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 | $111.88 | $111.88 | 2,520 | — | — |
| 1985-12-30 | $110.63 | $110.62 | 4,400 | — | — |
| 1985-12-27 | $109.38 | $109.38 | 9,880 | — | — |
| 1985-12-26 | $107.50 | $107.50 | 5,680 | — | — |
| 1985-12-24 | $107.50 | $107.50 | 960 | — | — |
| 1985-12-23 | $108.44 | $108.44 | 760 | — | — |
| 1985-12-20 | $109.69 | $109.69 | 7,000 | — | — |
| 1985-12-19 | $108.75 | $108.75 | 3,840 | — | — |
| 1985-12-18 | $110.31 | $110.31 | 10,680 | — | — |
| 1985-12-17 | $110.31 | $110.31 | 1,720 | — | — |
| 1985-12-16 | $109.06 | $109.06 | 2,640 | — | — |
| 1985-12-13 | $110.31 | $110.31 | 6,560 | — | — |
| 1985-12-12 | $107.50 | $107.50 | 3,720 | — | — |
| 1985-12-11 | $105.63 | $105.63 | 8,160 | — | — |
| 1985-12-10 | $104.69 | $104.69 | 7,000 | — | — |
| 1985-12-09 | $103.13 | $103.12 | 1,320 | — | — |
| 1985-12-06 | $103.75 | $103.75 | 480 | — | — |
| 1985-12-05 | $104.38 | $104.38 | 2,080 | — | — |
| 1985-12-04 | $104.38 | $104.38 | 1,600 | — | — |
| 1985-12-03 | $103.44 | $103.44 | 760 | — | — |
| 1985-12-02 | $103.13 | $103.12 | 240 | — | — |
| 1985-11-29 | $103.75 | $103.75 | 440 | — | — |
| 1985-11-27 | $104.69 | $104.69 | 680 | — | — |
| 1985-11-26 | $105.31 | $105.31 | 360 | — | — |
| 1985-11-25 | $105.31 | $105.31 | 1,360 | — | — |
| 1985-11-22 | $106.25 | $106.25 | 18,160 | — | — |
| 1985-11-21 | $106.56 | $106.56 | 3,080 | — | — |
| 1985-11-20 | $105.63 | $105.63 | 4,960 | — | — |
| 1985-11-19 | $106.25 | $106.25 | 4,960 | — | — |
| 1985-11-18 | $105.94 | $105.94 | 5,600 | — | — |
| 1985-11-15 | $106.88 | $106.87 | 720 | — | — |
| 1985-11-14 | $105.63 | $105.63 | 10,480 | — | — |
| 1985-11-13 | $105.00 | $105.00 | 1,080 | — | — |
| 1985-11-12 | $106.25 | $106.25 | 11,920 | — | — |
| 1985-11-11 | $101.88 | $101.87 | 2,200 | — | — |
| 1985-11-08 | $100.00 | $100.00 | 960 | — | — |
| 1985-11-07 | $99.69 | $99.69 | 5,080 | — | — |
| 1985-11-06 | $97.50 | $97.50 | 3,360 | — | — |
| 1985-11-05 | $97.50 | $97.50 | 2,320 | — | — |
| 1985-11-04 | $98.13 | $98.12 | 1,800 | — | — |
| 1985-11-01 | $99.06 | $99.06 | 9,600 | — | — |
| 1985-10-31 | $98.44 | $98.44 | 14,040 | — | — |
| 1985-10-30 | $99.69 | $99.69 | 80 | — | — |
| 1985-10-29 | $99.38 | $99.37 | 680 | — | — |
| 1985-10-28 | $100.00 | $100.00 | 720 | — | — |
| 1985-10-25 | $100.31 | $100.31 | 200 | — | — |
| 1985-10-24 | $100.94 | $100.94 | 1,360 | — | — |
| 1985-10-23 | $102.50 | $102.50 | 1,800 | — | — |
| 1985-10-22 | $101.25 | $101.25 | 2,640 | — | — |
