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
- 1970-01-02 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 | $19.75 | $73.94 | 482,600 | — | — |
| 1985-12-30 | $19.31 | $72.31 | 429,400 | — | — |
| 1985-12-27 | $19.38 | $72.54 | 82,800 | — | — |
| 1985-12-26 | $19.25 | $72.07 | 45,200 | — | — |
| 1985-12-24 | $19.19 | $71.84 | 128,200 | — | — |
| 1985-12-23 | $19.38 | $72.54 | 724,200 | — | — |
| 1985-12-20 | $19.31 | $72.31 | 430,200 | — | — |
| 1985-12-19 | $19.13 | $71.60 | 555,400 | — | — |
| 1985-12-18 | $19.00 | $71.14 | 273,600 | — | — |
| 1985-12-17 | $19.25 | $72.07 | 637,000 | — | — |
| 1985-12-16 | $19.13 | $71.60 | 640,200 | — | — |
| 1985-12-13 | $18.69 | $69.97 | 128,800 | — | — |
| 1985-12-12 | $18.63 | $69.73 | 167,000 | — | — |
| 1985-12-11 | $18.69 | $69.97 | 190,400 | — | — |
| 1985-12-10 | $18.50 | $69.26 | 222,400 | — | — |
| 1985-12-09 | $18.38 | $68.80 | 569,800 | — | — |
| 1985-12-06 | $18.19 | $68.09 | 223,200 | — | — |
| 1985-12-05 | $18.19 | $68.09 | 273,400 | — | — |
| 1985-12-04 | $18.31 | $68.56 | 163,200 | — | — |
| 1985-12-03 | $18.13 | $67.86 | 302,800 | — | — |
| 1985-12-02 | $18.19 | $68.09 | 427,800 | — | — |
| 1985-11-29 | $18.25 | $68.33 | 183,400 | — | — |
| 1985-11-27 | $18.13 | $67.86 | 334,200 | — | — |
| 1985-11-26 | $18.13 | $67.86 | 320,800 | — | — |
| 1985-11-25 | $18.13 | $67.86 | 169,400 | — | — |
| 1985-11-22 | $18.25 | $68.33 | 124,200 | — | — |
| 1985-11-21 | $18.13 | $67.86 | 248,200 | — | — |
| 1985-11-20 | $17.88 | $66.92 | 195,200 | — | — |
| 1985-11-19 | $17.88 | $66.92 | 235,800 | — | — |
| 1985-11-18 | $17.94 | $67.16 | 212,400 | — | — |
| 1985-11-15 | $17.81 | $66.69 | 125,200 | — | — |
| 1985-11-14 | $17.81 | $66.69 | 491,400 | — | — |
| 1985-11-13 | $17.75 | $66.46 | 276,000 | — | — |
| 1985-11-12 | $17.75 | $66.46 | 266,800 | — | — |
| 1985-11-11 | $17.75 | $66.46 | 469,200 | — | — |
| 1985-11-08 | $17.38 | $65.05 | 63,600 | — | — |
| 1985-11-07 | $17.31 | $64.82 | 467,400 | — | — |
| 1985-11-06 | $17.19 | $64.35 | 141,000 | — | — |
| 1985-11-05 | $17.38 | $65.05 | 123,400 | — | — |
| 1985-11-04 | $17.38 | $65.05 | 201,800 | — | — |
| 1985-11-01 | $17.63 | $65.99 | 466,400 | — | — |
| 1985-10-31 | $17.69 | $66.22 | 1,063,600 | — | — |
| 1985-10-30 | $18.00 | $66.27 | 238,600 | — | — |
| 1985-10-29 | $17.88 | $65.81 | 672,600 | — | — |
| 1985-10-28 | $17.75 | $65.35 | 7,020,000 | — | — |
| 1985-10-25 | $17.75 | $65.35 | 620,800 | — | — |
| 1985-10-24 | $17.56 | $64.66 | 342,800 | — | — |
| 1985-10-23 | $17.50 | $64.43 | 2,000,000 | — | — |
| 1985-10-22 | $17.50 | $64.43 | 410,000 | — | — |
