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 | $355.00 | $355.00 | 100 | — | — |
| 1985-12-30 | $355.00 | $355.00 | 145 | — | — |
| 1985-12-27 | $365.00 | $365.00 | 80 | — | — |
| 1985-12-26 | $350.00 | $350.00 | 138 | — | — |
| 1985-12-24 | $335.00 | $335.00 | 60 | — | — |
| 1985-12-23 | $340.00 | $340.00 | 108 | — | — |
| 1985-12-20 | $345.00 | $345.00 | 40 | — | — |
| 1985-12-19 | $350.00 | $350.00 | 118 | — | — |
| 1985-12-18 | $355.00 | $355.00 | 73 | — | — |
| 1985-12-17 | $350.00 | $350.00 | 263 | — | — |
| 1985-12-16 | $360.00 | $360.00 | 343 | — | — |
| 1985-12-13 | $350.00 | $350.00 | 225 | — | — |
| 1985-12-12 | $355.00 | $355.00 | 95 | — | — |
| 1985-12-11 | $355.00 | $355.00 | 230 | — | — |
| 1985-12-10 | $335.00 | $335.00 | 80 | — | — |
| 1985-12-09 | $335.00 | $335.00 | 240 | — | — |
| 1985-12-06 | $340.00 | $340.00 | 133 | — | — |
| 1985-12-05 | $340.00 | $340.00 | 120 | — | — |
| 1985-12-04 | $335.00 | $335.00 | 173 | — | — |
| 1985-12-03 | $325.00 | $325.00 | 48 | — | — |
| 1985-12-02 | $325.00 | $325.00 | 115 | — | — |
| 1985-11-29 | $340.00 | $340.00 | 48 | — | — |
| 1985-11-27 | $335.00 | $335.00 | 155 | — | — |
| 1985-11-26 | $340.00 | $340.00 | 118 | — | — |
| 1985-11-25 | $340.00 | $340.00 | 175 | — | — |
| 1985-11-22 | $345.00 | $345.00 | 420 | — | — |
| 1985-11-21 | $315.00 | $315.00 | 190 | — | — |
| 1985-11-20 | $300.00 | $300.00 | 40 | — | — |
| 1985-11-19 | $295.00 | $295.00 | 153 | — | — |
| 1985-11-18 | $310.00 | $310.00 | 613 | — | — |
| 1985-11-15 | $315.00 | $315.00 | 623 | — | — |
| 1985-11-14 | $340.00 | $340.00 | 1,870 | — | — |
| 1985-11-13 | $305.00 | $305.00 | 1,308 | — | — |
| 1985-11-12 | $250.00 | $250.00 | 133 | — | — |
| 1985-11-11 | $245.00 | $245.00 | 135 | — | — |
| 1985-11-08 | $235.00 | $235.00 | 85 | — | — |
| 1985-11-07 | $245.00 | $245.00 | 5 | — | — |
| 1985-11-06 | $245.00 | $245.00 | 130 | — | — |
| 1985-11-05 | $240.00 | $240.00 | 63 | — | — |
| 1985-11-04 | $245.00 | $245.00 | 80 | — | — |
| 1985-11-01 | $245.00 | $245.00 | 3 | — | — |
| 1985-10-31 | $240.00 | $240.00 | 158 | — | — |
| 1985-10-30 | $240.00 | $240.00 | 28 | — | — |
| 1985-10-29 | $235.00 | $235.00 | 25 | — | — |
| 1985-10-28 | $235.00 | $235.00 | 98 | — | — |
| 1985-10-25 | $240.00 | $240.00 | 10 | — | — |
| 1985-10-24 | $240.00 | $240.00 | 43 | — | — |
| 1985-10-23 | $235.00 | $235.00 | 155 | — | — |
| 1985-10-22 | $245.00 | $245.00 | 148 | — | — |
| 1985-10-21 | $240.00 | $240.00 | 63 | — | — |
