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
- 1980-12-29 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 — 1985
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1985-12-31 | $352.50 | $352.50 | 87 | — | — |
| 1985-12-30 | $356.25 | $356.25 | 117 | — | — |
| 1985-12-27 | $356.25 | $356.25 | 273 | — | — |
| 1985-12-26 | $356.25 | $356.25 | 113 | — | — |
| 1985-12-24 | $348.75 | $348.75 | 130 | — | — |
| 1985-12-23 | $352.50 | $352.50 | 97 | — | — |
| 1985-12-20 | $341.25 | $341.25 | 167 | — | — |
| 1985-12-19 | $345.00 | $345.00 | 253 | — | — |
| 1985-12-18 | $348.75 | $348.75 | 290 | — | — |
| 1985-12-17 | $333.75 | $333.75 | 207 | — | — |
| 1985-12-16 | $333.75 | $333.75 | 333 | — | — |
| 1985-12-13 | $337.50 | $337.50 | 110 | — | — |
| 1985-12-12 | $330.00 | $330.00 | 457 | — | — |
| 1985-12-11 | $330.00 | $330.00 | 583 | — | — |
| 1985-12-10 | $326.25 | $326.25 | 313 | — | — |
| 1985-12-09 | $337.50 | $337.50 | 313 | — | — |
| 1985-12-06 | $337.50 | $337.50 | 227 | — | — |
| 1985-12-05 | $345.00 | $345.00 | 297 | — | — |
| 1985-12-04 | $341.25 | $341.25 | 190 | — | — |
| 1985-12-03 | $337.50 | $337.50 | 350 | — | — |
| 1985-12-02 | $337.50 | $337.50 | 250 | — | — |
| 1985-11-29 | $337.50 | $337.50 | 143 | — | — |
| 1985-11-27 | $337.50 | $337.50 | 287 | — | — |
| 1985-11-26 | $345.00 | $345.00 | 307 | — | — |
| 1985-11-25 | $352.50 | $352.50 | 270 | — | — |
| 1985-11-22 | $356.25 | $356.25 | 260 | — | — |
| 1985-11-21 | $348.75 | $348.75 | 337 | — | — |
| 1985-11-20 | $360.00 | $360.00 | 717 | — | — |
| 1985-11-19 | $348.75 | $348.75 | 783 | — | — |
| 1985-11-18 | $363.75 | $363.75 | 897 | — | — |
| 1985-11-15 | $356.25 | $356.25 | 80 | — | — |
| 1985-11-14 | $356.25 | $356.25 | 127 | — | — |
| 1985-11-13 | $360.00 | $360.00 | 257 | — | — |
| 1985-11-12 | $348.75 | $348.75 | 237 | — | — |
| 1985-11-11 | $360.00 | $360.00 | 347 | — | — |
| 1985-11-08 | $378.75 | $378.75 | 183 | — | — |
| 1985-11-07 | $375.00 | $375.00 | 177 | — | — |
| 1985-11-06 | $382.50 | $382.50 | 113 | — | — |
| 1985-11-05 | $378.75 | $378.75 | 163 | — | — |
| 1985-11-04 | $382.50 | $382.50 | 143 | — | — |
| 1985-11-01 | $382.50 | $382.50 | 100 | — | — |
| 1985-10-31 | $390.00 | $390.00 | 93 | — | — |
| 1985-10-30 | $386.25 | $386.25 | 493 | — | — |
| 1985-10-29 | $378.75 | $378.75 | 13 | — | — |
| 1985-10-28 | $375.00 | $375.00 | 23 | — | — |
| 1985-10-25 | $371.25 | $371.25 | 70 | — | — |
| 1985-10-24 | $382.50 | $382.50 | 107 | — | — |
| 1985-10-23 | $378.75 | $378.75 | 150 | — | — |