| 1985-10-21 | $102.19 | $102.19 | 160 | — | — |
| 1985-10-18 | $102.19 | $102.19 | 160 | — | — |
| 1985-10-17 | $102.50 | $102.50 | 760 | — | — |
| 1985-10-16 | $103.13 | $103.12 | 1,280 | — | — |
| 1985-10-15 | $102.19 | $102.19 | 12,640 | — | — |
| 1985-10-14 | $100.63 | $100.62 | 640 | — | — |
| 1985-10-11 | $100.00 | $100.00 | 480 | — | — |
| 1985-10-10 | $100.00 | $100.00 | 1,480 | — | — |
| 1985-10-09 | $100.00 | $100.00 | 800 | — | — |
| 1985-10-08 | $100.00 | $100.00 | 160 | — | — |
| 1985-10-07 | $100.00 | $100.00 | 1,320 | — | — |
| 1985-10-04 | $100.31 | $100.31 | 440 | — | — |
| 1985-10-03 | $100.63 | $100.62 | 1,000 | — | — |
| 1985-10-02 | $100.94 | $100.94 | 3,760 | — | — |
| 1985-10-01 | $99.38 | $99.37 | 3,320 | — | — |
| 1985-09-30 | $98.75 | $98.75 | 3,480 | — | — |
| 1985-09-26 | $98.44 | $98.44 | 1,320 | — | — |
| 1985-09-25 | $98.75 | $98.75 | 2,560 | — | — |
| 1985-09-24 | $99.69 | $99.69 | 800 | — | — |
| 1985-09-23 | $100.00 | $100.00 | 4,360 | — | — |
| 1985-09-20 | $101.25 | $101.25 | 7,120 | — | — |
| 1985-09-19 | $98.13 | $98.12 | 4,400 | — | — |
| 1985-09-18 | $94.69 | $94.69 | 1,280 | — | — |
| 1985-09-17 | $95.63 | $95.63 | 2,160 | — | — |
| 1985-09-16 | $97.81 | $97.81 | 8,400 | — | — |
| 1985-09-13 | $99.38 | $99.37 | 1,080 | — | — |
| 1985-09-12 | $100.63 | $100.62 | 840 | — | — |
| 1985-09-11 | $102.50 | $102.50 | 1,240 | — | — |
| 1985-09-10 | $102.50 | $102.50 | 2,440 | — | — |
| 1985-09-09 | $104.06 | $104.06 | 1,280 | — | — |
| 1985-09-06 | $102.81 | $102.81 | 46,600 | — | — |
| 1985-09-05 | $103.75 | $103.75 | 23,080 | — | — |
| 1985-09-04 | $103.75 | $103.75 | 520 | — | — |
| 1985-09-03 | $103.75 | $103.75 | 920 | — | — |
| 1985-08-30 | $104.06 | $104.06 | 560 | — | — |
| 1985-08-29 | $103.75 | $103.75 | 280 | — | — |
| 1985-08-28 | $104.06 | $104.06 | 840 | — | — |
| 1985-08-27 | $104.06 | $104.06 | 680 | — | — |
| 1985-08-26 | $103.75 | $103.75 | 840 | — | — |
| 1985-08-23 | $103.75 | $103.75 | 1,200 | — | — |
| 1985-08-22 | $103.44 | $103.44 | 1,600 | — | — |
| 1985-08-21 | $103.44 | $103.44 | 2,000 | — | — |
| 1985-08-20 | $100.00 | $100.00 | 440 | — | — |
| 1985-08-19 | $100.00 | $100.00 | 2,520 | — | — |
| 1985-08-16 | $98.44 | $98.44 | 1,320 | — | — |
| 1985-08-15 | $98.44 | $98.44 | 1,600 | — | — |
| 1985-08-14 | $98.13 | $98.12 | 4,080 | — | — |
| 1985-08-13 | $98.44 | $98.44 | 2,080 | — | — |
| 1985-08-12 | $97.81 | $97.81 | 8,880 | — | — |
| 1985-08-09 | $100.31 | $100.31 | 680 | — | — |
| 1985-08-08 | $100.63 | $100.62 | 960 | — | — |
