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 | $125.13 | $125.13 | 277 | — | — |
| 1985-12-30 | $123.91 | $123.91 | 923 | — | — |
| 1985-12-27 | $123.50 | $123.50 | 2,492 | — | — |
| 1985-12-26 | $123.50 | $123.50 | 523 | — | — |
| 1985-12-24 | $123.09 | $123.09 | 892 | — | — |
| 1985-12-23 | $121.88 | $121.88 | 2,615 | — | — |
| 1985-12-20 | $125.53 | $125.53 | 615 | — | — |
| 1985-12-19 | $125.94 | $125.94 | 1,538 | — | — |
| 1985-12-18 | $126.75 | $126.75 | 2,892 | — | — |
| 1985-12-17 | $125.94 | $125.94 | 554 | — | — |
| 1985-12-16 | $125.94 | $125.94 | 831 | — | — |
| 1985-12-13 | $123.91 | $123.91 | 2,092 | — | — |
| 1985-12-12 | $128.38 | $128.37 | 1,477 | — | — |
| 1985-12-11 | $131.63 | $131.62 | 2,338 | — | — |
| 1985-12-10 | $129.59 | $129.59 | 892 | — | — |
| 1985-12-09 | $129.19 | $129.19 | 862 | — | — |
| 1985-12-06 | $129.19 | $129.19 | 1,754 | — | — |
| 1985-12-05 | $128.78 | $128.78 | 769 | — | — |
| 1985-12-04 | $128.78 | $128.78 | 1,600 | — | — |
| 1985-12-03 | $128.38 | $128.37 | 554 | — | — |
| 1985-12-02 | $129.59 | $129.59 | 1,600 | — | — |
| 1985-11-29 | $125.94 | $125.94 | 1,046 | — | — |
| 1985-11-27 | $123.50 | $123.50 | 2,185 | — | — |
| 1985-11-26 | $120.25 | $120.25 | 3,692 | — | — |
| 1985-11-25 | $125.13 | $125.13 | 0 | — | — |
| 1985-11-22 | $125.13 | $125.13 | 1,354 | — | — |
| 1985-11-21 | $123.50 | $123.50 | 2,492 | — | — |
| 1985-11-20 | $121.06 | $121.06 | 1,692 | — | — |
| 1985-11-19 | $120.25 | $120.25 | 3,938 | — | — |
| 1985-11-18 | $119.44 | $119.44 | 1,877 | — | — |
| 1985-11-15 | $116.59 | $116.59 | 1,846 | — | — |
| 1985-11-14 | $115.38 | $115.38 | 3,015 | — | — |
| 1985-11-13 | $114.16 | $114.16 | 2,708 | — | — |
| 1985-11-12 | $114.16 | $114.16 | 1,108 | — | — |
| 1985-11-11 | $113.75 | $113.75 | 1,138 | — | — |
| 1985-11-08 | $114.56 | $114.56 | 6,400 | — | — |
| 1985-11-07 | $114.56 | $114.56 | 800 | — | — |
| 1985-11-06 | $114.56 | $114.56 | 92 | — | — |
| 1985-11-05 | $113.75 | $113.75 | 1,877 | — | — |
| 1985-11-04 | $113.34 | $113.34 | 1,046 | — | — |
| 1985-11-01 | $112.13 | $112.13 | 1,508 | — | — |
| 1985-10-31 | $112.13 | $112.13 | 2,431 | — | — |
| 1985-10-30 | $109.28 | $109.28 | 185 | — | — |
| 1985-10-29 | $107.66 | $107.66 | 215 | — | — |
| 1985-10-28 | $107.25 | $107.25 | 431 | — | — |
| 1985-10-25 | $107.25 | $107.25 | 2,831 | — | — |
| 1985-10-24 | $110.91 | $110.91 | 62 | — | — |
| 1985-10-23 | $112.13 | $112.13 | 369 | — | — |
| 1985-10-22 | $112.13 | $112.13 | 1,231 | — | — |