| 1985-10-22 | $386.25 | $386.25 | 83 | — | — |
| 1985-10-21 | $382.50 | $382.50 | 73 | — | — |
| 1985-10-18 | $382.50 | $382.50 | 77 | — | — |
| 1985-10-17 | $382.50 | $382.50 | 190 | — | — |
| 1985-10-16 | $378.75 | $378.75 | 383 | — | — |
| 1985-10-15 | $367.50 | $367.50 | 187 | — | — |
| 1985-10-14 | $367.50 | $367.50 | 153 | — | — |
| 1985-10-11 | $367.50 | $367.50 | 167 | — | — |
| 1985-10-10 | $363.75 | $363.75 | 177 | — | — |
| 1985-10-09 | $360.00 | $360.00 | 153 | — | — |
| 1985-10-08 | $356.25 | $356.25 | 137 | — | — |
| 1985-10-07 | $352.50 | $352.50 | 103 | — | — |
| 1985-10-04 | $356.25 | $356.25 | 143 | — | — |
| 1985-10-03 | $360.00 | $360.00 | 53 | — | — |
| 1985-10-02 | $356.25 | $356.25 | 70 | — | — |
| 1985-10-01 | $352.50 | $352.50 | 57 | — | — |
| 1985-09-30 | $348.75 | $348.75 | 190 | — | — |
| 1985-09-26 | $352.50 | $352.50 | 867 | — | — |
| 1985-09-25 | $348.75 | $348.75 | 323 | — | — |
| 1985-09-24 | $348.75 | $348.75 | 210 | — | — |
| 1985-09-23 | $356.25 | $356.25 | 70 | — | — |
| 1985-09-20 | $356.25 | $356.25 | 497 | — | — |
| 1985-09-19 | $363.75 | $363.75 | 143 | — | — |
| 1985-09-18 | $367.50 | $367.50 | 60 | — | — |
| 1985-09-17 | $371.25 | $371.25 | 280 | — | — |
| 1985-09-16 | $371.25 | $371.25 | 180 | — | — |
| 1985-09-13 | $367.50 | $367.50 | 47 | — | — |
| 1985-09-12 | $371.25 | $371.25 | 357 | — | — |
| 1985-09-11 | $371.25 | $371.25 | 187 | — | — |
| 1985-09-10 | $375.00 | $375.00 | 297 | — | — |
| 1985-09-09 | $363.75 | $363.75 | 87 | — | — |
| 1985-09-06 | $363.75 | $363.75 | 150 | — | — |
| 1985-09-05 | $378.75 | $378.75 | 240 | — | — |
| 1985-09-04 | $375.00 | $375.00 | 420 | — | — |
| 1985-09-03 | $382.50 | $382.50 | 163 | — | — |
| 1985-08-30 | $390.00 | $390.00 | 357 | — | — |
| 1985-08-29 | $378.75 | $378.75 | 173 | — | — |
| 1985-08-28 | $397.50 | $397.50 | 157 | — | — |
| 1985-08-27 | $378.75 | $378.75 | 187 | — | — |
| 1985-08-26 | $382.50 | $382.50 | 180 | — | — |
| 1985-08-23 | $378.75 | $378.75 | 153 | — | — |
| 1985-08-22 | $375.00 | $375.00 | 197 | — | — |
| 1985-08-21 | $378.75 | $378.75 | 73 | — | — |
| 1985-08-20 | $375.00 | $375.00 | 247 | — | — |
| 1985-08-19 | $382.50 | $382.50 | 110 | — | — |
| 1985-08-16 | $382.50 | $382.50 | 127 | — | — |
| 1985-08-15 | $367.50 | $367.50 | 193 | — | — |
| 1985-08-14 | $363.75 | $363.75 | 530 | — | — |
| 1985-08-13 | $371.25 | $371.25 | 83 | — | — |
| 1985-08-12 | $371.25 | $371.25 | 143 | — | — |
| 1985-08-09 | $375.00 | $375.00 | 137 | — | — |