| 1985-10-21 | $17.31 | $63.74 | 186,400 | — | — |
| 1985-10-18 | $17.13 | $63.05 | 316,200 | — | — |
| 1985-10-17 | $17.13 | $63.05 | 78,800 | — | — |
| 1985-10-16 | $17.06 | $62.82 | 576,200 | — | — |
| 1985-10-15 | $17.06 | $62.82 | 130,200 | — | — |
| 1985-10-14 | $17.25 | $63.51 | 357,400 | — | — |
| 1985-10-11 | $17.25 | $63.51 | 181,200 | — | — |
| 1985-10-10 | $17.19 | $63.28 | 109,200 | — | — |
| 1985-10-09 | $17.19 | $63.28 | 134,200 | — | — |
| 1985-10-08 | $17.25 | $63.51 | 242,800 | — | — |
| 1985-10-07 | $17.19 | $63.28 | 256,400 | — | — |
| 1985-10-04 | $17.25 | $63.51 | 164,800 | — | — |
| 1985-10-03 | $17.06 | $62.82 | 172,800 | — | — |
| 1985-10-02 | $17.13 | $63.05 | 304,400 | — | — |
| 1985-10-01 | $17.06 | $62.82 | 129,600 | — | — |
| 1985-09-30 | $16.88 | $62.13 | 273,000 | — | — |
| 1985-09-26 | $16.75 | $61.67 | 303,000 | — | — |
| 1985-09-25 | $16.88 | $62.13 | 592,600 | — | — |
| 1985-09-24 | $16.88 | $62.13 | 267,000 | — | — |
| 1985-09-23 | $16.81 | $61.90 | 334,000 | — | — |
| 1985-09-20 | $16.88 | $62.13 | 199,200 | — | — |
| 1985-09-19 | $16.88 | $62.13 | 72,800 | — | — |
| 1985-09-18 | $16.88 | $62.13 | 234,000 | — | — |
| 1985-09-17 | $16.81 | $61.90 | 453,600 | — | — |
| 1985-09-16 | $16.63 | $61.21 | 230,000 | — | — |
| 1985-09-13 | $16.19 | $59.60 | 323,000 | — | — |
| 1985-09-12 | $16.31 | $60.06 | 717,800 | — | — |
| 1985-09-11 | $16.81 | $61.90 | 876,000 | — | — |
| 1985-09-10 | $17.06 | $62.82 | 471,000 | — | — |
| 1985-09-09 | $17.13 | $63.05 | 379,000 | — | — |
| 1985-09-06 | $17.13 | $63.05 | 179,200 | — | — |
| 1985-09-05 | $17.13 | $63.05 | 329,200 | — | — |
| 1985-09-04 | $17.00 | $62.59 | 136,200 | — | — |
| 1985-09-03 | $17.19 | $63.28 | 288,800 | — | — |
| 1985-08-30 | $17.44 | $64.20 | 377,200 | — | — |
| 1985-08-29 | $17.38 | $63.97 | 479,200 | — | — |
| 1985-08-28 | $17.19 | $63.28 | 138,000 | — | — |
| 1985-08-27 | $17.38 | $63.97 | 159,000 | — | — |
| 1985-08-26 | $17.38 | $63.97 | 158,200 | — | — |
| 1985-08-23 | $17.38 | $63.97 | 240,800 | — | — |
| 1985-08-22 | $17.50 | $64.43 | 265,000 | — | — |
| 1985-08-21 | $17.19 | $63.28 | 416,800 | — | — |
| 1985-08-20 | $16.94 | $62.36 | 392,600 | — | — |
| 1985-08-19 | $16.81 | $61.90 | 180,000 | — | — |
| 1985-08-16 | $16.63 | $61.21 | 247,600 | — | — |
| 1985-08-15 | $16.69 | $61.44 | 70,800 | — | — |
| 1985-08-14 | $16.81 | $61.90 | 107,200 | — | — |
| 1985-08-13 | $16.75 | $61.67 | 351,200 | — | — |
| 1985-08-12 | $16.94 | $62.36 | 477,000 | — | — |
| 1985-08-09 | $16.81 | $61.90 | 145,600 | — | — |
| 1985-08-08 | $16.75 | $61.67 | 289,200 | — | — |
