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
- 1973-01-02 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 — 1985
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1985-12-31 | $89.34 | $89.96 | 63,360 | — | — |
| 1985-12-30 | $88.28 | $88.90 | 19,578 | — | — |
| 1985-12-27 | $88.49 | $89.11 | 77,599 | — | — |
| 1985-12-26 | $88.49 | $89.11 | 150,807 | — | — |
| 1985-12-24 | $88.49 | $89.11 | 105,363 | — | — |
| 1985-12-23 | $89.13 | $89.74 | 259,967 | — | — |
| 1985-12-20 | $90.60 | $91.23 | 182,606 | — | — |
| 1985-12-19 | $90.18 | $90.81 | 111,533 | — | — |
| 1985-12-18 | $90.39 | $91.02 | 42,359 | — | — |
| 1985-12-17 | $90.60 | $91.23 | 156,858 | — | — |
| 1985-12-16 | $91.87 | $92.50 | 165,639 | — | — |
| 1985-12-13 | $88.07 | $88.68 | 138,586 | — | — |
| 1985-12-12 | $88.49 | $89.11 | 108,092 | — | — |
| 1985-12-11 | $89.97 | $90.59 | 190,912 | — | — |
| 1985-12-10 | $87.44 | $88.05 | 64,784 | — | — |
| 1985-12-09 | $87.02 | $87.62 | 116,279 | — | — |
| 1985-12-06 | $85.97 | $86.56 | 144,875 | — | — |
| 1985-12-05 | $88.18 | $88.79 | 240,390 | — | — |
| 1985-12-04 | $89.44 | $90.06 | 149,383 | — | — |
| 1985-12-03 | $86.18 | $86.77 | 88,159 | — | — |
| 1985-12-02 | $84.91 | $85.50 | 65,496 | — | — |
| 1985-11-29 | $84.39 | $84.88 | 60,869 | — | — |
| 1985-11-27 | $84.17 | $84.67 | 94,329 | — | — |
| 1985-11-26 | $83.75 | $84.24 | 37,257 | — | — |
| 1985-11-25 | $83.65 | $84.14 | 86,616 | — | — |
| 1985-11-22 | $83.86 | $84.35 | 101,329 | — | — |
| 1985-11-21 | $83.86 | $84.35 | 153,299 | — | — |
| 1985-11-20 | $82.91 | $83.39 | 72,378 | — | — |
| 1985-11-19 | $81.96 | $82.44 | 312,174 | — | — |
| 1985-11-18 | $82.59 | $83.08 | 140,247 | — | — |
| 1985-11-15 | $82.07 | $82.55 | 316,802 | — | — |
| 1985-11-14 | $81.96 | $82.44 | 203,607 | — | — |
| 1985-11-13 | $81.65 | $82.12 | 165,401 | — | — |
| 1985-11-12 | $83.12 | $83.61 | 256,882 | — | — |
| 1985-11-11 | $84.60 | $85.09 | 252,136 | — | — |
| 1985-11-08 | $82.07 | $82.55 | 360,347 | — | — |
| 1985-11-07 | $79.22 | $79.69 | 240,627 | — | — |
| 1985-11-06 | $79.64 | $80.11 | 128,026 | — | — |
| 1985-11-05 | $79.43 | $79.90 | 340,058 | — | — |
| 1985-11-04 | $77.75 | $78.20 | 245,492 | — | — |
| 1985-11-01 | $76.59 | $77.04 | 208,828 | — | — |
| 1985-10-31 | $75.96 | $76.40 | 154,841 | — | — |
| 1985-10-30 | $76.80 | $77.25 | 170,029 | — | — |
| 1985-10-29 | $76.59 | $77.04 | 185,216 | — | — |
| 1985-10-28 | $75.64 | $76.08 | 91,956 | — | — |
| 1985-10-25 | $75.43 | $75.87 | 84,125 | — | — |
| 1985-10-24 | $75.54 | $75.98 | 91,600 | — | — |
