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
- 1970-01-02 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 | $37.17 | $63.76 | 3,866,434 | — | — |
| 1985-12-30 | $37.82 | $64.89 | 3,987,352 | — | — |
| 1985-12-27 | $37.14 | $63.71 | 3,016,664 | — | — |
| 1985-12-26 | $36.63 | $62.84 | 2,351,408 | — | — |
| 1985-12-24 | $36.51 | $62.63 | 4,225,840 | — | — |
| 1985-12-23 | $36.81 | $63.15 | 5,104,480 | — | — |
| 1985-12-20 | $36.87 | $63.25 | 8,903,552 | — | — |
| 1985-12-19 | $36.75 | $63.04 | 4,602,400 | — | — |
| 1985-12-18 | $36.54 | $62.68 | 6,380,600 | — | — |
| 1985-12-17 | $36.45 | $62.53 | 7,468,440 | — | — |
| 1985-12-16 | $36.39 | $62.43 | 6,610,720 | — | — |
| 1985-12-13 | $35.91 | $61.61 | 7,907,760 | — | — |
| 1985-12-12 | $35.52 | $60.94 | 5,857,600 | — | — |
| 1985-12-11 | $35.61 | $61.10 | 8,305,240 | — | — |
| 1985-12-10 | $35.04 | $60.12 | 8,116,960 | — | — |
| 1985-12-09 | $34.57 | $59.30 | 6,953,808 | — | — |
| 1985-12-06 | $33.88 | $58.12 | 6,853,392 | — | — |
| 1985-12-05 | $33.64 | $57.71 | 7,970,520 | — | — |
| 1985-12-04 | $33.91 | $58.17 | 5,071,008 | — | — |
| 1985-12-03 | $33.13 | $56.84 | 3,350,129 | — | — |
| 1985-12-02 | $32.95 | $56.53 | 2,809,556 | — | — |
| 1985-11-29 | $33.40 | $57.30 | 2,149,739 | — | — |
| 1985-11-27 | $33.52 | $57.51 | 4,476,880 | — | — |
| 1985-11-26 | $33.22 | $56.99 | 2,951,812 | — | — |
| 1985-11-25 | $33.22 | $56.99 | 2,587,804 | — | — |
| 1985-11-22 | $33.34 | $57.20 | 4,476,880 | — | — |
| 1985-11-21 | $33.52 | $57.51 | 7,171,376 | — | — |
| 1985-11-20 | $33.22 | $56.99 | 4,116,638 | — | — |
| 1985-11-19 | $33.04 | $56.69 | 6,899,416 | — | — |
| 1985-11-18 | $33.10 | $56.79 | 4,937,120 | — | — |
| 1985-11-15 | $32.68 | $56.07 | 8,644,144 | — | — |
| 1985-11-14 | $32.65 | $56.02 | 5,619,112 | — | — |
| 1985-11-13 | $32.27 | $55.35 | 5,874,336 | — | — |
| 1985-11-12 | $32.36 | $55.51 | 9,853,320 | — | — |
| 1985-11-11 | $32.18 | $55.20 | 6,953,808 | — | — |
| 1985-11-08 | $31.67 | $54.33 | 4,941,304 | — | — |
| 1985-11-07 | $31.58 | $54.18 | 4,351,360 | — | — |
| 1985-11-06 | $31.76 | $54.48 | 8,280,136 | — | — |
| 1985-11-05 | $31.88 | $54.24 | 7,652,536 | — | — |
| 1985-11-04 | $31.61 | $53.78 | 7,238,320 | — | — |
| 1985-11-01 | $31.28 | $53.22 | 4,727,920 | — | — |
| 1985-10-31 | $31.04 | $52.81 | 4,811,600 | — | — |
| 1985-10-30 | $31.34 | $53.32 | 6,150,480 | — | — |
| 1985-10-29 | $31.19 | $53.07 | 4,376,464 | — | — |
| 1985-10-28 | $30.92 | $52.61 | 3,202,434 | — | — |
| 1985-10-25 | $30.59 | $52.05 | 3,243,437 | — | — |
| 1985-10-24 | $30.74 | $52.31 | 4,978,960 | — | — |
| 1985-10-23 | $31.19 | $53.07 | 7,217,400 | — | — |
| 1985-10-22 | $30.86 | $52.51 | 5,246,736 | — | — |