| 1985-08-07 | $100.00 | $100.00 | 2,000 | — | — |
| 1985-08-06 | $103.13 | $103.12 | 1,840 | — | — |
| 1985-08-05 | $104.38 | $104.38 | 3,640 | — | — |
| 1985-08-02 | $104.38 | $104.38 | 2,040 | — | — |
| 1985-08-01 | $103.13 | $103.12 | 1,440 | — | — |
| 1985-07-31 | $102.19 | $102.19 | 2,040 | — | — |
| 1985-07-30 | $98.44 | $98.44 | 6,160 | — | — |
| 1985-07-29 | $102.81 | $102.81 | 2,320 | — | — |
| 1985-07-26 | $107.50 | $107.50 | 1,920 | — | — |
| 1985-07-25 | $110.00 | $110.00 | 1,640 | — | — |
| 1985-07-24 | $111.25 | $111.25 | 3,160 | — | — |
| 1985-07-23 | $113.75 | $113.75 | 3,640 | — | — |
| 1985-07-22 | $114.38 | $114.37 | 3,280 | — | — |
| 1985-07-19 | $111.25 | $111.25 | 2,960 | — | — |
| 1985-07-18 | $110.00 | $110.00 | 1,240 | — | — |
| 1985-07-17 | $108.13 | $108.13 | 1,200 | — | — |
| 1985-07-16 | $106.88 | $106.87 | 520 | — | — |
| 1985-07-15 | $105.94 | $105.94 | 1,320 | — | — |
| 1985-07-12 | $104.38 | $104.38 | 1,040 | — | — |
| 1985-07-11 | $104.38 | $104.38 | 960 | — | — |
| 1985-07-10 | $103.75 | $103.75 | 640 | — | — |
| 1985-07-09 | $103.13 | $103.12 | 680 | — | — |
| 1985-07-08 | $103.13 | $103.12 | 40 | — | — |
| 1985-07-05 | $103.44 | $103.44 | 360 | — | — |
| 1985-07-03 | $104.38 | $104.38 | 9,800 | — | — |
| 1985-07-02 | $104.06 | $104.06 | 1,880 | — | — |
| 1985-07-01 | $104.06 | $104.06 | 480 | — | — |
| 1985-06-28 | $104.38 | $104.38 | 160 | — | — |
| 1985-06-27 | $104.38 | $104.38 | 2,240 | — | — |
| 1985-06-26 | $104.06 | $104.06 | 21,520 | — | — |
| 1985-06-25 | $103.44 | $103.44 | 120 | — | — |
| 1985-06-24 | $104.06 | $104.06 | 1,600 | — | — |
| 1985-06-21 | $102.81 | $102.81 | 440 | — | — |
| 1985-06-20 | $102.81 | $102.81 | 200 | — | — |
| 1985-06-19 | $103.44 | $103.44 | 1,240 | — | — |
| 1985-06-18 | $102.50 | $102.50 | 1,280 | — | — |
| 1985-06-17 | $102.50 | $102.50 | 480 | — | — |
| 1985-06-14 | $103.13 | $103.12 | 920 | — | — |
| 1985-06-13 | $102.50 | $102.50 | 1,640 | — | — |
| 1985-06-12 | $103.75 | $103.75 | 960 | — | — |
| 1985-06-11 | $105.31 | $105.31 | 3,920 | — | — |
| 1985-06-10 | $101.56 | $101.56 | 520 | — | — |
| 1985-06-07 | $102.50 | $102.50 | 1,000 | — | — |
| 1985-06-06 | $100.63 | $100.62 | 1,840 | — | — |
| 1985-06-05 | $100.94 | $100.94 | 5,240 | — | — |
| 1985-06-04 | $99.69 | $99.69 | 4,000 | — | — |
| 1985-06-03 | $98.75 | $98.75 | 2,520 | — | — |
| 1985-05-31 | $99.06 | $99.06 | 2,400 | — | — |
| 1985-05-30 | $99.06 | $99.06 | 1,080 | — | — |