| 1985-10-23 | $75.54 | $75.98 | 176,792 | — | — |
| 1985-10-22 | $74.69 | $75.13 | 119,008 | — | — |
| 1985-10-21 | $74.80 | $75.24 | 101,566 | — | — |
| 1985-10-18 | $75.75 | $76.19 | 58,496 | — | — |
| 1985-10-17 | $76.27 | $76.72 | 202,658 | — | — |
| 1985-10-16 | $76.69 | $77.14 | 77,836 | — | — |
| 1985-10-15 | $75.85 | $76.29 | 128,263 | — | — |
| 1985-10-14 | $76.27 | $76.72 | 142,501 | — | — |
| 1985-10-11 | $73.74 | $74.18 | 107,024 | — | — |
| 1985-10-10 | $71.74 | $72.16 | 91,956 | — | — |
| 1985-10-09 | $69.85 | $70.25 | 95,278 | — | — |
| 1985-10-08 | $69.95 | $70.36 | 57,784 | — | — |
| 1985-10-07 | $70.37 | $70.78 | 102,278 | — | — |
| 1985-10-04 | $70.48 | $70.89 | 43,071 | — | — |
| 1985-10-03 | $71.01 | $71.42 | 71,310 | — | — |
| 1985-10-02 | $72.06 | $72.48 | 124,229 | — | — |
| 1985-10-01 | $72.06 | $72.48 | 170,741 | — | — |
| 1985-09-30 | $71.85 | $72.27 | 179,521 | — | — |
| 1985-09-26 | $70.69 | $71.10 | 342,787 | — | — |
| 1985-09-25 | $71.11 | $71.53 | 285,715 | — | — |
| 1985-09-24 | $72.80 | $73.22 | 135,382 | — | — |
| 1985-09-23 | $72.80 | $73.22 | 264,713 | — | — |
| 1985-09-20 | $71.85 | $72.27 | 207,048 | — | — |
| 1985-09-19 | $72.16 | $72.59 | 83,769 | — | — |
| 1985-09-18 | $70.16 | $70.57 | 113,313 | — | — |
| 1985-09-17 | $70.06 | $70.47 | 127,789 | — | — |
| 1985-09-16 | $70.27 | $70.68 | 53,512 | — | — |
| 1985-09-13 | $70.58 | $71.00 | 233,271 | — | — |
| 1985-09-12 | $70.69 | $71.10 | 389,892 | — | — |
| 1985-09-11 | $71.11 | $71.53 | 207,167 | — | — |
| 1985-09-10 | $71.64 | $72.06 | 59,563 | — | — |
| 1985-09-09 | $73.01 | $73.43 | 115,923 | — | — |
| 1985-09-06 | $73.01 | $73.43 | 119,839 | — | — |
| 1985-09-05 | $71.64 | $72.06 | 94,329 | — | — |
| 1985-09-04 | $71.43 | $71.84 | 54,699 | — | — |
| 1985-09-03 | $71.11 | $71.53 | 73,564 | — | — |
| 1985-08-30 | $71.53 | $71.95 | 60,987 | — | — |
| 1985-08-29 | $72.48 | $72.81 | 46,393 | — | — |
| 1985-08-28 | $72.80 | $73.13 | 52,326 | — | — |
| 1985-08-27 | $72.38 | $72.70 | 95,278 | — | — |
| 1985-08-26 | $71.32 | $71.65 | 54,936 | — | — |
| 1985-08-23 | $71.01 | $71.33 | 54,817 | — | — |
| 1985-08-22 | $70.90 | $71.22 | 40,342 | — | — |
| 1985-08-21 | $71.53 | $71.86 | 49,953 | — | — |
| 1985-08-20 | $71.32 | $71.65 | 123,873 | — | — |
| 1985-08-19 | $71.11 | $71.43 | 41,528 | — | — |
| 1985-08-16 | $71.43 | $71.75 | 35,002 | — | — |
| 1985-08-15 | $71.53 | $71.86 | 73,802 | — | — |
| 1985-08-14 | $71.53 | $71.86 | 52,326 | — | — |
| 1985-08-13 | $71.74 | $72.07 | 32,985 | — | — |
| 1985-08-12 | $72.38 | $72.70 | 73,564 | — | — |
| 1985-08-09 | $73.53 | $73.87 | 217,371 | — | — |
