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
- 1973-05-03 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 | $17.06 | $18.11 | 131,400 | — | — |
| 1985-12-30 | $17.00 | $18.05 | 85,000 | — | — |
| 1985-12-27 | $17.06 | $18.11 | 297,600 | — | — |
| 1985-12-26 | $17.00 | $18.05 | 112,800 | — | — |
| 1985-12-24 | $17.25 | $18.31 | 538,800 | — | — |
| 1985-12-23 | $17.25 | $18.31 | 174,200 | — | — |
| 1985-12-20 | $17.44 | $18.51 | 165,000 | — | — |
| 1985-12-19 | $17.38 | $18.44 | 180,800 | — | — |
| 1985-12-18 | $17.50 | $18.58 | 201,800 | — | — |
| 1985-12-17 | $17.81 | $18.91 | 566,200 | — | — |
| 1985-12-16 | $18.06 | $19.17 | 165,400 | — | — |
| 1985-12-13 | $18.56 | $19.70 | 356,200 | — | — |
| 1985-12-12 | $18.25 | $19.37 | 143,200 | — | — |
| 1985-12-11 | $18.38 | $19.51 | 580,200 | — | — |
| 1985-12-10 | $18.06 | $19.17 | 359,400 | — | — |
| 1985-12-09 | $18.00 | $19.11 | 205,800 | — | — |
| 1985-12-06 | $17.88 | $18.97 | 309,600 | — | — |
| 1985-12-05 | $18.06 | $19.17 | 732,800 | — | — |
| 1985-12-04 | $17.94 | $19.04 | 756,800 | — | — |
| 1985-12-03 | $17.63 | $18.71 | 546,600 | — | — |
| 1985-12-02 | $17.13 | $18.18 | 154,800 | — | — |
| 1985-11-29 | $16.88 | $17.85 | 96,000 | — | — |
| 1985-11-27 | $16.88 | $17.85 | 414,600 | — | — |
| 1985-11-26 | $16.69 | $17.65 | 245,800 | — | — |
| 1985-11-25 | $16.75 | $17.71 | 131,200 | — | — |
| 1985-11-22 | $16.94 | $17.91 | 321,000 | — | — |
| 1985-11-21 | $17.00 | $17.98 | 839,000 | — | — |
| 1985-11-20 | $16.81 | $17.78 | 132,200 | — | — |
| 1985-11-19 | $17.31 | $18.31 | 915,000 | — | — |
| 1985-11-18 | $16.75 | $17.71 | 473,400 | — | — |
| 1985-11-15 | $16.50 | $17.45 | 274,600 | — | — |
| 1985-11-14 | $16.19 | $17.12 | 190,000 | — | — |
| 1985-11-13 | $15.81 | $16.72 | 249,400 | — | — |
| 1985-11-12 | $16.13 | $17.05 | 286,600 | — | — |
| 1985-11-11 | $15.63 | $16.52 | 181,400 | — | — |
| 1985-11-08 | $15.69 | $16.59 | 110,800 | — | — |
| 1985-11-07 | $16.06 | $16.99 | 61,000 | — | — |
| 1985-11-06 | $15.94 | $16.86 | 216,200 | — | — |
| 1985-11-05 | $15.56 | $16.46 | 301,400 | — | — |
| 1985-11-04 | $15.69 | $16.59 | 108,000 | — | — |
| 1985-11-01 | $16.00 | $16.92 | 93,200 | — | — |
| 1985-10-31 | $15.81 | $16.72 | 325,600 | — | — |
| 1985-10-30 | $16.38 | $17.32 | 345,000 | — | — |
| 1985-10-29 | $16.31 | $17.25 | 158,600 | — | — |
| 1985-10-28 | $15.94 | $16.86 | 85,200 | — | — |
| 1985-10-25 | $15.56 | $16.46 | 67,400 | — | — |
| 1985-10-24 | $16.13 | $17.05 | 295,200 | — | — |
| 1985-10-23 | $16.13 | $17.05 | 76,600 | — | — |
| 1985-10-22 | $15.88 | $16.79 | 301,200 | — | — |
