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 | $132.50 | $132.50 | 1,410 | — | — |
| 1985-12-30 | $132.50 | $132.50 | 2,680 | — | — |
| 1985-12-27 | $132.50 | $132.50 | 1,060 | — | — |
| 1985-12-26 | $137.50 | $137.50 | 460 | — | — |
| 1985-12-24 | $140.00 | $140.00 | 330 | — | — |
| 1985-12-23 | $137.50 | $137.50 | 1,140 | — | — |
| 1985-12-20 | $138.75 | $138.75 | 970 | — | — |
| 1985-12-19 | $137.50 | $137.50 | 1,660 | — | — |
| 1985-12-18 | $138.75 | $138.75 | 1,540 | — | — |
| 1985-12-17 | $140.00 | $140.00 | 1,980 | — | — |
| 1985-12-16 | $145.00 | $145.00 | 1,940 | — | — |
| 1985-12-13 | $142.50 | $142.50 | 850 | — | — |
| 1985-12-12 | $143.75 | $143.75 | 880 | — | — |
| 1985-12-11 | $141.25 | $141.25 | 1,450 | — | — |
| 1985-12-10 | $145.00 | $145.00 | 1,700 | — | — |
| 1985-12-09 | $152.50 | $152.50 | 2,610 | — | — |
| 1985-12-06 | $161.25 | $161.25 | 550 | — | — |
| 1985-12-05 | $161.25 | $161.25 | 1,590 | — | — |
| 1985-12-04 | $158.75 | $158.75 | 710 | — | — |
| 1985-12-03 | $156.25 | $156.25 | 200 | — | — |
| 1985-12-02 | $156.25 | $156.25 | 500 | — | — |
| 1985-11-29 | $158.75 | $158.75 | 2,350 | — | — |
| 1985-11-27 | $157.50 | $157.50 | 3,590 | — | — |
| 1985-11-26 | $163.75 | $163.75 | 2,970 | — | — |
| 1985-11-25 | $162.50 | $162.50 | 2,010 | — | — |
| 1985-11-22 | $157.50 | $157.50 | 2,230 | — | — |
| 1985-11-21 | $156.25 | $156.25 | 560 | — | — |
| 1985-11-20 | $155.00 | $155.00 | 2,130 | — | — |
| 1985-11-19 | $153.75 | $153.75 | 740 | — | — |
| 1985-11-18 | $148.75 | $148.75 | 560 | — | — |
| 1985-11-15 | $150.00 | $150.00 | 360 | — | — |
| 1985-11-14 | $153.75 | $153.75 | 620 | — | — |
| 1985-11-13 | $155.00 | $155.00 | 700 | — | — |
| 1985-11-12 | $155.00 | $155.00 | 1,110 | — | — |
| 1985-11-11 | $153.75 | $153.75 | 430 | — | — |
| 1985-11-08 | $155.00 | $155.00 | 1,720 | — | — |
| 1985-11-07 | $145.00 | $145.00 | 830 | — | — |
| 1985-11-06 | $148.75 | $148.75 | 260 | — | — |
| 1985-11-05 | $148.75 | $148.75 | 940 | — | — |
| 1985-11-04 | $153.75 | $153.75 | 500 | — | — |
| 1985-11-01 | $155.00 | $155.00 | 240 | — | — |
| 1985-10-31 | $157.50 | $157.50 | 960 | — | — |
| 1985-10-30 | $162.50 | $162.50 | 1,170 | — | — |
| 1985-10-29 | $163.75 | $163.75 | 580 | — | — |
| 1985-10-28 | $163.75 | $163.75 | 180 | — | — |
| 1985-10-25 | $163.75 | $163.75 | 250 | — | — |
| 1985-10-24 | $163.75 | $163.75 | 270 | — | — |
| 1985-10-23 | $165.00 | $165.00 | 140 | — | — |
| 1985-10-22 | $162.50 | $162.50 | 610 | — | — |
| 1985-10-21 | $162.50 | $162.50 | 810 | — | — |
