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 — 1985
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1985-12-31 | $165.00 | $165.00 | 538 | — | — |
| 1985-12-30 | $135.00 | $135.00 | 520 | — | — |
| 1985-12-27 | $135.00 | $135.00 | 832 | — | — |
| 1985-12-26 | $142.50 | $142.50 | 707 | — | — |
| 1985-12-24 | $142.50 | $142.50 | 132 | — | — |
| 1985-12-23 | $157.50 | $157.50 | 160 | — | — |
| 1985-12-20 | $142.50 | $142.50 | 75 | — | — |
| 1985-12-19 | $150.00 | $150.00 | 152 | — | — |
| 1985-12-18 | $157.50 | $157.50 | 97 | — | — |
| 1985-12-17 | $165.00 | $165.00 | 157 | — | — |
| 1985-12-16 | $165.00 | $165.00 | 157 | — | — |
| 1985-12-13 | $165.00 | $165.00 | 210 | — | — |
| 1985-12-12 | $150.00 | $150.00 | 278 | — | — |
| 1985-12-11 | $165.00 | $165.00 | 362 | — | — |
| 1985-12-10 | $135.00 | $135.00 | 350 | — | — |
| 1985-12-09 | $187.50 | $187.50 | 150 | — | — |
| 1985-12-06 | $195.00 | $195.00 | 88 | — | — |
| 1985-12-05 | $187.50 | $187.50 | 162 | — | — |
| 1985-12-04 | $195.00 | $195.00 | 173 | — | — |
| 1985-12-03 | $210.00 | $210.00 | 128 | — | — |
| 1985-12-02 | $232.50 | $232.50 | 23 | — | — |
| 1985-11-29 | $225.00 | $225.00 | 52 | — | — |
| 1985-11-27 | $240.00 | $240.00 | 90 | — | — |
| 1985-11-26 | $240.00 | $240.00 | 28 | — | — |
| 1985-11-25 | $240.00 | $240.00 | 40 | — | — |
| 1985-11-22 | $240.00 | $240.00 | 8 | — | — |
| 1985-11-21 | $217.50 | $217.50 | 70 | — | — |
| 1985-11-20 | $240.00 | $240.00 | 93 | — | — |
| 1985-11-19 | $217.50 | $217.50 | 38 | — | — |
| 1985-11-18 | $217.50 | $217.50 | 153 | — | — |
| 1985-11-15 | $232.50 | $232.50 | 297 | — | — |
| 1985-11-14 | $240.00 | $240.00 | 140 | — | — |
| 1985-11-13 | $240.00 | $240.00 | 72 | — | — |
| 1985-11-12 | $240.00 | $240.00 | 13 | — | — |
| 1985-11-11 | $247.50 | $247.50 | 37 | — | — |
| 1985-11-08 | $240.00 | $240.00 | 87 | — | — |
| 1985-11-07 | $232.50 | $232.50 | 30 | — | — |
| 1985-11-06 | $240.00 | $240.00 | 35 | — | — |
| 1985-11-05 | $240.00 | $240.00 | 95 | — | — |
| 1985-11-04 | $247.50 | $247.50 | 123 | — | — |
| 1985-11-01 | $270.00 | $270.00 | 260 | — | — |
| 1985-10-31 | $277.50 | $277.50 | 218 | — | — |
| 1985-10-30 | $270.00 | $270.00 | 347 | — | — |
| 1985-10-29 | $232.50 | $232.50 | 260 | — | — |
| 1985-10-28 | $240.00 | $240.00 | 18 | — | — |
| 1985-10-25 | $247.50 | $247.50 | 8 | — | — |
| 1985-10-24 | $240.00 | $240.00 | 25 | — | — |
| 1985-10-23 | $247.50 | $247.50 | 70 | — | — |
| 1985-10-22 | $240.00 | $240.00 | 50 | — | — |