| 1985-10-21 | $30.47 | $51.85 | 2,657,677 | — | — |
| 1985-10-18 | $30.50 | $51.90 | 3,748,027 | — | — |
| 1985-10-17 | $30.71 | $52.26 | 5,648,400 | — | — |
| 1985-10-16 | $30.92 | $52.61 | 4,853,440 | — | — |
| 1985-10-15 | $30.59 | $52.05 | 5,660,952 | — | — |
| 1985-10-14 | $30.59 | $52.05 | 5,790,656 | — | — |
| 1985-10-11 | $30.03 | $51.09 | 5,773,920 | — | — |
| 1985-10-10 | $29.73 | $50.58 | 3,707,024 | — | — |
| 1985-10-09 | $29.70 | $50.53 | 3,190,300 | — | — |
| 1985-10-08 | $29.73 | $50.58 | 3,497,406 | — | — |
| 1985-10-07 | $29.70 | $50.53 | 4,602,400 | — | — |
| 1985-10-04 | $29.52 | $50.22 | 4,225,840 | — | — |
| 1985-10-03 | $29.73 | $50.58 | 5,857,600 | — | — |
| 1985-10-02 | $29.73 | $50.58 | 6,192,320 | — | — |
| 1985-10-01 | $30.26 | $51.49 | 5,815,760 | — | — |
| 1985-09-30 | $29.61 | $50.37 | 4,414,120 | — | — |
| 1985-09-26 | $29.58 | $50.32 | 8,891,000 | — | — |
| 1985-09-25 | $29.64 | $50.43 | 8,941,208 | — | — |
| 1985-09-24 | $30.29 | $51.54 | 3,924,592 | — | — |
| 1985-09-23 | $30.62 | $52.10 | 6,840,840 | — | — |
| 1985-09-20 | $30.29 | $51.54 | 4,560,560 | — | — |
| 1985-09-19 | $30.59 | $52.05 | 6,246,712 | — | — |
| 1985-09-18 | $30.47 | $51.85 | 6,845,024 | — | — |
| 1985-09-17 | $30.29 | $51.54 | 4,104,504 | — | — |
| 1985-09-16 | $30.68 | $52.20 | 2,875,663 | — | — |
| 1985-09-13 | $30.47 | $51.85 | 5,117,032 | — | — |
| 1985-09-12 | $30.38 | $51.70 | 5,807,392 | — | — |
| 1985-09-11 | $30.41 | $51.75 | 3,497,824 | — | — |
| 1985-09-10 | $30.56 | $52.00 | 3,953,043 | — | — |
| 1985-09-09 | $30.92 | $52.61 | 4,635,872 | — | — |
| 1985-09-06 | $30.86 | $52.51 | 4,435,040 | — | — |
| 1985-09-05 | $30.68 | $52.20 | 4,133,792 | — | — |
| 1985-09-04 | $30.41 | $51.75 | 3,084,863 | — | — |
| 1985-09-03 | $30.38 | $51.70 | 4,263,496 | — | — |
| 1985-08-30 | $30.26 | $51.49 | 2,615,418 | — | — |
| 1985-08-29 | $30.47 | $51.85 | 2,113,338 | — | — |
| 1985-08-28 | $30.59 | $52.05 | 2,493,664 | — | — |
| 1985-08-27 | $30.65 | $52.15 | 3,291,971 | — | — |
| 1985-08-26 | $30.65 | $52.15 | 2,560,190 | — | — |
| 1985-08-23 | $30.32 | $51.59 | 2,671,484 | — | — |
| 1985-08-22 | $30.26 | $51.49 | 3,304,523 | — | — |
| 1985-08-21 | $30.68 | $52.20 | 2,966,456 | — | — |
| 1985-08-20 | $30.47 | $51.85 | 3,870,200 | — | — |
| 1985-08-19 | $30.08 | $51.19 | 2,140,116 | — | — |
| 1985-08-16 | $30.05 | $51.14 | 3,365,610 | — | — |
| 1985-08-15 | $30.20 | $51.39 | 3,027,124 | — | — |
| 1985-08-14 | $30.29 | $51.54 | 2,274,841 | — | — |
| 1985-08-13 | $30.26 | $51.49 | 3,120,427 | — | — |
| 1985-08-12 | $30.38 | $51.70 | 4,100,320 | — | — |
| 1985-08-09 | $30.44 | $51.80 | 2,891,144 | — | — |
| 1985-08-08 | $30.68 | $52.20 | 4,673,528 | — | — |