| 1985-10-21 | $111.31 | $111.31 | 308 | — | — |
| 1985-10-18 | $112.13 | $112.13 | 215 | — | — |
| 1985-10-17 | $112.13 | $112.13 | 2,800 | — | — |
| 1985-10-16 | $112.13 | $112.13 | 2,185 | — | — |
| 1985-10-15 | $112.53 | $112.53 | 2,831 | — | — |
| 1985-10-14 | $113.75 | $113.75 | 3,231 | — | — |
| 1985-10-11 | $109.69 | $109.69 | 492 | — | — |
| 1985-10-10 | $110.09 | $110.09 | 708 | — | — |
| 1985-10-09 | $110.09 | $110.09 | 1,108 | — | — |
| 1985-10-08 | $108.88 | $108.88 | 4,338 | — | — |
| 1985-10-07 | $108.06 | $108.06 | 1,015 | — | — |
| 1985-10-04 | $107.66 | $107.66 | 646 | — | — |
| 1985-10-03 | $107.66 | $107.66 | 277 | — | — |
| 1985-10-02 | $107.66 | $107.66 | 923 | — | — |
| 1985-10-01 | $106.84 | $106.84 | 2,338 | — | — |
| 1985-09-30 | $105.63 | $105.63 | 1,969 | — | — |
| 1985-09-26 | $104.00 | $104.00 | 246 | — | — |
| 1985-09-25 | $104.00 | $104.00 | 1,015 | — | — |
| 1985-09-24 | $104.41 | $104.41 | 831 | — | — |
| 1985-09-23 | $104.00 | $104.00 | 277 | — | — |
| 1985-09-20 | $104.00 | $104.00 | 1,415 | — | — |
| 1985-09-19 | $104.81 | $104.81 | 338 | — | — |
| 1985-09-18 | $104.41 | $104.41 | 1,169 | — | — |
| 1985-09-17 | $105.63 | $105.63 | 62 | — | — |
| 1985-09-16 | $106.03 | $106.03 | 3,231 | — | — |
| 1985-09-13 | $105.63 | $105.63 | 708 | — | — |
| 1985-09-12 | $105.63 | $105.63 | 1,538 | — | — |
| 1985-09-11 | $102.78 | $102.78 | 2,031 | — | — |
| 1985-09-10 | $102.38 | $102.38 | 1,200 | — | — |
| 1985-09-09 | $103.59 | $103.59 | 1,323 | — | — |
| 1985-09-06 | $104.41 | $104.41 | 492 | — | — |
| 1985-09-05 | $105.63 | $105.63 | 6,400 | — | — |
| 1985-09-04 | $106.03 | $106.03 | 954 | — | — |
| 1985-09-03 | $105.63 | $105.63 | 831 | — | — |
| 1985-08-30 | $108.06 | $108.06 | 892 | — | — |
| 1985-08-29 | $107.66 | $107.66 | 738 | — | — |
| 1985-08-28 | $107.25 | $107.25 | 523 | — | — |
| 1985-08-27 | $108.06 | $108.06 | 1,077 | — | — |
| 1985-08-26 | $107.25 | $107.25 | 431 | — | — |
| 1985-08-23 | $107.66 | $107.66 | 585 | — | — |
| 1985-08-22 | $107.25 | $107.25 | 492 | — | — |
| 1985-08-21 | $107.66 | $107.66 | 1,477 | — | — |
| 1985-08-20 | $108.06 | $108.06 | 1,969 | — | — |
| 1985-08-19 | $109.69 | $109.69 | 1,231 | — | — |
| 1985-08-16 | $110.09 | $110.09 | 246 | — | — |
| 1985-08-15 | $109.69 | $109.69 | 954 | — | — |
| 1985-08-14 | $110.50 | $110.50 | 3,231 | — | — |
| 1985-08-13 | $108.88 | $108.88 | 677 | — | — |
| 1985-08-12 | $108.06 | $108.06 | 646 | — | — |
| 1985-08-09 | $110.50 | $110.50 | 308 | — | — |
| 1985-08-08 | $110.09 | $110.09 | 2,062 | — | — |