| 1985-10-21 | $240.00 | $240.00 | 188 | — | — |
| 1985-10-18 | $255.00 | $255.00 | 165 | — | — |
| 1985-10-17 | $262.50 | $262.50 | 50 | — | — |
| 1985-10-16 | $255.00 | $255.00 | 102 | — | — |
| 1985-10-15 | $255.00 | $255.00 | 28 | — | — |
| 1985-10-14 | $255.00 | $255.00 | 98 | — | — |
| 1985-10-11 | $240.00 | $240.00 | 228 | — | — |
| 1985-10-10 | $247.50 | $247.50 | 25 | — | — |
| 1985-10-09 | $247.50 | $247.50 | 23 | — | — |
| 1985-10-08 | $240.00 | $240.00 | 28 | — | — |
| 1985-10-07 | $240.00 | $240.00 | 428 | — | — |
| 1985-10-04 | $247.50 | $247.50 | 152 | — | — |
| 1985-10-03 | $247.50 | $247.50 | 208 | — | — |
| 1985-10-02 | $247.50 | $247.50 | 243 | — | — |
| 1985-10-01 | $262.50 | $262.50 | 285 | — | — |
| 1985-09-30 | $262.50 | $262.50 | 433 | — | — |
| 1985-09-26 | $247.50 | $247.50 | 340 | — | — |
| 1985-09-25 | $240.00 | $240.00 | 68 | — | — |
| 1985-09-24 | $247.50 | $247.50 | 47 | — | — |
| 1985-09-23 | $247.50 | $247.50 | 67 | — | — |
| 1985-09-20 | $247.50 | $247.50 | 2 | — | — |
| 1985-09-19 | $247.50 | $247.50 | 23 | — | — |
| 1985-09-18 | $247.50 | $247.50 | 47 | — | — |
| 1985-09-17 | $247.50 | $247.50 | 137 | — | — |
| 1985-09-16 | $240.00 | $240.00 | 145 | — | — |
| 1985-09-13 | $255.00 | $255.00 | 217 | — | — |
| 1985-09-12 | $285.00 | $285.00 | 132 | — | — |
| 1985-09-11 | $285.00 | $285.00 | 85 | — | — |
| 1985-09-10 | $300.00 | $300.00 | 35 | — | — |
| 1985-09-09 | $300.00 | $300.00 | 15 | — | — |
| 1985-09-06 | $300.00 | $300.00 | 12 | — | — |
| 1985-09-05 | $300.00 | $300.00 | 228 | — | — |
| 1985-09-04 | $300.00 | $300.00 | 152 | — | — |
| 1985-09-03 | $285.00 | $285.00 | 153 | — | — |
| 1985-08-30 | $285.00 | $285.00 | 252 | — | — |
| 1985-08-29 | $300.00 | $300.00 | 280 | — | — |
| 1985-08-28 | $292.50 | $292.50 | 200 | — | — |
| 1985-08-27 | $277.50 | $277.50 | 390 | — | — |
| 1985-08-26 | $270.00 | $270.00 | 162 | — | — |
| 1985-08-23 | $270.00 | $270.00 | 597 | — | — |
| 1985-08-22 | $255.00 | $255.00 | 415 | — | — |
| 1985-08-21 | $277.50 | $277.50 | 182 | — | — |
| 1985-08-20 | $292.50 | $292.50 | 463 | — | — |
| 1985-08-19 | $330.00 | $330.00 | 202 | — | — |
| 1985-08-16 | $330.00 | $330.00 | 65 | — | — |
| 1985-08-15 | $360.00 | $360.00 | 28 | — | — |
| 1985-08-14 | $360.00 | $360.00 | 5 | — | — |
| 1985-08-13 | $367.50 | $367.50 | 227 | — | — |
| 1985-08-12 | $375.00 | $375.00 | 67 | — | — |
| 1985-08-09 | $375.00 | $375.00 | 150 | — | — |
| 1985-08-08 | $375.00 | $375.00 | 170 | — | — |
