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
- 1983-10-07 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 | $75.00 | $75.00 | 9,380 | — | — |
| 1985-12-30 | $75.63 | $75.63 | 14,420 | — | — |
| 1985-12-27 | $75.63 | $75.63 | 11,580 | — | — |
| 1985-12-26 | $75.00 | $75.00 | 7,340 | — | — |
| 1985-12-24 | $75.00 | $75.00 | 4,460 | — | — |
| 1985-12-23 | $75.00 | $75.00 | 8,200 | — | — |
| 1985-12-20 | $75.00 | $75.00 | 9,060 | — | — |
| 1985-12-19 | $75.00 | $75.00 | 13,020 | — | — |
| 1985-12-18 | $74.38 | $74.38 | 11,780 | — | — |
| 1985-12-17 | $73.13 | $73.13 | 10,920 | — | — |
| 1985-12-16 | $75.00 | $75.00 | 12,400 | — | — |
| 1985-12-13 | $74.38 | $74.38 | 14,360 | — | — |
| 1985-12-12 | $73.13 | $73.13 | 11,100 | — | — |
| 1985-12-11 | $71.25 | $71.25 | 11,800 | — | — |
| 1985-12-10 | $72.50 | $72.50 | 11,680 | — | — |
| 1985-12-09 | $71.88 | $71.88 | 4,660 | — | — |
| 1985-12-06 | $72.50 | $72.50 | 11,320 | — | — |
| 1985-12-05 | $71.88 | $71.88 | 5,200 | — | — |
| 1985-12-04 | $72.50 | $72.50 | 16,340 | — | — |
| 1985-12-03 | $74.38 | $74.38 | 9,740 | — | — |
| 1985-12-02 | $74.38 | $74.38 | 8,940 | — | — |
| 1985-11-29 | $75.00 | $75.00 | 8,020 | — | — |
| 1985-11-27 | $73.75 | $73.75 | 8,300 | — | — |
| 1985-11-26 | $74.38 | $74.38 | 22,200 | — | — |
| 1985-11-25 | $74.38 | $74.38 | 8,200 | — | — |
| 1985-11-22 | $74.38 | $74.38 | 8,920 | — | — |
| 1985-11-21 | $73.13 | $73.13 | 11,200 | — | — |
| 1985-11-20 | $70.63 | $70.63 | 6,100 | — | — |
| 1985-11-19 | $69.38 | $69.38 | 5,660 | — | — |
| 1985-11-18 | $68.13 | $68.13 | 4,500 | — | — |
| 1985-11-15 | $70.00 | $70.00 | 14,580 | — | — |
| 1985-11-14 | $76.25 | $76.25 | 19,620 | — | — |
| 1985-11-13 | $78.13 | $78.13 | 29,880 | — | — |
| 1985-11-12 | $75.63 | $75.63 | 34,920 | — | — |
| 1985-11-11 | $73.33 | $73.33 | 24,480 | — | — |
| 1985-11-08 | $70.42 | $70.42 | 50,580 | — | — |
| 1985-11-07 | $69.58 | $69.58 | 22,560 | — | — |
| 1985-11-06 | $67.08 | $67.08 | 11,280 | — | — |
| 1985-11-05 | $67.08 | $67.08 | 17,160 | — | — |
| 1985-11-04 | $65.00 | $65.00 | 18,780 | — | — |
| 1985-11-01 | $62.50 | $62.50 | 26,520 | — | — |
| 1985-10-31 | $66.25 | $66.25 | 11,580 | — | — |
| 1985-10-30 | $66.67 | $66.67 | 17,820 | — | — |
| 1985-10-29 | $65.83 | $65.83 | 10,560 | — | — |
| 1985-10-28 | $63.33 | $63.33 | 5,940 | — | — |
| 1985-10-25 | $62.50 | $62.50 | 18,480 | — | — |
| 1985-10-24 | $63.75 | $63.75 | 16,380 | — | — |
| 1985-10-23 | $65.42 | $65.42 | 3,000 | — | — |
| 1985-10-22 | $65.63 | $65.63 | 42,960 | — | — |