| 1985-08-07 | $109.69 | $109.69 | 2,431 | — | — |
| 1985-08-06 | $110.50 | $110.50 | 2,000 | — | — |
| 1985-08-05 | $109.69 | $109.69 | 1,262 | — | — |
| 1985-08-02 | $110.91 | $110.91 | 462 | — | — |
| 1985-08-01 | $112.13 | $112.13 | 646 | — | — |
| 1985-07-31 | $112.53 | $112.53 | 862 | — | — |
| 1985-07-30 | $110.50 | $110.50 | 523 | — | — |
| 1985-07-29 | $110.91 | $110.91 | 1,046 | — | — |
| 1985-07-26 | $111.31 | $111.31 | 738 | — | — |
| 1985-07-25 | $112.94 | $112.94 | 2,185 | — | — |
| 1985-07-24 | $113.34 | $113.34 | 1,077 | — | — |
| 1985-07-23 | $113.75 | $113.75 | 1,508 | — | — |
| 1985-07-22 | $114.16 | $114.16 | 4,308 | — | — |
| 1985-07-19 | $114.16 | $114.16 | 2,431 | — | — |
| 1985-07-18 | $114.16 | $114.16 | 3,969 | — | — |
| 1985-07-17 | $114.16 | $114.16 | 3,015 | — | — |
| 1985-07-16 | $114.56 | $114.56 | 1,662 | — | — |
| 1985-07-15 | $114.16 | $114.16 | 6,769 | — | — |
| 1985-07-12 | $116.19 | $116.19 | 7,323 | — | — |
| 1985-07-11 | $110.50 | $110.50 | 3,754 | — | — |
| 1985-07-10 | $106.44 | $106.44 | 3,846 | — | — |
| 1985-07-09 | $103.59 | $103.59 | 308 | — | — |
| 1985-07-08 | $103.59 | $103.59 | 92 | — | — |
| 1985-07-05 | $103.19 | $103.19 | 462 | — | — |
| 1985-07-03 | $102.78 | $102.78 | 1,415 | — | — |
| 1985-07-02 | $104.41 | $104.41 | 1,877 | — | — |
| 1985-07-01 | $101.16 | $101.16 | 29,969 | — | — |
| 1985-06-28 | $102.38 | $102.38 | 831 | — | — |
| 1985-06-27 | $102.78 | $102.78 | 3,046 | — | — |
| 1985-06-26 | $102.78 | $102.78 | 7,692 | — | — |
| 1985-06-25 | $101.56 | $101.56 | 708 | — | — |
| 1985-06-24 | $102.38 | $102.38 | 1,662 | — | — |
| 1985-06-21 | $102.38 | $102.38 | 677 | — | — |
| 1985-06-20 | $102.38 | $102.38 | 892 | — | — |
| 1985-06-19 | $101.16 | $101.16 | 1,292 | — | — |
| 1985-06-18 | $101.16 | $101.16 | 6,185 | — | — |
| 1985-06-17 | $104.41 | $104.41 | 62 | — | — |
| 1985-06-14 | $104.41 | $104.41 | 369 | — | — |
| 1985-06-13 | $104.00 | $104.00 | 431 | — | — |
| 1985-06-12 | $104.41 | $104.41 | 769 | — | — |
| 1985-06-11 | $106.03 | $106.03 | 554 | — | — |
| 1985-06-10 | $106.03 | $106.03 | 215 | — | — |
| 1985-06-07 | $105.63 | $105.63 | 615 | — | — |
| 1985-06-06 | $106.84 | $106.84 | 2,092 | — | — |
| 1985-06-05 | $104.41 | $104.41 | 646 | — | — |
| 1985-06-04 | $103.19 | $103.19 | 554 | — | — |
| 1985-06-03 | $104.41 | $104.41 | 7,200 | — | — |
| 1985-05-31 | $105.63 | $105.63 | 892 | — | — |
| 1985-05-30 | $105.63 | $105.63 | 1,354 | — | — |
| 1985-05-29 | $107.66 | $107.66 | 1,077 | — | — |
