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
- 1973-02-21 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 | $71.75 | $71.75 | 55,939 | — | — |
| 1985-12-30 | $72.51 | $72.51 | 21,846 | — | — |
| 1985-12-27 | $72.73 | $72.73 | 7,779 | — | — |
| 1985-12-26 | $72.66 | $72.66 | 1,159 | — | — |
| 1985-12-24 | $72.51 | $72.51 | 5,627 | — | — |
| 1985-12-23 | $72.96 | $72.96 | 18,702 | — | — |
| 1985-12-20 | $74.32 | $74.32 | 8,772 | — | — |
| 1985-12-19 | $74.32 | $74.32 | 11,585 | — | — |
| 1985-12-18 | $73.41 | $73.41 | 15,557 | — | — |
| 1985-12-17 | $75.23 | $75.23 | 33,266 | — | — |
| 1985-12-16 | $75.23 | $75.23 | 10,096 | — | — |
| 1985-12-13 | $74.02 | $74.02 | 12,082 | — | — |
| 1985-12-12 | $73.11 | $73.11 | 10,923 | — | — |
| 1985-12-11 | $74.32 | $74.32 | 23,832 | — | — |
| 1985-12-10 | $71.90 | $71.90 | 3,807 | — | — |
| 1985-12-09 | $71.00 | $71.00 | 16,385 | — | — |
| 1985-12-06 | $69.94 | $69.94 | 1,490 | — | — |
| 1985-12-05 | $70.39 | $70.39 | 21,350 | — | — |
| 1985-12-04 | $69.18 | $69.18 | 65,207 | — | — |
| 1985-12-03 | $67.98 | $67.98 | 35,583 | — | — |
| 1985-12-02 | $67.37 | $67.37 | 23,501 | — | — |
| 1985-11-29 | $68.73 | $68.73 | 36,907 | — | — |
| 1985-11-27 | $68.88 | $68.88 | 17,543 | — | — |
| 1985-11-26 | $69.49 | $69.49 | 28,135 | — | — |
| 1985-11-25 | $69.79 | $69.79 | 4,303 | — | — |
| 1985-11-22 | $69.49 | $69.49 | 25,487 | — | — |
| 1985-11-21 | $69.64 | $69.64 | 17,543 | — | — |
| 1985-11-20 | $68.73 | $68.73 | 3,641 | — | — |
| 1985-11-19 | $69.49 | $69.49 | 8,937 | — | — |
| 1985-11-18 | $69.94 | $69.94 | 28,797 | — | — |
| 1985-11-15 | $71.00 | $71.00 | 9,434 | — | — |
| 1985-11-14 | $71.90 | $71.90 | 8,772 | — | — |
| 1985-11-13 | $72.81 | $72.81 | 4,634 | — | — |
| 1985-11-12 | $71.90 | $71.90 | 12,082 | — | — |
| 1985-11-11 | $71.30 | $71.30 | 26,149 | — | — |
| 1985-11-08 | $71.30 | $71.30 | 2,979 | — | — |
| 1985-11-07 | $70.39 | $70.39 | 2,648 | — | — |
| 1985-11-06 | $70.69 | $70.69 | 18,867 | — | — |
| 1985-11-05 | $70.39 | $70.39 | 15,723 | — | — |
| 1985-11-04 | $71.00 | $71.00 | 29,790 | — | — |
| 1985-11-01 | $70.69 | $70.69 | 32,769 | — | — |
| 1985-10-31 | $69.49 | $69.49 | 7,779 | — | — |
| 1985-10-30 | $69.18 | $69.18 | 8,937 | — | — |
| 1985-10-29 | $69.49 | $69.49 | 55,774 | — | — |
| 1985-10-28 | $69.03 | $69.03 | 2,814 | — | — |
| 1985-10-25 | $69.64 | $69.64 | 19,033 | — | — |
| 1985-10-24 | $68.58 | $68.58 | 66,697 | — | — |
| 1985-10-23 | $66.47 | $66.47 | 5,131 | — | — |
