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
- 1977-01-03 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 | $24.90 | $24.90 | 171,807 | — | — |
| 1985-12-30 | $24.80 | $24.80 | 219,518 | — | — |
| 1985-12-27 | $24.80 | $24.80 | 87,711 | — | — |
| 1985-12-26 | $24.85 | $24.85 | 68,916 | — | — |
| 1985-12-24 | $24.64 | $24.64 | 310,602 | — | — |
| 1985-12-23 | $24.85 | $24.85 | 81,687 | — | — |
| 1985-12-20 | $25.37 | $25.37 | 263,373 | — | — |
| 1985-12-19 | $25.68 | $25.68 | 432,530 | — | — |
| 1985-12-18 | $25.57 | $25.57 | 121,446 | — | — |
| 1985-12-17 | $25.57 | $25.57 | 207,229 | — | — |
| 1985-12-16 | $25.83 | $25.83 | 578,072 | — | — |
| 1985-12-13 | $25.73 | $25.73 | 454,458 | — | — |
| 1985-12-12 | $25.57 | $25.57 | 175,422 | — | — |
| 1985-12-11 | $25.47 | $25.47 | 309,157 | — | — |
| 1985-12-10 | $25.32 | $25.32 | 624,578 | — | — |
| 1985-12-09 | $25.57 | $25.57 | 412,771 | — | — |
| 1985-12-06 | $25.47 | $25.47 | 264,819 | — | — |
| 1985-12-05 | $25.52 | $25.52 | 1,568,434 | — | — |
| 1985-12-04 | $25.68 | $25.68 | 532,048 | — | — |
| 1985-12-03 | $25.37 | $25.37 | 131,325 | — | — |
| 1985-12-02 | $25.26 | $25.26 | 434,458 | — | — |
| 1985-11-29 | $26.56 | $26.56 | 88,434 | — | — |
| 1985-11-27 | $26.72 | $26.72 | 374,217 | — | — |
| 1985-11-26 | $27.29 | $27.29 | 300,241 | — | — |
| 1985-11-25 | $26.77 | $26.77 | 199,759 | — | — |
| 1985-11-22 | $26.82 | $26.82 | 302,169 | — | — |
| 1985-11-21 | $26.35 | $26.35 | 539,277 | — | — |
| 1985-11-20 | $25.57 | $25.57 | 264,578 | — | — |
| 1985-11-19 | $25.89 | $25.89 | 449,398 | — | — |
| 1985-11-18 | $25.99 | $25.99 | 734,940 | — | — |
| 1985-11-15 | $25.32 | $25.32 | 106,265 | — | — |
| 1985-11-14 | $25.32 | $25.32 | 94,699 | — | — |
| 1985-11-13 | $25.26 | $25.26 | 122,892 | — | — |
| 1985-11-12 | $25.21 | $25.21 | 693,253 | — | — |
| 1985-11-11 | $25.47 | $25.47 | 649,639 | — | — |
| 1985-11-08 | $25.11 | $25.11 | 960,241 | — | — |
| 1985-11-07 | $25.32 | $25.32 | 849,157 | — | — |
| 1985-11-06 | $25.63 | $25.63 | 633,253 | — | — |
| 1985-11-05 | $24.38 | $24.38 | 152,048 | — | — |
| 1985-11-04 | $24.59 | $24.59 | 515,422 | — | — |
| 1985-11-01 | $24.74 | $24.74 | 850,120 | — | — |
| 1985-10-31 | $23.24 | $23.24 | 119,036 | — | — |
| 1985-10-30 | $23.34 | $23.34 | 229,639 | — | — |
| 1985-10-29 | $22.67 | $22.67 | 86,506 | — | — |
| 1985-10-28 | $22.88 | $22.88 | 273,494 | — | — |
| 1985-10-25 | $23.08 | $23.08 | 45,783 | — | — |
| 1985-10-24 | $22.98 | $22.98 | 106,024 | — | — |
| 1985-10-23 | $23.14 | $23.14 | 66,024 | — | — |
| 1985-10-22 | $23.14 | $23.14 | 193,976 | — | — |
