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
- 1973-02-21 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 | $21.50 | $21.50 | 89,700 | — | — |
| 1985-12-30 | $21.17 | $21.17 | 123,600 | — | — |
| 1985-12-27 | $21.25 | $21.25 | 3,900 | — | — |
| 1985-12-26 | $21.17 | $21.17 | 17,100 | — | — |
| 1985-12-24 | $21.21 | $21.21 | 11,100 | — | — |
| 1985-12-23 | $21.17 | $21.17 | 47,400 | — | — |
| 1985-12-20 | $21.42 | $21.42 | 169,800 | — | — |
| 1985-12-19 | $21.00 | $21.00 | 26,400 | — | — |
| 1985-12-18 | $21.08 | $21.08 | 44,700 | — | — |
| 1985-12-17 | $21.21 | $21.21 | 180,000 | — | — |
| 1985-12-16 | $21.29 | $21.29 | 400,500 | — | — |
| 1985-12-13 | $21.17 | $21.17 | 301,800 | — | — |
| 1985-12-12 | $20.75 | $20.75 | 65,700 | — | — |
| 1985-12-11 | $21.25 | $21.25 | 260,700 | — | — |
| 1985-12-10 | $21.33 | $21.33 | 91,500 | — | — |
| 1985-12-09 | $21.46 | $21.46 | 230,700 | — | — |
| 1985-12-06 | $21.54 | $21.54 | 53,400 | — | — |
| 1985-12-05 | $21.71 | $21.71 | 39,600 | — | — |
| 1985-12-04 | $21.33 | $21.33 | 110,700 | — | — |
| 1985-12-03 | $20.96 | $20.96 | 60,600 | — | — |
| 1985-12-02 | $21.08 | $21.08 | 56,100 | — | — |
| 1985-11-29 | $21.13 | $21.13 | 139,200 | — | — |
| 1985-11-27 | $21.00 | $21.00 | 102,600 | — | — |
| 1985-11-26 | $20.58 | $20.58 | 135,300 | — | — |
| 1985-11-25 | $20.58 | $20.58 | 43,500 | — | — |
| 1985-11-22 | $20.71 | $20.71 | 11,700 | — | — |
| 1985-11-21 | $20.71 | $20.71 | 53,100 | — | — |
| 1985-11-20 | $20.67 | $20.67 | 63,300 | — | — |
| 1985-11-19 | $20.67 | $20.67 | 68,400 | — | — |
| 1985-11-18 | $21.04 | $21.04 | 62,700 | — | — |
| 1985-11-15 | $20.67 | $20.67 | 71,700 | — | — |
| 1985-11-14 | $20.58 | $20.58 | 136,800 | — | — |
| 1985-11-13 | $20.46 | $20.46 | 165,900 | — | — |
| 1985-11-12 | $20.54 | $20.54 | 223,500 | — | — |
| 1985-11-11 | $20.00 | $20.00 | 162,600 | — | — |
| 1985-11-08 | $19.50 | $19.50 | 100,800 | — | — |
| 1985-11-07 | $19.33 | $19.33 | 464,400 | — | — |
| 1985-11-06 | $19.42 | $19.42 | 379,500 | — | — |
| 1985-11-05 | $19.83 | $19.83 | 182,400 | — | — |
| 1985-11-04 | $19.25 | $19.25 | 81,600 | — | — |
| 1985-11-01 | $19.42 | $19.42 | 233,700 | — | — |
| 1985-10-31 | $18.71 | $18.71 | 140,700 | — | — |
| 1985-10-30 | $18.75 | $18.75 | 36,000 | — | — |
| 1985-10-29 | $18.50 | $18.50 | 30,000 | — | — |
| 1985-10-28 | $18.33 | $18.33 | 99,600 | — | — |
| 1985-10-25 | $18.33 | $18.33 | 75,600 | — | — |
| 1985-10-24 | $18.08 | $18.08 | 45,900 | — | — |
| 1985-10-23 | $18.13 | $18.13 | 72,600 | — | — |
| 1985-10-22 | $18.21 | $18.21 | 54,600 | — | — |