| 1985-10-21 | $15.63 | $16.52 | 127,200 | — | — |
| 1985-10-18 | $16.50 | $17.45 | 187,600 | — | — |
| 1985-10-17 | $16.63 | $17.58 | 207,600 | — | — |
| 1985-10-16 | $16.63 | $17.58 | 251,600 | — | — |
| 1985-10-15 | $16.13 | $17.05 | 189,000 | — | — |
| 1985-10-14 | $15.75 | $16.66 | 328,800 | — | — |
| 1985-10-11 | $15.25 | $16.13 | 285,000 | — | — |
| 1985-10-10 | $14.69 | $15.53 | 141,800 | — | — |
| 1985-10-09 | $14.69 | $15.53 | 743,400 | — | — |
| 1985-10-08 | $14.31 | $15.14 | 189,000 | — | — |
| 1985-10-07 | $14.69 | $15.53 | 130,800 | — | — |
| 1985-10-04 | $15.13 | $16.00 | 138,400 | — | — |
| 1985-10-03 | $15.63 | $16.52 | 195,600 | — | — |
| 1985-10-02 | $15.88 | $16.79 | 167,000 | — | — |
| 1985-10-01 | $15.75 | $16.66 | 74,400 | — | — |
| 1985-09-30 | $15.31 | $16.19 | 100,400 | — | — |
| 1985-09-26 | $15.38 | $16.26 | 185,000 | — | — |
| 1985-09-25 | $15.25 | $16.13 | 149,600 | — | — |
| 1985-09-24 | $16.00 | $16.92 | 77,400 | — | — |
| 1985-09-23 | $16.19 | $17.12 | 121,800 | — | — |
| 1985-09-20 | $16.00 | $16.92 | 62,200 | — | — |
| 1985-09-19 | $16.25 | $17.19 | 92,600 | — | — |
| 1985-09-18 | $15.88 | $16.79 | 123,200 | — | — |
| 1985-09-17 | $15.69 | $16.59 | 73,800 | — | — |
| 1985-09-16 | $15.88 | $16.79 | 88,000 | — | — |
| 1985-09-13 | $15.88 | $16.79 | 408,400 | — | — |
| 1985-09-12 | $16.56 | $17.52 | 340,600 | — | — |
| 1985-09-11 | $16.56 | $17.52 | 223,000 | — | — |
| 1985-09-10 | $16.94 | $17.91 | 121,200 | — | — |
| 1985-09-09 | $17.00 | $17.98 | 162,000 | — | — |
| 1985-09-06 | $16.81 | $17.78 | 100,400 | — | — |
| 1985-09-05 | $16.50 | $17.45 | 101,600 | — | — |
| 1985-09-04 | $16.50 | $17.45 | 120,600 | — | — |
| 1985-09-03 | $16.50 | $17.45 | 306,800 | — | — |
| 1985-08-30 | $16.56 | $17.52 | 105,800 | — | — |
| 1985-08-29 | $16.88 | $17.85 | 144,000 | — | — |
| 1985-08-28 | $16.94 | $17.91 | 47,600 | — | — |
| 1985-08-27 | $16.50 | $17.45 | 56,600 | — | — |
| 1985-08-26 | $16.38 | $17.32 | 343,600 | — | — |
| 1985-08-23 | $16.06 | $16.92 | 48,600 | — | — |
| 1985-08-22 | $16.31 | $17.18 | 71,400 | — | — |
| 1985-08-21 | $16.50 | $17.38 | 78,600 | — | — |
| 1985-08-20 | $16.38 | $17.25 | 252,000 | — | — |
| 1985-08-19 | $16.13 | $16.99 | 58,200 | — | — |
| 1985-08-16 | $15.81 | $16.66 | 160,600 | — | — |
| 1985-08-15 | $16.00 | $16.86 | 148,400 | — | — |
| 1985-08-14 | $16.13 | $16.99 | 66,400 | — | — |
| 1985-08-13 | $16.13 | $16.99 | 111,200 | — | — |
| 1985-08-12 | $16.44 | $17.32 | 45,800 | — | — |
| 1985-08-09 | $16.63 | $17.51 | 46,800 | — | — |
| 1985-08-08 | $16.50 | $17.38 | 79,600 | — | — |