| 1985-10-18 | $162.50 | $162.50 | 160 | — | — |
| 1985-10-17 | $162.50 | $162.50 | 210 | — | — |
| 1985-10-16 | $162.50 | $162.50 | 1,680 | — | — |
| 1985-10-15 | $165.00 | $165.00 | 940 | — | — |
| 1985-10-14 | $167.50 | $167.50 | 830 | — | — |
| 1985-10-11 | $166.25 | $166.25 | 890 | — | — |
| 1985-10-10 | $168.75 | $168.75 | 760 | — | — |
| 1985-10-09 | $168.75 | $168.75 | 730 | — | — |
| 1985-10-08 | $166.25 | $166.25 | 3,760 | — | — |
| 1985-10-07 | $165.00 | $165.00 | 3,320 | — | — |
| 1985-10-04 | $170.00 | $170.00 | 1,990 | — | — |
| 1985-10-03 | $168.75 | $168.75 | 6,420 | — | — |
| 1985-10-02 | $155.00 | $155.00 | 360 | — | — |
| 1985-10-01 | $155.00 | $155.00 | 1,280 | — | — |
| 1985-09-30 | $155.00 | $155.00 | 40 | — | — |
| 1985-09-26 | $155.00 | $155.00 | 1,160 | — | — |
| 1985-09-25 | $158.75 | $158.75 | 870 | — | — |
| 1985-09-24 | $162.50 | $162.50 | 1,080 | — | — |
| 1985-09-23 | $161.25 | $161.25 | 4,130 | — | — |
| 1985-09-20 | $152.50 | $152.50 | 510 | — | — |
| 1985-09-19 | $153.75 | $153.75 | 2,060 | — | — |
| 1985-09-18 | $142.50 | $142.50 | 1,390 | — | — |
| 1985-09-17 | $141.25 | $141.25 | 1,350 | — | — |
| 1985-09-16 | $145.00 | $145.00 | 480 | — | — |
| 1985-09-13 | $148.75 | $148.75 | 700 | — | — |
| 1985-09-12 | $151.25 | $151.25 | 880 | — | — |
| 1985-09-11 | $155.00 | $155.00 | 350 | — | — |
| 1985-09-10 | $158.75 | $158.75 | 1,300 | — | — |
| 1985-09-09 | $158.75 | $158.75 | 590 | — | — |
| 1985-09-06 | $160.00 | $160.00 | 430 | — | — |
| 1985-09-05 | $158.75 | $158.75 | 570 | — | — |
| 1985-09-04 | $158.75 | $158.75 | 1,070 | — | — |
| 1985-09-03 | $160.00 | $160.00 | 1,110 | — | — |
| 1985-08-30 | $162.50 | $162.50 | 1,570 | — | — |
| 1985-08-29 | $163.75 | $163.75 | 2,750 | — | — |
| 1985-08-28 | $170.00 | $170.00 | 3,270 | — | — |
| 1985-08-27 | $172.50 | $172.50 | 1,490 | — | — |
| 1985-08-26 | $172.50 | $172.50 | 2,310 | — | — |
| 1985-08-23 | $172.50 | $172.50 | 810 | — | — |
| 1985-08-22 | $171.25 | $171.25 | 2,420 | — | — |
| 1985-08-21 | $178.75 | $178.75 | 3,210 | — | — |
| 1985-08-20 | $175.00 | $175.00 | 3,880 | — | — |
| 1985-08-19 | $172.50 | $172.50 | 4,370 | — | — |
| 1985-08-16 | $167.50 | $167.50 | 3,490 | — | — |
| 1985-08-15 | $163.75 | $163.75 | 1,810 | — | — |
| 1985-08-14 | $160.00 | $160.00 | 720 | — | — |
| 1985-08-13 | $155.00 | $155.00 | 1,280 | — | — |
| 1985-08-12 | $152.50 | $152.50 | 610 | — | — |
| 1985-08-09 | $153.75 | $153.75 | 930 | — | — |
| 1985-08-08 | $151.25 | $151.25 | 390 | — | — |