| 1985-08-07 | $352.50 | $352.50 | 128 | — | — |
| 1985-08-06 | $360.00 | $360.00 | 353 | — | — |
| 1985-08-05 | $367.50 | $367.50 | 848 | — | — |
| 1985-08-02 | $382.50 | $382.50 | 252 | — | — |
| 1985-08-01 | $375.00 | $375.00 | 105 | — | — |
| 1985-07-31 | $367.50 | $367.50 | 73 | — | — |
| 1985-07-30 | $360.00 | $360.00 | 72 | — | — |
| 1985-07-29 | $360.00 | $360.00 | 1,818 | — | — |
| 1985-07-26 | $360.00 | $360.00 | 1,888 | — | — |
| 1985-07-25 | $352.50 | $352.50 | 37 | — | — |
| 1985-07-24 | $352.50 | $352.50 | 32 | — | — |
| 1985-07-23 | $345.00 | $345.00 | 75 | — | — |
| 1985-07-22 | $345.00 | $345.00 | 100 | — | — |
| 1985-07-19 | $360.00 | $360.00 | 55 | — | — |
| 1985-07-18 | $360.00 | $360.00 | 377 | — | — |
| 1985-07-17 | $375.00 | $375.00 | 588 | — | — |
| 1985-07-16 | $322.50 | $322.50 | 8 | — | — |
| 1985-07-15 | $315.00 | $315.00 | 28 | — | — |
| 1985-07-12 | $322.50 | $322.50 | 120 | — | — |
| 1985-07-11 | $292.50 | $292.50 | 227 | — | — |
| 1985-07-10 | $292.50 | $292.50 | 93 | — | — |
| 1985-07-09 | $277.50 | $277.50 | 157 | — | — |
| 1985-07-08 | $277.50 | $277.50 | 295 | — | — |
| 1985-07-05 | $285.00 | $285.00 | 183 | — | — |
| 1985-07-03 | $315.00 | $315.00 | 57 | — | — |
| 1985-07-02 | $315.00 | $315.00 | 200 | — | — |
| 1985-07-01 | $337.50 | $337.50 | 53 | — | — |
| 1985-06-28 | $337.50 | $337.50 | 97 | — | — |
| 1985-06-27 | $330.00 | $330.00 | 133 | — | — |
| 1985-06-26 | $330.00 | $330.00 | 293 | — | — |
| 1985-06-25 | $315.00 | $315.00 | 542 | — | — |
| 1985-06-24 | $382.50 | $382.50 | 0 | — | — |
| 1985-06-21 | $382.50 | $382.50 | 2 | — | — |
| 1985-06-20 | $375.00 | $375.00 | 67 | — | — |
| 1985-06-19 | $375.00 | $375.00 | 37 | — | — |
| 1985-06-18 | $375.00 | $375.00 | 58 | — | — |
| 1985-06-17 | $375.00 | $375.00 | 130 | — | — |
| 1985-06-14 | $367.50 | $367.50 | 57 | — | — |
| 1985-06-13 | $352.50 | $352.50 | 328 | — | — |
| 1985-06-12 | $375.00 | $375.00 | 268 | — | — |
| 1985-06-11 | $412.50 | $412.50 | 37 | — | — |
| 1985-06-10 | $405.00 | $405.00 | 53 | — | — |
| 1985-06-07 | $420.00 | $420.00 | 63 | — | — |
| 1985-06-06 | $420.00 | $420.00 | 32 | — | — |
| 1985-06-05 | $427.50 | $427.50 | 207 | — | — |
| 1985-06-04 | $442.50 | $442.50 | 540 | — | — |
| 1985-06-03 | $420.00 | $420.00 | 43 | — | — |
| 1985-05-31 | $427.50 | $427.50 | 100 | — | — |
| 1985-05-30 | $427.50 | $427.50 | 177 | — | — |
| 1985-05-29 | $412.50 | $412.50 | 30 | — | — |
| 1985-05-28 | $412.50 | $412.50 | 127 | — | — |