| 1985-10-18 | $240.00 | $240.00 | 98 | — | — |
| 1985-10-17 | $245.00 | $245.00 | 13 | — | — |
| 1985-10-16 | $250.00 | $250.00 | 120 | — | — |
| 1985-10-15 | $240.00 | $240.00 | 73 | — | — |
| 1985-10-14 | $240.00 | $240.00 | 50 | — | — |
| 1985-10-11 | $235.00 | $235.00 | 50 | — | — |
| 1985-10-10 | $235.00 | $235.00 | 48 | — | — |
| 1985-10-09 | $230.00 | $230.00 | 18 | — | — |
| 1985-10-08 | $230.00 | $230.00 | 60 | — | — |
| 1985-10-07 | $230.00 | $230.00 | 13 | — | — |
| 1985-10-04 | $230.00 | $230.00 | 33 | — | — |
| 1985-10-03 | $220.00 | $220.00 | 63 | — | — |
| 1985-10-02 | $230.00 | $230.00 | 38 | — | — |
| 1985-10-01 | $235.00 | $235.00 | 170 | — | — |
| 1985-09-30 | $220.00 | $220.00 | 218 | — | — |
| 1985-09-26 | $230.00 | $230.00 | 108 | — | — |
| 1985-09-25 | $240.00 | $240.00 | 53 | — | — |
| 1985-09-24 | $240.00 | $240.00 | 123 | — | — |
| 1985-09-23 | $245.00 | $245.00 | 63 | — | — |
| 1985-09-20 | $240.00 | $240.00 | 30 | — | — |
| 1985-09-19 | $245.00 | $245.00 | 155 | — | — |
| 1985-09-18 | $240.00 | $240.00 | 135 | — | — |
| 1985-09-17 | $245.00 | $245.00 | 100 | — | — |
| 1985-09-16 | $250.00 | $250.00 | 65 | — | — |
| 1985-09-13 | $240.00 | $240.00 | 148 | — | — |
| 1985-09-12 | $255.00 | $255.00 | 165 | — | — |
| 1985-09-11 | $260.00 | $260.00 | 488 | — | — |
| 1985-09-10 | $260.00 | $260.00 | 360 | — | — |
| 1985-09-09 | $235.00 | $235.00 | 198 | — | — |
| 1985-09-06 | $240.00 | $240.00 | 168 | — | — |
| 1985-09-05 | $230.00 | $230.00 | 98 | — | — |
| 1985-09-04 | $225.00 | $225.00 | 70 | — | — |
| 1985-09-03 | $215.00 | $215.00 | 23 | — | — |
| 1985-08-30 | $220.00 | $220.00 | 25 | — | — |
| 1985-08-29 | $225.00 | $225.00 | 73 | — | — |
| 1985-08-28 | $225.00 | $225.00 | 310 | — | — |
| 1985-08-27 | $210.00 | $210.00 | 38 | — | — |
| 1985-08-26 | $205.00 | $205.00 | 58 | — | — |
| 1985-08-23 | $215.00 | $215.00 | 110 | — | — |
| 1985-08-22 | $215.00 | $215.00 | 103 | — | — |
| 1985-08-21 | $225.00 | $225.00 | 98 | — | — |
| 1985-08-20 | $230.00 | $230.00 | 55 | — | — |
| 1985-08-19 | $225.00 | $225.00 | 130 | — | — |
| 1985-08-16 | $235.00 | $235.00 | 235 | — | — |
| 1985-08-15 | $235.00 | $235.00 | 68 | — | — |
| 1985-08-14 | $240.00 | $240.00 | 420 | — | — |
| 1985-08-13 | $215.00 | $215.00 | 80 | — | — |
| 1985-08-12 | $220.00 | $220.00 | 78 | — | — |
| 1985-08-09 | $215.00 | $215.00 | 103 | — | — |
| 1985-08-08 | $205.00 | $205.00 | 95 | — | — |