| 1985-08-07 | $153.75 | $153.75 | 490 | — | — |
| 1985-08-06 | $151.25 | $151.25 | 160 | — | — |
| 1985-08-05 | $151.25 | $151.25 | 2,690 | — | — |
| 1985-08-02 | $152.50 | $152.50 | 2,440 | — | — |
| 1985-08-01 | $155.00 | $155.00 | 4,160 | — | — |
| 1985-07-31 | $157.50 | $157.50 | 8,110 | — | — |
| 1985-07-30 | $156.25 | $156.25 | 2,840 | — | — |
| 1985-07-29 | $157.50 | $157.50 | 1,320 | — | — |
| 1985-07-26 | $152.50 | $152.50 | 1,950 | — | — |
| 1985-07-25 | $147.50 | $147.50 | 910 | — | — |
| 1985-07-24 | $150.00 | $150.00 | 1,090 | — | — |
| 1985-07-23 | $147.50 | $147.50 | 1,010 | — | — |
| 1985-07-22 | $146.25 | $146.25 | 1,080 | — | — |
| 1985-07-19 | $143.75 | $143.75 | 1,010 | — | — |
| 1985-07-18 | $145.00 | $145.00 | 1,340 | — | — |
| 1985-07-17 | $146.25 | $146.25 | 1,680 | — | — |
| 1985-07-16 | $137.50 | $137.50 | 570 | — | — |
| 1985-07-15 | $132.50 | $132.50 | 1,230 | — | — |
| 1985-07-12 | $130.00 | $130.00 | 810 | — | — |
| 1985-07-11 | $126.25 | $126.25 | 1,170 | — | — |
| 1985-07-10 | $126.25 | $126.25 | 1,330 | — | — |
| 1985-07-09 | $125.00 | $125.00 | 1,650 | — | — |
| 1985-07-08 | $125.00 | $125.00 | 910 | — | — |
| 1985-07-05 | $125.00 | $125.00 | 1,030 | — | — |
| 1985-07-03 | $126.25 | $126.25 | 320 | — | — |
| 1985-07-02 | $125.00 | $125.00 | 1,150 | — | — |
| 1985-07-01 | $123.75 | $123.75 | 1,490 | — | — |
| 1985-06-28 | $130.00 | $130.00 | 870 | — | — |
| 1985-06-27 | $128.75 | $128.75 | 780 | — | — |
| 1985-06-26 | $132.50 | $132.50 | 360 | — | — |
| 1985-06-25 | $135.00 | $135.00 | 250 | — | — |
| 1985-06-24 | $133.75 | $133.75 | 340 | — | — |
| 1985-06-21 | $133.75 | $133.75 | 250 | — | — |
| 1985-06-20 | $136.25 | $136.25 | 930 | — | — |
| 1985-06-19 | $137.50 | $137.50 | 640 | — | — |
| 1985-06-18 | $135.00 | $135.00 | 790 | — | — |
| 1985-06-17 | $135.00 | $135.00 | 230 | — | — |
| 1985-06-14 | $133.75 | $133.75 | 900 | — | — |
| 1985-06-13 | $132.50 | $132.50 | 550 | — | — |
| 1985-06-12 | $131.25 | $131.25 | 820 | — | — |
| 1985-06-11 | $133.75 | $133.75 | 100 | — | — |
| 1985-06-10 | $135.00 | $135.00 | 690 | — | — |
| 1985-06-07 | $133.75 | $133.75 | 710 | — | — |
| 1985-06-06 | $135.00 | $135.00 | 1,670 | — | — |
| 1985-06-05 | $136.25 | $136.25 | 960 | — | — |
| 1985-06-04 | $136.25 | $136.25 | 370 | — | — |
| 1985-06-03 | $140.00 | $140.00 | 1,090 | — | — |
| 1985-05-31 | $141.25 | $141.25 | 2,020 | — | — |
| 1985-05-30 | $143.75 | $143.75 | 310 | — | — |
| 1985-05-29 | $143.75 | $143.75 | 510 | — | — |
| 1985-05-28 | $141.25 | $141.25 | 380 | — | — |