| 1985-10-21 | $70.00 | $70.00 | 9,720 | — | — |
| 1985-10-18 | $71.67 | $71.67 | 17,940 | — | — |
| 1985-10-17 | $73.75 | $73.75 | 23,340 | — | — |
| 1985-10-16 | $72.08 | $72.08 | 24,180 | — | — |
| 1985-10-15 | $71.67 | $71.67 | 28,980 | — | — |
| 1985-10-14 | $71.67 | $71.67 | 13,560 | — | — |
| 1985-10-11 | $66.25 | $66.25 | 17,280 | — | — |
| 1985-10-10 | $63.33 | $63.33 | 3,840 | — | — |
| 1985-10-09 | $64.17 | $64.17 | 11,220 | — | — |
| 1985-10-08 | $63.96 | $63.96 | 7,320 | — | — |
| 1985-10-07 | $65.00 | $65.00 | 28,680 | — | — |
| 1985-10-04 | $63.33 | $63.33 | 41,460 | — | — |
| 1985-10-03 | $57.50 | $57.50 | 8,880 | — | — |
| 1985-10-02 | $56.67 | $56.67 | 28,380 | — | — |
| 1985-10-01 | $59.17 | $59.17 | 57,960 | — | — |
| 1985-09-30 | $62.08 | $62.08 | 11,940 | — | — |
| 1985-09-26 | $63.54 | $63.54 | 6,300 | — | — |
| 1985-09-25 | $63.33 | $63.33 | 7,740 | — | — |
| 1985-09-24 | $63.33 | $63.33 | 19,500 | — | — |
| 1985-09-23 | $63.33 | $63.33 | 19,980 | — | — |
| 1985-09-20 | $62.08 | $62.08 | 29,820 | — | — |
| 1985-09-19 | $67.92 | $67.92 | 32,700 | — | — |
| 1985-09-18 | $63.75 | $63.75 | 44,100 | — | — |
| 1985-09-17 | $59.58 | $59.58 | 53,400 | — | — |
| 1985-09-16 | $64.17 | $64.17 | 57,300 | — | — |
| 1985-09-13 | $69.38 | $69.38 | 32,580 | — | — |
| 1985-09-12 | $69.58 | $69.58 | 69,480 | — | — |
| 1985-09-11 | $70.42 | $70.42 | 153,540 | — | — |
| 1985-09-10 | $75.83 | $75.83 | 104,580 | — | — |
| 1985-09-09 | $66.67 | $66.67 | 65,160 | — | — |
| 1985-09-06 | $63.33 | $63.33 | 42,300 | — | — |
| 1985-09-05 | $62.08 | $62.08 | 33,480 | — | — |
| 1985-09-04 | $61.67 | $61.67 | 44,040 | — | — |
| 1985-09-03 | $60.42 | $60.42 | 77,160 | — | — |
| 1985-08-30 | $62.50 | $62.50 | 44,220 | — | — |
| 1985-08-29 | $58.33 | $58.33 | 34,860 | — | — |
| 1985-08-28 | $58.33 | $58.33 | 57,780 | — | — |
| 1985-08-27 | $55.83 | $55.83 | 32,160 | — | — |
| 1985-08-26 | $54.17 | $54.17 | 41,820 | — | — |
| 1985-08-23 | $50.00 | $50.00 | 17,880 | — | — |
| 1985-08-22 | $50.83 | $50.83 | 18,060 | — | — |
| 1985-08-21 | $49.58 | $49.58 | 4,080 | — | — |
| 1985-08-20 | $50.00 | $50.00 | 13,020 | — | — |
| 1985-08-19 | $51.25 | $51.25 | 13,800 | — | — |
| 1985-08-16 | $51.67 | $51.67 | 6,900 | — | — |
| 1985-08-15 | $51.88 | $51.88 | 15,120 | — | — |
| 1985-08-14 | $53.75 | $53.75 | 27,660 | — | — |
| 1985-08-13 | $52.50 | $52.50 | 40,800 | — | — |
| 1985-08-12 | $52.08 | $52.08 | 43,440 | — | — |
| 1985-08-09 | $50.00 | $50.00 | 28,680 | — | — |
