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 | $45.42 | $45.93 | 44,040 | — | — |
| 1985-12-30 | $46.25 | $46.77 | 16,260 | — | — |
| 1985-12-27 | $46.25 | $46.77 | 76,740 | — | — |
| 1985-12-26 | $46.25 | $46.77 | 20,160 | — | — |
| 1985-12-24 | $45.42 | $45.93 | 14,280 | — | — |
| 1985-12-23 | $46.67 | $47.19 | 61,320 | — | — |
| 1985-12-20 | $48.13 | $48.67 | 46,920 | — | — |
| 1985-12-19 | $47.92 | $48.46 | 21,420 | — | — |
| 1985-12-18 | $47.92 | $48.46 | 114,480 | — | — |
| 1985-12-17 | $49.58 | $50.14 | 27,660 | — | — |
| 1985-12-16 | $49.79 | $50.35 | 76,620 | — | — |
| 1985-12-13 | $49.79 | $50.35 | 43,260 | — | — |
| 1985-12-12 | $50.21 | $50.77 | 31,260 | — | — |
| 1985-12-11 | $50.42 | $50.98 | 106,560 | — | — |
| 1985-12-10 | $50.00 | $50.56 | 66,720 | — | — |
| 1985-12-09 | $48.75 | $49.05 | 129,300 | — | — |
| 1985-12-06 | $46.88 | $47.16 | 39,660 | — | — |
| 1985-12-05 | $47.92 | $48.21 | 70,140 | — | — |
| 1985-12-04 | $46.46 | $46.74 | 30,120 | — | — |
| 1985-12-03 | $45.00 | $45.27 | 18,360 | — | — |
| 1985-12-02 | $45.83 | $46.11 | 36,300 | — | — |
| 1985-11-29 | $44.58 | $44.85 | 16,020 | — | — |
| 1985-11-27 | $45.00 | $45.27 | 71,520 | — | — |
| 1985-11-26 | $44.58 | $44.85 | 16,080 | — | — |
| 1985-11-25 | $44.38 | $44.64 | 15,480 | — | — |
| 1985-11-22 | $44.79 | $45.06 | 45,120 | — | — |
| 1985-11-21 | $44.17 | $44.43 | 39,000 | — | — |
| 1985-11-20 | $44.38 | $44.64 | 23,640 | — | — |
| 1985-11-19 | $44.17 | $44.43 | 40,740 | — | — |
| 1985-11-18 | $43.13 | $43.39 | 50,880 | — | — |
| 1985-11-15 | $43.75 | $44.02 | 70,980 | — | — |
| 1985-11-14 | $43.96 | $44.22 | 62,580 | — | — |
| 1985-11-13 | $43.33 | $43.60 | 149,460 | — | — |
| 1985-11-12 | $41.88 | $42.13 | 82,020 | — | — |
| 1985-11-11 | $41.67 | $41.92 | 48,960 | — | — |
| 1985-11-08 | $40.42 | $40.66 | 71,400 | — | — |
| 1985-11-07 | $41.04 | $41.29 | 33,060 | — | — |
| 1985-11-06 | $41.25 | $41.50 | 46,020 | — | — |
| 1985-11-05 | $41.67 | $41.92 | 22,920 | — | — |
| 1985-11-04 | $41.25 | $41.50 | 79,080 | — | — |
| 1985-11-01 | $40.42 | $40.66 | 201,300 | — | — |
| 1985-10-31 | $38.96 | $39.19 | 14,640 | — | — |
| 1985-10-30 | $38.96 | $39.19 | 36,900 | — | — |
| 1985-10-29 | $38.75 | $38.98 | 29,340 | — | — |
| 1985-10-28 | $38.13 | $38.36 | 5,520 | — | — |
| 1985-10-25 | $38.33 | $38.57 | 8,580 | — | — |
| 1985-10-24 | $39.38 | $39.61 | 20,460 | — | — |
| 1985-10-23 | $39.17 | $39.40 | 11,340 | — | — |
| 1985-10-22 | $39.38 | $39.61 | 53,340 | — | — |
| 1985-10-21 | $39.38 | $39.61 | 11,280 | — | — |