| 1985-10-21 | $23.24 | $23.24 | 49,639 | — | — |
| 1985-10-18 | $23.29 | $23.29 | 105,542 | — | — |
| 1985-10-17 | $23.45 | $23.45 | 155,181 | — | — |
| 1985-10-16 | $23.29 | $23.29 | 142,169 | — | — |
| 1985-10-15 | $23.14 | $23.14 | 133,494 | — | — |
| 1985-10-14 | $23.14 | $23.14 | 93,012 | — | — |
| 1985-10-11 | $22.93 | $22.93 | 71,325 | — | — |
| 1985-10-10 | $22.62 | $22.62 | 178,313 | — | — |
| 1985-10-09 | $22.00 | $21.99 | 292,048 | — | — |
| 1985-10-08 | $21.37 | $21.37 | 114,699 | — | — |
| 1985-10-07 | $21.17 | $21.16 | 139,518 | — | — |
| 1985-10-04 | $21.74 | $21.74 | 2,155,422 | — | — |
| 1985-10-03 | $21.68 | $21.68 | 272,289 | — | — |
| 1985-10-02 | $22.10 | $22.10 | 374,940 | — | — |
| 1985-10-01 | $22.20 | $22.20 | 57,108 | — | — |
| 1985-09-30 | $22.15 | $22.15 | 122,410 | — | — |
| 1985-09-26 | $22.57 | $22.57 | 150,361 | — | — |
| 1985-09-25 | $22.77 | $22.77 | 600,241 | — | — |
| 1985-09-24 | $23.03 | $23.03 | 215,663 | — | — |
| 1985-09-23 | $23.24 | $23.24 | 49,639 | — | — |
| 1985-09-20 | $22.83 | $22.83 | 77,108 | — | — |
| 1985-09-19 | $22.67 | $22.67 | 47,229 | — | — |
| 1985-09-18 | $22.46 | $22.46 | 154,940 | — | — |
| 1985-09-17 | $22.41 | $22.41 | 103,373 | — | — |
| 1985-09-16 | $23.08 | $23.08 | 70,120 | — | — |
| 1985-09-13 | $23.40 | $23.40 | 282,410 | — | — |
| 1985-09-12 | $23.76 | $23.76 | 149,639 | — | — |
| 1985-09-11 | $24.02 | $24.02 | 166,747 | — | — |
| 1985-09-10 | $24.23 | $24.23 | 189,880 | — | — |
| 1985-09-09 | $24.43 | $24.43 | 270,120 | — | — |
| 1985-09-06 | $24.69 | $24.69 | 206,024 | — | — |
| 1985-09-05 | $24.59 | $24.59 | 115,422 | — | — |
| 1985-09-04 | $24.28 | $24.28 | 57,590 | — | — |
| 1985-09-03 | $24.23 | $24.23 | 103,614 | — | — |
| 1985-08-30 | $24.38 | $24.38 | 126,506 | — | — |
| 1985-08-29 | $24.07 | $24.07 | 115,422 | — | — |
| 1985-08-28 | $23.76 | $23.76 | 46,024 | — | — |
| 1985-08-27 | $23.66 | $23.65 | 248,434 | — | — |
| 1985-08-26 | $23.71 | $23.71 | 232,771 | — | — |
| 1985-08-23 | $23.81 | $23.81 | 189,157 | — | — |
| 1985-08-22 | $23.50 | $23.50 | 357,108 | — | — |
| 1985-08-21 | $24.28 | $24.28 | 72,530 | — | — |
| 1985-08-20 | $24.23 | $24.23 | 228,434 | — | — |
| 1985-08-19 | $24.23 | $24.23 | 51,566 | — | — |
| 1985-08-16 | $24.49 | $24.49 | 251,325 | — | — |
| 1985-08-15 | $24.80 | $24.80 | 462,892 | — | — |
| 1985-08-14 | $24.59 | $24.59 | 293,976 | — | — |
| 1985-08-13 | $24.23 | $24.23 | 85,783 | — | — |
| 1985-08-12 | $24.33 | $24.33 | 96,145 | — | — |
| 1985-08-09 | $24.12 | $24.12 | 51,566 | — | — |