| 1985-05-29 | $99.06 | $99.06 | 5,280 | — | — |
| 1985-05-28 | $99.06 | $99.06 | 4,280 | — | — |
| 1985-05-24 | $100.31 | $100.31 | 2,840 | — | — |
| 1985-05-23 | $102.50 | $102.50 | 3,640 | — | — |
| 1985-05-22 | $102.19 | $102.19 | 3,720 | — | — |
| 1985-05-21 | $103.13 | $103.12 | 7,360 | — | — |
| 1985-05-20 | $102.50 | $102.50 | 3,440 | — | — |
| 1985-05-17 | $101.88 | $101.87 | 280 | — | — |
| 1985-05-16 | $102.19 | $102.19 | 1,920 | — | — |
| 1985-05-15 | $100.00 | $100.00 | 1,440 | — | — |
| 1985-05-14 | $100.00 | $100.00 | 7,160 | — | — |
| 1985-05-13 | $100.31 | $100.31 | 2,160 | — | — |
| 1985-05-10 | $100.94 | $100.94 | 8,720 | — | — |
| 1985-05-09 | $99.38 | $99.37 | 4,240 | — | — |
| 1985-05-08 | $96.25 | $96.25 | 10,360 | — | — |
| 1985-05-07 | $95.63 | $95.63 | 9,120 | — | — |
| 1985-05-06 | $95.63 | $95.63 | 3,200 | — | — |
| 1985-05-03 | $94.38 | $94.37 | 2,240 | — | — |
| 1985-05-02 | $93.44 | $93.44 | 8,000 | — | — |
| 1985-05-01 | $95.31 | $95.31 | 800 | — | — |
| 1985-04-30 | $95.63 | $95.63 | 2,160 | — | — |
| 1985-04-29 | $94.69 | $94.69 | 1,120 | — | — |
| 1985-04-26 | $94.38 | $94.37 | 2,040 | — | — |
| 1985-04-25 | $94.06 | $94.06 | 1,840 | — | — |
| 1985-04-24 | $94.38 | $94.37 | 1,600 | — | — |
| 1985-04-23 | $94.06 | $94.06 | 2,280 | — | — |
| 1985-04-22 | $94.06 | $94.06 | 3,160 | — | — |
| 1985-04-19 | $94.06 | $94.06 | 840 | — | — |
| 1985-04-18 | $94.38 | $94.37 | 3,120 | — | — |
| 1985-04-17 | $95.31 | $95.31 | 2,360 | — | — |
| 1985-04-16 | $95.31 | $95.31 | 2,160 | — | — |
| 1985-04-15 | $94.38 | $94.37 | 2,640 | — | — |
| 1985-04-12 | $95.31 | $95.31 | 1,880 | — | — |
| 1985-04-11 | $97.50 | $97.50 | 9,200 | — | — |
| 1985-04-10 | $97.50 | $97.50 | 3,520 | — | — |
| 1985-04-09 | $95.63 | $95.63 | 8,040 | — | — |
| 1985-04-08 | $93.13 | $93.13 | 920 | — | — |
| 1985-04-04 | $93.13 | $93.13 | 4,240 | — | — |
| 1985-04-03 | $92.81 | $92.81 | 15,000 | — | — |
| 1985-04-02 | $91.88 | $91.87 | 14,680 | — | — |
| 1985-04-01 | $91.88 | $91.87 | 1,440 | — | — |
| 1985-03-29 | $91.88 | $91.87 | 600 | — | — |
| 1985-03-28 | $91.25 | $91.25 | 920 | — | — |
| 1985-03-27 | $90.94 | $90.94 | 1,120 | — | — |
| 1985-03-26 | $91.88 | $91.87 | 4,960 | — | — |
| 1985-03-25 | $91.88 | $91.87 | 640 | — | — |
| 1985-03-22 | $89.38 | $89.37 | 8,120 | — | — |
| 1985-03-21 | $90.63 | $90.62 | 19,960 | — | — |
| 1985-03-20 | $87.81 | $87.81 | 5,640 | — | — |
| 1985-03-19 | $81.88 | $81.88 | 11,160 | — | — |
| 1985-03-18 | $81.25 | $81.25 | 640 | — | — |
