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
- 1984-11-29 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 | $103.75 | $103.75 | 290 | — | — |
| 1985-12-30 | $100.00 | $100.00 | 705 | — | — |
| 1985-12-27 | $95.00 | $95.00 | 0 | — | — |
| 1985-12-26 | $95.00 | $95.00 | 0 | — | — |
| 1985-12-24 | $95.00 | $95.00 | 225 | — | — |
| 1985-12-23 | $93.13 | $93.13 | 325 | — | — |
| 1985-12-20 | $93.13 | $93.13 | 245 | — | — |
| 1985-12-19 | $95.00 | $95.00 | 945 | — | — |
| 1985-12-18 | $91.25 | $91.25 | 2,005 | — | — |
| 1985-12-17 | $93.13 | $93.13 | 3,915 | — | — |
| 1985-12-16 | $93.13 | $93.13 | 4,115 | — | — |
| 1985-12-13 | $95.63 | $95.63 | 725 | — | — |
| 1985-12-12 | $93.75 | $93.75 | 2,835 | — | — |
| 1985-12-11 | $93.75 | $93.75 | 4,250 | — | — |
| 1985-12-10 | $93.13 | $93.13 | 1,445 | — | — |
| 1985-12-09 | $102.50 | $102.50 | 0 | — | — |
| 1985-12-06 | $101.88 | $101.88 | 2,035 | — | — |
| 1985-12-05 | $104.38 | $104.38 | 1,995 | — | — |
| 1985-12-04 | $108.13 | $108.13 | 6,310 | — | — |
| 1985-12-03 | $104.38 | $104.38 | 1,015 | — | — |
| 1985-12-02 | $104.38 | $104.38 | 1,010 | — | — |
| 1985-11-29 | $103.13 | $103.13 | 4,355 | — | — |
| 1985-11-27 | $105.00 | $105.00 | 2,650 | — | — |
| 1985-11-26 | $103.75 | $103.75 | 2,775 | — | — |
| 1985-11-25 | $108.75 | $108.75 | 5,535 | — | — |
| 1985-11-22 | $103.75 | $103.75 | 3,325 | — | — |
| 1985-11-21 | $96.25 | $96.25 | 3,430 | — | — |
| 1985-11-20 | $96.25 | $96.25 | 1,445 | — | — |
| 1985-11-19 | $96.25 | $96.25 | 1,480 | — | — |
| 1985-11-18 | $96.25 | $96.25 | 5,560 | — | — |
| 1985-11-15 | $94.38 | $94.38 | 2,400 | — | — |
| 1985-11-14 | $94.38 | $94.38 | 2,370 | — | — |
| 1985-11-13 | $92.50 | $92.50 | 330 | — | — |
| 1985-11-12 | $93.75 | $93.75 | 485 | — | — |
| 1985-11-11 | $92.50 | $92.50 | 0 | — | — |
| 1985-11-08 | $92.50 | $92.50 | 190 | — | — |
| 1985-11-07 | $93.13 | $93.13 | 690 | — | — |
| 1985-11-06 | $91.25 | $91.25 | 445 | — | — |
| 1985-11-05 | $94.38 | $94.38 | 625 | — | — |
| 1985-11-04 | $95.00 | $95.00 | 415 | — | — |
| 1985-11-01 | $91.25 | $91.25 | 170 | — | — |
| 1985-10-31 | $93.13 | $93.13 | 1,455 | — | — |
| 1985-10-30 | $95.00 | $95.00 | 540 | — | — |
| 1985-10-29 | $90.00 | $90.00 | 0 | — | — |
| 1985-10-28 | $91.25 | $91.25 | 10,445 | — | — |
| 1985-10-25 | $93.13 | $93.13 | 4,635 | — | — |
| 1985-10-24 | $86.25 | $86.25 | 150 | — | — |
| 1985-10-23 | $86.25 | $86.25 | 635 | — | — |