| 1985-10-18 | $39.38 | $39.61 | 20,700 | — | — |
| 1985-10-17 | $39.17 | $39.40 | 86,820 | — | — |
| 1985-10-16 | $39.79 | $40.03 | 26,760 | — | — |
| 1985-10-15 | $39.79 | $40.03 | 53,700 | — | — |
| 1985-10-14 | $39.79 | $40.03 | 17,220 | — | — |
| 1985-10-11 | $39.58 | $39.82 | 54,600 | — | — |
| 1985-10-10 | $38.96 | $39.19 | 9,360 | — | — |
| 1985-10-09 | $38.96 | $39.19 | 20,460 | — | — |
| 1985-10-08 | $38.96 | $39.19 | 14,640 | — | — |
| 1985-10-07 | $39.17 | $39.40 | 33,420 | — | — |
| 1985-10-04 | $40.00 | $40.24 | 22,620 | — | — |
| 1985-10-03 | $39.58 | $39.82 | 41,880 | — | — |
| 1985-10-02 | $39.17 | $39.40 | 56,460 | — | — |
| 1985-10-01 | $39.79 | $40.03 | 35,460 | — | — |
| 1985-09-30 | $39.17 | $39.40 | 44,220 | — | — |
| 1985-09-26 | $36.46 | $36.68 | 26,100 | — | — |
| 1985-09-25 | $36.88 | $37.10 | 9,840 | — | — |
| 1985-09-24 | $37.08 | $37.31 | 31,620 | — | — |
| 1985-09-23 | $38.33 | $38.57 | 163,740 | — | — |
| 1985-09-20 | $37.92 | $38.15 | 112,260 | — | — |
| 1985-09-19 | $37.08 | $37.31 | 127,260 | — | — |
| 1985-09-18 | $35.83 | $36.05 | 83,520 | — | — |
| 1985-09-17 | $38.75 | $38.98 | 102,720 | — | — |
| 1985-09-16 | $39.38 | $39.61 | 13,560 | — | — |
| 1985-09-13 | $39.38 | $39.61 | 47,400 | — | — |
| 1985-09-12 | $39.17 | $39.40 | 26,820 | — | — |
| 1985-09-11 | $38.96 | $39.19 | 34,980 | — | — |
| 1985-09-10 | $38.54 | $38.78 | 21,540 | — | — |
| 1985-09-09 | $38.75 | $38.75 | 29,040 | — | — |
| 1985-09-06 | $38.33 | $38.33 | 150,660 | — | — |
| 1985-09-05 | $38.33 | $38.33 | 28,380 | — | — |
| 1985-09-04 | $39.17 | $39.17 | 53,280 | — | — |
| 1985-09-03 | $40.00 | $40.00 | 31,380 | — | — |
| 1985-08-30 | $39.58 | $39.58 | 21,540 | — | — |
| 1985-08-29 | $40.00 | $40.00 | 40,320 | — | — |
| 1985-08-28 | $39.79 | $39.79 | 57,960 | — | — |
| 1985-08-27 | $40.00 | $40.00 | 74,040 | — | — |
| 1985-08-26 | $40.63 | $40.63 | 19,200 | — | — |
| 1985-08-23 | $40.00 | $40.00 | 21,000 | — | — |
| 1985-08-22 | $40.00 | $40.00 | 22,020 | — | — |
| 1985-08-21 | $40.00 | $40.00 | 53,820 | — | — |
| 1985-08-20 | $39.58 | $39.58 | 42,360 | — | — |
| 1985-08-19 | $39.38 | $39.37 | 17,700 | — | — |
| 1985-08-16 | $38.75 | $38.75 | 23,940 | — | — |
| 1985-08-15 | $38.54 | $38.54 | 18,480 | — | — |
| 1985-08-14 | $37.92 | $37.92 | 9,300 | — | — |
| 1985-08-13 | $38.75 | $38.75 | 18,180 | — | — |
| 1985-08-12 | $37.92 | $37.92 | 6,960 | — | — |
| 1985-08-09 | $38.33 | $38.33 | 70,620 | — | — |
| 1985-08-08 | $38.54 | $38.54 | 80,640 | — | — |