| 1985-08-07 | $205.00 | $205.00 | 28 | — | — |
| 1985-08-06 | $210.00 | $210.00 | 100 | — | — |
| 1985-08-05 | $215.00 | $215.00 | 48 | — | — |
| 1985-08-02 | $220.00 | $220.00 | 68 | — | — |
| 1985-08-01 | $215.00 | $215.00 | 60 | — | — |
| 1985-07-31 | $215.00 | $215.00 | 68 | — | — |
| 1985-07-30 | $220.00 | $220.00 | 68 | — | — |
| 1985-07-29 | $215.00 | $215.00 | 65 | — | — |
| 1985-07-26 | $215.00 | $215.00 | 65 | — | — |
| 1985-07-25 | $205.00 | $205.00 | 205 | — | — |
| 1985-07-24 | $195.00 | $195.00 | 113 | — | — |
| 1985-07-23 | $190.00 | $190.00 | 78 | — | — |
| 1985-07-22 | $195.00 | $195.00 | 428 | — | — |
| 1985-07-19 | $180.00 | $180.00 | 38 | — | — |
| 1985-07-18 | $185.00 | $185.00 | 58 | — | — |
| 1985-07-17 | $180.00 | $180.00 | 33 | — | — |
| 1985-07-16 | $175.00 | $175.00 | 35 | — | — |
| 1985-07-15 | $170.00 | $170.00 | 65 | — | — |
| 1985-07-12 | $175.00 | $175.00 | 18 | — | — |
| 1985-07-11 | $175.00 | $175.00 | 475 | — | — |
| 1985-07-10 | $175.00 | $175.00 | 153 | — | — |
| 1985-07-09 | $180.00 | $180.00 | 155 | — | — |
| 1985-07-08 | $170.00 | $170.00 | 33 | — | — |
| 1985-07-05 | $165.00 | $165.00 | 65 | — | — |
| 1985-07-03 | $165.00 | $165.00 | 10 | — | — |
| 1985-07-02 | $175.00 | $175.00 | 85 | — | — |
| 1985-07-01 | $165.00 | $165.00 | 125 | — | — |
| 1985-06-28 | $155.00 | $155.00 | 63 | — | — |
| 1985-06-27 | $155.00 | $155.00 | 45 | — | — |
| 1985-06-26 | $150.00 | $150.00 | 88 | — | — |
| 1985-06-25 | $155.00 | $155.00 | 228 | — | — |
| 1985-06-24 | $155.00 | $155.00 | 168 | — | — |
| 1985-06-21 | $160.00 | $160.00 | 30 | — | — |
| 1985-06-20 | $160.00 | $160.00 | 55 | — | — |
| 1985-06-19 | $160.00 | $160.00 | 35 | — | — |
| 1985-06-18 | $165.00 | $165.00 | 43 | — | — |
| 1985-06-17 | $165.00 | $165.00 | 125 | — | — |
| 1985-06-14 | $165.00 | $165.00 | 358 | — | — |
| 1985-06-13 | $175.00 | $175.00 | 100 | — | — |
| 1985-06-12 | $185.00 | $185.00 | 130 | — | — |
| 1985-06-11 | $180.00 | $180.00 | 370 | — | — |
| 1985-06-10 | $165.00 | $165.00 | 128 | — | — |
| 1985-06-07 | $180.00 | $180.00 | 20 | — | — |
| 1985-06-06 | $180.00 | $180.00 | 125 | — | — |
| 1985-06-05 | $190.00 | $190.00 | 38 | — | — |
| 1985-06-04 | $185.00 | $185.00 | 48 | — | — |
| 1985-06-03 | $195.00 | $195.00 | 115 | — | — |
| 1985-05-31 | $195.00 | $195.00 | 38 | — | — |
| 1985-05-30 | $190.00 | $190.00 | 45 | — | — |
| 1985-05-29 | $180.00 | $180.00 | 128 | — | — |
| 1985-05-28 | $190.00 | $190.00 | 63 | — | — |