| 1985-08-08 | $371.25 | $371.25 | 223 | — | — |
| 1985-08-07 | $371.25 | $371.25 | 590 | — | — |
| 1985-08-06 | $367.50 | $367.50 | 253 | — | — |
| 1985-08-05 | $360.00 | $360.00 | 1,277 | — | — |
| 1985-08-02 | $363.75 | $363.75 | 473 | — | — |
| 1985-08-01 | $360.00 | $360.00 | 510 | — | — |
| 1985-07-31 | $363.75 | $363.75 | 160 | — | — |
| 1985-07-30 | $375.00 | $375.00 | 610 | — | — |
| 1985-07-29 | $382.50 | $382.50 | 260 | — | — |
| 1985-07-26 | $393.75 | $393.75 | 290 | — | — |
| 1985-07-25 | $405.00 | $405.00 | 223 | — | — |
| 1985-07-24 | $393.75 | $393.75 | 220 | — | — |
| 1985-07-23 | $405.00 | $405.00 | 403 | — | — |
| 1985-07-22 | $405.00 | $405.00 | 170 | — | — |
| 1985-07-19 | $408.75 | $408.75 | 127 | — | — |
| 1985-07-18 | $405.00 | $405.00 | 180 | — | — |
| 1985-07-17 | $408.75 | $408.75 | 217 | — | — |
| 1985-07-16 | $408.75 | $408.75 | 277 | — | — |
| 1985-07-15 | $412.50 | $412.50 | 113 | — | — |
| 1985-07-12 | $408.75 | $408.75 | 233 | — | — |
| 1985-07-11 | $401.25 | $401.25 | 157 | — | — |
| 1985-07-10 | $397.50 | $397.50 | 230 | — | — |
| 1985-07-09 | $401.25 | $401.25 | 223 | — | — |
| 1985-07-08 | $405.00 | $405.00 | 113 | — | — |
| 1985-07-05 | $408.75 | $408.75 | 220 | — | — |
| 1985-07-03 | $408.75 | $408.75 | 140 | — | — |
| 1985-07-02 | $405.00 | $405.00 | 423 | — | — |
| 1985-07-01 | $408.75 | $408.75 | 180 | — | — |
| 1985-06-28 | $405.00 | $405.00 | 407 | — | — |
| 1985-06-27 | $408.75 | $408.75 | 317 | — | — |
| 1985-06-26 | $412.50 | $412.50 | 613 | — | — |
| 1985-06-25 | $412.50 | $412.50 | 303 | — | — |
| 1985-06-24 | $412.50 | $412.50 | 327 | — | — |
| 1985-06-21 | $401.25 | $401.25 | 300 | — | — |
| 1985-06-20 | $412.50 | $412.50 | 363 | — | — |
| 1985-06-19 | $416.25 | $416.25 | 607 | — | — |
| 1985-06-18 | $420.00 | $420.00 | 610 | — | — |
| 1985-06-17 | $412.50 | $412.50 | 320 | — | — |
| 1985-06-14 | $420.00 | $420.00 | 537 | — | — |
| 1985-06-13 | $412.50 | $412.50 | 547 | — | — |
| 1985-06-12 | $420.00 | $420.00 | 583 | — | — |
| 1985-06-11 | $420.00 | $420.00 | 573 | — | — |
| 1985-06-10 | $416.25 | $416.25 | 453 | — | — |
| 1985-06-07 | $420.00 | $420.00 | 1,290 | — | — |
| 1985-06-06 | $416.25 | $416.25 | 2,260 | — | — |
| 1985-06-05 | $420.00 | $420.00 | 2,797 | — | — |
| 1985-06-04 | $397.50 | $397.50 | 257 | — | — |
| 1985-06-03 | $397.50 | $397.50 | 130 | — | — |
| 1985-05-31 | $401.25 | $401.25 | 287 | — | — |
| 1985-05-30 | $405.00 | $405.00 | 130 | — | — |
| 1985-05-29 | $405.00 | $405.00 | 237 | — | — |