| 1985-10-21 | $18.04 | $18.04 | 81,300 | — | — |
| 1985-10-18 | $17.58 | $17.58 | 44,100 | — | — |
| 1985-10-17 | $17.42 | $17.42 | 51,000 | — | — |
| 1985-10-16 | $17.29 | $17.29 | 77,700 | — | — |
| 1985-10-15 | $17.00 | $17.00 | 28,800 | — | — |
| 1985-10-14 | $16.63 | $16.63 | 82,500 | — | — |
| 1985-10-11 | $16.29 | $16.29 | 20,100 | — | — |
| 1985-10-10 | $16.08 | $16.08 | 8,100 | — | — |
| 1985-10-09 | $16.00 | $16.00 | 138,900 | — | — |
| 1985-10-08 | $16.21 | $16.21 | 118,200 | — | — |
| 1985-10-07 | $16.17 | $16.17 | 369,300 | — | — |
| 1985-10-04 | $16.58 | $16.58 | 154,800 | — | — |
| 1985-10-03 | $16.63 | $16.63 | 86,400 | — | — |
| 1985-10-02 | $16.83 | $16.83 | 139,200 | — | — |
| 1985-10-01 | $16.71 | $16.71 | 80,700 | — | — |
| 1985-09-30 | $16.96 | $16.96 | 110,700 | — | — |
| 1985-09-26 | $16.33 | $16.33 | 78,600 | — | — |
| 1985-09-25 | $16.54 | $16.54 | 83,400 | — | — |
| 1985-09-24 | $17.00 | $17.00 | 76,200 | — | — |
| 1985-09-23 | $17.21 | $17.21 | 83,400 | — | — |
| 1985-09-20 | $17.17 | $17.17 | 128,400 | — | — |
| 1985-09-19 | $16.88 | $16.88 | 59,100 | — | — |
| 1985-09-18 | $16.79 | $16.79 | 197,700 | — | — |
| 1985-09-17 | $17.17 | $17.17 | 89,100 | — | — |
| 1985-09-16 | $17.33 | $17.33 | 93,900 | — | — |
| 1985-09-13 | $16.83 | $16.83 | 132,000 | — | — |
| 1985-09-12 | $17.71 | $17.71 | 90,600 | — | — |
| 1985-09-11 | $18.25 | $18.25 | 86,100 | — | — |
| 1985-09-10 | $18.33 | $18.33 | 19,200 | — | — |
| 1985-09-09 | $18.29 | $18.29 | 52,200 | — | — |
| 1985-09-06 | $18.17 | $18.17 | 65,700 | — | — |
| 1985-09-05 | $18.33 | $18.33 | 29,100 | — | — |
| 1985-09-04 | $18.33 | $18.33 | 51,300 | — | — |
| 1985-09-03 | $18.25 | $18.25 | 53,700 | — | — |
| 1985-08-30 | $18.25 | $18.25 | 105,900 | — | — |
| 1985-08-29 | $18.04 | $18.04 | 25,800 | — | — |
| 1985-08-28 | $17.79 | $17.79 | 123,600 | — | — |
| 1985-08-27 | $17.88 | $17.88 | 6,300 | — | — |
| 1985-08-26 | $18.00 | $18.00 | 16,800 | — | — |
| 1985-08-23 | $18.00 | $18.00 | 24,000 | — | — |
| 1985-08-22 | $18.42 | $18.42 | 6,000 | — | — |
| 1985-08-21 | $18.54 | $18.54 | 75,300 | — | — |
| 1985-08-20 | $18.50 | $18.50 | 171,600 | — | — |
| 1985-08-19 | $18.67 | $18.67 | 461,400 | — | — |
| 1985-08-16 | $18.67 | $18.67 | 55,200 | — | — |
| 1985-08-15 | $18.92 | $18.92 | 202,200 | — | — |
| 1985-08-14 | $18.50 | $18.50 | 105,000 | — | — |
| 1985-08-13 | $18.25 | $18.25 | 72,900 | — | — |
| 1985-08-12 | $17.92 | $17.92 | 36,900 | — | — |
| 1985-08-09 | $17.83 | $17.83 | 15,600 | — | — |