| 1985-05-24 | $141.25 | $141.25 | 340 | — | — |
| 1985-05-23 | $140.00 | $140.00 | 640 | — | — |
| 1985-05-22 | $140.00 | $140.00 | 570 | — | — |
| 1985-05-21 | $143.75 | $143.75 | 1,110 | — | — |
| 1985-05-20 | $143.75 | $143.75 | 2,440 | — | — |
| 1985-05-17 | $145.00 | $145.00 | 160 | — | — |
| 1985-05-16 | $146.25 | $146.25 | 330 | — | — |
| 1985-05-15 | $145.00 | $145.00 | 300 | — | — |
| 1985-05-14 | $145.00 | $145.00 | 1,300 | — | — |
| 1985-05-13 | $146.25 | $146.25 | 2,630 | — | — |
| 1985-05-10 | $145.00 | $145.00 | 350 | — | — |
| 1985-05-09 | $145.00 | $145.00 | 710 | — | — |
| 1985-05-08 | $140.00 | $140.00 | 1,170 | — | — |
| 1985-05-07 | $146.25 | $146.25 | 2,430 | — | — |
| 1985-05-06 | $142.50 | $142.50 | 420 | — | — |
| 1985-05-03 | $142.50 | $142.50 | 1,650 | — | — |
| 1985-05-02 | $145.00 | $145.00 | 710 | — | — |
| 1985-05-01 | $148.75 | $148.75 | 400 | — | — |
| 1985-04-30 | $147.50 | $147.50 | 2,170 | — | — |
| 1985-04-29 | $150.00 | $150.00 | 510 | — | — |
| 1985-04-26 | $150.00 | $150.00 | 280 | — | — |
| 1985-04-25 | $150.00 | $150.00 | 160 | — | — |
| 1985-04-24 | $150.00 | $150.00 | 340 | — | — |
| 1985-04-23 | $151.25 | $151.25 | 440 | — | — |
| 1985-04-22 | $155.00 | $155.00 | 430 | — | — |
| 1985-04-19 | $152.50 | $152.50 | 390 | — | — |
| 1985-04-18 | $155.00 | $155.00 | 220 | — | — |
| 1985-04-17 | $155.00 | $155.00 | 350 | — | — |
| 1985-04-16 | $155.00 | $155.00 | 1,270 | — | — |
| 1985-04-15 | $157.50 | $157.50 | 2,150 | — | — |
| 1985-04-12 | $156.25 | $156.25 | 190 | — | — |
| 1985-04-11 | $155.00 | $155.00 | 390 | — | — |
| 1985-04-10 | $152.50 | $152.50 | 540 | — | — |
| 1985-04-09 | $150.00 | $150.00 | 500 | — | — |
| 1985-04-08 | $151.25 | $151.25 | 1,210 | — | — |
| 1985-04-04 | $155.00 | $155.00 | 130 | — | — |
| 1985-04-03 | $152.50 | $152.50 | 320 | — | — |
| 1985-04-02 | $156.25 | $156.25 | 1,050 | — | — |
| 1985-04-01 | $155.00 | $155.00 | 2,560 | — | — |
| 1985-03-29 | $158.75 | $158.75 | 940 | — | — |
| 1985-03-28 | $155.00 | $155.00 | 5,740 | — | — |
| 1985-03-27 | $146.25 | $146.25 | 3,020 | — | — |
| 1985-03-26 | $147.50 | $147.50 | 1,560 | — | — |
| 1985-03-25 | $145.00 | $145.00 | 240 | — | — |
| 1985-03-22 | $147.50 | $147.50 | 470 | — | — |
| 1985-03-21 | $145.00 | $145.00 | 3,080 | — | — |
| 1985-03-20 | $152.50 | $152.50 | 4,170 | — | — |
| 1985-03-19 | $155.00 | $155.00 | 13,470 | — | — |
| 1985-03-18 | $150.00 | $150.00 | 1,790 | — | — |
| 1985-03-15 | $150.00 | $150.00 | 1,570 | — | — |