| 1985-10-22 | $66.31 | $66.31 | 5,296 | — | — |
| 1985-10-21 | $66.39 | $66.39 | 4,138 | — | — |
| 1985-10-18 | $66.47 | $66.47 | 9,930 | — | — |
| 1985-10-17 | $66.92 | $66.92 | 3,972 | — | — |
| 1985-10-16 | $66.01 | $66.01 | 17,047 | — | — |
| 1985-10-15 | $64.20 | $64.20 | 15,888 | — | — |
| 1985-10-14 | $65.56 | $65.56 | 3,807 | — | — |
| 1985-10-11 | $65.71 | $65.71 | 6,124 | — | — |
| 1985-10-10 | $65.26 | $65.26 | 74,806 | — | — |
| 1985-10-09 | $62.84 | $62.84 | 4,469 | — | — |
| 1985-10-08 | $62.24 | $62.24 | 22,508 | — | — |
| 1985-10-07 | $62.69 | $62.69 | 8,441 | — | — |
| 1985-10-04 | $64.20 | $64.20 | 8,937 | — | — |
| 1985-10-03 | $65.86 | $65.86 | 101,286 | — | — |
| 1985-10-02 | $67.52 | $67.52 | 3,641 | — | — |
| 1985-10-01 | $68.58 | $68.58 | 10,592 | — | — |
| 1985-09-30 | $68.58 | $68.58 | 3,145 | — | — |
| 1985-09-26 | $68.13 | $68.13 | 12,578 | — | — |
| 1985-09-25 | $68.88 | $68.88 | 21,515 | — | — |
| 1985-09-24 | $69.49 | $69.49 | 1,490 | — | — |
| 1985-09-23 | $69.26 | $69.26 | 3,145 | — | — |
| 1985-09-20 | $69.49 | $69.49 | 8,772 | — | — |
| 1985-09-19 | $68.58 | $68.58 | 3,807 | — | — |
| 1985-09-18 | $68.58 | $68.58 | 1,655 | — | — |
| 1985-09-17 | $68.88 | $68.88 | 6,289 | — | — |
| 1985-09-16 | $70.09 | $70.09 | 17,378 | — | — |
| 1985-09-13 | $70.09 | $70.09 | 6,289 | — | — |
| 1985-09-12 | $71.90 | $71.90 | 26,315 | — | — |
| 1985-09-11 | $71.90 | $71.90 | 10,758 | — | — |
| 1985-09-10 | $72.96 | $72.96 | 7,613 | — | — |
| 1985-09-09 | $73.11 | $73.11 | 9,930 | — | — |
| 1985-09-06 | $71.90 | $71.90 | 8,772 | — | — |
| 1985-09-05 | $71.90 | $71.90 | 2,979 | — | — |
| 1985-09-04 | $71.60 | $71.60 | 3,807 | — | — |
| 1985-09-03 | $72.81 | $72.81 | 6,786 | — | — |
| 1985-08-30 | $73.41 | $73.41 | 5,296 | — | — |
| 1985-08-29 | $72.51 | $72.51 | 9,765 | — | — |
| 1985-08-28 | $71.15 | $71.15 | 18,371 | — | — |
| 1985-08-27 | $70.09 | $70.09 | 331 | — | — |
| 1985-08-26 | $70.39 | $70.39 | 28,632 | — | — |
| 1985-08-23 | $70.09 | $70.09 | 2,979 | — | — |
| 1985-08-22 | $70.39 | $70.39 | 6,289 | — | — |
| 1985-08-21 | $68.88 | $68.88 | 10,592 | — | — |
| 1985-08-20 | $71.30 | $71.30 | 4,965 | — | — |
| 1985-08-19 | $70.69 | $70.69 | 27,639 | — | — |
| 1985-08-16 | $69.79 | $69.79 | 1,159 | — | — |
| 1985-08-15 | $70.09 | $70.09 | 1,655 | — | — |
| 1985-08-14 | $68.88 | $68.88 | 29,128 | — | — |
| 1985-08-13 | $69.79 | $69.79 | 3,476 | — | — |
| 1985-08-12 | $70.24 | $70.24 | 3,972 | — | — |
| 1985-08-09 | $70.09 | $70.09 | 5,296 | — | — |