| 1985-08-07 | $37.92 | $37.92 | 97,980 | — | — |
| 1985-08-06 | $38.54 | $38.54 | 1,681,740 | — | — |
| 1985-08-05 | $37.50 | $37.50 | 15,000 | — | — |
| 1985-08-02 | $37.29 | $37.29 | 12,840 | — | — |
| 1985-08-01 | $36.67 | $36.67 | 112,380 | — | — |
| 1985-07-31 | $36.88 | $36.88 | 58,380 | — | — |
| 1985-07-30 | $36.04 | $36.04 | 76,740 | — | — |
| 1985-07-29 | $36.25 | $36.25 | 69,180 | — | — |
| 1985-07-26 | $38.54 | $38.54 | 119,220 | — | — |
| 1985-07-25 | $37.50 | $37.50 | 22,140 | — | — |
| 1985-07-24 | $38.13 | $38.12 | 25,500 | — | — |
| 1985-07-23 | $39.38 | $39.37 | 45,300 | — | — |
| 1985-07-22 | $39.79 | $39.79 | 36,840 | — | — |
| 1985-07-19 | $39.79 | $39.79 | 58,080 | — | — |
| 1985-07-18 | $40.63 | $40.63 | 46,980 | — | — |
| 1985-07-17 | $41.25 | $41.25 | 78,840 | — | — |
| 1985-07-16 | $41.88 | $41.88 | 36,060 | — | — |
| 1985-07-15 | $41.25 | $41.25 | 15,600 | — | — |
| 1985-07-12 | $40.83 | $40.83 | 6,360 | — | — |
| 1985-07-11 | $40.83 | $40.83 | 11,760 | — | — |
| 1985-07-10 | $41.04 | $41.04 | 24,480 | — | — |
| 1985-07-09 | $39.79 | $39.79 | 33,720 | — | — |
| 1985-07-08 | $40.00 | $40.00 | 18,720 | — | — |
| 1985-07-05 | $40.21 | $40.21 | 17,460 | — | — |
| 1985-07-03 | $40.21 | $40.21 | 133,020 | — | — |
| 1985-07-02 | $41.67 | $41.67 | 70,620 | — | — |
| 1985-07-01 | $41.67 | $41.67 | 82,440 | — | — |
| 1985-06-28 | $40.83 | $40.83 | 49,140 | — | — |
| 1985-06-27 | $39.58 | $39.58 | 57,660 | — | — |
| 1985-06-26 | $38.96 | $38.96 | 78,960 | — | — |
| 1985-06-25 | $39.17 | $39.17 | 40,500 | — | — |
| 1985-06-24 | $38.75 | $38.75 | 32,940 | — | — |
| 1985-06-21 | $39.79 | $39.79 | 45,960 | — | — |
| 1985-06-20 | $38.33 | $38.33 | 224,820 | — | — |
| 1985-06-19 | $39.58 | $39.58 | 102,780 | — | — |
| 1985-06-18 | $38.33 | $38.33 | 117,960 | — | — |
| 1985-06-17 | $37.50 | $37.50 | 57,480 | — | — |
| 1985-06-14 | $36.88 | $36.88 | 42,360 | — | — |
| 1985-06-13 | $37.50 | $37.50 | 14,760 | — | — |
| 1985-06-12 | $37.92 | $37.92 | 13,140 | — | — |
| 1985-06-11 | $38.33 | $38.33 | 22,800 | — | — |
| 1985-06-10 | $38.96 | $38.96 | 40,800 | — | — |
| 1985-06-07 | $39.17 | $39.17 | 20,640 | — | — |
| 1985-06-06 | $38.96 | $38.96 | 18,900 | — | — |
| 1985-06-05 | $39.79 | $39.79 | 79,440 | — | — |
| 1985-06-04 | $38.54 | $38.54 | 38,160 | — | — |
| 1985-06-03 | $36.67 | $36.67 | 73,980 | — | — |
| 1985-05-31 | $36.25 | $36.25 | 27,480 | — | — |
| 1985-05-30 | $36.04 | $36.04 | 59,820 | — | — |
| 1985-05-29 | $36.04 | $36.04 | 34,680 | — | — |
| 1985-05-28 | $36.04 | $36.04 | 42,240 | — | — |