| 1985-08-08 | $23.86 | $23.86 | 95,663 | — | — |
| 1985-08-07 | $23.86 | $23.86 | 221,928 | — | — |
| 1985-08-06 | $23.60 | $23.60 | 50,120 | — | — |
| 1985-08-05 | $23.86 | $23.86 | 49,398 | — | — |
| 1985-08-02 | $23.97 | $23.97 | 91,084 | — | — |
| 1985-08-01 | $23.97 | $23.97 | 99,036 | — | — |
| 1985-07-31 | $23.86 | $23.86 | 85,542 | — | — |
| 1985-07-30 | $23.50 | $23.50 | 99,518 | — | — |
| 1985-07-29 | $23.71 | $23.71 | 87,229 | — | — |
| 1985-07-26 | $24.02 | $24.02 | 71,325 | — | — |
| 1985-07-25 | $24.17 | $24.17 | 53,735 | — | — |
| 1985-07-24 | $24.12 | $24.12 | 93,735 | — | — |
| 1985-07-23 | $24.17 | $24.17 | 160,964 | — | — |
| 1985-07-22 | $24.43 | $24.43 | 93,494 | — | — |
| 1985-07-19 | $24.80 | $24.80 | 83,614 | — | — |
| 1985-07-18 | $24.80 | $24.80 | 73,735 | — | — |
| 1985-07-17 | $24.90 | $24.90 | 151,084 | — | — |
| 1985-07-16 | $24.74 | $24.74 | 150,120 | — | — |
| 1985-07-15 | $24.64 | $24.64 | 113,976 | — | — |
| 1985-07-12 | $24.59 | $24.59 | 33,494 | — | — |
| 1985-07-11 | $24.54 | $24.54 | 69,157 | — | — |
| 1985-07-10 | $24.54 | $24.54 | 37,108 | — | — |
| 1985-07-09 | $24.54 | $24.54 | 129,880 | — | — |
| 1985-07-08 | $24.80 | $24.80 | 122,410 | — | — |
| 1985-07-05 | $24.90 | $24.90 | 115,663 | — | — |
| 1985-07-03 | $24.17 | $24.17 | 224,337 | — | — |
| 1985-07-02 | $24.17 | $24.17 | 129,880 | — | — |
| 1985-07-01 | $24.38 | $24.38 | 135,904 | — | — |
| 1985-06-28 | $24.69 | $24.69 | 149,880 | — | — |
| 1985-06-27 | $24.38 | $24.38 | 46,024 | — | — |
| 1985-06-26 | $24.43 | $24.43 | 128,434 | — | — |
| 1985-06-25 | $24.43 | $24.43 | 131,807 | — | — |
| 1985-06-24 | $24.38 | $24.38 | 46,747 | — | — |
| 1985-06-21 | $24.38 | $24.38 | 115,663 | — | — |
| 1985-06-20 | $24.07 | $24.07 | 222,651 | — | — |
| 1985-06-19 | $24.12 | $24.12 | 72,048 | — | — |
| 1985-06-18 | $23.76 | $23.76 | 100,964 | — | — |
| 1985-06-17 | $23.34 | $23.34 | 110,120 | — | — |
| 1985-06-14 | $23.66 | $23.65 | 144,819 | — | — |
| 1985-06-13 | $23.50 | $23.50 | 80,000 | — | — |
| 1985-06-12 | $24.12 | $24.12 | 40,241 | — | — |
| 1985-06-11 | $24.17 | $24.17 | 133,494 | — | — |
| 1985-06-10 | $23.97 | $23.97 | 137,590 | — | — |
| 1985-06-07 | $23.86 | $23.86 | 146,747 | — | — |
| 1985-06-06 | $23.91 | $23.91 | 145,783 | — | — |
| 1985-06-05 | $23.91 | $23.91 | 315,181 | — | — |
| 1985-06-04 | $23.71 | $23.71 | 226,265 | — | — |
| 1985-06-03 | $23.55 | $23.55 | 101,446 | — | — |
| 1985-05-31 | $23.81 | $23.81 | 67,470 | — | — |
| 1985-05-30 | $23.76 | $23.76 | 84,578 | — | — |
| 1985-05-29 | $23.66 | $23.65 | 114,217 | — | — |