| 1985-08-07 | $30.89 | $52.11 | 3,991,536 | — | — |
| 1985-08-06 | $30.92 | $52.16 | 4,476,880 | — | — |
| 1985-08-05 | $31.37 | $52.92 | 2,804,954 | — | — |
| 1985-08-02 | $31.46 | $53.07 | 2,789,891 | — | — |
| 1985-08-01 | $31.67 | $53.42 | 5,690,240 | — | — |
| 1985-07-31 | $31.40 | $52.97 | 5,782,288 | — | — |
| 1985-07-30 | $31.19 | $52.62 | 4,765,576 | — | — |
| 1985-07-29 | $30.98 | $52.26 | 4,250,944 | — | — |
| 1985-07-26 | $31.55 | $53.22 | 5,941,280 | — | — |
| 1985-07-25 | $31.13 | $52.52 | 6,434,992 | — | — |
| 1985-07-24 | $30.86 | $52.06 | 6,121,192 | — | — |
| 1985-07-23 | $30.92 | $52.16 | 7,861,736 | — | — |
| 1985-07-22 | $31.04 | $52.36 | 4,497,800 | — | — |
| 1985-07-19 | $30.89 | $52.11 | 5,778,104 | — | — |
| 1985-07-18 | $30.77 | $51.91 | 7,225,768 | — | — |
| 1985-07-17 | $30.92 | $52.16 | 7,865,920 | — | — |
| 1985-07-16 | $30.71 | $51.81 | 6,698,584 | — | — |
| 1985-07-15 | $30.00 | $50.60 | 6,514,488 | — | — |
| 1985-07-12 | $29.70 | $50.10 | 4,128,771 | — | — |
| 1985-07-11 | $29.58 | $49.90 | 4,351,360 | — | — |
| 1985-07-10 | $29.40 | $49.59 | 7,058,408 | — | — |
| 1985-07-09 | $28.98 | $48.89 | 5,012,432 | — | — |
| 1985-07-08 | $29.52 | $49.79 | 3,313,728 | — | — |
| 1985-07-05 | $29.76 | $50.20 | 1,543,478 | — | — |
| 1985-07-03 | $29.58 | $49.90 | 2,790,310 | — | — |
| 1985-07-02 | $29.73 | $50.15 | 4,451,776 | — | — |
| 1985-07-01 | $29.85 | $50.35 | 3,723,760 | — | — |
| 1985-06-28 | $29.58 | $49.90 | 3,432,972 | — | — |
| 1985-06-27 | $29.64 | $50.00 | 4,811,600 | — | — |
| 1985-06-26 | $29.43 | $49.64 | 3,782,336 | — | — |
| 1985-06-25 | $29.16 | $49.19 | 7,326,184 | — | — |
| 1985-06-24 | $28.89 | $48.74 | 4,707,000 | — | — |
| 1985-06-21 | $28.53 | $48.13 | 5,711,160 | — | — |
| 1985-06-20 | $28.38 | $47.88 | 5,849,232 | — | — |
| 1985-06-19 | $28.53 | $48.13 | 5,305,312 | — | — |
| 1985-06-18 | $28.65 | $48.33 | 7,610,696 | — | — |
| 1985-06-17 | $28.71 | $48.43 | 5,506,144 | — | — |
| 1985-06-14 | $28.95 | $48.84 | 7,330,368 | — | — |
| 1985-06-13 | $28.35 | $47.83 | 15,731,840 | — | — |
| 1985-06-12 | $28.86 | $48.69 | 10,681,752 | — | — |
| 1985-06-11 | $30.11 | $50.80 | 5,949,648 | — | — |
| 1985-06-10 | $30.50 | $51.46 | 3,612,466 | — | — |
| 1985-06-07 | $30.44 | $51.36 | 4,945,488 | — | — |
| 1985-06-06 | $31.01 | $52.31 | 4,987,328 | — | — |
| 1985-06-05 | $30.71 | $51.81 | 6,878,496 | — | — |
| 1985-06-04 | $31.01 | $52.31 | 4,920,384 | — | — |
| 1985-06-03 | $30.86 | $52.06 | 5,271,840 | — | — |
| 1985-05-31 | $30.74 | $51.86 | 5,732,080 | — | — |
| 1985-05-30 | $30.59 | $51.61 | 6,970,544 | — | — |
| 1985-05-29 | $31.01 | $52.31 | 3,928,776 | — | — |
