | 190 | — | — |
| 1986-06-27 | $97.50 | $97.50 | 100 | — | — |
| 1986-06-26 | $98.75 | $98.75 | 100 | — | — |
| 1986-06-25 | $100.00 | $100.00 | 100 | — | — |
| 1986-06-24 | $102.50 | $102.50 | 115 | — | — |
| 1986-06-23 | $100.00 | $100.00 | 50 | — | — |
| 1986-06-20 | $102.50 | $102.50 | 500 | — | — |
| 1986-06-19 | $105.00 | $105.00 | 1,280 | — | — |
| 1986-06-18 | $102.50 | $102.50 | 795 | — | — |
| 1986-06-17 | $101.25 | $101.25 | 4,015 | — | — |
| 1986-06-16 | $101.25 | $101.25 | 585 | — | — |
| 1986-06-13 | $105.00 | $105.00 | 0 | — | — |
| 1986-06-12 | $105.00 | $105.00 | 5,380 | — | — |
| 1986-06-11 | $106.25 | $106.25 | 5,290 | — | — |
| 1986-06-10 | $101.25 | $101.25 | 3,955 | — | — |
| 1986-06-09 | $99.38 | $99.38 | 1,760 | — | — |
| 1986-06-06 | $100.63 | $100.63 | 2,395 | — | — |
| 1986-06-05 | $95.00 | $95.00 | 3,160 | — | — |
| 1986-06-04 | $93.75 | $93.75 | 610 | — | — |
| 1986-06-03 | $93.75 | $93.75 | 665 | — | — |
| 1986-06-02 | $90.00 | $90.00 | 3,645 | — | — |
| 1986-05-30 | $88.75 | $88.75 | 350 | — | — |
| 1986-05-29 | $86.88 | $86.88 | 3,965 | — | — |
| 1986-05-28 | $87.50 | $87.50 | 2,235 | — | — |
| 1986-05-27 | $88.75 | $88.75 | 1,375 | — | — |
| 1986-05-23 | $93.13 | $93.13 | 225 | — | — |
| 1986-05-22 | $95.63 | $95.63 | 165 | — | — |
| 1986-05-21 | $95.00 | $95.00 | 965 | — | — |
| 1986-05-20 | $96.88 | $96.88 | 450 | — | — |
| 1986-05-19 | $95.00 | $95.00 | 0 | — | — |
| 1986-05-16 | $96.25 | $96.25 | 95 | — | — |
| 1986-05-15 | $98.13 | $98.13 | 60 | — | — |
| 1986-05-14 | $96.25 | $96.25 | 255 | — | — |
| 1986-05-13 | $98.13 | $98.13 | 1,045 | — | — |
| 1986-05-12 | $98.13 | $98.13 | 125 | — | — |
| 1986-05-09 | $94.38 | $94.38 | 790 | — | — |
| 1986-05-08 | $94.38 | $94.38 | 1,090 | — | — |
| 1986-05-07 | $94.38 | $94.38 | 560 | — | — |
| 1986-05-06 | $96.25 | $96.25 | 695 | — | — |
| 1986-05-05 | $96.25 | $96.25 | 240 | — | — |
| 1986-05-02 | $100.00 | $100.00 | 0 | — | — |
| 1986-05-01 | $100.00 | $100.00 | 0 | — | — |
| 1986-04-30 | $100.00 | $100.00 | 3,710 | — | — |
| 1986-04-29 | $94.38 | $94.38 | 1,255 | — | — |
| 1986-04-28 | $101.25 | $101.25 | 85 | — | — |
| 1986-04-25 | $101.25 | $101.25 | 345 | — | — |
| 1986-04-24 | $101.25 | $101.25 | 665 | — | — |
| 1986-04-23 | $100.63 | $100.63 | 1,180 | — | — |
| 1986-04-22 | $104.38 | $104.38 | 2,535 | — | — |
| 1986-04-21 | $105.00 | $105.00 | 3,215 | — | — |
| 1986-04-18 | $105.00 | $105.00 | 1,635 | — | — |
| 1986-04-17 | $107.50 | $107.50 | 0 | — | — |
| 1986-04-16 | $107.50 | $107.50 | 0 | — | — |
| 1986-04-15 | $107.50 | $107.50 | 0 | — | — |
| 1986-04-14 | $107.50 | $107.50 | 555 | — | — |
| 1986-04-11 | $108.13 | $108.13 | 1,480 | — | — |
| 1986-04-10 | $105.00 | $105.00 | 3,585 | — | — |
| 1986-04-09 | $99.38 | $99.38 | 1,790 | — | — |
| 1986-04-08 | $99.38 | $99.38 | 705 | — | — |
| 1986-04-07 | $103.13 | $103.13 | 615 | — | — |
| 1986-04-04 | $106.25 | $106.25 | 495 | — | — |
| 1986-04-03 | $108.13 | $108.13 | 295 | — | — |
| 1986-04-02 | $104.38 | $104.38 | 235 | — | — |
| 1986-04-01 | $104.38 | $104.38 | 780 | — | — |