| 1985-08-08 | $70.39 | $70.39 | 10,758 | — | — |
| 1985-08-07 | $69.94 | $69.94 | 2,317 | — | — |
| 1985-08-06 | $70.54 | $70.54 | 993 | — | — |
| 1985-08-05 | $70.85 | $70.85 | 993 | — | — |
| 1985-08-02 | $70.69 | $70.69 | 44,354 | — | — |
| 1985-08-01 | $71.15 | $71.15 | 14,895 | — | — |
| 1985-07-31 | $71.30 | $71.30 | 5,958 | — | — |
| 1985-07-30 | $71.00 | $71.00 | 16,385 | — | — |
| 1985-07-29 | $72.13 | $72.13 | 1,655 | — | — |
| 1985-07-26 | $72.66 | $72.66 | 3,145 | — | — |
| 1985-07-25 | $72.66 | $72.66 | 13,571 | — | — |
| 1985-07-24 | $73.41 | $73.41 | 21,019 | — | — |
| 1985-07-23 | $74.02 | $74.02 | 2,648 | — | — |
| 1985-07-22 | $74.32 | $74.32 | 6,124 | — | — |
| 1985-07-19 | $74.32 | $74.32 | 3,310 | — | — |
| 1985-07-18 | $74.77 | $74.77 | 4,634 | — | — |
| 1985-07-17 | $74.92 | $74.92 | 13,406 | — | — |
| 1985-07-16 | $74.32 | $74.32 | 7,944 | — | — |
| 1985-07-15 | $74.32 | $74.32 | 2,979 | — | — |
| 1985-07-12 | $74.09 | $74.09 | 3,807 | — | — |
| 1985-07-11 | $74.17 | $74.17 | 32,604 | — | — |
| 1985-07-10 | $73.26 | $73.26 | 2,648 | — | — |
| 1985-07-09 | $73.11 | $73.11 | 3,972 | — | — |
| 1985-07-08 | $73.11 | $73.11 | 1,490 | — | — |
| 1985-07-05 | $72.51 | $72.51 | 3,476 | — | — |
| 1985-07-03 | $73.11 | $73.11 | 4,800 | — | — |
| 1985-07-02 | $73.64 | $73.64 | 2,317 | — | — |
| 1985-07-01 | $73.41 | $73.41 | 14,564 | — | — |
| 1985-06-28 | $73.41 | $73.41 | 13,075 | — | — |
| 1985-06-27 | $73.11 | $73.11 | 3,641 | — | — |
| 1985-06-26 | $72.36 | $72.36 | 14,233 | — | — |
| 1985-06-25 | $70.54 | $70.54 | 14,730 | — | — |
| 1985-06-24 | $71.90 | $71.90 | 7,448 | — | — |
| 1985-06-21 | $72.81 | $72.81 | 5,131 | — | — |
| 1985-06-20 | $72.81 | $72.81 | 7,613 | — | — |
| 1985-06-19 | $73.72 | $73.72 | 5,296 | — | — |
| 1985-06-18 | $74.62 | $74.62 | 6,289 | — | — |
| 1985-06-17 | $74.02 | $74.02 | 5,462 | — | — |
| 1985-06-14 | $76.13 | $76.13 | 16,881 | — | — |
| 1985-06-13 | $76.13 | $76.13 | 26,480 | — | — |
| 1985-06-12 | $76.74 | $76.74 | 2,648 | — | — |
| 1985-06-11 | $76.13 | $76.13 | 2,979 | — | — |
| 1985-06-10 | $75.83 | $75.83 | 14,399 | — | — |
| 1985-06-07 | $76.74 | $76.74 | 1,159 | — | — |
| 1985-06-06 | $76.44 | $76.44 | 2,648 | — | — |
| 1985-06-05 | $77.34 | $77.34 | 2,814 | — | — |
| 1985-06-04 | $77.34 | $77.34 | 1,324 | — | — |
| 1985-06-03 | $76.74 | $76.74 | 10,758 | — | — |
| 1985-05-31 | $77.34 | $77.34 | 9,599 | — | — |
| 1985-05-30 | $74.32 | $74.32 | 11,585 | — | — |
| 1985-05-29 | $72.51 | $72.51 | 7,779 | — | — |
| 1985-05-28 | $73.41 | $73.41 | 3,972 | — | — |