| 1985-05-28 | $405.00 | $405.00 | 430 | — | — |
| 1985-05-24 | $405.00 | $405.00 | 187 | — | — |
| 1985-05-23 | $412.50 | $412.50 | 453 | — | — |
| 1985-05-22 | $405.00 | $405.00 | 597 | — | — |
| 1985-05-21 | $405.00 | $405.00 | 447 | — | — |
| 1985-05-20 | $397.50 | $397.50 | 617 | — | — |
| 1985-05-17 | $397.50 | $397.50 | 200 | — | — |
| 1985-05-16 | $390.00 | $390.00 | 260 | — | — |
| 1985-05-15 | $390.00 | $390.00 | 280 | — | — |
| 1985-05-14 | $393.75 | $393.75 | 397 | — | — |
| 1985-05-13 | $393.75 | $393.75 | 150 | — | — |
| 1985-05-10 | $390.00 | $390.00 | 330 | — | — |
| 1985-05-09 | $393.75 | $393.75 | 550 | — | — |
| 1985-05-08 | $393.75 | $393.75 | 350 | — | — |
| 1985-05-07 | $393.75 | $393.75 | 163 | — | — |
| 1985-05-06 | $397.50 | $397.50 | 440 | — | — |
| 1985-05-03 | $390.00 | $390.00 | 330 | — | — |
| 1985-05-02 | $390.00 | $390.00 | 330 | — | — |
| 1985-05-01 | $393.75 | $393.75 | 253 | — | — |
| 1985-04-30 | $393.75 | $393.75 | 137 | — | — |
| 1985-04-29 | $393.75 | $393.75 | 273 | — | — |
| 1985-04-26 | $393.75 | $393.75 | 250 | — | — |
| 1985-04-25 | $390.00 | $390.00 | 390 | — | — |
| 1985-04-24 | $393.75 | $393.75 | 250 | — | — |
| 1985-04-23 | $386.25 | $386.25 | 107 | — | — |
| 1985-04-22 | $386.25 | $386.25 | 217 | — | — |
| 1985-04-19 | $393.75 | $393.75 | 347 | — | — |
| 1985-04-18 | $390.00 | $390.00 | 113 | — | — |
| 1985-04-17 | $390.00 | $390.00 | 250 | — | — |
| 1985-04-16 | $390.00 | $390.00 | 217 | — | — |
| 1985-04-15 | $390.00 | $390.00 | 177 | — | — |
| 1985-04-12 | $386.25 | $386.25 | 203 | — | — |
| 1985-04-11 | $390.00 | $390.00 | 630 | — | — |
| 1985-04-10 | $382.50 | $382.50 | 193 | — | — |
| 1985-04-09 | $382.50 | $382.50 | 370 | — | — |
| 1985-04-08 | $382.50 | $382.50 | 233 | — | — |
| 1985-04-04 | $386.25 | $386.25 | 270 | — | — |
| 1985-04-03 | $386.25 | $386.25 | 183 | — | — |
| 1985-04-02 | $382.50 | $382.50 | 253 | — | — |
| 1985-04-01 | $382.50 | $382.50 | 183 | — | — |
| 1985-03-29 | $386.25 | $386.25 | 393 | — | — |
| 1985-03-28 | $386.25 | $386.25 | 383 | — | — |
| 1985-03-27 | $378.75 | $378.75 | 267 | — | — |
| 1985-03-26 | $378.75 | $378.75 | 340 | — | — |
| 1985-03-25 | $375.00 | $375.00 | 357 | — | — |
| 1985-03-22 | $378.75 | $378.75 | 370 | — | — |
| 1985-03-21 | $378.75 | $378.75 | 380 | — | — |
| 1985-03-20 | $378.75 | $378.75 | 373 | — | — |
| 1985-03-19 | $378.75 | $378.75 | 280 | — | — |
| 1985-03-18 | $375.00 | $375.00 | 520 | — | — |
| 1985-03-15 | $371.25 | $371.25 | 243 | — | — |
