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
- 1980-03-18 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 | $191.25 | $191.25 | 680 | — | — |
| 1985-12-30 | $187.50 | $187.50 | 1,480 | — | — |
| 1985-12-27 | $187.50 | $187.50 | 1,140 | — | — |
| 1985-12-26 | $183.75 | $183.75 | 460 | — | — |
| 1985-12-24 | $183.75 | $183.75 | 1,120 | — | — |
| 1985-12-23 | $187.50 | $187.50 | 760 | — | — |
| 1985-12-20 | $183.75 | $183.75 | 400 | — | — |
| 1985-12-19 | $187.50 | $187.50 | 1,120 | — | — |
| 1985-12-18 | $183.75 | $183.75 | 500 | — | — |
| 1985-12-17 | $187.50 | $187.50 | 1,920 | — | — |
| 1985-12-16 | $187.50 | $187.50 | 1,240 | — | — |
| 1985-12-13 | $191.25 | $191.25 | 1,320 | — | — |
| 1985-12-12 | $195.00 | $195.00 | 1,060 | — | — |
| 1985-12-11 | $198.75 | $198.75 | 840 | — | — |
| 1985-12-10 | $195.00 | $195.00 | 1,140 | — | — |
| 1985-12-09 | $195.00 | $195.00 | 3,480 | — | — |
| 1985-12-06 | $187.50 | $187.50 | 200 | — | — |
| 1985-12-05 | $195.00 | $195.00 | 1,100 | — | — |
| 1985-12-04 | $191.25 | $191.25 | 480 | — | — |
| 1985-12-03 | $191.25 | $191.25 | 820 | — | — |
| 1985-12-02 | $180.00 | $180.00 | 1,380 | — | — |
| 1985-11-29 | $195.00 | $195.00 | 360 | — | — |
| 1985-11-27 | $195.00 | $195.00 | 1,220 | — | — |
| 1985-11-26 | $195.00 | $195.00 | 400 | — | — |
| 1985-11-25 | $195.00 | $195.00 | 520 | — | — |
| 1985-11-22 | $202.50 | $202.50 | 1,220 | — | — |
| 1985-11-21 | $198.75 | $198.75 | 1,120 | — | — |
| 1985-11-20 | $210.00 | $210.00 | 240 | — | — |
| 1985-11-19 | $210.00 | $210.00 | 980 | — | — |
| 1985-11-18 | $202.50 | $202.50 | 1,300 | — | — |
| 1985-11-15 | $195.00 | $195.00 | 60 | — | — |
| 1985-11-14 | $195.00 | $195.00 | 740 | — | — |
| 1985-11-13 | $198.75 | $198.75 | 1,260 | — | — |
| 1985-11-12 | $195.00 | $195.00 | 120 | — | — |
| 1985-11-11 | $195.00 | $195.00 | 140 | — | — |
| 1985-11-08 | $195.00 | $195.00 | 880 | — | — |
| 1985-11-07 | $195.00 | $195.00 | 780 | — | — |
| 1985-11-06 | $202.50 | $202.50 | 140 | — | — |
| 1985-11-05 | $198.75 | $198.75 | 200 | — | — |
| 1985-11-04 | $198.75 | $198.75 | 440 | — | — |
| 1985-11-01 | $202.50 | $202.50 | 620 | — | — |
| 1985-10-31 | $202.50 | $202.50 | 4,160 | — | — |
| 1985-10-30 | $198.75 | $198.75 | 1,140 | — | — |
| 1985-10-29 | $206.25 | $206.25 | 60 | — | — |
| 1985-10-28 | $198.75 | $198.75 | 200 | — | — |
| 1985-10-25 | $202.50 | $202.50 | 2,100 | — | — |
| 1985-10-24 | $202.50 | $202.50 | 580 | — | — |
| 1985-10-23 | $202.50 | $202.50 | 1,340 | — | — |