| 1985-08-07 | $16.50 | $17.38 | 135,000 | — | — |
| 1985-08-06 | $16.50 | $17.38 | 211,400 | — | — |
| 1985-08-05 | $17.00 | $17.91 | 64,800 | — | — |
| 1985-08-02 | $17.44 | $18.37 | 107,000 | — | — |
| 1985-08-01 | $17.50 | $18.44 | 593,600 | — | — |
| 1985-07-31 | $17.06 | $17.97 | 159,600 | — | — |
| 1985-07-30 | $16.50 | $17.38 | 273,600 | — | — |
| 1985-07-29 | $17.00 | $17.91 | 302,400 | — | — |
| 1985-07-26 | $17.19 | $18.11 | 333,200 | — | — |
| 1985-07-25 | $16.75 | $17.65 | 302,000 | — | — |
| 1985-07-24 | $17.00 | $17.91 | 245,000 | — | — |
| 1985-07-23 | $17.31 | $18.24 | 187,200 | — | — |
| 1985-07-22 | $17.31 | $18.24 | 131,800 | — | — |
| 1985-07-19 | $17.31 | $18.24 | 304,000 | — | — |
| 1985-07-18 | $17.19 | $18.11 | 484,000 | — | — |
| 1985-07-17 | $17.25 | $18.17 | 307,200 | — | — |
| 1985-07-16 | $17.38 | $18.30 | 325,200 | — | — |
| 1985-07-15 | $16.50 | $17.38 | 206,800 | — | — |
| 1985-07-12 | $16.25 | $17.12 | 305,000 | — | — |
| 1985-07-11 | $15.81 | $16.66 | 441,200 | — | — |
| 1985-07-10 | $15.63 | $16.46 | 121,600 | — | — |
| 1985-07-09 | $15.44 | $16.26 | 139,200 | — | — |
| 1985-07-08 | $15.50 | $16.33 | 177,400 | — | — |
| 1985-07-05 | $15.56 | $16.39 | 172,400 | — | — |
| 1985-07-03 | $15.50 | $16.33 | 207,200 | — | — |
| 1985-07-02 | $15.38 | $16.20 | 338,000 | — | — |
| 1985-07-01 | $15.31 | $16.13 | 89,400 | — | — |
| 1985-06-28 | $15.25 | $16.07 | 239,800 | — | — |
| 1985-06-27 | $15.50 | $16.33 | 407,000 | — | — |
| 1985-06-26 | $15.31 | $16.13 | 116,000 | — | — |
| 1985-06-25 | $15.38 | $16.20 | 913,400 | — | — |
| 1985-06-24 | $14.38 | $15.14 | 732,400 | — | — |
| 1985-06-21 | $13.81 | $14.55 | 84,400 | — | — |
| 1985-06-20 | $13.75 | $14.49 | 93,400 | — | — |
| 1985-06-19 | $13.81 | $14.55 | 518,800 | — | — |
| 1985-06-18 | $13.75 | $14.49 | 295,000 | — | — |
| 1985-06-17 | $13.56 | $14.29 | 155,200 | — | — |
| 1985-06-14 | $13.81 | $14.55 | 127,200 | — | — |
| 1985-06-13 | $13.75 | $14.49 | 675,800 | — | — |
| 1985-06-12 | $13.81 | $14.55 | 192,200 | — | — |
| 1985-06-11 | $13.88 | $14.62 | 838,800 | — | — |
| 1985-06-10 | $14.00 | $14.75 | 665,600 | — | — |
| 1985-06-07 | $13.69 | $14.42 | 718,600 | — | — |
| 1985-06-06 | $14.13 | $14.88 | 608,400 | — | — |
| 1985-06-05 | $13.94 | $14.68 | 304,600 | — | — |
| 1985-06-04 | $14.50 | $15.28 | 198,200 | — | — |
| 1985-06-03 | $14.50 | $15.28 | 135,200 | — | — |
| 1985-05-31 | $14.38 | $15.14 | 227,200 | — | — |
| 1985-05-30 | $14.44 | $15.21 | 334,600 | — | — |
| 1985-05-29 | $14.63 | $15.41 | 85,200 | — | — |
| 1985-05-28 | $14.75 | $15.54 | 76,200 | — | — |