| 1985-05-28 | $108.06 | $108.06 | 400 | — | — |
| 1985-05-24 | $108.88 | $108.88 | 2,985 | — | — |
| 1985-05-23 | $109.69 | $109.69 | 400 | — | — |
| 1985-05-22 | $109.69 | $109.69 | 1,046 | — | — |
| 1985-05-21 | $108.06 | $108.06 | 708 | — | — |
| 1985-05-20 | $108.06 | $108.06 | 892 | — | — |
| 1985-05-17 | $107.66 | $107.66 | 2,615 | — | — |
| 1985-05-16 | $108.88 | $108.88 | 2,123 | — | — |
| 1985-05-15 | $106.44 | $106.44 | 1,723 | — | — |
| 1985-05-14 | $108.06 | $108.06 | 1,046 | — | — |
| 1985-05-13 | $108.88 | $108.88 | 1,415 | — | — |
| 1985-05-10 | $110.09 | $110.09 | 708 | — | — |
| 1985-05-09 | $110.09 | $110.09 | 554 | — | — |
| 1985-05-08 | $109.69 | $109.69 | 33,754 | — | — |
| 1985-05-07 | $109.69 | $109.69 | 5,600 | — | — |
| 1985-05-06 | $110.91 | $110.91 | 215 | — | — |
| 1985-05-03 | $110.91 | $110.91 | 2,031 | — | — |
| 1985-05-02 | $110.91 | $110.91 | 14,092 | — | — |
| 1985-05-01 | $110.91 | $110.91 | 462 | — | — |
| 1985-04-30 | $111.31 | $111.31 | 6,062 | — | — |
| 1985-04-29 | $110.91 | $110.91 | 3,538 | — | — |
| 1985-04-26 | $110.91 | $110.91 | 400 | — | — |
| 1985-04-25 | $110.91 | $110.91 | 2,215 | — | — |
| 1985-04-24 | $110.91 | $110.91 | 492 | — | — |
| 1985-04-23 | $110.91 | $110.91 | 646 | — | — |
| 1985-04-22 | $110.50 | $110.50 | 677 | — | — |
| 1985-04-19 | $110.50 | $110.50 | 2,738 | — | — |
| 1985-04-18 | $108.88 | $108.88 | 1,446 | — | — |
| 1985-04-17 | $108.88 | $108.88 | 646 | — | — |
| 1985-04-16 | $110.09 | $110.09 | 6,800 | — | — |
| 1985-04-15 | $110.50 | $110.50 | 2,708 | — | — |
| 1985-04-12 | $109.69 | $109.69 | 2,431 | — | — |
| 1985-04-11 | $107.25 | $107.25 | 3,138 | — | — |
| 1985-04-10 | $104.81 | $104.81 | 800 | — | — |
| 1985-04-09 | $102.38 | $102.38 | 2,585 | — | — |
| 1985-04-08 | $102.38 | $102.38 | 1,354 | — | — |
| 1985-04-04 | $99.13 | $99.12 | 1,231 | — | — |
| 1985-04-03 | $99.13 | $99.12 | 1,815 | — | — |
| 1985-04-02 | $98.31 | $98.31 | 2,246 | — | — |
| 1985-04-01 | $98.31 | $98.31 | 3,077 | — | — |
| 1985-03-29 | $98.31 | $98.31 | 6,431 | — | — |
| 1985-03-28 | $96.69 | $96.69 | 20,277 | — | — |
| 1985-03-27 | $93.44 | $93.44 | 4,892 | — | — |
| 1985-03-26 | $87.34 | $87.34 | 7,754 | — | — |
| 1985-03-25 | $86.13 | $86.13 | 1,446 | — | — |
| 1985-03-22 | $84.91 | $84.91 | 338 | — | — |
| 1985-03-21 | $84.91 | $84.91 | 1,292 | — | — |
| 1985-03-20 | $84.09 | $84.09 | 6,369 | — | — |
| 1985-03-19 | $84.09 | $84.09 | 2,800 | — | — |
| 1985-03-18 | $84.91 | $84.91 | 1,754 | — | — |