| 1985-10-22 | $82.50 | $82.50 | 0 | — | — |
| 1985-10-21 | $82.50 | $82.50 | 560 | — | — |
| 1985-10-18 | $82.50 | $82.50 | 735 | — | — |
| 1985-10-17 | $78.75 | $78.75 | 2,965 | — | — |
| 1985-10-16 | $82.50 | $82.50 | 2,380 | — | — |
| 1985-10-15 | $87.50 | $87.50 | 4,000 | — | — |
| 1985-10-14 | $82.50 | $82.50 | 0 | — | — |
| 1985-10-11 | $82.50 | $82.50 | 2,135 | — | — |
| 1985-10-10 | $82.50 | $82.50 | 1,390 | — | — |
| 1985-10-09 | $82.50 | $82.50 | 1,145 | — | — |
| 1985-10-08 | $84.38 | $84.38 | 1,435 | — | — |
| 1985-10-07 | $80.63 | $80.63 | 835 | — | — |
| 1985-10-04 | $84.38 | $84.38 | 6,770 | — | — |
| 1985-10-03 | $84.38 | $84.38 | 9,595 | — | — |
| 1985-10-02 | $78.75 | $78.75 | 5,915 | — | — |
| 1985-10-01 | $76.88 | $76.88 | 985 | — | — |
| 1985-09-30 | $75.00 | $75.00 | 1,870 | — | — |
| 1985-09-26 | $71.25 | $71.25 | 580 | — | — |
| 1985-09-25 | $73.75 | $73.75 | 580 | — | — |
| 1985-09-24 | $75.63 | $75.63 | 590 | — | — |
| 1985-09-23 | $73.75 | $73.75 | 745 | — | — |
| 1985-09-20 | $71.25 | $71.25 | 700 | — | — |
| 1985-09-19 | $68.13 | $68.13 | 245 | — | — |
| 1985-09-18 | $68.13 | $68.13 | 620 | — | — |
| 1985-09-17 | $71.25 | $71.25 | 955 | — | — |
| 1985-09-16 | $73.13 | $73.13 | 120 | — | — |
| 1985-09-13 | $72.50 | $72.50 | 115 | — | — |
| 1985-09-12 | $71.88 | $71.88 | 2,865 | — | — |
| 1985-09-11 | $77.50 | $77.50 | 0 | — | — |
| 1985-09-10 | $76.88 | $76.88 | 110 | — | — |
| 1985-09-09 | $77.50 | $77.50 | 0 | — | — |
| 1985-09-06 | $76.88 | $76.88 | 330 | — | — |
| 1985-09-05 | $75.00 | $75.00 | 405 | — | — |
| 1985-09-04 | $73.13 | $73.13 | 465 | — | — |
| 1985-09-03 | $73.13 | $73.13 | 695 | — | — |
| 1985-08-30 | $80.63 | $80.63 | 380 | — | — |
| 1985-08-29 | $82.50 | $82.50 | 490 | — | — |
| 1985-08-28 | $81.25 | $81.25 | 410 | — | — |
| 1985-08-27 | $80.00 | $80.00 | 0 | — | — |
| 1985-08-26 | $79.38 | $79.38 | 470 | — | — |
| 1985-08-23 | $79.38 | $79.38 | 300 | — | — |
| 1985-08-22 | $73.75 | $73.75 | 1,030 | — | — |
| 1985-08-21 | $75.63 | $75.63 | 440 | — | — |
| 1985-08-20 | $77.50 | $77.50 | 725 | — | — |
| 1985-08-19 | $81.25 | $81.25 | 1,700 | — | — |
| 1985-08-16 | $80.00 | $80.00 | 0 | — | — |
| 1985-08-15 | $81.25 | $81.25 | 4,625 | — | — |
| 1985-08-14 | $79.38 | $79.38 | 1,730 | — | — |
| 1985-08-13 | $75.63 | $75.63 | 855 | — | — |
| 1985-08-12 | $75.63 | $75.63 | 1,725 | — | — |
| 1985-08-09 | $70.00 | $70.00 | 0 | — | — |