| 1985-03-15 | $80.63 | $80.63 | 280 | — | — |
| 1985-03-14 | $80.94 | $80.94 | 1,480 | — | — |
| 1985-03-13 | $81.25 | $81.25 | 600 | — | — |
| 1985-03-12 | $80.63 | $80.63 | 840 | — | — |
| 1985-03-11 | $79.69 | $79.69 | 1,040 | — | — |
| 1985-03-08 | $80.00 | $80.00 | 1,560 | — | — |
| 1985-03-07 | $80.00 | $80.00 | 280 | — | — |
| 1985-03-06 | $80.63 | $80.63 | 2,320 | — | — |
| 1985-03-05 | $80.31 | $80.31 | 1,960 | — | — |
| 1985-03-04 | $80.00 | $80.00 | 1,560 | — | — |
| 1985-03-01 | $79.69 | $79.69 | 4,040 | — | — |
| 1985-02-28 | $78.44 | $78.44 | 1,800 | — | — |
| 1985-02-27 | $78.13 | $78.13 | 2,000 | — | — |
| 1985-02-26 | $78.44 | $78.44 | 1,040 | — | — |
| 1985-02-25 | $78.13 | $78.13 | 3,240 | — | — |
| 1985-02-22 | $80.94 | $80.94 | 0 | — | — |
| 1985-02-21 | $80.94 | $80.94 | 1,480 | — | — |
| 1985-02-20 | $80.63 | $80.63 | 960 | — | — |
| 1985-02-19 | $80.63 | $80.63 | 1,360 | — | — |
| 1985-02-15 | $80.94 | $80.94 | 1,240 | — | — |
| 1985-02-14 | $80.63 | $80.63 | 1,240 | — | — |
| 1985-02-13 | $80.63 | $80.63 | 0 | — | — |
| 1985-02-12 | $80.63 | $80.63 | 4,680 | — | — |
| 1985-02-11 | $81.25 | $81.25 | 2,360 | — | — |
| 1985-02-08 | $82.81 | $82.81 | 7,560 | — | — |
| 1985-02-07 | $83.13 | $83.13 | 4,800 | — | — |
| 1985-02-06 | $82.50 | $82.50 | 3,560 | — | — |
| 1985-02-05 | $81.25 | $81.25 | 7,680 | — | — |
| 1985-02-04 | $78.75 | $78.75 | 8,800 | — | — |
| 1985-02-01 | $79.38 | $79.38 | 2,440 | — | — |
| 1985-01-31 | $81.56 | $81.56 | 1,840 | — | — |
| 1985-01-30 | $82.81 | $82.81 | 3,880 | — | — |
| 1985-01-29 | $81.25 | $81.25 | 1,920 | — | — |
| 1985-01-28 | $81.25 | $81.25 | 3,080 | — | — |
| 1985-01-25 | $78.13 | $78.13 | 960 | — | — |
| 1985-01-24 | $77.50 | $77.50 | 1,240 | — | — |
| 1985-01-23 | $77.50 | $77.50 | 1,240 | — | — |
| 1985-01-22 | $76.88 | $76.88 | 2,840 | — | — |
| 1985-01-21 | $76.25 | $76.25 | 1,160 | — | — |
| 1985-01-18 | $75.31 | $75.31 | 49,040 | — | — |
| 1985-01-17 | $72.50 | $72.50 | 0 | — | — |
| 1985-01-16 | $72.50 | $72.50 | 1,040 | — | — |
| 1985-01-15 | $71.56 | $71.56 | 1,200 | — | — |
| 1985-01-14 | $73.13 | $73.13 | 1,200 | — | — |
| 1985-01-11 | $75.31 | $75.31 | 2,880 | — | — |
| 1985-01-10 | $74.06 | $74.06 | 2,360 | — | — |
| 1985-01-09 | $75.63 | $75.63 | 2,080 | — | — |
| 1985-01-08 | $74.06 | $74.06 | 2,440 | — | — |
| 1985-01-07 | $75.63 | $75.63 | 18,720 | — | — |
| 1985-01-04 | $71.25 | $71.25 | 2,280 | — | — |
| 1985-01-03 | $68.44 | $68.44 | 3,280 | — | — |
| 1985-01-02 | $64.06 | $64.06 | 680 | — | — |