| 1985-05-24 | $73.11 | $73.11 | 13,406 | — | — |
| 1985-05-23 | $72.51 | $72.51 | 3,145 | — | — |
| 1985-05-22 | $71.30 | $71.30 | 11,089 | — | — |
| 1985-05-21 | $70.69 | $70.69 | 497 | — | — |
| 1985-05-20 | $70.69 | $70.69 | 15,061 | — | — |
| 1985-05-17 | $70.39 | $70.39 | 99,631 | — | — |
| 1985-05-16 | $70.09 | $70.09 | 16,550 | — | — |
| 1985-05-15 | $70.39 | $70.39 | 2,152 | — | — |
| 1985-05-14 | $71.30 | $71.30 | 2,814 | — | — |
| 1985-05-13 | $71.60 | $71.60 | 662 | — | — |
| 1985-05-10 | $71.60 | $71.60 | 14,233 | — | — |
| 1985-05-09 | $71.90 | $71.90 | 2,317 | — | — |
| 1985-05-08 | $71.30 | $71.30 | 15,557 | — | — |
| 1985-05-07 | $71.30 | $71.30 | 4,469 | — | — |
| 1985-05-06 | $70.69 | $70.69 | 5,958 | — | — |
| 1985-05-03 | $70.54 | $70.54 | 12,413 | — | — |
| 1985-05-02 | $70.09 | $70.09 | 9,599 | — | — |
| 1985-05-01 | $70.69 | $70.69 | 1,490 | — | — |
| 1985-04-30 | $70.69 | $70.69 | 4,965 | — | — |
| 1985-04-29 | $69.49 | $69.49 | 1,986 | — | — |
| 1985-04-26 | $69.49 | $69.49 | 8,441 | — | — |
| 1985-04-25 | $69.49 | $69.49 | 43,692 | — | — |
| 1985-04-24 | $69.34 | $69.34 | 8,937 | — | — |
| 1985-04-23 | $68.88 | $68.88 | 7,448 | — | — |
| 1985-04-22 | $69.49 | $69.49 | 14,895 | — | — |
| 1985-04-19 | $69.49 | $69.49 | 5,793 | — | — |
| 1985-04-18 | $67.98 | $67.98 | 5,296 | — | — |
| 1985-04-17 | $67.07 | $67.07 | 1,821 | — | — |
| 1985-04-16 | $67.67 | $67.67 | 3,807 | — | — |
| 1985-04-15 | $68.28 | $68.28 | 7,944 | — | — |
| 1985-04-12 | $68.58 | $68.58 | 28,797 | — | — |
| 1985-04-11 | $68.88 | $68.88 | 2,152 | — | — |
| 1985-04-10 | $68.88 | $68.88 | 4,303 | — | — |
| 1985-04-09 | $68.88 | $68.88 | 23,832 | — | — |
| 1985-04-08 | $66.92 | $66.92 | 14,233 | — | — |
| 1985-04-04 | $66.47 | $66.47 | 171,624 | — | — |
| 1985-04-03 | $67.07 | $67.07 | 5,296 | — | — |
| 1985-04-02 | $66.47 | $66.47 | 53,622 | — | — |
| 1985-04-01 | $66.47 | $66.47 | 92,184 | — | — |
| 1985-03-29 | $67.07 | $67.07 | 123,794 | — | — |
| 1985-03-28 | $67.07 | $67.07 | 54,284 | — | — |
| 1985-03-27 | $67.07 | $67.07 | 59,415 | — | — |
| 1985-03-26 | $66.47 | $66.47 | 189,167 | — | — |
| 1985-03-25 | $66.01 | $66.01 | 11,420 | — | — |
| 1985-03-22 | $65.56 | $65.56 | 26,811 | — | — |
| 1985-03-21 | $65.41 | $65.41 | 18,702 | — | — |
| 1985-03-20 | $64.43 | $64.43 | 39,886 | — | — |
| 1985-03-19 | $64.65 | $64.65 | 65,207 | — | — |
| 1985-03-18 | $65.56 | $65.56 | 229,549 | — | — |
| 1985-03-15 | $65.86 | $65.86 | 57,429 | — | — |