| 1985-05-24 | $442.50 | $442.50 | 187 | — | — |
| 1985-05-23 | $427.50 | $427.50 | 183 | — | — |
| 1985-05-22 | $420.00 | $420.00 | 70 | — | — |
| 1985-05-21 | $427.50 | $427.50 | 132 | — | — |
| 1985-05-20 | $427.50 | $427.50 | 103 | — | — |
| 1985-05-17 | $442.50 | $442.50 | 208 | — | — |
| 1985-05-16 | $412.50 | $412.50 | 17 | — | — |
| 1985-05-15 | $397.50 | $397.50 | 7 | — | — |
| 1985-05-14 | $405.00 | $405.00 | 178 | — | — |
| 1985-05-13 | $427.50 | $427.50 | 147 | — | — |
| 1985-05-10 | $442.50 | $442.50 | 193 | — | — |
| 1985-05-09 | $397.50 | $397.50 | 175 | — | — |
| 1985-05-08 | $367.50 | $367.50 | 80 | — | — |
| 1985-05-07 | $382.50 | $382.50 | 80 | — | — |
| 1985-05-06 | $375.00 | $375.00 | 905 | — | — |
| 1985-05-03 | $330.00 | $330.00 | 903 | — | — |
| 1985-05-02 | $322.50 | $322.50 | 450 | — | — |
| 1985-05-01 | $360.00 | $360.00 | 98 | — | — |
| 1985-04-30 | $375.00 | $375.00 | 47 | — | — |
| 1985-04-29 | $382.50 | $382.50 | 52 | — | — |
| 1985-04-26 | $397.50 | $397.50 | 45 | — | — |
| 1985-04-25 | $405.00 | $405.00 | 48 | — | — |
| 1985-04-24 | $412.50 | $412.50 | 323 | — | — |
| 1985-04-23 | $397.50 | $397.50 | 187 | — | — |
| 1985-04-22 | $375.00 | $375.00 | 77 | — | — |
| 1985-04-19 | $375.00 | $375.00 | 432 | — | — |
| 1985-04-18 | $375.00 | $375.00 | 143 | — | — |
| 1985-04-17 | $405.00 | $405.00 | 58 | — | — |
| 1985-04-16 | $390.00 | $390.00 | 280 | — | — |
| 1985-04-15 | $427.50 | $427.50 | 228 | — | — |
| 1985-04-12 | $442.50 | $442.50 | 113 | — | — |
| 1985-04-11 | $435.00 | $435.00 | 183 | — | — |
| 1985-04-10 | $427.50 | $427.50 | 242 | — | — |
| 1985-04-09 | $427.50 | $427.50 | 517 | — | — |
| 1985-04-08 | $487.50 | $487.50 | 832 | — | — |
| 1985-04-04 | $510.00 | $510.00 | 122 | — | — |
| 1985-04-03 | $525.00 | $525.00 | 143 | — | — |
| 1985-04-02 | $532.50 | $532.50 | 223 | — | — |
| 1985-04-01 | $547.50 | $547.50 | 135 | — | — |
| 1985-03-29 | $547.50 | $547.50 | 500 | — | — |
| 1985-03-28 | $547.50 | $547.50 | 705 | — | — |
| 1985-03-27 | $555.00 | $555.00 | 245 | — | — |
| 1985-03-26 | $540.00 | $540.00 | 338 | — | — |
| 1985-03-25 | $540.00 | $540.00 | 1,085 | — | — |
| 1985-03-22 | $517.50 | $517.50 | 357 | — | — |
| 1985-03-21 | $517.50 | $517.50 | 207 | — | — |
| 1985-03-20 | $525.00 | $525.00 | 358 | — | — |
| 1985-03-19 | $540.00 | $540.00 | 693 | — | — |
| 1985-03-18 | $510.00 | $510.00 | 862 | — | — |
| 1985-03-15 | $510.00 | $510.00 | 1,413 | — | — |