| 1985-08-08 | $69.38 | $69.38 | 410 | — | — |
| 1985-08-07 | $66.25 | $66.25 | 945 | — | — |
| 1985-08-06 | $65.00 | $65.00 | 165 | — | — |
| 1985-08-05 | $67.50 | $67.50 | 0 | — | — |
| 1985-08-02 | $66.88 | $66.88 | 5,075 | — | — |
| 1985-08-01 | $64.38 | $64.38 | 1,575 | — | — |
| 1985-07-31 | $63.13 | $63.13 | 2,380 | — | — |
| 1985-07-30 | $65.63 | $65.63 | 50 | — | — |
| 1985-07-29 | $64.38 | $64.38 | 910 | — | — |
| 1985-07-26 | $63.75 | $63.75 | 710 | — | — |
| 1985-07-25 | $68.75 | $68.75 | 7,515 | — | — |
| 1985-07-24 | $65.00 | $65.00 | 1,760 | — | — |
| 1985-07-23 | $68.13 | $68.13 | 3,985 | — | — |
| 1985-07-22 | $65.63 | $65.63 | 1,145 | — | — |
| 1985-07-19 | $63.13 | $63.13 | 1,655 | — | — |
| 1985-07-18 | $61.88 | $61.88 | 430 | — | — |
| 1985-07-17 | $61.88 | $61.88 | 1,485 | — | — |
| 1985-07-16 | $59.38 | $59.38 | 260 | — | — |
| 1985-07-15 | $63.13 | $63.13 | 165 | — | — |
| 1985-07-12 | $63.13 | $63.13 | 1,475 | — | — |
| 1985-07-11 | $61.88 | $61.88 | 190 | — | — |
| 1985-07-10 | $64.38 | $64.38 | 15 | — | — |
| 1985-07-09 | $65.00 | $65.00 | 45 | — | — |
| 1985-07-08 | $63.75 | $63.75 | 3,855 | — | — |
| 1985-07-05 | $63.75 | $63.75 | 135 | — | — |
| 1985-07-03 | $63.75 | $63.75 | 1,605 | — | — |
| 1985-07-02 | $65.00 | $65.00 | 0 | — | — |
| 1985-07-01 | $65.00 | $65.00 | 0 | — | — |
| 1985-06-28 | $65.00 | $65.00 | 635 | — | — |
| 1985-06-27 | $65.00 | $65.00 | 3,855 | — | — |
| 1985-06-26 | $66.25 | $66.25 | 3,165 | — | — |
| 1985-06-25 | $66.25 | $66.25 | 1,625 | — | — |
| 1985-06-24 | $65.63 | $65.63 | 1,455 | — | — |
| 1985-06-21 | $65.63 | $65.63 | 500 | — | — |
| 1985-06-20 | $65.00 | $65.00 | 1,380 | — | — |
| 1985-06-19 | $65.63 | $65.63 | 1,130 | — | — |
| 1985-06-18 | $66.25 | $66.25 | 705 | — | — |
| 1985-06-17 | $65.63 | $65.63 | 360 | — | — |
| 1985-06-14 | $66.25 | $66.25 | 300 | — | — |
| 1985-06-13 | $65.63 | $65.63 | 1,465 | — | — |
| 1985-06-12 | $66.25 | $66.25 | 410 | — | — |
| 1985-06-11 | $66.25 | $66.25 | 50 | — | — |
| 1985-06-10 | $65.63 | $65.63 | 550 | — | — |
| 1985-06-07 | $68.75 | $68.75 | 685 | — | — |
| 1985-06-06 | $68.75 | $68.75 | 1,470 | — | — |
| 1985-06-05 | $71.25 | $71.25 | 790 | — | — |
| 1985-06-04 | $68.75 | $68.75 | 230 | — | — |
| 1985-06-03 | $68.13 | $68.13 | 325 | — | — |
| 1985-05-31 | $70.00 | $70.00 | 415 | — | — |
| 1985-05-30 | $69.38 | $69.38 | 900 | — | — |
| 1985-05-29 | $70.00 | $70.00 | 1,300 | — | — |