| 1985-03-14 | $60.42 | $60.42 | 8,937 | — | — |
| 1985-03-13 | $60.73 | $60.73 | 1,655 | — | — |
| 1985-03-12 | $60.27 | $60.27 | 11,089 | — | — |
| 1985-03-11 | $60.42 | $60.42 | 4,303 | — | — |
| 1985-03-08 | $60.73 | $60.73 | 9,599 | — | — |
| 1985-03-07 | $63.14 | $63.14 | 9,434 | — | — |
| 1985-03-06 | $61.33 | $61.33 | 12,578 | — | — |
| 1985-03-05 | $60.42 | $60.42 | 8,772 | — | — |
| 1985-03-04 | $59.82 | $59.82 | 1,986 | — | — |
| 1985-03-01 | $59.82 | $59.82 | 11,420 | — | — |
| 1985-02-28 | $58.31 | $58.31 | 3,310 | — | — |
| 1985-02-27 | $58.16 | $58.16 | 4,303 | — | — |
| 1985-02-26 | $57.55 | $57.55 | 6,124 | — | — |
| 1985-02-25 | $56.50 | $56.50 | 22,012 | — | — |
| 1985-02-22 | $57.25 | $57.25 | 8,275 | — | — |
| 1985-02-21 | $57.40 | $57.40 | 6,124 | — | — |
| 1985-02-20 | $57.40 | $57.40 | 37,900 | — | — |
| 1985-02-19 | $55.74 | $55.74 | 662 | — | — |
| 1985-02-15 | $55.59 | $55.59 | 6,455 | — | — |
| 1985-02-14 | $55.59 | $55.59 | 20,688 | — | — |
| 1985-02-13 | $53.32 | $53.32 | 18,040 | — | — |
| 1985-02-12 | $52.11 | $52.11 | 76,958 | — | — |
| 1985-02-11 | $52.42 | $52.42 | 45,844 | — | — |
| 1985-02-08 | $53.78 | $53.78 | 9,434 | — | — |
| 1985-02-07 | $54.98 | $54.98 | 33,266 | — | — |
| 1985-02-06 | $55.14 | $55.14 | 47,168 | — | — |
| 1985-02-05 | $55.74 | $55.74 | 7,282 | — | — |
| 1985-02-04 | $54.38 | $54.38 | 3,310 | — | — |
| 1985-02-01 | $53.78 | $53.78 | 10,427 | — | — |
| 1985-01-31 | $53.78 | $53.78 | 35,086 | — | — |
| 1985-01-30 | $52.72 | $52.72 | 51,471 | — | — |
| 1985-01-29 | $51.81 | $51.81 | 5,296 | — | — |
| 1985-01-28 | $52.11 | $52.11 | 14,895 | — | — |
| 1985-01-25 | $51.06 | $51.06 | 30,287 | — | — |
| 1985-01-24 | $51.51 | $51.51 | 13,240 | — | — |
| 1985-01-23 | $51.36 | $51.36 | 10,096 | — | — |
| 1985-01-22 | $51.21 | $51.21 | 38,396 | — | — |
| 1985-01-21 | $51.36 | $51.36 | 10,427 | — | — |
| 1985-01-18 | $50.15 | $50.15 | 14,895 | — | — |
| 1985-01-17 | $49.70 | $49.70 | 3,310 | — | — |
| 1985-01-16 | $49.85 | $49.85 | 31,280 | — | — |
| 1985-01-15 | $49.09 | $49.09 | 19,695 | — | — |
| 1985-01-14 | $48.56 | $48.56 | 16,716 | — | — |
| 1985-01-11 | $48.11 | $48.11 | 30,783 | — | — |
| 1985-01-10 | $47.28 | $47.28 | 10,758 | — | — |
| 1985-01-09 | $47.13 | $47.13 | 33,928 | — | — |
| 1985-01-08 | $47.21 | $47.21 | 27,142 | — | — |
| 1985-01-07 | $47.21 | $47.21 | 52,960 | — | — |
| 1985-01-04 | $47.13 | $47.13 | 4,303 | — | — |
| 1985-01-03 | $47.58 | $47.58 | 19,198 | — | — |
| 1985-01-02 | $47.73 | $47.73 | 17,047 | — | — |