| 1985-03-14 | $472.50 | $472.50 | 1,598 | — | — |
| 1985-03-13 | $465.00 | $465.00 | 85 | — | — |
| 1985-03-12 | $465.00 | $465.00 | 93 | — | — |
| 1985-03-11 | $450.00 | $450.00 | 535 | — | — |
| 1985-03-08 | $480.00 | $480.00 | 187 | — | — |
| 1985-03-07 | $465.00 | $465.00 | 167 | — | — |
| 1985-03-06 | $457.50 | $457.50 | 797 | — | — |
| 1985-03-05 | $472.50 | $472.50 | 897 | — | — |
| 1985-03-04 | $435.00 | $435.00 | 470 | — | — |
| 1985-03-01 | $450.00 | $450.00 | 1,163 | — | — |
| 1985-02-28 | $412.50 | $412.50 | 130 | — | — |
| 1985-02-27 | $390.00 | $390.00 | 122 | — | — |
| 1985-02-26 | $397.50 | $397.50 | 170 | — | — |
| 1985-02-25 | $405.00 | $405.00 | 160 | — | — |
| 1985-02-22 | $420.00 | $420.00 | 200 | — | — |
| 1985-02-21 | $412.50 | $412.50 | 220 | — | — |
| 1985-02-20 | $420.00 | $420.00 | 315 | — | — |
| 1985-02-19 | $405.00 | $405.00 | 25 | — | — |
| 1985-02-15 | $427.50 | $427.50 | 403 | — | — |
| 1985-02-14 | $427.50 | $427.50 | 765 | — | — |
| 1985-02-13 | $450.00 | $450.00 | 715 | — | — |
| 1985-02-12 | $405.00 | $405.00 | 282 | — | — |
| 1985-02-11 | $405.00 | $405.00 | 645 | — | — |
| 1985-02-08 | $367.50 | $367.50 | 2,308 | — | — |
| 1985-02-07 | $322.50 | $322.50 | 160 | — | — |
| 1985-02-06 | $322.50 | $322.50 | 228 | — | — |
| 1985-02-05 | $322.50 | $322.50 | 38 | — | — |
| 1985-02-04 | $330.00 | $330.00 | 222 | — | — |
| 1985-02-01 | $352.50 | $352.50 | 162 | — | — |
| 1985-01-31 | $330.00 | $330.00 | 713 | — | — |
| 1985-01-30 | $322.50 | $322.50 | 195 | — | — |
| 1985-01-29 | $307.50 | $307.50 | 7 | — | — |
| 1985-01-28 | $307.50 | $307.50 | 42 | — | — |
| 1985-01-25 | $315.00 | $315.00 | 33 | — | — |
| 1985-01-24 | $322.50 | $322.50 | 200 | — | — |
| 1985-01-23 | $322.50 | $322.50 | 18 | — | — |
| 1985-01-22 | $322.50 | $322.50 | 8 | — | — |
| 1985-01-21 | $322.50 | $322.50 | 307 | — | — |
| 1985-01-18 | $315.00 | $315.00 | 80 | — | — |
| 1985-01-17 | $315.00 | $315.00 | 67 | — | — |
| 1985-01-16 | $307.50 | $307.50 | 115 | — | — |
| 1985-01-15 | $307.50 | $307.50 | 90 | — | — |
| 1985-01-14 | $307.50 | $307.50 | 117 | — | — |
| 1985-01-11 | $315.00 | $315.00 | 33 | — | — |
| 1985-01-10 | $315.00 | $315.00 | 18 | — | — |
| 1985-01-09 | $315.00 | $315.00 | 133 | — | — |
| 1985-01-08 | $300.00 | $300.00 | 42 | — | — |
| 1985-01-07 | $315.00 | $315.00 | 8 | — | — |
| 1985-01-04 | $315.00 | $315.00 | 217 | — | — |
| 1985-01-03 | $315.00 | $315.00 | 42 | — | — |
| 1985-01-02 | $307.50 | $307.50 | 120 | — | — |