| 1985-08-08 | $17.71 | $17.71 | 75,900 | — | — |
| 1985-08-07 | $17.08 | $17.08 | 180,600 | — | — |
| 1985-08-06 | $17.58 | $17.58 | 136,500 | — | — |
| 1985-08-05 | $18.29 | $18.29 | 118,800 | — | — |
| 1985-08-02 | $18.54 | $18.54 | 34,800 | — | — |
| 1985-08-01 | $18.67 | $18.67 | 74,100 | — | — |
| 1985-07-31 | $18.42 | $18.42 | 120,600 | — | — |
| 1985-07-30 | $17.71 | $17.71 | 27,000 | — | — |
| 1985-07-29 | $17.67 | $17.67 | 60,300 | — | — |
| 1985-07-26 | $18.25 | $18.25 | 41,400 | — | — |
| 1985-07-25 | $18.29 | $18.29 | 111,300 | — | — |
| 1985-07-24 | $18.50 | $18.50 | 597,600 | — | — |
| 1985-07-23 | $18.63 | $18.63 | 442,800 | — | — |
| 1985-07-22 | $18.71 | $18.71 | 219,300 | — | — |
| 1985-07-19 | $18.96 | $18.96 | 48,900 | — | — |
| 1985-07-18 | $19.21 | $19.21 | 37,500 | — | — |
| 1985-07-17 | $19.42 | $19.42 | 708,300 | — | — |
| 1985-07-16 | $19.29 | $19.29 | 359,400 | — | — |
| 1985-07-15 | $19.13 | $19.12 | 211,500 | — | — |
| 1985-07-12 | $19.08 | $19.08 | 606,000 | — | — |
| 1985-07-11 | $18.92 | $18.92 | 14,657,100 | — | — |
| 1985-07-10 | $18.63 | $18.63 | 129,600 | — | — |
| 1985-07-09 | $18.79 | $18.79 | 111,300 | — | — |
| 1985-07-08 | $19.13 | $19.12 | 117,600 | — | — |
| 1985-07-05 | $19.71 | $19.71 | 44,100 | — | — |
| 1985-07-03 | $19.46 | $19.46 | 12,000 | — | — |
| 1985-07-02 | $19.50 | $19.50 | 31,200 | — | — |
| 1985-07-01 | $19.54 | $19.54 | 106,200 | — | — |
| 1985-06-28 | $19.58 | $19.58 | 21,600 | — | — |
| 1985-06-27 | $19.58 | $19.58 | 161,400 | — | — |
| 1985-06-26 | $19.67 | $19.67 | 12,600 | — | — |
| 1985-06-25 | $19.29 | $19.29 | 34,800 | — | — |
| 1985-06-24 | $18.71 | $18.71 | 54,000 | — | — |
| 1985-06-21 | $18.83 | $18.83 | 158,400 | — | — |
| 1985-06-20 | $17.63 | $17.63 | 16,500 | — | — |
| 1985-06-19 | $17.63 | $17.63 | 16,200 | — | — |
| 1985-06-18 | $17.38 | $17.38 | 27,900 | — | — |
| 1985-06-17 | $17.25 | $17.25 | 61,500 | — | — |
| 1985-06-14 | $17.33 | $17.33 | 26,400 | — | — |
| 1985-06-13 | $17.17 | $17.17 | 80,100 | — | — |
| 1985-06-12 | $17.58 | $17.58 | 111,900 | — | — |
| 1985-06-11 | $17.67 | $17.67 | 58,500 | — | — |
| 1985-06-10 | $17.75 | $17.75 | 127,500 | — | — |
| 1985-06-07 | $17.75 | $17.75 | 29,400 | — | — |
| 1985-06-06 | $17.54 | $17.54 | 67,200 | — | — |
| 1985-06-05 | $17.67 | $17.67 | 147,600 | — | — |
| 1985-06-04 | $17.83 | $17.83 | 80,100 | — | — |
| 1985-06-03 | $17.92 | $17.92 | 124,200 | — | — |
| 1985-05-31 | $18.00 | $18.00 | 51,600 | — | — |
| 1985-05-30 | $16.75 | $16.75 | 23,100 | — | — |
| 1985-05-29 | $16.75 | $16.75 | 12,300 | — | — |