| 1985-05-28 | $31.16 | $52.57 | 3,853,464 | — | — |
| 1985-05-24 | $31.28 | $52.77 | 2,825,037 | — | — |
| 1985-05-23 | $31.40 | $52.97 | 3,468,536 | — | — |
| 1985-05-22 | $31.70 | $53.47 | 3,586,106 | — | — |
| 1985-05-21 | $31.79 | $53.62 | 5,062,640 | — | — |
| 1985-05-20 | $31.79 | $53.62 | 7,179,744 | — | — |
| 1985-05-17 | $31.25 | $52.72 | 5,606,560 | — | — |
| 1985-05-16 | $30.83 | $52.01 | 4,104,504 | — | — |
| 1985-05-15 | $30.71 | $51.81 | 4,330,440 | — | — |
| 1985-05-14 | $30.59 | $51.61 | 6,489,384 | — | — |
| 1985-05-13 | $31.13 | $52.52 | 4,840,888 | — | — |
| 1985-05-10 | $31.10 | $52.47 | 9,367,976 | — | — |
| 1985-05-09 | $30.56 | $51.56 | 4,093,207 | — | — |
| 1985-05-08 | $30.38 | $51.26 | 3,873,129 | — | — |
| 1985-05-07 | $30.05 | $50.70 | 3,233,814 | — | — |
| 1985-05-06 | $29.82 | $50.30 | 2,424,210 | — | — |
| 1985-05-03 | $29.88 | $50.40 | 3,223,772 | — | — |
| 1985-05-02 | $29.97 | $50.11 | 5,267,656 | — | — |
| 1985-05-01 | $30.03 | $50.21 | 4,748,840 | — | — |
| 1985-04-30 | $30.23 | $50.56 | 5,355,520 | — | — |
| 1985-04-29 | $30.17 | $50.46 | 3,400,755 | — | — |
| 1985-04-26 | $30.38 | $50.81 | 2,927,126 | — | — |
| 1985-04-25 | $30.80 | $51.51 | 4,125,424 | — | — |
| 1985-04-24 | $30.74 | $51.41 | 3,436,738 | — | — |
| 1985-04-23 | $30.83 | $51.56 | 4,055,133 | — | — |
| 1985-04-22 | $30.53 | $51.06 | 2,715,834 | — | — |
| 1985-04-19 | $30.50 | $51.01 | 3,094,905 | — | — |
| 1985-04-18 | $30.47 | $50.96 | 4,178,979 | — | — |
| 1985-04-17 | $30.98 | $51.81 | 3,772,713 | — | — |
| 1985-04-16 | $31.01 | $51.86 | 4,874,360 | — | — |
| 1985-04-15 | $30.89 | $51.66 | 4,322,072 | — | — |
| 1985-04-12 | $30.59 | $51.16 | 3,983,168 | — | — |
| 1985-04-11 | $30.35 | $50.76 | 5,167,240 | — | — |
| 1985-04-10 | $30.08 | $50.31 | 4,250,944 | — | — |
| 1985-04-09 | $29.79 | $49.81 | 4,057,225 | — | — |
| 1985-04-08 | $29.61 | $49.51 | 5,100,296 | — | — |
| 1985-04-04 | $30.35 | $50.76 | 2,245,971 | — | — |
| 1985-04-03 | $30.23 | $50.56 | 3,464,352 | — | — |
| 1985-04-02 | $30.53 | $51.06 | 3,970,616 | — | — |
| 1985-04-01 | $30.62 | $51.21 | 3,517,907 | — | — |
| 1985-03-29 | $30.35 | $50.76 | 2,907,880 | — | — |
| 1985-03-28 | $30.26 | $50.61 | 4,156,386 | — | — |
| 1985-03-27 | $30.20 | $50.51 | 4,598,216 | — | — |
| 1985-03-26 | $29.97 | $50.11 | 5,874,336 | — | — |
| 1985-03-25 | $29.76 | $49.76 | 8,606,488 | — | — |
| 1985-03-22 | $30.53 | $51.06 | 5,008,248 | — | — |
| 1985-03-21 | $30.77 | $51.46 | 6,493,568 | — | — |
| 1985-03-20 | $30.92 | $51.71 | 4,681,896 | — | — |
| 1985-03-19 | $31.19 | $52.16 | 4,338,808 | — | — |
| 1985-03-18 | $30.68 | $51.31 | 5,045,904 | — | — |
| 1985-03-15 | $30.74 | $51.41 | 5,008,248 | — | — |