| 1985-05-24 | $36.46 | $36.46 | 35,940 | — | — |
| 1985-05-23 | $36.04 | $36.04 | 66,480 | — | — |
| 1985-05-22 | $36.25 | $36.25 | 45,720 | — | — |
| 1985-05-21 | $36.46 | $36.46 | 97,860 | — | — |
| 1985-05-20 | $36.25 | $36.25 | 195,900 | — | — |
| 1985-05-17 | $35.00 | $35.00 | 57,720 | — | — |
| 1985-05-16 | $35.83 | $35.83 | 38,700 | — | — |
| 1985-05-15 | $36.25 | $36.25 | 153,420 | — | — |
| 1985-05-14 | $35.00 | $35.00 | 78,240 | — | — |
| 1985-05-13 | $35.42 | $35.42 | 85,200 | — | — |
| 1985-05-10 | $33.96 | $33.96 | 25,380 | — | — |
| 1985-05-09 | $33.13 | $33.13 | 74,700 | — | — |
| 1985-05-08 | $32.92 | $32.92 | 34,860 | — | — |
| 1985-05-07 | $33.54 | $33.54 | 31,200 | — | — |
| 1985-05-06 | $32.92 | $32.92 | 25,440 | — | — |
| 1985-05-03 | $32.92 | $32.92 | 19,560 | — | — |
| 1985-05-02 | $33.75 | $33.75 | 33,600 | — | — |
| 1985-05-01 | $33.96 | $33.96 | 16,320 | — | — |
| 1985-04-30 | $33.75 | $33.75 | 21,780 | — | — |
| 1985-04-29 | $33.33 | $33.33 | 66,300 | — | — |
| 1985-04-26 | $33.96 | $33.96 | 98,040 | — | — |
| 1985-04-25 | $33.75 | $33.75 | 201,540 | — | — |
| 1985-04-24 | $33.33 | $33.33 | 244,440 | — | — |
| 1985-04-23 | $32.71 | $32.71 | 98,280 | — | — |
| 1985-04-22 | $32.71 | $32.71 | 72,180 | — | — |
| 1985-04-19 | $32.71 | $32.71 | 125,940 | — | — |
| 1985-04-18 | $32.71 | $32.71 | 125,760 | — | — |
| 1985-04-17 | $32.71 | $32.71 | 172,680 | — | — |
| 1985-04-16 | $33.13 | $33.13 | 47,700 | — | — |
| 1985-04-15 | $33.33 | $33.33 | 31,080 | — | — |
| 1985-04-12 | $32.92 | $32.92 | 55,440 | — | — |
| 1985-04-11 | $32.50 | $32.50 | 37,380 | — | — |
| 1985-04-10 | $32.08 | $32.08 | 123,780 | — | — |
| 1985-04-09 | $31.88 | $31.88 | 56,640 | — | — |
| 1985-04-08 | $32.29 | $32.29 | 41,700 | — | — |
| 1985-04-04 | $31.67 | $31.67 | 20,340 | — | — |
| 1985-04-03 | $31.67 | $31.67 | 143,580 | — | — |
| 1985-04-02 | $31.67 | $31.67 | 146,520 | — | — |
| 1985-04-01 | $31.25 | $31.25 | 33,360 | — | — |
| 1985-03-29 | $31.04 | $31.04 | 14,400 | — | — |
| 1985-03-28 | $30.94 | $30.94 | 15,240 | — | — |
| 1985-03-27 | $30.73 | $30.73 | 13,680 | — | — |
| 1985-03-26 | $31.15 | $31.15 | 61,440 | — | — |
| 1985-03-25 | $30.63 | $30.63 | 24,360 | — | — |
| 1985-03-22 | $30.83 | $30.83 | 22,440 | — | — |
| 1985-03-21 | $30.94 | $30.94 | 94,320 | — | — |
| 1985-03-20 | $31.25 | $31.25 | 10,440 | — | — |
| 1985-03-19 | $31.56 | $31.56 | 18,960 | — | — |
| 1985-03-18 | $31.25 | $31.25 | 40,560 | — | — |
| 1985-03-15 | $31.46 | $31.46 | 41,640 | — | — |