| 1985-08-07 | $16.50 | $60.75 | 632,200 | — | — |
| 1985-08-06 | $16.69 | $61.44 | 566,000 | — | — |
| 1985-08-05 | $16.75 | $61.67 | 226,200 | — | — |
| 1985-08-02 | $16.75 | $61.67 | 151,400 | — | — |
| 1985-08-01 | $16.88 | $62.13 | 1,091,600 | — | — |
| 1985-07-31 | $17.00 | $61.48 | 1,903,400 | — | — |
| 1985-07-30 | $16.81 | $60.81 | 1,172,400 | — | — |
| 1985-07-29 | $16.69 | $60.35 | 461,000 | — | — |
| 1985-07-26 | $17.25 | $62.39 | 365,000 | — | — |
| 1985-07-25 | $17.50 | $63.29 | 734,800 | — | — |
| 1985-07-24 | $17.38 | $62.84 | 847,800 | — | — |
| 1985-07-23 | $17.19 | $62.16 | 731,800 | — | — |
| 1985-07-22 | $18.38 | $66.46 | 506,000 | — | — |
| 1985-07-19 | $18.63 | $67.36 | 501,600 | — | — |
| 1985-07-18 | $18.63 | $67.36 | 142,800 | — | — |
| 1985-07-17 | $18.69 | $67.59 | 452,000 | — | — |
| 1985-07-16 | $18.63 | $67.36 | 178,200 | — | — |
| 1985-07-15 | $18.56 | $67.13 | 515,800 | — | — |
| 1985-07-12 | $18.69 | $67.59 | 222,800 | — | — |
| 1985-07-11 | $18.75 | $67.81 | 171,600 | — | — |
| 1985-07-10 | $18.81 | $68.04 | 139,400 | — | — |
| 1985-07-09 | $18.63 | $67.36 | 398,400 | — | — |
| 1985-07-08 | $18.63 | $67.36 | 466,600 | — | — |
| 1985-07-05 | $19.00 | $68.72 | 88,200 | — | — |
| 1985-07-03 | $18.88 | $68.26 | 105,600 | — | — |
| 1985-07-02 | $18.75 | $67.81 | 113,800 | — | — |
| 1985-07-01 | $18.69 | $67.59 | 454,800 | — | — |
| 1985-06-28 | $18.56 | $67.13 | 201,200 | — | — |
| 1985-06-27 | $18.44 | $66.68 | 203,400 | — | — |
| 1985-06-26 | $18.31 | $66.23 | 346,600 | — | — |
| 1985-06-25 | $18.44 | $66.68 | 312,200 | — | — |
| 1985-06-24 | $18.75 | $67.81 | 203,000 | — | — |
| 1985-06-21 | $18.88 | $68.26 | 339,600 | — | — |
| 1985-06-20 | $18.50 | $66.91 | 109,600 | — | — |
| 1985-06-19 | $18.50 | $66.91 | 438,800 | — | — |
| 1985-06-18 | $18.56 | $67.13 | 254,800 | — | — |
| 1985-06-17 | $18.44 | $66.68 | 918,800 | — | — |
| 1985-06-14 | $18.69 | $67.59 | 192,800 | — | — |
| 1985-06-13 | $18.19 | $65.78 | 201,800 | — | — |
| 1985-06-12 | $18.31 | $66.23 | 294,600 | — | — |
| 1985-06-11 | $18.19 | $65.78 | 324,800 | — | — |
| 1985-06-10 | $18.00 | $65.10 | 207,600 | — | — |
| 1985-06-07 | $18.00 | $65.10 | 169,600 | — | — |
| 1985-06-06 | $17.94 | $64.87 | 277,400 | — | — |
| 1985-06-05 | $17.94 | $64.87 | 860,000 | — | — |
| 1985-06-04 | $17.88 | $64.65 | 540,400 | — | — |
| 1985-06-03 | $18.00 | $65.10 | 344,800 | — | — |
| 1985-05-31 | $17.75 | $64.20 | 715,400 | — | — |
| 1985-05-30 | $17.38 | $62.84 | 154,000 | — | — |
| 1985-05-29 | $17.38 | $62.84 | 119,400 | — | — |
| 1985-05-28 | $17.38 | $62.84 | 319,600 | — | — |
| 1985-05-24 | $17.44 | $63.07 | 659,200 | — | — |