| 1986-03-31 | $109.38 | $109.38 | 190 | — | — |
| 1986-03-27 | $111.25 | $111.25 | 1,315 | — | — |
| 1986-03-26 | $107.50 | $107.50 | 0 | — | — |
| 1986-03-25 | $108.75 | $108.75 | 1,240 | — | — |
| 1986-03-24 | $112.50 | $112.50 | 580 | — | — |
| 1986-03-21 | $115.00 | $115.00 | 570 | — | — |
| 1986-03-20 | $112.50 | $112.50 | 2,215 | — | — |
| 1986-03-19 | $118.75 | $118.75 | 440 | — | — |
| 1986-03-18 | $118.75 | $118.75 | 3,155 | — | — |
| 1986-03-17 | $121.25 | $121.25 | 1,580 | — | — |
| 1986-03-14 | $122.50 | $122.50 | 605 | — | — |
| 1986-03-13 | $120.00 | $120.00 | 3,630 | — | — |
| 1986-03-12 | $122.50 | $122.50 | 0 | — | — |
| 1986-03-11 | $121.88 | $121.88 | 1,910 | — | — |
| 1986-03-10 | $121.88 | $121.88 | 2,180 | — | — |
| 1986-03-07 | $123.13 | $123.13 | 3,465 | — | — |
| 1986-03-06 | $120.63 | $120.63 | 3,245 | — | — |
| 1986-03-05 | $116.25 | $116.25 | 2,155 | — | — |
| 1986-03-04 | $118.75 | $118.75 | 11,390 | — | — |
| 1986-03-03 | $105.00 | $105.00 | 300 | — | — |
| 1986-02-28 | $105.63 | $105.63 | 1,185 | — | — |
| 1986-02-27 | $106.25 | $106.25 | 145 | — | — |
| 1986-02-26 | $107.50 | $107.50 | 985 | — | — |
| 1986-02-25 | $109.38 | $109.38 | 2,050 | — | — |
| 1986-02-24 | $108.13 | $108.13 | 1,215 | — | — |
| 1986-02-21 | $106.25 | $106.25 | 3,145 | — | — |
| 1986-02-20 | $100.63 | $100.63 | 895 | — | — |
| 1986-02-19 | $101.25 | $101.25 | 325 | — | — |
| 1986-02-18 | $101.88 | $101.88 | 325 | — | — |
| 1986-02-14 | $102.50 | $102.50 | 620 | — | — |
| 1986-02-13 | $101.88 | $101.88 | 700 | — | — |
| 1986-02-12 | $107.50 | $107.50 | 880 | — | — |
| 1986-02-11 | $111.25 | $111.25 | 815 | — | — |
| 1986-02-10 | $107.50 | $107.50 | 990 | — | — |
| 1986-02-07 | $105.00 | $105.00 | 0 | — | — |
| 1986-02-06 | $105.00 | $105.00 | 1,085 | — | — |
| 1986-02-05 | $105.63 | $105.63 | 570 | — | — |
| 1986-02-04 | $102.50 | $102.50 | 375 | — | — |
| 1986-02-03 | $106.25 | $106.25 | 560 | — | — |
| 1986-01-31 | $110.63 | $110.63 | 880 | — | — |
| 1986-01-30 | $112.50 | $112.50 | 780 | — | — |
| 1986-01-29 | $118.13 | $118.13 | 510 | — | — |
| 1986-01-28 | $118.13 | $118.13 | 650 | — | — |
| 1986-01-27 | $118.13 | $118.13 | 2,345 | — | — |
| 1986-01-24 | $115.00 | $115.00 | 985 | — | — |
| 1986-01-23 | $113.75 | $113.75 | 1,140 | — | — |
| 1986-01-22 | $110.63 | $110.63 | 1,515 | — | — |
| 1986-01-21 | $110.63 | $110.63 | 2,470 | — | — |
| 1986-01-20 | $110.63 | $110.63 | 2,910 | — | — |
| 1986-01-17 | $116.25 | $116.25 | 1,460 | — | — |
| 1986-01-16 | $117.50 | $117.50 | 5,985 | — | — |
| 1986-01-15 | $119.38 | $119.38 | 6,815 | — | — |
| 1986-01-14 | $115.63 | $115.63 | 3,420 | — | — |
| 1986-01-13 | $110.63 | $110.63 | 3,920 | — | — |
| 1986-01-10 | $110.00 | $110.00 | 0 | — | — |
| 1986-01-09 | $109.38 | $109.38 | 4,580 | — | — |
| 1986-01-08 | $110.63 | $110.63 | 5,130 | — | — |
| 1986-01-07 | $103.75 | $103.75 | 760 | — | — |
| 1986-01-06 | $103.13 | $103.13 | 1,085 | — | — |
| 1986-01-03 | $98.13 | $98.13 | 1,125 | — | — |
| 1986-01-02 | $95.00 | $95.00 | 2,380 | — | — |