| 1985-05-24 | $190.00 | $190.00 | 15 | — | — |
| 1985-05-23 | $185.00 | $185.00 | 3 | — | — |
| 1985-05-22 | $190.00 | $190.00 | 30 | — | — |
| 1985-05-21 | $195.00 | $195.00 | 5 | — | — |
| 1985-05-20 | $195.00 | $195.00 | 33 | — | — |
| 1985-05-17 | $200.00 | $200.00 | 113 | — | — |
| 1985-05-16 | $200.00 | $200.00 | 35 | — | — |
| 1985-05-15 | $200.00 | $200.00 | 15 | — | — |
| 1985-05-14 | $200.00 | $200.00 | 50 | — | — |
| 1985-05-13 | $195.00 | $195.00 | 118 | — | — |
| 1985-05-10 | $195.00 | $195.00 | 120 | — | — |
| 1985-05-09 | $195.00 | $195.00 | 28 | — | — |
| 1985-05-08 | $195.00 | $195.00 | 43 | — | — |
| 1985-05-07 | $190.00 | $190.00 | 95 | — | — |
| 1985-05-06 | $190.00 | $190.00 | 38 | — | — |
| 1985-05-03 | $195.00 | $195.00 | 13 | — | — |
| 1985-05-02 | $195.00 | $195.00 | 18 | — | — |
| 1985-05-01 | $195.00 | $195.00 | 8 | — | — |
| 1985-04-30 | $200.00 | $200.00 | 28 | — | — |
| 1985-04-29 | $195.00 | $195.00 | 15 | — | — |
| 1985-04-26 | $190.00 | $190.00 | 190 | — | — |
| 1985-04-25 | $195.00 | $195.00 | 93 | — | — |
| 1985-04-24 | $190.00 | $190.00 | 113 | — | — |
| 1985-04-23 | $190.00 | $190.00 | 95 | — | — |
| 1985-04-22 | $190.00 | $190.00 | 98 | — | — |
| 1985-04-19 | $190.00 | $190.00 | 215 | — | — |
| 1985-04-18 | $185.00 | $185.00 | 468 | — | — |
| 1985-04-17 | $200.00 | $200.00 | 103 | — | — |
| 1985-04-16 | $205.00 | $205.00 | 113 | — | — |
| 1985-04-15 | $210.00 | $210.00 | 123 | — | — |
| 1985-04-12 | $220.00 | $220.00 | 73 | — | — |
| 1985-04-11 | $230.00 | $230.00 | 10 | — | — |
| 1985-04-10 | $230.00 | $230.00 | 38 | — | — |
| 1985-04-09 | $230.00 | $230.00 | 10 | — | — |
| 1985-04-08 | $225.00 | $225.00 | 5 | — | — |
| 1985-04-04 | $225.00 | $225.00 | 33 | — | — |
| 1985-04-03 | $225.00 | $225.00 | 53 | — | — |
| 1985-04-02 | $235.00 | $235.00 | 85 | — | — |
| 1985-04-01 | $240.00 | $240.00 | 33 | — | — |
| 1985-03-29 | $235.00 | $235.00 | 33 | — | — |
| 1985-03-28 | $240.00 | $240.00 | 8 | — | — |
| 1985-03-27 | $240.00 | $240.00 | 133 | — | — |
| 1985-03-26 | $255.00 | $255.00 | 13 | — | — |
| 1985-03-25 | $255.00 | $255.00 | 8 | — | — |
| 1985-03-22 | $250.00 | $250.00 | 13 | — | — |
| 1985-03-21 | $245.00 | $245.00 | 23 | — | — |
| 1985-03-20 | $250.00 | $250.00 | 140 | — | — |
| 1985-03-19 | $245.00 | $245.00 | 103 | — | — |
| 1985-03-18 | $235.00 | $235.00 | 210 | — | — |
| 1985-03-15 | $240.00 | $240.00 | 135 | — | — |
| 1985-03-14 | $255.00 | $255.00 | 90 | — | — |