| 1985-08-08 | $54.58 | $54.58 | 30,780 | — | — |
| 1985-08-07 | $50.83 | $50.83 | 44,460 | — | — |
| 1985-08-06 | $51.67 | $51.67 | 44,100 | — | — |
| 1985-08-05 | $58.75 | $58.75 | 69,360 | — | — |
| 1985-08-02 | $55.00 | $55.00 | 47,700 | — | — |
| 1985-08-01 | $47.92 | $47.92 | 31,380 | — | — |
| 1985-07-31 | $46.88 | $46.88 | 19,800 | — | — |
| 1985-07-30 | $45.83 | $45.83 | 16,020 | — | — |
| 1985-07-29 | $44.38 | $44.38 | 13,620 | — | — |
| 1985-07-26 | $45.00 | $45.00 | 18,120 | — | — |
| 1985-07-25 | $45.00 | $45.00 | 50,100 | — | — |
| 1985-07-24 | $43.54 | $43.54 | 15,660 | — | — |
| 1985-07-23 | $43.33 | $43.33 | 30,060 | — | — |
| 1985-07-22 | $41.25 | $41.25 | 11,820 | — | — |
| 1985-07-19 | $38.54 | $38.54 | 6,000 | — | — |
| 1985-07-18 | $37.71 | $37.71 | 6,420 | — | — |
| 1985-07-17 | $37.50 | $37.50 | 7,740 | — | — |
| 1985-07-16 | $39.17 | $39.17 | 13,560 | — | — |
| 1985-07-15 | $38.96 | $38.96 | 13,620 | — | — |
| 1985-07-12 | $39.38 | $39.38 | 42,780 | — | — |
| 1985-07-11 | $42.08 | $42.08 | 76,020 | — | — |
| 1985-07-10 | $38.33 | $38.33 | 35,400 | — | — |
| 1985-07-09 | $35.00 | $35.00 | 21,720 | — | — |
| 1985-07-08 | $32.71 | $32.71 | 18,540 | — | — |
| 1985-07-05 | $32.71 | $32.71 | 13,320 | — | — |
| 1985-07-03 | $31.04 | $31.04 | 12,840 | — | — |
| 1985-07-02 | $30.42 | $30.42 | 16,920 | — | — |
| 1985-07-01 | $30.83 | $30.83 | 2,340 | — | — |
| 1985-06-28 | $31.25 | $31.25 | 6,360 | — | — |
| 1985-06-27 | $31.67 | $31.67 | 6,780 | — | — |
| 1985-06-26 | $30.42 | $30.42 | 5,280 | — | — |
| 1985-06-25 | $30.63 | $30.63 | 4,980 | — | — |
| 1985-06-24 | $31.25 | $31.25 | 3,060 | — | — |
| 1985-06-21 | $32.50 | $32.50 | 4,260 | — | — |
| 1985-06-20 | $31.67 | $31.67 | 3,960 | — | — |
| 1985-06-19 | $30.83 | $30.83 | 7,620 | — | — |
| 1985-06-18 | $31.67 | $31.67 | 10,320 | — | — |
| 1985-06-17 | $31.25 | $31.25 | 6,840 | — | — |
| 1985-06-14 | $32.29 | $32.29 | 8,160 | — | — |
| 1985-06-13 | $30.83 | $30.83 | 7,440 | — | — |
| 1985-06-12 | $31.25 | $31.25 | 5,040 | — | — |
| 1985-06-11 | $31.67 | $31.67 | 4,260 | — | — |
| 1985-06-10 | $30.83 | $30.83 | 7,620 | — | — |
| 1985-06-07 | $30.83 | $30.83 | 4,800 | — | — |
| 1985-06-06 | $32.08 | $32.08 | 3,840 | — | — |
| 1985-06-05 | $31.25 | $31.25 | 5,520 | — | — |
| 1985-06-04 | $32.50 | $32.50 | 11,880 | — | — |
| 1985-06-03 | $33.75 | $33.75 | 8,580 | — | — |
| 1985-05-31 | $33.33 | $33.33 | 13,980 | — | — |
| 1985-05-30 | $34.17 | $34.17 | 16,380 | — | — |
| 1985-05-29 | $34.58 | $34.58 | 12,540 | — | — |