| 1985-05-28 | $23.50 | $23.50 | 84,578 | — | — |
| 1985-05-24 | $23.34 | $23.34 | 243,614 | — | — |
| 1985-05-23 | $23.34 | $23.34 | 115,904 | — | — |
| 1985-05-22 | $23.45 | $23.45 | 106,506 | — | — |
| 1985-05-21 | $23.50 | $23.50 | 291,325 | — | — |
| 1985-05-20 | $23.24 | $23.24 | 141,446 | — | — |
| 1985-05-17 | $23.19 | $23.19 | 246,506 | — | — |
| 1985-05-16 | $22.88 | $22.88 | 250,602 | — | — |
| 1985-05-15 | $22.67 | $22.67 | 136,386 | — | — |
| 1985-05-14 | $22.57 | $22.57 | 208,434 | — | — |
| 1985-05-13 | $22.20 | $22.20 | 54,699 | — | — |
| 1985-05-10 | $22.20 | $22.20 | 450,361 | — | — |
| 1985-05-09 | $21.79 | $21.79 | 68,916 | — | — |
| 1985-05-08 | $21.74 | $21.74 | 74,217 | — | — |
| 1985-05-07 | $21.94 | $21.94 | 101,446 | — | — |
| 1985-05-06 | $21.89 | $21.89 | 87,229 | — | — |
| 1985-05-03 | $21.89 | $21.89 | 95,422 | — | — |
| 1985-05-02 | $22.15 | $22.15 | 74,217 | — | — |
| 1985-05-01 | $22.20 | $22.20 | 163,855 | — | — |
| 1985-04-30 | $22.05 | $22.05 | 299,759 | — | — |
| 1985-04-29 | $22.05 | $22.05 | 193,976 | — | — |
| 1985-04-26 | $22.20 | $22.20 | 218,554 | — | — |
| 1985-04-25 | $22.05 | $22.05 | 44,337 | — | — |
| 1985-04-24 | $22.05 | $22.05 | 239,518 | — | — |
| 1985-04-23 | $21.89 | $21.89 | 38,795 | — | — |
| 1985-04-22 | $21.89 | $21.89 | 48,916 | — | — |
| 1985-04-19 | $21.84 | $21.84 | 161,687 | — | — |
| 1985-04-18 | $21.68 | $21.68 | 103,133 | — | — |
| 1985-04-17 | $21.68 | $21.68 | 76,627 | — | — |
| 1985-04-16 | $21.53 | $21.53 | 91,084 | — | — |
| 1985-04-15 | $21.58 | $21.58 | 53,494 | — | — |
| 1985-04-12 | $21.68 | $21.68 | 39,277 | — | — |
| 1985-04-11 | $21.68 | $21.68 | 65,542 | — | — |
| 1985-04-10 | $21.79 | $21.79 | 74,217 | — | — |
| 1985-04-09 | $21.74 | $21.74 | 111,084 | — | — |
| 1985-04-08 | $21.84 | $21.84 | 181,446 | — | — |
| 1985-04-04 | $22.00 | $21.99 | 274,699 | — | — |
| 1985-04-03 | $22.20 | $22.20 | 322,651 | — | — |
| 1985-04-02 | $22.36 | $22.36 | 130,602 | — | — |
| 1985-04-01 | $22.25 | $22.25 | 123,614 | — | — |
| 1985-03-29 | $22.00 | $21.99 | 86,747 | — | — |
| 1985-03-28 | $21.94 | $21.94 | 96,867 | — | — |
| 1985-03-27 | $21.79 | $21.79 | 54,699 | — | — |
| 1985-03-26 | $21.58 | $21.58 | 60,241 | — | — |
| 1985-03-25 | $21.63 | $21.63 | 57,349 | — | — |
| 1985-03-22 | $21.89 | $21.89 | 190,843 | — | — |
| 1985-03-21 | $21.53 | $21.53 | 96,386 | — | — |
| 1985-03-20 | $21.32 | $21.32 | 86,988 | — | — |
| 1985-03-19 | $21.37 | $21.37 | 178,313 | — | — |
| 1985-03-18 | $20.75 | $20.75 | 128,193 | — | — |
| 1985-03-15 | $21.17 | $21.16 | 61,687 | — | — |