| 1985-03-13 | $260.00 | $260.00 | 153 | — | — |
| 1985-03-12 | $275.00 | $275.00 | 20 | — | — |
| 1985-03-11 | $275.00 | $275.00 | 78 | — | — |
| 1985-03-08 | $275.00 | $275.00 | 73 | — | — |
| 1985-03-07 | $265.00 | $265.00 | 118 | — | — |
| 1985-03-06 | $265.00 | $265.00 | 110 | — | — |
| 1985-03-05 | $270.00 | $270.00 | 173 | — | — |
| 1985-03-04 | $250.00 | $250.00 | 100 | — | — |
| 1985-03-01 | $260.00 | $260.00 | 63 | — | — |
| 1985-02-28 | $250.00 | $250.00 | 70 | — | — |
| 1985-02-27 | $250.00 | $250.00 | 410 | — | — |
| 1985-02-26 | $260.00 | $260.00 | 173 | — | — |
| 1985-02-25 | $270.00 | $270.00 | 195 | — | — |
| 1985-02-22 | $270.00 | $270.00 | 318 | — | — |
| 1985-02-21 | $255.00 | $255.00 | 0 | — | — |
| 1985-02-20 | $255.00 | $255.00 | 868 | — | — |
| 1985-02-19 | $240.00 | $240.00 | 348 | — | — |
| 1985-02-15 | $240.00 | $240.00 | 50 | — | — |
| 1985-02-14 | $235.00 | $235.00 | 523 | — | — |
| 1985-02-13 | $240.00 | $240.00 | 638 | — | — |
| 1985-02-12 | $230.00 | $230.00 | 838 | — | — |
| 1985-02-11 | $225.00 | $225.00 | 413 | — | — |
| 1985-02-08 | $225.00 | $225.00 | 35 | — | — |
| 1985-02-07 | $225.00 | $225.00 | 100 | — | — |
| 1985-02-06 | $220.00 | $220.00 | 105 | — | — |
| 1985-02-05 | $215.00 | $215.00 | 143 | — | — |
| 1985-02-04 | $225.00 | $225.00 | 130 | — | — |
| 1985-02-01 | $230.00 | $230.00 | 25 | — | — |
| 1985-01-31 | $230.00 | $230.00 | 50 | — | — |
| 1985-01-30 | $230.00 | $230.00 | 133 | — | — |
| 1985-01-29 | $220.00 | $220.00 | 140 | — | — |
| 1985-01-28 | $230.00 | $230.00 | 208 | — | — |
| 1985-01-25 | $230.00 | $230.00 | 55 | — | — |
| 1985-01-24 | $225.00 | $225.00 | 175 | — | — |
| 1985-01-23 | $235.00 | $235.00 | 113 | — | — |
| 1985-01-22 | $235.00 | $235.00 | 488 | — | — |
| 1985-01-21 | $235.00 | $235.00 | 385 | — | — |
| 1985-01-18 | $205.00 | $205.00 | 133 | — | — |
| 1985-01-17 | $200.00 | $200.00 | 168 | — | — |
| 1985-01-16 | $195.00 | $195.00 | 268 | — | — |
| 1985-01-15 | $195.00 | $195.00 | 140 | — | — |
| 1985-01-14 | $195.00 | $195.00 | 183 | — | — |
| 1985-01-11 | $195.00 | $195.00 | 58 | — | — |
| 1985-01-10 | $190.00 | $190.00 | 38 | — | — |
| 1985-01-09 | $195.00 | $195.00 | 35 | — | — |
| 1985-01-08 | $195.00 | $195.00 | 18 | — | — |
| 1985-01-07 | $195.00 | $195.00 | 105 | — | — |
| 1985-01-04 | $190.00 | $190.00 | 48 | — | — |
| 1985-01-03 | $185.00 | $185.00 | 65 | — | — |
| 1985-01-02 | $195.00 | $195.00 | 60 | — | — |