| 1985-03-14 | $31.35 | $31.35 | 63,360 | — | — |
| 1985-03-13 | $31.25 | $31.25 | 52,680 | — | — |
| 1985-03-12 | $31.46 | $31.46 | 55,920 | — | — |
| 1985-03-11 | $31.35 | $31.35 | 37,800 | — | — |
| 1985-03-08 | $31.15 | $31.15 | 27,120 | — | — |
| 1985-03-07 | $31.46 | $31.46 | 41,880 | — | — |
| 1985-03-06 | $31.04 | $31.04 | 24,600 | — | — |
| 1985-03-05 | $31.35 | $31.35 | 77,280 | — | — |
| 1985-03-04 | $31.67 | $31.67 | 21,840 | — | — |
| 1985-03-01 | $31.67 | $31.67 | 54,240 | — | — |
| 1985-02-28 | $31.35 | $31.35 | 70,320 | — | — |
| 1985-02-27 | $30.42 | $30.42 | 39,240 | — | — |
| 1985-02-26 | $30.21 | $30.21 | 75,120 | — | — |
| 1985-02-25 | $29.38 | $29.38 | 70,200 | — | — |
| 1985-02-22 | $29.58 | $29.58 | 17,280 | — | — |
| 1985-02-21 | $29.79 | $29.79 | 78,000 | — | — |
| 1985-02-20 | $29.27 | $29.27 | 63,360 | — | — |
| 1985-02-19 | $28.96 | $28.96 | 37,200 | — | — |
| 1985-02-15 | $29.17 | $29.17 | 13,560 | — | — |
| 1985-02-14 | $29.17 | $29.17 | 22,920 | — | — |
| 1985-02-13 | $29.27 | $29.27 | 26,880 | — | — |
| 1985-02-12 | $29.38 | $29.38 | 65,040 | — | — |
| 1985-02-11 | $28.96 | $28.96 | 41,280 | — | — |
| 1985-02-08 | $29.69 | $29.69 | 19,680 | — | — |
| 1985-02-07 | $29.79 | $29.79 | 96,840 | — | — |
| 1985-02-06 | $29.38 | $29.38 | 19,560 | — | — |
| 1985-02-05 | $29.90 | $29.90 | 144,600 | — | — |
| 1985-02-04 | $29.79 | $29.79 | 55,800 | — | — |
| 1985-02-01 | $29.79 | $29.79 | 111,000 | — | — |
| 1985-01-31 | $30.00 | $30.00 | 75,120 | — | — |
| 1985-01-30 | $29.69 | $29.69 | 68,280 | — | — |
| 1985-01-29 | $29.79 | $29.79 | 12,840 | — | — |
| 1985-01-28 | $29.90 | $29.90 | 88,560 | — | — |
| 1985-01-25 | $29.69 | $29.69 | 11,760 | — | — |
| 1985-01-24 | $30.42 | $30.42 | 129,720 | — | — |
| 1985-01-23 | $29.27 | $29.27 | 741,120 | — | — |
| 1985-01-22 | $28.54 | $28.54 | 111,480 | — | — |
| 1985-01-21 | $27.92 | $27.92 | 67,200 | — | — |
| 1985-01-18 | $27.19 | $27.19 | 7,200 | — | — |
| 1985-01-17 | $27.40 | $27.40 | 5,400 | — | — |
| 1985-01-16 | $27.50 | $27.50 | 21,000 | — | — |
| 1985-01-15 | $27.40 | $27.40 | 84,240 | — | — |
| 1985-01-14 | $27.40 | $27.40 | 86,880 | — | — |
| 1985-01-11 | $26.88 | $26.88 | 9,360 | — | — |
| 1985-01-10 | $26.67 | $26.67 | 20,880 | — | — |
| 1985-01-09 | $26.25 | $26.25 | 20,760 | — | — |
| 1985-01-08 | $26.67 | $26.67 | 13,320 | — | — |
| 1985-01-07 | $27.19 | $27.19 | 68,760 | — | — |
| 1985-01-04 | $26.88 | $26.88 | 15,960 | — | — |
| 1985-01-03 | $27.08 | $27.08 | 54,000 | — | — |
| 1985-01-02 | $26.98 | $26.98 | 52,200 | — | — |