| 1985-08-08 | $73.01 | $73.34 | 203,845 | — | — |
| 1985-08-07 | $72.06 | $72.39 | 95,396 | — | — |
| 1985-08-06 | $71.85 | $72.18 | 81,989 | — | — |
| 1985-08-05 | $71.74 | $72.07 | 89,345 | — | — |
| 1985-08-02 | $72.48 | $72.81 | 33,579 | — | — |
| 1985-08-01 | $73.22 | $73.55 | 138,467 | — | — |
| 1985-07-31 | $73.01 | $73.34 | 230,304 | — | — |
| 1985-07-30 | $70.27 | $70.59 | 176,317 | — | — |
| 1985-07-29 | $71.01 | $71.33 | 133,840 | — | — |
| 1985-07-26 | $71.53 | $71.86 | 235,406 | — | — |
| 1985-07-25 | $71.64 | $71.96 | 257,594 | — | — |
| 1985-07-24 | $71.64 | $71.96 | 217,846 | — | — |
| 1985-07-23 | $72.27 | $72.60 | 139,061 | — | — |
| 1985-07-22 | $72.06 | $72.39 | 84,836 | — | — |
| 1985-07-19 | $72.59 | $72.92 | 136,332 | — | — |
| 1985-07-18 | $73.11 | $73.45 | 166,944 | — | — |
| 1985-07-17 | $75.01 | $75.35 | 107,143 | — | — |
| 1985-07-16 | $75.43 | $75.77 | 281,325 | — | — |
| 1985-07-15 | $73.64 | $73.97 | 95,515 | — | — |
| 1985-07-12 | $73.74 | $74.08 | 266,493 | — | — |
| 1985-07-11 | $72.48 | $72.81 | 348,363 | — | — |
| 1985-07-10 | $71.53 | $71.86 | 69,174 | — | — |
| 1985-07-09 | $71.01 | $71.33 | 19,815 | — | — |
| 1985-07-08 | $71.01 | $71.33 | 70,005 | — | — |
| 1985-07-05 | $71.64 | $71.96 | 46,512 | — | — |
| 1985-07-03 | $71.95 | $72.28 | 40,816 | — | — |
| 1985-07-02 | $71.95 | $72.28 | 111,889 | — | — |
| 1985-07-01 | $71.53 | $71.86 | 208,116 | — | — |
| 1985-06-28 | $71.64 | $71.96 | 72,971 | — | — |
| 1985-06-27 | $71.85 | $72.18 | 247,627 | — | — |
| 1985-06-26 | $71.22 | $71.54 | 31,324 | — | — |
| 1985-06-25 | $71.43 | $71.75 | 61,343 | — | — |
| 1985-06-24 | $71.22 | $71.54 | 58,021 | — | — |
| 1985-06-21 | $71.64 | $71.96 | 92,430 | — | — |
| 1985-06-20 | $71.11 | $71.43 | 38,087 | — | — |
| 1985-06-19 | $70.48 | $70.80 | 127,670 | — | — |
| 1985-06-18 | $70.37 | $70.69 | 247,509 | — | — |
| 1985-06-17 | $69.53 | $69.85 | 31,562 | — | — |
| 1985-06-14 | $69.11 | $69.42 | 125,416 | — | — |
| 1985-06-13 | $68.90 | $69.21 | 78,192 | — | — |
| 1985-06-12 | $69.32 | $69.64 | 99,431 | — | — |
| 1985-06-11 | $70.80 | $71.12 | 100,261 | — | — |
| 1985-06-10 | $71.11 | $71.43 | 103,465 | — | — |
| 1985-06-07 | $71.74 | $72.07 | 60,394 | — | — |
| 1985-06-06 | $72.48 | $72.81 | 71,785 | — | — |
| 1985-06-05 | $71.64 | $71.96 | 75,463 | — | — |
| 1985-06-04 | $70.80 | $71.12 | 57,309 | — | — |
| 1985-06-03 | $69.95 | $70.27 | 96,820 | — | — |
| 1985-05-31 | $69.95 | $70.18 | 195,895 | — | — |
| 1985-05-30 | $68.06 | $68.28 | 52,682 | — | — |
| 1985-05-29 | $68.48 | $68.70 | 59,208 | — | — |