| 1985-10-22 | $213.75 | $213.75 | 400 | — | — |
| 1985-10-21 | $213.75 | $213.75 | 2,040 | — | — |
| 1985-10-18 | $228.75 | $228.75 | 280 | — | — |
| 1985-10-17 | $225.00 | $225.00 | 1,700 | — | — |
| 1985-10-16 | $236.25 | $236.25 | 0 | — | — |
| 1985-10-15 | $236.25 | $236.25 | 720 | — | — |
| 1985-10-14 | $240.00 | $240.00 | 780 | — | — |
| 1985-10-11 | $240.00 | $240.00 | 200 | — | — |
| 1985-10-10 | $232.50 | $232.50 | 360 | — | — |
| 1985-10-09 | $240.00 | $240.00 | 640 | — | — |
| 1985-10-08 | $236.25 | $236.25 | 220 | — | — |
| 1985-10-07 | $240.00 | $240.00 | 540 | — | — |
| 1985-10-04 | $243.75 | $243.75 | 140 | — | — |
| 1985-10-03 | $247.50 | $247.50 | 20 | — | — |
| 1985-10-02 | $240.00 | $240.00 | 80 | — | — |
| 1985-10-01 | $243.75 | $243.75 | 880 | — | — |
| 1985-09-30 | $243.75 | $243.75 | 360 | — | — |
| 1985-09-26 | $236.25 | $236.25 | 260 | — | — |
| 1985-09-25 | $247.50 | $247.50 | 280 | — | — |
| 1985-09-24 | $255.00 | $255.00 | 1,300 | — | — |
| 1985-09-23 | $251.25 | $251.25 | 220 | — | — |
| 1985-09-20 | $251.25 | $251.25 | 300 | — | — |
| 1985-09-19 | $251.25 | $251.25 | 920 | — | — |
| 1985-09-18 | $255.00 | $255.00 | 1,020 | — | — |
| 1985-09-17 | $251.25 | $251.25 | 960 | — | — |
| 1985-09-16 | $258.75 | $258.75 | 80 | — | — |
| 1985-09-13 | $262.50 | $262.50 | 1,440 | — | — |
| 1985-09-12 | $270.00 | $270.00 | 2,400 | — | — |
| 1985-09-11 | $258.75 | $258.75 | 1,080 | — | — |
| 1985-09-10 | $236.25 | $236.25 | 220 | — | — |
| 1985-09-09 | $232.50 | $232.50 | 1,020 | — | — |
| 1985-09-06 | $213.75 | $213.75 | 160 | — | — |
| 1985-09-05 | $213.75 | $213.75 | 180 | — | — |
| 1985-09-04 | $210.00 | $210.00 | 180 | — | — |
| 1985-09-03 | $213.75 | $213.75 | 140 | — | — |
| 1985-08-30 | $221.25 | $221.25 | 60 | — | — |
| 1985-08-29 | $213.75 | $213.75 | 260 | — | — |
| 1985-08-28 | $206.25 | $206.25 | 80 | — | — |
| 1985-08-27 | $206.25 | $206.25 | 60 | — | — |
| 1985-08-26 | $206.25 | $206.25 | 20 | — | — |
| 1985-08-23 | $206.25 | $206.25 | 40 | — | — |
| 1985-08-22 | $206.25 | $206.25 | 0 | — | — |
| 1985-08-21 | $206.25 | $206.25 | 20 | — | — |
| 1985-08-20 | $206.25 | $206.25 | 20 | — | — |
| 1985-08-19 | $206.25 | $206.25 | 360 | — | — |
| 1985-08-16 | $213.75 | $213.75 | 180 | — | — |
| 1985-08-15 | $213.75 | $213.75 | 220 | — | — |
| 1985-08-14 | $213.75 | $213.75 | 60 | — | — |
| 1985-08-13 | $210.00 | $210.00 | 180 | — | — |
| 1985-08-12 | $206.25 | $206.25 | 520 | — | — |
| 1985-08-09 | $210.00 | $210.00 | 40 | — | — |