| 1985-05-24 | $14.75 | $15.54 | 448,200 | — | — |
| 1985-05-23 | $15.31 | $16.07 | 246,000 | — | — |
| 1985-05-22 | $15.13 | $15.87 | 384,000 | — | — |
| 1985-05-21 | $15.88 | $16.66 | 178,800 | — | — |
| 1985-05-20 | $15.81 | $16.59 | 568,200 | — | — |
| 1985-05-17 | $15.00 | $15.74 | 395,800 | — | — |
| 1985-05-16 | $15.00 | $15.74 | 488,600 | — | — |
| 1985-05-15 | $14.38 | $15.08 | 48,400 | — | — |
| 1985-05-14 | $14.69 | $15.41 | 158,600 | — | — |
| 1985-05-13 | $15.25 | $16.00 | 249,000 | — | — |
| 1985-05-10 | $15.56 | $16.33 | 238,800 | — | — |
| 1985-05-09 | $15.00 | $15.74 | 201,000 | — | — |
| 1985-05-08 | $14.81 | $15.54 | 476,800 | — | — |
| 1985-05-07 | $14.50 | $15.21 | 174,600 | — | — |
| 1985-05-06 | $14.13 | $14.82 | 173,400 | — | — |
| 1985-05-03 | $14.00 | $14.69 | 273,600 | — | — |
| 1985-05-02 | $14.00 | $14.69 | 248,600 | — | — |
| 1985-05-01 | $14.06 | $14.75 | 333,400 | — | — |
| 1985-04-30 | $14.69 | $15.41 | 103,200 | — | — |
| 1985-04-29 | $14.75 | $15.48 | 161,200 | — | — |
| 1985-04-26 | $14.94 | $15.67 | 261,000 | — | — |
| 1985-04-25 | $14.75 | $15.48 | 441,400 | — | — |
| 1985-04-24 | $15.38 | $16.13 | 297,000 | — | — |
| 1985-04-23 | $15.31 | $16.07 | 162,600 | — | — |
| 1985-04-22 | $15.19 | $15.93 | 45,800 | — | — |
| 1985-04-19 | $15.31 | $16.07 | 192,600 | — | — |
| 1985-04-18 | $15.50 | $16.26 | 509,400 | — | — |
| 1985-04-17 | $15.75 | $16.52 | 126,200 | — | — |
| 1985-04-16 | $15.63 | $16.39 | 187,400 | — | — |
| 1985-04-15 | $15.31 | $16.07 | 194,200 | — | — |
| 1985-04-12 | $15.31 | $16.07 | 306,400 | — | — |
| 1985-04-11 | $15.19 | $15.93 | 168,800 | — | — |
| 1985-04-10 | $15.56 | $16.33 | 127,200 | — | — |
| 1985-04-09 | $15.00 | $15.74 | 531,800 | — | — |
| 1985-04-08 | $15.31 | $16.07 | 168,800 | — | — |
| 1985-04-04 | $15.44 | $16.20 | 119,200 | — | — |
| 1985-04-03 | $15.44 | $16.20 | 308,000 | — | — |
| 1985-04-02 | $16.25 | $17.05 | 221,600 | — | — |
| 1985-04-01 | $16.25 | $17.05 | 214,400 | — | — |
| 1985-03-29 | $16.13 | $16.92 | 276,400 | — | — |
| 1985-03-28 | $15.81 | $16.59 | 190,600 | — | — |
| 1985-03-27 | $15.38 | $16.13 | 252,200 | — | — |
| 1985-03-26 | $15.00 | $15.74 | 407,000 | — | — |
| 1985-03-25 | $15.13 | $15.87 | 588,200 | — | — |
| 1985-03-22 | $15.38 | $16.13 | 208,800 | — | — |
| 1985-03-21 | $15.38 | $16.13 | 429,800 | — | — |
| 1985-03-20 | $15.25 | $16.00 | 388,600 | — | — |
| 1985-03-19 | $15.63 | $16.39 | 513,400 | — | — |
| 1985-03-18 | $15.00 | $15.74 | 245,600 | — | — |
| 1985-03-15 | $14.63 | $15.34 | 277,800 | — | — |