| 1985-05-28 | $34.17 | $34.17 | 14,460 | — | — |
| 1985-05-24 | $31.67 | $31.67 | 8,880 | — | — |
| 1985-05-23 | $30.83 | $30.83 | 16,140 | — | — |
| 1985-05-22 | $30.42 | $30.42 | 25,320 | — | — |
| 1985-05-21 | $31.25 | $31.25 | 12,720 | — | — |
| 1985-05-20 | $31.67 | $31.67 | 15,480 | — | — |
| 1985-05-17 | $33.13 | $33.13 | 5,460 | — | — |
| 1985-05-16 | $33.75 | $33.75 | 4,380 | — | — |
| 1985-05-15 | $34.17 | $34.17 | 8,340 | — | — |
| 1985-05-14 | $35.00 | $35.00 | 9,480 | — | — |
| 1985-05-13 | $35.00 | $35.00 | 19,140 | — | — |
| 1985-05-10 | $36.25 | $36.25 | 9,960 | — | — |
| 1985-05-09 | $35.42 | $35.42 | 16,500 | — | — |
| 1985-05-08 | $35.83 | $35.83 | 6,600 | — | — |
| 1985-05-07 | $37.08 | $37.08 | 13,980 | — | — |
| 1985-05-06 | $36.25 | $36.25 | 20,880 | — | — |
| 1985-05-03 | $35.00 | $35.00 | 9,120 | — | — |
| 1985-05-02 | $33.33 | $33.33 | 3,300 | — | — |
| 1985-05-01 | $33.75 | $33.75 | 7,140 | — | — |
| 1985-04-30 | $33.33 | $33.33 | 3,720 | — | — |
| 1985-04-29 | $33.96 | $33.96 | 4,080 | — | — |
| 1985-04-26 | $34.17 | $34.17 | 11,820 | — | — |
| 1985-04-25 | $33.75 | $33.75 | 7,500 | — | — |
| 1985-04-24 | $33.33 | $33.33 | 2,820 | — | — |
| 1985-04-23 | $32.92 | $32.92 | 16,860 | — | — |
| 1985-04-22 | $33.75 | $33.75 | 4,680 | — | — |
| 1985-04-19 | $33.33 | $33.33 | 7,620 | — | — |
| 1985-04-18 | $31.67 | $31.67 | 7,560 | — | — |
| 1985-04-17 | $32.08 | $32.08 | 7,440 | — | — |
| 1985-04-16 | $32.71 | $32.71 | 14,280 | — | — |
| 1985-04-15 | $32.92 | $32.92 | 18,600 | — | — |
| 1985-04-12 | $32.08 | $32.08 | 9,780 | — | — |
| 1985-04-11 | $31.67 | $31.67 | 11,640 | — | — |
| 1985-04-10 | $30.42 | $30.42 | 5,940 | — | — |
| 1985-04-09 | $30.42 | $30.42 | 17,160 | — | — |
| 1985-04-08 | $30.00 | $30.00 | 30,180 | — | — |
| 1985-04-04 | $34.58 | $34.58 | 2,220 | — | — |
| 1985-04-03 | $33.75 | $33.75 | 2,160 | — | — |
| 1985-04-02 | $34.17 | $34.17 | 43,620 | — | — |
| 1985-04-01 | $35.00 | $35.00 | 6,540 | — | — |
| 1985-03-29 | $34.17 | $34.17 | 14,520 | — | — |
| 1985-03-28 | $33.33 | $33.33 | 2,640 | — | — |
| 1985-03-27 | $33.33 | $33.33 | 33,660 | — | — |
| 1985-03-26 | $32.08 | $32.08 | 23,160 | — | — |
| 1985-03-25 | $32.92 | $32.92 | 3,060 | — | — |
| 1985-03-22 | $33.33 | $33.33 | 17,280 | — | — |
| 1985-03-21 | $32.08 | $32.08 | 22,380 | — | — |
| 1985-03-20 | $35.83 | $35.83 | 3,900 | — | — |
| 1985-03-19 | $35.83 | $35.83 | 6,360 | — | — |
| 1985-03-18 | $36.67 | $36.67 | 9,180 | — | — |
| 1985-03-15 | $37.08 | $37.08 | 2,520 | — | — |