| 1985-08-08 | $210.00 | $210.00 | 40 | — | — |
| 1985-08-07 | $213.75 | $213.75 | 20 | — | — |
| 1985-08-06 | $210.00 | $210.00 | 220 | — | — |
| 1985-08-05 | $210.00 | $210.00 | 80 | — | — |
| 1985-08-02 | $210.00 | $210.00 | 400 | — | — |
| 1985-08-01 | $213.75 | $213.75 | 420 | — | — |
| 1985-07-31 | $206.25 | $206.25 | 1,320 | — | — |
| 1985-07-30 | $213.75 | $213.75 | 700 | — | — |
| 1985-07-29 | $210.00 | $210.00 | 2,320 | — | — |
| 1985-07-26 | $210.00 | $210.00 | 1,560 | — | — |
| 1985-07-25 | $198.75 | $198.75 | 520 | — | — |
| 1985-07-24 | $198.75 | $198.75 | 1,060 | — | — |
| 1985-07-23 | $202.50 | $202.50 | 220 | — | — |
| 1985-07-22 | $206.25 | $206.25 | 460 | — | — |
| 1985-07-19 | $210.00 | $210.00 | 140 | — | — |
| 1985-07-18 | $210.00 | $210.00 | 200 | — | — |
| 1985-07-17 | $210.00 | $210.00 | 1,240 | — | — |
| 1985-07-16 | $210.00 | $210.00 | 40 | — | — |
| 1985-07-15 | $210.00 | $210.00 | 400 | — | — |
| 1985-07-12 | $213.75 | $213.75 | 780 | — | — |
| 1985-07-11 | $217.50 | $217.50 | 1,220 | — | — |
| 1985-07-10 | $225.00 | $225.00 | 40 | — | — |
| 1985-07-09 | $225.00 | $225.00 | 120 | — | — |
| 1985-07-08 | $228.75 | $228.75 | 720 | — | — |
| 1985-07-05 | $228.75 | $228.75 | 100 | — | — |
| 1985-07-03 | $221.25 | $221.25 | 40 | — | — |
| 1985-07-02 | $225.00 | $225.00 | 480 | — | — |
| 1985-07-01 | $225.00 | $225.00 | 80 | — | — |
| 1985-06-28 | $221.25 | $221.25 | 600 | — | — |
| 1985-06-27 | $225.00 | $225.00 | 240 | — | — |
| 1985-06-26 | $228.75 | $228.75 | 120 | — | — |
| 1985-06-25 | $228.75 | $228.75 | 160 | — | — |
| 1985-06-24 | $225.00 | $225.00 | 180 | — | — |
| 1985-06-21 | $202.50 | $202.50 | 20 | — | — |
| 1985-06-20 | $202.50 | $202.50 | 380 | — | — |
| 1985-06-19 | $195.00 | $195.00 | 140 | — | — |
| 1985-06-18 | $195.00 | $195.00 | 200 | — | — |
| 1985-06-17 | $195.00 | $195.00 | 480 | — | — |
| 1985-06-14 | $183.75 | $183.75 | 1,360 | — | — |
| 1985-06-13 | $195.00 | $195.00 | 840 | — | — |
| 1985-06-12 | $202.50 | $202.50 | 260 | — | — |
| 1985-06-11 | $202.50 | $202.50 | 220 | — | — |
| 1985-06-10 | $217.50 | $217.50 | 700 | — | — |
| 1985-06-07 | $225.00 | $225.00 | 100 | — | — |
| 1985-06-06 | $232.50 | $232.50 | 120 | — | — |
| 1985-06-05 | $232.50 | $232.50 | 740 | — | — |
| 1985-06-04 | $217.50 | $217.50 | 900 | — | — |
| 1985-06-03 | $232.50 | $232.50 | 20 | — | — |
| 1985-05-31 | $232.50 | $232.50 | 80 | — | — |
| 1985-05-30 | $240.00 | $240.00 | 240 | — | — |
| 1985-05-29 | $240.00 | $240.00 | 60 | — | — |