| 1985-05-28 | $16.63 | $16.63 | 45,900 | — | — |
| 1985-05-24 | $16.67 | $16.67 | 18,600 | — | — |
| 1985-05-23 | $16.50 | $16.50 | 120,600 | — | — |
| 1985-05-22 | $16.67 | $16.67 | 36,300 | — | — |
| 1985-05-21 | $16.83 | $16.83 | 80,100 | — | — |
| 1985-05-20 | $17.04 | $17.04 | 29,400 | — | — |
| 1985-05-17 | $16.96 | $16.96 | 296,400 | — | — |
| 1985-05-16 | $16.79 | $16.79 | 357,900 | — | — |
| 1985-05-15 | $16.33 | $16.33 | 60,900 | — | — |
| 1985-05-14 | $15.83 | $15.83 | 24,900 | — | — |
| 1985-05-13 | $15.75 | $15.75 | 259,500 | — | — |
| 1985-05-10 | $15.58 | $15.58 | 158,400 | — | — |
| 1985-05-09 | $14.71 | $14.71 | 225,000 | — | — |
| 1985-05-08 | $14.13 | $14.12 | 31,200 | — | — |
| 1985-05-07 | $13.83 | $13.83 | 37,500 | — | — |
| 1985-05-06 | $13.42 | $13.42 | 176,100 | — | — |
| 1985-05-03 | $13.42 | $13.42 | 447,000 | — | — |
| 1985-05-02 | $12.88 | $12.88 | 13,200 | — | — |
| 1985-05-01 | $12.75 | $12.75 | 28,200 | — | — |
| 1985-04-30 | $12.88 | $12.88 | 50,700 | — | — |
| 1985-04-29 | $12.79 | $12.79 | 1,200 | — | — |
| 1985-04-26 | $12.83 | $12.83 | 15,600 | — | — |
| 1985-04-25 | $12.88 | $12.88 | 309,600 | — | — |
| 1985-04-24 | $12.42 | $12.42 | 34,800 | — | — |
| 1985-04-23 | $12.42 | $12.42 | 464,100 | — | — |
| 1985-04-22 | $12.25 | $12.25 | 15,900 | — | — |
| 1985-04-19 | $12.29 | $12.29 | 10,500 | — | — |
| 1985-04-18 | $12.25 | $12.25 | 29,400 | — | — |
| 1985-04-17 | $12.25 | $12.25 | 26,100 | — | — |
| 1985-04-16 | $12.08 | $12.08 | 43,800 | — | — |
| 1985-04-15 | $12.13 | $12.12 | 6,900 | — | — |
| 1985-04-12 | $12.08 | $12.08 | 4,500 | — | — |
| 1985-04-11 | $12.08 | $12.08 | 76,500 | — | — |
| 1985-04-10 | $12.13 | $12.12 | 6,300 | — | — |
| 1985-04-09 | $12.13 | $12.12 | 9,900 | — | — |
| 1985-04-08 | $12.08 | $12.08 | 18,300 | — | — |
| 1985-04-04 | $12.13 | $12.12 | 78,000 | — | — |
| 1985-04-03 | $12.13 | $12.12 | 23,700 | — | — |
| 1985-04-02 | $12.33 | $12.33 | 15,600 | — | — |
| 1985-04-01 | $12.54 | $12.54 | 96,300 | — | — |
| 1985-03-29 | $12.50 | $12.50 | 51,600 | — | — |
| 1985-03-28 | $12.54 | $12.54 | 16,500 | — | — |
| 1985-03-27 | $12.54 | $12.54 | 1,200 | — | — |
| 1985-03-26 | $12.58 | $12.58 | 19,800 | — | — |
| 1985-03-25 | $12.46 | $12.46 | 18,000 | — | — |
| 1985-03-22 | $12.50 | $12.50 | 117,900 | — | — |
| 1985-03-21 | $12.58 | $12.58 | 36,000 | — | — |
| 1985-03-20 | $12.29 | $12.29 | 99,000 | — | — |
| 1985-03-19 | $12.25 | $12.25 | 30,900 | — | — |
| 1985-03-18 | $12.04 | $12.04 | 19,500 | — | — |
| 1985-03-15 | $11.83 | $11.83 | 134,100 | — | — |