| 1985-03-14 | $36.25 | $36.25 | 1,740 | — | — |
| 1985-03-13 | $35.83 | $35.83 | 15,540 | — | — |
| 1985-03-12 | $38.54 | $38.54 | 17,340 | — | — |
| 1985-03-11 | $37.29 | $37.29 | 10,080 | — | — |
| 1985-03-08 | $38.33 | $38.33 | 11,460 | — | — |
| 1985-03-07 | $37.50 | $37.50 | 10,860 | — | — |
| 1985-03-06 | $37.92 | $37.92 | 16,620 | — | — |
| 1985-03-05 | $36.67 | $36.67 | 13,320 | — | — |
| 1985-03-04 | $36.25 | $36.25 | 8,700 | — | — |
| 1985-03-01 | $36.67 | $36.67 | 29,040 | — | — |
| 1985-02-28 | $33.75 | $33.75 | 71,700 | — | — |
| 1985-02-27 | $33.33 | $33.33 | 27,300 | — | — |
| 1985-02-26 | $33.75 | $33.75 | 7,680 | — | — |
| 1985-02-25 | $33.54 | $33.54 | 12,660 | — | — |
| 1985-02-22 | $35.00 | $35.00 | 5,220 | — | — |
| 1985-02-21 | $35.42 | $35.42 | 17,760 | — | — |
| 1985-02-20 | $35.00 | $35.00 | 27,420 | — | — |
| 1985-02-19 | $38.33 | $38.33 | 4,320 | — | — |
| 1985-02-15 | $40.00 | $40.00 | 7,620 | — | — |
| 1985-02-14 | $40.00 | $40.00 | 4,920 | — | — |
| 1985-02-13 | $39.17 | $39.17 | 4,140 | — | — |
| 1985-02-12 | $39.17 | $39.17 | 15,540 | — | — |
| 1985-02-11 | $40.00 | $40.00 | 2,760 | — | — |
| 1985-02-08 | $40.83 | $40.83 | 10,260 | — | — |
| 1985-02-07 | $41.25 | $41.25 | 3,180 | — | — |
| 1985-02-06 | $42.50 | $42.50 | 12,000 | — | — |
| 1985-02-05 | $42.08 | $42.08 | 9,480 | — | — |
| 1985-02-04 | $41.25 | $41.25 | 2,760 | — | — |
| 1985-02-01 | $42.08 | $42.08 | 8,580 | — | — |
| 1985-01-31 | $39.38 | $39.38 | 17,820 | — | — |
| 1985-01-30 | $43.33 | $43.33 | 26,340 | — | — |
| 1985-01-29 | $45.00 | $45.00 | 34,320 | — | — |
| 1985-01-28 | $49.17 | $49.17 | 20,940 | — | — |
| 1985-01-25 | $46.67 | $46.67 | 24,660 | — | — |
| 1985-01-24 | $39.17 | $39.17 | 9,960 | — | — |
| 1985-01-23 | $38.75 | $38.75 | 4,680 | — | — |
| 1985-01-22 | $38.33 | $38.33 | 13,260 | — | — |
| 1985-01-21 | $40.83 | $40.83 | 5,400 | — | — |
| 1985-01-18 | $40.83 | $40.83 | 16,500 | — | — |
| 1985-01-17 | $39.17 | $39.17 | 15,420 | — | — |
| 1985-01-16 | $39.58 | $39.58 | 15,420 | — | — |
| 1985-01-15 | $36.67 | $36.67 | 37,740 | — | — |
| 1985-01-14 | $38.33 | $38.33 | 3,420 | — | — |
| 1985-01-11 | $39.58 | $39.58 | 20,580 | — | — |
| 1985-01-10 | $41.25 | $41.25 | 24,720 | — | — |
| 1985-01-09 | $37.92 | $37.92 | 24,540 | — | — |
| 1985-01-08 | $37.92 | $37.92 | 29,580 | — | — |
| 1985-01-07 | $35.00 | $35.00 | 28,740 | — | — |
| 1985-01-04 | $32.50 | $32.50 | 56,280 | — | — |
| 1985-01-03 | $32.08 | $32.08 | 30,960 | — | — |
| 1985-01-02 | $43.75 | $43.75 | 9,420 | — | — |