| 1985-03-14 | $14.81 | $15.54 | 315,400 | — | — |
| 1985-03-13 | $15.06 | $15.80 | 268,800 | — | — |
| 1985-03-12 | $15.31 | $16.07 | 236,800 | — | — |
| 1985-03-11 | $15.19 | $15.93 | 319,800 | — | — |
| 1985-03-08 | $15.69 | $16.46 | 185,600 | — | — |
| 1985-03-07 | $15.94 | $16.72 | 331,200 | — | — |
| 1985-03-06 | $16.38 | $17.18 | 190,600 | — | — |
| 1985-03-05 | $16.75 | $17.57 | 191,600 | — | — |
| 1985-03-04 | $16.81 | $17.64 | 71,800 | — | — |
| 1985-03-01 | $17.13 | $17.97 | 233,400 | — | — |
| 1985-02-28 | $16.88 | $17.70 | 161,000 | — | — |
| 1985-02-27 | $16.94 | $17.77 | 114,000 | — | — |
| 1985-02-26 | $17.13 | $17.97 | 139,000 | — | — |
| 1985-02-25 | $17.00 | $17.84 | 215,200 | — | — |
| 1985-02-22 | $17.38 | $18.16 | 230,800 | — | — |
| 1985-02-21 | $17.56 | $18.36 | 206,800 | — | — |
| 1985-02-20 | $17.75 | $18.56 | 211,600 | — | — |
| 1985-02-19 | $18.00 | $18.82 | 121,400 | — | — |
| 1985-02-15 | $18.50 | $19.34 | 256,800 | — | — |
| 1985-02-14 | $18.69 | $19.54 | 370,400 | — | — |
| 1985-02-13 | $18.38 | $19.21 | 212,000 | — | — |
| 1985-02-12 | $18.56 | $19.41 | 487,400 | — | — |
| 1985-02-11 | $18.63 | $19.47 | 292,600 | — | — |
| 1985-02-08 | $18.63 | $19.47 | 450,800 | — | — |
| 1985-02-07 | $18.31 | $19.14 | 635,000 | — | — |
| 1985-02-06 | $18.75 | $19.60 | 527,400 | — | — |
| 1985-02-05 | $18.69 | $19.54 | 820,600 | — | — |
| 1985-02-04 | $18.38 | $19.21 | 277,800 | — | — |
| 1985-02-01 | $18.00 | $18.82 | 200,000 | — | — |
| 1985-01-31 | $17.63 | $18.42 | 211,800 | — | — |
| 1985-01-30 | $18.25 | $19.08 | 481,600 | — | — |
| 1985-01-29 | $18.13 | $18.95 | 189,000 | — | — |
| 1985-01-28 | $18.19 | $19.01 | 289,400 | — | — |
| 1985-01-25 | $18.13 | $18.95 | 1,083,200 | — | — |
| 1985-01-24 | $17.63 | $18.42 | 381,400 | — | — |
| 1985-01-23 | $18.75 | $19.60 | 155,400 | — | — |
| 1985-01-22 | $18.56 | $19.41 | 585,200 | — | — |
| 1985-01-21 | $18.25 | $19.08 | 613,600 | — | — |
| 1985-01-18 | $17.69 | $18.49 | 442,800 | — | — |
| 1985-01-17 | $17.38 | $18.16 | 533,000 | — | — |
| 1985-01-16 | $18.50 | $19.34 | 1,294,000 | — | — |
| 1985-01-15 | $18.31 | $19.14 | 363,600 | — | — |
| 1985-01-14 | $18.31 | $19.14 | 600,800 | — | — |
| 1985-01-11 | $17.75 | $18.56 | 354,800 | — | — |
| 1985-01-10 | $17.88 | $18.69 | 504,000 | — | — |
| 1985-01-09 | $17.38 | $18.16 | 152,000 | — | — |
| 1985-01-08 | $16.88 | $17.64 | 139,200 | — | — |
| 1985-01-07 | $16.88 | $17.64 | 83,600 | — | — |
| 1985-01-04 | $16.81 | $17.58 | 142,000 | — | — |
| 1985-01-03 | $16.81 | $17.58 | 141,600 | — | — |
| 1985-01-02 | $16.56 | $17.31 | 186,400 | — | — |