| 1985-05-28 | $69.32 | $69.54 | 138,823 | — | — |
| 1985-05-24 | $70.16 | $70.39 | 70,361 | — | — |
| 1985-05-23 | $70.58 | $70.81 | 61,581 | — | — |
| 1985-05-22 | $71.53 | $71.76 | 81,870 | — | — |
| 1985-05-21 | $72.38 | $72.61 | 111,533 | — | — |
| 1985-05-20 | $73.43 | $73.67 | 112,957 | — | — |
| 1985-05-17 | $72.69 | $72.93 | 231,965 | — | — |
| 1985-05-16 | $70.58 | $70.81 | 78,548 | — | — |
| 1985-05-15 | $69.95 | $70.18 | 121,975 | — | — |
| 1985-05-14 | $71.43 | $71.66 | 155,197 | — | — |
| 1985-05-13 | $70.37 | $70.60 | 268,510 | — | — |
| 1985-05-10 | $69.95 | $70.18 | 336,379 | — | — |
| 1985-05-09 | $67.63 | $67.85 | 384,908 | — | — |
| 1985-05-08 | $65.95 | $66.16 | 238,017 | — | — |
| 1985-05-07 | $66.05 | $66.27 | 149,621 | — | — |
| 1985-05-06 | $65.21 | $65.42 | 56,241 | — | — |
| 1985-05-03 | $66.37 | $66.58 | 131,111 | — | — |
| 1985-05-02 | $64.47 | $64.68 | 163,147 | — | — |
| 1985-05-01 | $61.73 | $61.93 | 59,208 | — | — |
| 1985-04-30 | $63.74 | $63.94 | 52,088 | — | — |
| 1985-04-29 | $64.90 | $65.10 | 100,024 | — | — |
| 1985-04-26 | $66.37 | $66.58 | 141,790 | — | — |
| 1985-04-25 | $67.21 | $67.43 | 179,640 | — | — |
| 1985-04-24 | $66.37 | $66.58 | 552,089 | — | — |
| 1985-04-23 | $64.68 | $64.89 | 88,396 | — | — |
| 1985-04-22 | $64.26 | $64.47 | 138,586 | — | — |
| 1985-04-19 | $64.26 | $64.47 | 97,651 | — | — |
| 1985-04-18 | $64.47 | $64.68 | 154,604 | — | — |
| 1985-04-17 | $63.95 | $64.15 | 49,122 | — | — |
| 1985-04-16 | $63.53 | $63.73 | 158,520 | — | — |
| 1985-04-15 | $61.95 | $62.15 | 58,852 | — | — |
| 1985-04-12 | $60.37 | $60.56 | 292,478 | — | — |
| 1985-04-11 | $59.63 | $59.82 | 239,440 | — | — |
| 1985-04-10 | $59.31 | $59.50 | 77,005 | — | — |
| 1985-04-09 | $58.79 | $58.97 | 49,715 | — | — |
| 1985-04-08 | $59.00 | $59.19 | 136,688 | — | — |
| 1985-04-04 | $59.21 | $59.40 | 132,297 | — | — |
| 1985-04-03 | $59.73 | $59.93 | 121,263 | — | — |
| 1985-04-02 | $61.00 | $61.19 | 134,314 | — | — |
| 1985-04-01 | $61.52 | $61.72 | 123,398 | — | — |
| 1985-03-29 | $61.84 | $62.04 | 33,460 | — | — |
| 1985-03-28 | $61.31 | $61.51 | 48,529 | — | — |
| 1985-03-27 | $61.31 | $61.51 | 63,479 | — | — |
| 1985-03-26 | $60.26 | $60.45 | 165,401 | — | — |
| 1985-03-25 | $60.68 | $60.88 | 59,801 | — | — |
| 1985-03-22 | $60.68 | $60.88 | 217,490 | — | — |
| 1985-03-21 | $59.00 | $59.19 | 168,012 | — | — |
| 1985-03-20 | $58.89 | $59.08 | 183,792 | — | — |
| 1985-03-19 | $58.79 | $58.97 | 161,367 | — | — |
| 1985-03-18 | $58.68 | $58.87 | 144,281 | — | — |
| 1985-03-15 | $59.21 | $59.40 | 175,843 | — | — |