| 1985-05-28 | $247.50 | $247.50 | 60 | — | — |
| 1985-05-24 | $240.00 | $240.00 | 620 | — | — |
| 1985-05-23 | $247.50 | $247.50 | 120 | — | — |
| 1985-05-22 | $247.50 | $247.50 | 220 | — | — |
| 1985-05-21 | $247.50 | $247.50 | 160 | — | — |
| 1985-05-20 | $262.50 | $262.50 | 1,680 | — | — |
| 1985-05-17 | $262.50 | $262.50 | 200 | — | — |
| 1985-05-16 | $255.00 | $255.00 | 540 | — | — |
| 1985-05-15 | $240.00 | $240.00 | 240 | — | — |
| 1985-05-14 | $240.00 | $240.00 | 100 | — | — |
| 1985-05-13 | $255.00 | $255.00 | 220 | — | — |
| 1985-05-10 | $262.50 | $262.50 | 660 | — | — |
| 1985-05-09 | $262.50 | $262.50 | 120 | — | — |
| 1985-05-08 | $255.00 | $255.00 | 100 | — | — |
| 1985-05-07 | $255.00 | $255.00 | 540 | — | — |
| 1985-05-06 | $255.00 | $255.00 | 360 | — | — |
| 1985-05-03 | $232.50 | $232.50 | 60 | — | — |
| 1985-05-02 | $232.50 | $232.50 | 2,100 | — | — |
| 1985-05-01 | $232.50 | $232.50 | 40 | — | — |
| 1985-04-30 | $247.50 | $247.50 | 60 | — | — |
| 1985-04-29 | $247.50 | $247.50 | 240 | — | — |
| 1985-04-26 | $255.00 | $255.00 | 620 | — | — |
| 1985-04-25 | $255.00 | $255.00 | 860 | — | — |
| 1985-04-24 | $255.00 | $255.00 | 360 | — | — |
| 1985-04-23 | $255.00 | $255.00 | 360 | — | — |
| 1985-04-22 | $255.00 | $255.00 | 600 | — | — |
| 1985-04-19 | $247.50 | $247.50 | 40 | — | — |
| 1985-04-18 | $255.00 | $255.00 | 120 | — | — |
| 1985-04-17 | $255.00 | $255.00 | 520 | — | — |
| 1985-04-16 | $247.50 | $247.50 | 2,160 | — | — |
| 1985-04-15 | $247.50 | $247.50 | 40 | — | — |
| 1985-04-12 | $247.50 | $247.50 | 80 | — | — |
| 1985-04-11 | $247.50 | $247.50 | 2,500 | — | — |
| 1985-04-10 | $247.50 | $247.50 | 40 | — | — |
| 1985-04-09 | $247.50 | $247.50 | 820 | — | — |
| 1985-04-08 | $255.00 | $255.00 | 660 | — | — |
| 1985-04-04 | $255.00 | $255.00 | 960 | — | — |
| 1985-04-03 | $262.50 | $262.50 | 1,160 | — | — |
| 1985-04-02 | $262.50 | $262.50 | 60 | — | — |
| 1985-04-01 | $270.00 | $270.00 | 240 | — | — |
| 1985-03-29 | $277.50 | $277.50 | 480 | — | — |
| 1985-03-28 | $270.00 | $270.00 | 120 | — | — |
| 1985-03-27 | $270.00 | $270.00 | 120 | — | — |
| 1985-03-26 | $270.00 | $270.00 | 140 | — | — |
| 1985-03-25 | $270.00 | $270.00 | 180 | — | — |
| 1985-03-22 | $262.50 | $262.50 | 160 | — | — |
| 1985-03-21 | $277.50 | $277.50 | 1,160 | — | — |
| 1985-03-20 | $270.00 | $270.00 | 280 | — | — |
| 1985-03-19 | $277.50 | $277.50 | 300 | — | — |
| 1985-03-18 | $270.00 | $270.00 | 260 | — | — |
| 1985-03-15 | $277.50 | $277.50 | 1,160 | — | — |
| 1985-03-14 | $262.50 | $262.50 | 1,040 | — | — |