| 1985-05-28 | $72.50 | $72.50 | 2,520 | — | — |
| 1985-05-24 | $68.75 | $68.75 | 665 | — | — |
| 1985-05-23 | $70.00 | $70.00 | 1,150 | — | — |
| 1985-05-22 | $71.88 | $71.88 | 2,265 | — | — |
| 1985-05-21 | $67.50 | $67.50 | 3,645 | — | — |
| 1985-05-20 | $65.00 | $65.00 | 0 | — | — |
| 1985-05-17 | $65.63 | $65.63 | 715 | — | — |
| 1985-05-16 | $65.63 | $65.63 | 920 | — | — |
| 1985-05-15 | $65.00 | $65.00 | 1,160 | — | — |
| 1985-05-14 | $64.38 | $64.38 | 7,155 | — | — |
| 1985-05-13 | $65.63 | $65.63 | 6,560 | — | — |
| 1985-05-10 | $58.13 | $58.13 | 1,970 | — | — |
| 1985-05-09 | $55.00 | $55.00 | 4,810 | — | — |
| 1985-05-08 | $55.00 | $55.00 | 100 | — | — |
| 1985-05-07 | $55.00 | $55.00 | 1,620 | — | — |
| 1985-05-06 | $52.50 | $52.50 | 0 | — | — |
| 1985-05-03 | $53.75 | $53.75 | 915 | — | — |
| 1985-05-02 | $52.50 | $52.50 | 100 | — | — |
| 1985-05-01 | $52.50 | $52.50 | 825 | — | — |
| 1985-04-30 | $55.63 | $55.63 | 380 | — | — |
| 1985-04-29 | $55.63 | $55.63 | 260 | — | — |
| 1985-04-26 | $55.63 | $55.63 | 590 | — | — |
| 1985-04-25 | $55.00 | $55.00 | 170 | — | — |
| 1985-04-24 | $54.38 | $54.38 | 175 | — | — |
| 1985-04-23 | $55.00 | $55.00 | 290 | — | — |
| 1985-04-22 | $56.25 | $56.25 | 395 | — | — |
| 1985-04-19 | $58.13 | $58.13 | 1,090 | — | — |
| 1985-04-18 | $56.25 | $56.25 | 1,200 | — | — |
| 1985-04-17 | $56.25 | $56.25 | 570 | — | — |
| 1985-04-16 | $61.25 | $61.25 | 1,315 | — | — |
| 1985-04-15 | $61.25 | $61.25 | 1,825 | — | — |
| 1985-04-12 | $61.88 | $61.88 | 1,620 | — | — |
| 1985-04-11 | $61.25 | $61.25 | 970 | — | — |
| 1985-04-10 | $60.63 | $60.63 | 1,750 | — | — |
| 1985-04-09 | $60.00 | $60.00 | 180 | — | — |
| 1985-04-08 | $59.38 | $59.38 | 410 | — | — |
| 1985-04-04 | $59.38 | $59.38 | 375 | — | — |
| 1985-04-03 | $60.00 | $60.00 | 1,180 | — | — |
| 1985-04-02 | $61.25 | $61.25 | 375 | — | — |
| 1985-04-01 | $61.88 | $61.88 | 1,595 | — | — |
| 1985-03-29 | $63.13 | $63.13 | 1,615 | — | — |
| 1985-03-28 | $60.63 | $60.63 | 530 | — | — |
| 1985-03-27 | $63.13 | $63.13 | 1,915 | — | — |
| 1985-03-26 | $61.25 | $61.25 | 1,185 | — | — |
| 1985-03-25 | $63.13 | $63.13 | 805 | — | — |
| 1985-03-22 | $64.38 | $64.38 | 420 | — | — |
| 1985-03-21 | $66.25 | $66.25 | 415 | — | — |
| 1985-03-20 | $66.88 | $66.88 | 1,975 | — | — |
| 1985-03-19 | $68.75 | $68.75 | 2,675 | — | — |
| 1985-03-18 | $65.00 | $65.00 | 2,215 | — | — |
| 1985-03-15 | $63.75 | $63.75 | 400 | — | — |