| 1985-03-14 | $30.80 | $51.51 | 5,322,048 | — | — |
| 1985-03-13 | $31.07 | $51.96 | 4,991,512 | — | — |
| 1985-03-12 | $31.52 | $52.70 | 3,680,246 | — | — |
| 1985-03-11 | $31.43 | $52.55 | 4,397,384 | — | — |
| 1985-03-08 | $30.98 | $51.81 | 7,209,032 | — | — |
| 1985-03-07 | $31.10 | $52.01 | 7,351,288 | — | — |
| 1985-03-06 | $31.76 | $53.10 | 4,309,520 | — | — |
| 1985-03-05 | $32.27 | $53.95 | 4,225,840 | — | — |
| 1985-03-04 | $32.27 | $53.95 | 3,724,178 | — | — |
| 1985-03-01 | $32.47 | $54.30 | 5,786,472 | — | — |
| 1985-02-28 | $32.03 | $53.55 | 3,691,962 | — | — |
| 1985-02-27 | $31.82 | $53.20 | 3,630,038 | — | — |
| 1985-02-26 | $32.15 | $53.75 | 4,811,600 | — | — |
| 1985-02-25 | $32.00 | $53.50 | 3,201,597 | — | — |
| 1985-02-22 | $31.76 | $53.10 | 3,847,188 | — | — |
| 1985-02-21 | $31.97 | $53.45 | 3,507,866 | — | — |
| 1985-02-20 | $31.97 | $53.45 | 6,091,904 | — | — |
| 1985-02-19 | $31.52 | $52.70 | 3,063,106 | — | — |
| 1985-02-15 | $31.40 | $52.50 | 4,455,960 | — | — |
| 1985-02-14 | $31.55 | $52.75 | 5,619,112 | — | — |
| 1985-02-13 | $31.97 | $53.45 | 6,602,352 | — | — |
| 1985-02-12 | $31.49 | $52.65 | 9,296,848 | — | — |
| 1985-02-11 | $31.91 | $53.35 | 10,518,576 | — | — |
| 1985-02-08 | $32.80 | $54.85 | 3,551,798 | — | — |
| 1985-02-07 | $32.77 | $54.80 | 4,430,856 | — | — |
| 1985-02-06 | $32.36 | $54.10 | 5,426,648 | — | — |
| 1985-02-05 | $32.62 | $54.11 | 5,296,944 | — | — |
| 1985-02-04 | $32.89 | $54.56 | 5,631,664 | — | — |
| 1985-02-01 | $32.42 | $53.77 | 3,474,394 | — | — |
| 1985-01-31 | $32.59 | $54.06 | 5,087,744 | — | — |
| 1985-01-30 | $32.65 | $54.16 | 6,539,592 | — | — |
| 1985-01-29 | $32.74 | $54.31 | 4,723,736 | — | — |
| 1985-01-28 | $32.18 | $53.37 | 8,104,408 | — | — |
| 1985-01-25 | $31.85 | $52.82 | 5,071,008 | — | — |
| 1985-01-24 | $31.82 | $52.78 | 7,639,984 | — | — |
| 1985-01-23 | $31.67 | $52.53 | 9,497,680 | — | — |
| 1985-01-22 | $30.98 | $51.39 | 10,623,176 | — | — |
| 1985-01-21 | $30.65 | $50.84 | 8,916,104 | — | — |
| 1985-01-18 | $29.67 | $49.21 | 4,865,992 | — | — |
| 1985-01-17 | $29.55 | $49.01 | 4,476,880 | — | — |
| 1985-01-16 | $29.61 | $49.11 | 5,690,240 | — | — |
| 1985-01-15 | $29.79 | $49.41 | 6,803,184 | — | — |
| 1985-01-14 | $29.82 | $49.46 | 8,129,512 | — | — |
| 1985-01-11 | $29.34 | $48.66 | 4,660,976 | — | — |
| 1985-01-10 | $29.58 | $49.06 | 6,861,760 | — | — |
| 1985-01-09 | $28.77 | $47.72 | 5,485,224 | — | — |
| 1985-01-08 | $28.62 | $47.47 | 4,698,632 | — | — |
| 1985-01-07 | $28.77 | $47.72 | 4,886,912 | — | — |
| 1985-01-04 | $28.62 | $47.47 | 4,213,288 | — | — |
| 1985-01-03 | $28.68 | $47.57 | 5,807,392 | — | — |
| 1985-01-02 | $28.92 | $47.97 | 3,650,540 | — | — |