| 1985-03-13 | $285.00 | $285.00 | 140 | — | — |
| 1985-03-12 | $292.50 | $292.50 | 520 | — | — |
| 1985-03-11 | $285.00 | $285.00 | 560 | — | — |
| 1985-03-08 | $292.50 | $292.50 | 880 | — | — |
| 1985-03-07 | $292.50 | $292.50 | 660 | — | — |
| 1985-03-06 | $292.50 | $292.50 | 180 | — | — |
| 1985-03-05 | $292.50 | $292.50 | 820 | — | — |
| 1985-03-04 | $292.50 | $292.50 | 1,180 | — | — |
| 1985-03-01 | $300.00 | $300.00 | 1,400 | — | — |
| 1985-02-28 | $300.00 | $300.00 | 2,400 | — | — |
| 1985-02-27 | $292.50 | $292.50 | 960 | — | — |
| 1985-02-26 | $277.50 | $277.50 | 600 | — | — |
| 1985-02-25 | $277.50 | $277.50 | 320 | — | — |
| 1985-02-22 | $277.50 | $277.50 | 520 | — | — |
| 1985-02-21 | $277.50 | $277.50 | 220 | — | — |
| 1985-02-20 | $296.25 | $296.25 | 240 | — | — |
| 1985-02-19 | $300.00 | $300.00 | 240 | — | — |
| 1985-02-15 | $300.00 | $300.00 | 160 | — | — |
| 1985-02-14 | $307.50 | $307.50 | 320 | — | — |
| 1985-02-13 | $292.50 | $292.50 | 2,480 | — | — |
| 1985-02-12 | $307.50 | $307.50 | 1,460 | — | — |
| 1985-02-11 | $307.50 | $307.50 | 4,380 | — | — |
| 1985-02-08 | $307.50 | $307.50 | 860 | — | — |
| 1985-02-07 | $315.00 | $315.00 | 1,600 | — | — |
| 1985-02-06 | $270.00 | $270.00 | 4,200 | — | — |
| 1985-02-05 | $270.00 | $270.00 | 1,660 | — | — |
| 1985-02-04 | $262.50 | $262.50 | 460 | — | — |
| 1985-02-01 | $262.50 | $262.50 | 620 | — | — |
| 1985-01-31 | $262.50 | $262.50 | 1,580 | — | — |
| 1985-01-30 | $273.75 | $273.75 | 1,060 | — | — |
| 1985-01-29 | $277.50 | $277.50 | 1,540 | — | — |
| 1985-01-28 | $277.50 | $277.50 | 300 | — | — |
| 1985-01-25 | $285.00 | $285.00 | 1,520 | — | — |
| 1985-01-24 | $285.00 | $285.00 | 4,040 | — | — |
| 1985-01-23 | $292.50 | $292.50 | 2,880 | — | — |
| 1985-01-22 | $307.50 | $307.50 | 800 | — | — |
| 1985-01-21 | $307.50 | $307.50 | 580 | — | — |
| 1985-01-18 | $311.25 | $311.25 | 460 | — | — |
| 1985-01-17 | $315.00 | $315.00 | 240 | — | — |
| 1985-01-16 | $303.75 | $303.75 | 2,220 | — | — |
| 1985-01-15 | $300.00 | $300.00 | 920 | — | — |
| 1985-01-14 | $292.50 | $292.50 | 1,060 | — | — |
| 1985-01-11 | $273.75 | $273.75 | 1,140 | — | — |
| 1985-01-10 | $255.00 | $255.00 | 180 | — | — |
| 1985-01-09 | $247.50 | $247.50 | 620 | — | — |
| 1985-01-08 | $232.50 | $232.50 | 100 | — | — |
| 1985-01-07 | $240.00 | $240.00 | 60 | — | — |
| 1985-01-04 | $240.00 | $240.00 | 100 | — | — |
| 1985-01-03 | $240.00 | $240.00 | 440 | — | — |
| 1985-01-02 | $225.00 | $225.00 | 740 | — | — |