| 1985-03-14 | $59.63 | $59.82 | 194,708 | — | — |
| 1985-03-13 | $59.52 | $59.71 | 317,395 | — | — |
| 1985-03-12 | $60.37 | $60.56 | 196,251 | — | — |
| 1985-03-11 | $60.15 | $60.35 | 204,082 | — | — |
| 1985-03-08 | $60.15 | $60.35 | 136,569 | — | — |
| 1985-03-07 | $61.10 | $61.30 | 401,994 | — | — |
| 1985-03-06 | $58.68 | $58.87 | 103,939 | — | — |
| 1985-03-05 | $60.15 | $60.35 | 95,041 | — | — |
| 1985-03-04 | $60.47 | $60.67 | 86,142 | — | — |
| 1985-03-01 | $61.31 | $61.42 | 196,370 | — | — |
| 1985-02-28 | $61.31 | $61.42 | 108,330 | — | — |
| 1985-02-27 | $60.47 | $60.57 | 184,030 | — | — |
| 1985-02-26 | $60.26 | $60.36 | 135,382 | — | — |
| 1985-02-25 | $59.94 | $60.05 | 115,093 | — | — |
| 1985-02-22 | $59.94 | $60.05 | 138,705 | — | — |
| 1985-02-21 | $60.68 | $60.78 | 602,398 | — | — |
| 1985-02-20 | $62.58 | $62.68 | 71,191 | — | — |
| 1985-02-19 | $63.21 | $63.32 | 56,953 | — | — |
| 1985-02-15 | $63.84 | $63.95 | 176,792 | — | — |
| 1985-02-14 | $63.95 | $64.06 | 75,463 | — | — |
| 1985-02-13 | $64.05 | $64.16 | 160,299 | — | — |
| 1985-02-12 | $63.21 | $63.32 | 69,056 | — | — |
| 1985-02-11 | $63.21 | $63.32 | 56,597 | — | — |
| 1985-02-08 | $63.21 | $63.32 | 135,738 | — | — |
| 1985-02-07 | $64.05 | $64.16 | 216,778 | — | — |
| 1985-02-06 | $64.58 | $64.69 | 111,771 | — | — |
| 1985-02-05 | $64.58 | $64.69 | 425,843 | — | — |
| 1985-02-04 | $63.84 | $63.95 | 231,135 | — | — |
| 1985-02-01 | $62.47 | $62.58 | 33,341 | — | — |
| 1985-01-31 | $62.47 | $62.58 | 205,743 | — | — |
| 1985-01-30 | $62.37 | $62.47 | 401,401 | — | — |
| 1985-01-29 | $60.68 | $60.78 | 119,246 | — | — |
| 1985-01-28 | $60.47 | $60.57 | 74,870 | — | — |
| 1985-01-25 | $60.26 | $60.36 | 120,788 | — | — |
| 1985-01-24 | $60.58 | $60.68 | 157,333 | — | — |
| 1985-01-23 | $59.42 | $59.52 | 142,857 | — | — |
| 1985-01-22 | $57.73 | $57.83 | 296,275 | — | — |
| 1985-01-21 | $57.10 | $57.20 | 143,213 | — | — |
| 1985-01-18 | $56.47 | $56.56 | 224,728 | — | — |
| 1985-01-17 | $56.15 | $56.25 | 62,767 | — | — |
| 1985-01-16 | $56.15 | $56.25 | 103,109 | — | — |
| 1985-01-15 | $55.73 | $55.83 | 142,857 | — | — |
| 1985-01-14 | $55.52 | $55.61 | 187,589 | — | — |
| 1985-01-11 | $56.36 | $56.46 | 118,296 | — | — |
| 1985-01-10 | $56.68 | $56.77 | 208,472 | — | — |
| 1985-01-09 | $55.10 | $55.19 | 81,396 | — | — |
| 1985-01-08 | $54.78 | $54.88 | 390,248 | — | — |
| 1985-01-07 | $55.20 | $55.30 | 123,280 | — | — |
| 1985-01-04 | $55.84 | $55.93 | 12,103 | — | — |
| 1985-01-03 | $56.26 | $56.35 | 35,833 | — | — |
| 1985-01-02 | $56.78 | $56.88 | 78,073 | — | — |