| 1985-03-14 | $61.88 | $61.88 | 170 | — | — |
| 1985-03-13 | $63.75 | $63.75 | 1,245 | — | — |
| 1985-03-12 | $64.38 | $64.38 | 1,725 | — | — |
| 1985-03-11 | $62.50 | $62.50 | 1,160 | — | — |
| 1985-03-08 | $61.88 | $61.88 | 890 | — | — |
| 1985-03-07 | $61.88 | $61.88 | 595 | — | — |
| 1985-03-06 | $62.50 | $62.50 | 700 | — | — |
| 1985-03-05 | $59.38 | $59.38 | 2,030 | — | — |
| 1985-03-04 | $61.25 | $61.25 | 2,855 | — | — |
| 1985-03-01 | $61.88 | $61.88 | 1,865 | — | — |
| 1985-02-28 | $63.13 | $63.13 | 3,825 | — | — |
| 1985-02-27 | $61.88 | $61.88 | 725 | — | — |
| 1985-02-26 | $61.88 | $61.88 | 1,335 | — | — |
| 1985-02-25 | $63.13 | $63.13 | 490 | — | — |
| 1985-02-22 | $65.00 | $65.00 | 830 | — | — |
| 1985-02-21 | $65.63 | $65.63 | 715 | — | — |
| 1985-02-20 | $65.63 | $65.63 | 3,305 | — | — |
| 1985-02-19 | $66.88 | $66.88 | 5,705 | — | — |
| 1985-02-15 | $65.00 | $65.00 | 1,880 | — | — |
| 1985-02-14 | $64.38 | $64.38 | 1,745 | — | — |
| 1985-02-13 | $65.00 | $65.00 | 885 | — | — |
| 1985-02-12 | $66.25 | $66.25 | 1,030 | — | — |
| 1985-02-11 | $66.25 | $66.25 | 1,585 | — | — |
| 1985-02-08 | $65.00 | $65.00 | 0 | — | — |
| 1985-02-07 | $65.00 | $65.00 | 0 | — | — |
| 1985-02-06 | $66.25 | $66.25 | 825 | — | — |
| 1985-02-05 | $61.25 | $61.25 | 905 | — | — |
| 1985-02-04 | $59.38 | $59.38 | 6,030 | — | — |
| 1985-02-01 | $61.88 | $61.88 | 375 | — | — |
| 1985-01-31 | $63.13 | $63.13 | 4,160 | — | — |
| 1985-01-30 | $57.50 | $57.50 | 3,435 | — | — |
| 1985-01-29 | $54.38 | $54.38 | 2,630 | — | — |
| 1985-01-28 | $51.25 | $51.25 | 325 | — | — |
| 1985-01-25 | $50.00 | $50.00 | 915 | — | — |
| 1985-01-24 | $51.25 | $51.25 | 1,365 | — | — |
| 1985-01-23 | $51.25 | $51.25 | 60 | — | — |
| 1985-01-22 | $54.38 | $54.38 | 3,350 | — | — |
| 1985-01-21 | $53.13 | $53.13 | 1,010 | — | — |
| 1985-01-18 | $47.50 | $47.50 | 1,585 | — | — |
| 1985-01-17 | $43.75 | $43.75 | 1,440 | — | — |
| 1985-01-16 | $41.25 | $41.25 | 1,025 | — | — |
| 1985-01-15 | $40.00 | $40.00 | 635 | — | — |
| 1985-01-14 | $39.38 | $39.38 | 575 | — | — |
| 1985-01-11 | $41.88 | $41.88 | 955 | — | — |
| 1985-01-10 | $42.50 | $42.50 | 635 | — | — |
| 1985-01-09 | $42.50 | $42.50 | 2,785 | — | — |
| 1985-01-08 | $39.38 | $39.38 | 1,310 | — | — |
| 1985-01-07 | $37.50 | $37.50 | 1,410 | — | — |
| 1985-01-04 | $41.25 | $41.25 | 420 | — | — |
| 1985-01-03 | $41.25 | $41.25 | 25 | — | — |
| 1985-01-02 | $42.50 | $42.50 | 0 | — | — |