| 1985-03-14 | $21.27 | $21.27 | 75,181 | — | — |
| 1985-03-13 | $21.27 | $21.27 | 236,627 | — | — |
| 1985-03-12 | $20.96 | $20.96 | 147,470 | — | — |
| 1985-03-11 | $20.70 | $20.70 | 116,145 | — | — |
| 1985-03-08 | $20.91 | $20.91 | 70,843 | — | — |
| 1985-03-07 | $20.59 | $20.59 | 118,554 | — | — |
| 1985-03-06 | $20.75 | $20.75 | 377,590 | — | — |
| 1985-03-05 | $20.91 | $20.91 | 334,699 | — | — |
| 1985-03-04 | $21.11 | $21.11 | 73,012 | — | — |
| 1985-03-01 | $21.48 | $21.48 | 319,036 | — | — |
| 1985-02-28 | $21.27 | $21.27 | 90,120 | — | — |
| 1985-02-27 | $21.37 | $21.37 | 45,542 | — | — |
| 1985-02-26 | $21.48 | $21.48 | 208,916 | — | — |
| 1985-02-25 | $21.42 | $21.42 | 74,699 | — | — |
| 1985-02-22 | $21.79 | $21.79 | 89,880 | — | — |
| 1985-02-21 | $22.00 | $21.99 | 107,229 | — | — |
| 1985-02-20 | $22.10 | $22.10 | 109,880 | — | — |
| 1985-02-19 | $22.10 | $22.10 | 180,241 | — | — |
| 1985-02-15 | $21.63 | $21.63 | 459,518 | — | — |
| 1985-02-14 | $21.53 | $21.53 | 337,108 | — | — |
| 1985-02-13 | $21.37 | $21.37 | 224,096 | — | — |
| 1985-02-12 | $20.96 | $20.96 | 131,807 | — | — |
| 1985-02-11 | $20.96 | $20.96 | 336,386 | — | — |
| 1985-02-08 | $21.27 | $21.27 | 426,506 | — | — |
| 1985-02-07 | $21.58 | $21.58 | 136,145 | — | — |
| 1985-02-06 | $21.37 | $21.37 | 291,807 | — | — |
| 1985-02-05 | $21.37 | $21.37 | 332,771 | — | — |
| 1985-02-04 | $21.48 | $21.48 | 158,554 | — | — |
| 1985-02-01 | $21.42 | $21.42 | 526,988 | — | — |
| 1985-01-31 | $21.11 | $21.11 | 1,166,265 | — | — |
| 1985-01-30 | $22.46 | $22.46 | 346,988 | — | — |
| 1985-01-29 | $22.83 | $22.83 | 167,952 | — | — |
| 1985-01-28 | $22.72 | $22.72 | 558,072 | — | — |
| 1985-01-25 | $22.41 | $22.41 | 273,976 | — | — |
| 1985-01-24 | $21.74 | $21.74 | 511,325 | — | — |
| 1985-01-23 | $21.32 | $21.32 | 372,530 | — | — |
| 1985-01-22 | $20.91 | $20.91 | 268,434 | — | — |
| 1985-01-21 | $20.91 | $20.91 | 314,940 | — | — |
| 1985-01-18 | $20.70 | $20.70 | 133,976 | — | — |
| 1985-01-17 | $20.65 | $20.65 | 256,627 | — | — |
| 1985-01-16 | $20.65 | $20.65 | 1,668,434 | — | — |
| 1985-01-15 | $20.23 | $20.23 | 706,024 | — | — |
| 1985-01-14 | $21.06 | $21.06 | 387,229 | — | — |
| 1985-01-11 | $20.80 | $20.80 | 113,253 | — | — |
| 1985-01-10 | $21.06 | $21.06 | 286,265 | — | — |
| 1985-01-09 | $20.75 | $20.75 | 140,000 | — | — |
| 1985-01-08 | $20.33 | $20.34 | 45,301 | — | — |
| 1985-01-07 | $20.49 | $20.49 | 154,217 | — | — |
| 1985-01-04 | $20.80 | $20.80 | 100,964 | — | — |
| 1985-01-03 | $20.80 | $20.80 | 89,398 | — | — |
| 1985-01-02 | $20.75 | $20.75 | 93,976 | — | — |