| 1985-03-14 | $150.00 | $150.00 | 210 | — | — |
| 1985-03-13 | $152.50 | $152.50 | 190 | — | — |
| 1985-03-12 | $152.50 | $152.50 | 3,270 | — | — |
| 1985-03-11 | $150.00 | $150.00 | 410 | — | — |
| 1985-03-08 | $150.00 | $150.00 | 1,080 | — | — |
| 1985-03-07 | $152.50 | $152.50 | 700 | — | — |
| 1985-03-06 | $150.00 | $150.00 | 4,240 | — | — |
| 1985-03-05 | $147.50 | $147.50 | 170 | — | — |
| 1985-03-04 | $147.50 | $147.50 | 410 | — | — |
| 1985-03-01 | $147.50 | $147.50 | 1,090 | — | — |
| 1985-02-28 | $145.00 | $145.00 | 440 | — | — |
| 1985-02-27 | $147.50 | $147.50 | 2,080 | — | — |
| 1985-02-26 | $147.50 | $147.50 | 1,990 | — | — |
| 1985-02-25 | $140.00 | $140.00 | 830 | — | — |
| 1985-02-22 | $143.75 | $143.75 | 1,030 | — | — |
| 1985-02-21 | $147.50 | $147.50 | 5,240 | — | — |
| 1985-02-20 | $147.50 | $147.50 | 3,960 | — | — |
| 1985-02-19 | $150.00 | $150.00 | 710 | — | — |
| 1985-02-15 | $147.50 | $147.50 | 500 | — | — |
| 1985-02-14 | $150.00 | $150.00 | 1,520 | — | — |
| 1985-02-13 | $150.00 | $150.00 | 4,170 | — | — |
| 1985-02-12 | $147.50 | $147.50 | 310 | — | — |
| 1985-02-11 | $147.50 | $147.50 | 540 | — | — |
| 1985-02-08 | $146.25 | $146.25 | 570 | — | — |
| 1985-02-07 | $142.50 | $142.50 | 1,120 | — | — |
| 1985-02-06 | $145.00 | $145.00 | 600 | — | — |
| 1985-02-05 | $145.00 | $145.00 | 2,220 | — | — |
| 1985-02-04 | $145.00 | $145.00 | 1,780 | — | — |
| 1985-02-01 | $145.00 | $145.00 | 1,330 | — | — |
| 1985-01-31 | $147.50 | $147.50 | 2,700 | — | — |
| 1985-01-30 | $137.50 | $137.50 | 1,970 | — | — |
| 1985-01-29 | $127.50 | $127.50 | 1,230 | — | — |
| 1985-01-28 | $130.00 | $130.00 | 530 | — | — |
| 1985-01-25 | $130.00 | $130.00 | 320 | — | — |
| 1985-01-24 | $127.50 | $127.50 | 470 | — | — |
| 1985-01-23 | $127.50 | $127.50 | 900 | — | — |
| 1985-01-22 | $127.50 | $127.50 | 750 | — | — |
| 1985-01-21 | $127.50 | $127.50 | 710 | — | — |
| 1985-01-18 | $127.50 | $127.50 | 1,120 | — | — |
| 1985-01-17 | $127.50 | $127.50 | 1,010 | — | — |
| 1985-01-16 | $127.50 | $127.50 | 2,020 | — | — |
| 1985-01-15 | $130.00 | $130.00 | 730 | — | — |
| 1985-01-14 | $130.00 | $130.00 | 710 | — | — |
| 1985-01-11 | $130.00 | $130.00 | 610 | — | — |
| 1985-01-10 | $127.50 | $127.50 | 460 | — | — |
| 1985-01-09 | $130.00 | $130.00 | 3,270 | — | — |
| 1985-01-08 | $130.00 | $130.00 | 470 | — | — |
| 1985-01-07 | $127.50 | $127.50 | 690 | — | — |
| 1985-01-04 | $130.00 | $130.00 | 1,610 | — | — |
| 1985-01-03 | $130.00 | $130.00 | 1,030 | — | — |
| 1985-01-02 | $130.00 | $130.00 | 690 | — | — |