| 1985-03-14 | $12.58 | $12.58 | 21,300 | — | — |
| 1985-03-13 | $12.42 | $12.42 | 23,700 | — | — |
| 1985-03-12 | $12.50 | $12.50 | 47,400 | — | — |
| 1985-03-11 | $12.54 | $12.54 | 29,100 | — | — |
| 1985-03-08 | $12.54 | $12.54 | 37,200 | — | — |
| 1985-03-07 | $12.63 | $12.62 | 94,500 | — | — |
| 1985-03-06 | $12.58 | $12.58 | 8,100 | — | — |
| 1985-03-05 | $12.63 | $12.62 | 39,000 | — | — |
| 1985-03-04 | $12.33 | $12.33 | 25,800 | — | — |
| 1985-03-01 | $12.46 | $12.46 | 95,100 | — | — |
| 1985-02-28 | $12.42 | $12.42 | 61,500 | — | — |
| 1985-02-27 | $12.50 | $12.50 | 6,900 | — | — |
| 1985-02-26 | $12.50 | $12.50 | 80,700 | — | — |
| 1985-02-25 | $12.42 | $12.42 | 11,100 | — | — |
| 1985-02-22 | $12.38 | $12.38 | 6,900 | — | — |
| 1985-02-21 | $12.42 | $12.42 | 132,000 | — | — |
| 1985-02-20 | $12.54 | $12.54 | 13,500 | — | — |
| 1985-02-19 | $12.54 | $12.54 | 59,400 | — | — |
| 1985-02-15 | $12.50 | $12.50 | 3,000 | — | — |
| 1985-02-14 | $12.58 | $12.58 | 256,200 | — | — |
| 1985-02-13 | $12.75 | $12.75 | 100,800 | — | — |
| 1985-02-12 | $12.25 | $12.25 | 3,900 | — | — |
| 1985-02-11 | $12.33 | $12.33 | 26,400 | — | — |
| 1985-02-08 | $12.42 | $12.42 | 28,500 | — | — |
| 1985-02-07 | $12.42 | $12.42 | 89,100 | — | — |
| 1985-02-06 | $12.38 | $12.38 | 28,800 | — | — |
| 1985-02-05 | $12.50 | $12.50 | 192,300 | — | — |
| 1985-02-04 | $12.58 | $12.58 | 22,800 | — | — |
| 1985-02-01 | $12.54 | $12.54 | 82,800 | — | — |
| 1985-01-31 | $12.58 | $12.58 | 232,200 | — | — |
| 1985-01-30 | $12.58 | $12.58 | 15,600 | — | — |
| 1985-01-29 | $12.67 | $12.67 | 66,900 | — | — |
| 1985-01-28 | $12.71 | $12.71 | 38,700 | — | — |
| 1985-01-25 | $12.71 | $12.71 | 89,400 | — | — |
| 1985-01-24 | $12.88 | $12.88 | 28,800 | — | — |
| 1985-01-23 | $12.88 | $12.88 | 101,700 | — | — |
| 1985-01-22 | $13.33 | $13.33 | 141,900 | — | — |
| 1985-01-21 | $12.29 | $12.29 | 85,800 | — | — |
| 1985-01-18 | $12.08 | $12.08 | 39,000 | — | — |
| 1985-01-17 | $12.00 | $12.00 | 119,100 | — | — |
| 1985-01-16 | $11.92 | $11.92 | 33,300 | — | — |
| 1985-01-15 | $11.88 | $11.88 | 144,000 | — | — |
| 1985-01-14 | $12.00 | $12.00 | 63,600 | — | — |
| 1985-01-11 | $11.38 | $11.37 | 13,500 | — | — |
| 1985-01-10 | $11.25 | $11.25 | 26,400 | — | — |
| 1985-01-09 | $11.04 | $11.04 | 60,000 | — | — |
| 1985-01-08 | $11.04 | $11.04 | 24,600 | — | — |
| 1985-01-07 | $11.04 | $11.04 | 68,100 | — | — |
| 1985-01-04 | $10.67 | $10.67 | 51,600 | — | — |
| 1985-01-03 | $10.67 | $10.67 | 35,700 | — | — |
| 1985-01-02 | $10.50 | $10.50 | 60,000 | — | — |