| 1985-03-15 | $81.25 | $81.25 | 3,569 | — | — |
| 1985-03-14 | $84.09 | $84.09 | 1,200 | — | — |
| 1985-03-13 | $86.53 | $86.53 | 400 | — | — |
| 1985-03-12 | $88.56 | $88.56 | 1,446 | — | — |
| 1985-03-11 | $91.00 | $91.00 | 123 | — | — |
| 1985-03-08 | $91.00 | $91.00 | 2,031 | — | — |
| 1985-03-07 | $93.44 | $93.44 | 431 | — | — |
| 1985-03-06 | $94.25 | $94.25 | 1,015 | — | — |
| 1985-03-05 | $94.66 | $94.66 | 1,015 | — | — |
| 1985-03-04 | $96.28 | $96.28 | 123 | — | — |
| 1985-03-01 | $96.28 | $96.28 | 338 | — | — |
| 1985-02-28 | $96.69 | $96.69 | 2,462 | — | — |
| 1985-02-27 | $95.88 | $95.88 | 1,754 | — | — |
| 1985-02-26 | $94.25 | $94.25 | 708 | — | — |
| 1985-02-25 | $94.66 | $94.66 | 2,246 | — | — |
| 1985-02-22 | $96.69 | $96.69 | 1,169 | — | — |
| 1985-02-21 | $96.28 | $96.28 | 10,492 | — | — |
| 1985-02-20 | $95.88 | $95.88 | 1,015 | — | — |
| 1985-02-19 | $94.25 | $94.25 | 1,262 | — | — |
| 1985-02-15 | $91.81 | $91.81 | 2,092 | — | — |
| 1985-02-14 | $93.84 | $93.84 | 646 | — | — |
| 1985-02-13 | $94.66 | $94.66 | 2,092 | — | — |
| 1985-02-12 | $97.50 | $97.50 | 1,354 | — | — |
| 1985-02-11 | $94.25 | $94.25 | 1,262 | — | — |
| 1985-02-08 | $95.06 | $95.06 | 1,877 | — | — |
| 1985-02-07 | $92.63 | $92.62 | 492 | — | — |
| 1985-02-06 | $91.41 | $91.41 | 3,323 | — | — |
| 1985-02-05 | $91.41 | $91.41 | 2,954 | — | — |
| 1985-02-04 | $90.19 | $90.19 | 646 | — | — |
| 1985-02-01 | $90.59 | $90.59 | 892 | — | — |
| 1985-01-31 | $89.78 | $89.78 | 862 | — | — |
| 1985-01-30 | $90.19 | $90.19 | 1,262 | — | — |
| 1985-01-29 | $88.56 | $88.56 | 523 | — | — |
| 1985-01-28 | $89.78 | $89.78 | 2,523 | — | — |
| 1985-01-25 | $90.19 | $90.19 | 708 | — | — |
| 1985-01-24 | $90.59 | $90.59 | 3,323 | — | — |
| 1985-01-23 | $87.75 | $87.75 | 1,815 | — | — |
| 1985-01-22 | $85.31 | $85.31 | 3,292 | — | — |
| 1985-01-21 | $84.91 | $84.91 | 3,077 | — | — |
| 1985-01-18 | $81.66 | $81.66 | 7,938 | — | — |
| 1985-01-17 | $81.25 | $81.25 | 431 | — | — |
| 1985-01-16 | $81.25 | $81.25 | 12,246 | — | — |
| 1985-01-15 | $81.25 | $81.25 | 2,462 | — | — |
| 1985-01-14 | $82.06 | $82.06 | 6,000 | — | — |
| 1985-01-11 | $79.63 | $79.62 | 2,892 | — | — |
| 1985-01-10 | $76.38 | $76.38 | 800 | — | — |
| 1985-01-09 | $76.78 | $76.78 | 738 | — | — |
| 1985-01-08 | $75.16 | $75.16 | 1,754 | — | — |
| 1985-01-07 | $74.34 | $74.34 | 9,169 | — | — |
| 1985-01-04 | $73.53 | $73.53 | 338 | — | — |
| 1985-01-03 | $72.31 | $72.31 | 554 | — | — |
| 1985-01-02 | $74.34 | $74.34 | 1,015 | — | — |