| 1985-03-14 | $375.00 | $375.00 | 460 | — | — |
| 1985-03-13 | $367.50 | $367.50 | 893 | — | — |
| 1985-03-12 | $367.50 | $367.50 | 650 | — | — |
| 1985-03-11 | $360.00 | $360.00 | 350 | — | — |
| 1985-03-08 | $367.50 | $367.50 | 207 | — | — |
| 1985-03-07 | $367.50 | $367.50 | 1,003 | — | — |
| 1985-03-06 | $367.50 | $367.50 | 1,547 | — | — |
| 1985-03-05 | $360.00 | $360.00 | 610 | — | — |
| 1985-03-04 | $360.00 | $360.00 | 1,057 | — | — |
| 1985-03-01 | $363.75 | $363.75 | 4,247 | — | — |
| 1985-02-28 | $352.50 | $352.50 | 277 | — | — |
| 1985-02-27 | $356.25 | $356.25 | 163 | — | — |
| 1985-02-26 | $360.00 | $360.00 | 307 | — | — |
| 1985-02-25 | $356.25 | $356.25 | 257 | — | — |
| 1985-02-22 | $356.25 | $356.25 | 403 | — | — |
| 1985-02-21 | $348.75 | $348.75 | 190 | — | — |
| 1985-02-20 | $341.25 | $341.25 | 100 | — | — |
| 1985-02-19 | $337.50 | $337.50 | 117 | — | — |
| 1985-02-15 | $333.75 | $333.75 | 177 | — | — |
| 1985-02-14 | $337.50 | $337.50 | 210 | — | — |
| 1985-02-13 | $352.50 | $352.50 | 257 | — | — |
| 1985-02-12 | $352.50 | $352.50 | 83 | — | — |
| 1985-02-11 | $356.25 | $356.25 | 67 | — | — |
| 1985-02-08 | $356.25 | $356.25 | 67 | — | — |
| 1985-02-07 | $356.25 | $356.25 | 107 | — | — |
| 1985-02-06 | $356.25 | $356.25 | 57 | — | — |
| 1985-02-05 | $356.25 | $356.25 | 43 | — | — |
| 1985-02-04 | $345.00 | $345.00 | 183 | — | — |
| 1985-02-01 | $352.50 | $352.50 | 97 | — | — |
| 1985-01-31 | $360.00 | $360.00 | 103 | — | — |
| 1985-01-30 | $348.75 | $348.75 | 137 | — | — |
| 1985-01-29 | $352.50 | $352.50 | 130 | — | — |
| 1985-01-28 | $345.00 | $345.00 | 110 | — | — |
| 1985-01-25 | $348.75 | $348.75 | 60 | — | — |
| 1985-01-24 | $352.50 | $352.50 | 383 | — | — |
| 1985-01-23 | $337.50 | $337.50 | 107 | — | — |
| 1985-01-22 | $348.75 | $348.75 | 70 | — | — |
| 1985-01-21 | $345.00 | $345.00 | 13 | — | — |
| 1985-01-18 | $345.00 | $345.00 | 113 | — | — |
| 1985-01-17 | $348.75 | $348.75 | 17 | — | — |
| 1985-01-16 | $345.00 | $345.00 | 190 | — | — |
| 1985-01-15 | $352.50 | $352.50 | 150 | — | — |
| 1985-01-14 | $348.75 | $348.75 | 100 | — | — |
| 1985-01-11 | $360.00 | $360.00 | 63 | — | — |
| 1985-01-10 | $356.25 | $356.25 | 87 | — | — |
| 1985-01-09 | $363.75 | $363.75 | 53 | — | — |
| 1985-01-08 | $356.25 | $356.25 | 37 | — | — |
| 1985-01-07 | $348.75 | $348.75 | 57 | — | — |
| 1985-01-04 | $348.75 | $348.75 | 130 | — | — |
| 1985-01-03 | $330.00 | $330.00 | 170 | — | — |
| 1985-01-02 | $330.00 | $330.00 | 57 | — | — |