| 1985-05-23 | $17.13 | $61.94 | 138,400 | — | — |
| 1985-05-22 | $17.06 | $61.71 | 230,000 | — | — |
| 1985-05-21 | $17.13 | $61.94 | 272,800 | — | — |
| 1985-05-20 | $17.25 | $62.39 | 929,600 | — | — |
| 1985-05-17 | $17.50 | $63.29 | 509,200 | — | — |
| 1985-05-16 | $16.81 | $60.81 | 679,400 | — | — |
| 1985-05-15 | $16.56 | $59.90 | 176,200 | — | — |
| 1985-05-14 | $16.50 | $59.68 | 1,211,000 | — | — |
| 1985-05-13 | $16.50 | $59.68 | 183,000 | — | — |
| 1985-05-10 | $16.44 | $59.45 | 186,600 | — | — |
| 1985-05-09 | $16.31 | $59.00 | 404,800 | — | — |
| 1985-05-08 | $16.25 | $58.77 | 192,200 | — | — |
| 1985-05-07 | $16.19 | $58.54 | 264,600 | — | — |
| 1985-05-06 | $16.13 | $58.32 | 1,043,000 | — | — |
| 1985-05-03 | $16.13 | $58.32 | 271,200 | — | — |
| 1985-05-02 | $16.13 | $58.32 | 1,337,800 | — | — |
| 1985-05-01 | $16.25 | $57.69 | 1,663,000 | — | — |
| 1985-04-30 | $16.44 | $58.35 | 283,000 | — | — |
| 1985-04-29 | $16.44 | $58.35 | 187,600 | — | — |
| 1985-04-26 | $16.63 | $59.02 | 296,800 | — | — |
| 1985-04-25 | $16.75 | $59.46 | 103,800 | — | — |
| 1985-04-24 | $16.69 | $59.24 | 58,400 | — | — |
| 1985-04-23 | $16.63 | $59.02 | 520,600 | — | — |
| 1985-04-22 | $16.50 | $58.57 | 163,600 | — | — |
| 1985-04-19 | $16.44 | $58.35 | 408,400 | — | — |
| 1985-04-18 | $16.44 | $58.35 | 238,200 | — | — |
| 1985-04-17 | $16.44 | $58.35 | 225,200 | — | — |
| 1985-04-16 | $16.56 | $58.80 | 471,000 | — | — |
| 1985-04-15 | $16.50 | $58.57 | 80,200 | — | — |
| 1985-04-12 | $16.25 | $57.69 | 534,400 | — | — |
| 1985-04-11 | $16.25 | $57.69 | 333,000 | — | — |
| 1985-04-10 | $16.06 | $57.02 | 116,200 | — | — |
| 1985-04-09 | $16.00 | $56.80 | 155,800 | — | — |
| 1985-04-08 | $16.06 | $57.02 | 192,600 | — | — |
| 1985-04-04 | $15.94 | $56.58 | 152,400 | — | — |
| 1985-04-03 | $15.94 | $56.58 | 269,200 | — | — |
| 1985-04-02 | $16.00 | $56.80 | 537,600 | — | — |
| 1985-04-01 | $16.13 | $57.24 | 323,800 | — | — |
| 1985-03-29 | $16.13 | $57.24 | 258,600 | — | — |
| 1985-03-28 | $15.88 | $56.35 | 419,000 | — | — |
| 1985-03-27 | $15.63 | $55.47 | 348,800 | — | — |
| 1985-03-26 | $15.56 | $55.25 | 165,400 | — | — |
| 1985-03-25 | $15.50 | $55.02 | 251,000 | — | — |
| 1985-03-22 | $15.44 | $54.80 | 503,200 | — | — |
| 1985-03-21 | $15.38 | $54.58 | 317,400 | — | — |
| 1985-03-20 | $15.44 | $54.80 | 272,200 | — | — |
| 1985-03-19 | $15.44 | $54.80 | 649,600 | — | — |
| 1985-03-18 | $15.38 | $54.58 | 271,400 | — | — |
| 1985-03-15 | $15.31 | $54.36 | 355,600 | — | — |
| 1985-03-14 | $15.31 | $54.36 | 138,200 | — | — |
| 1985-03-13 | $15.44 | $54.80 | 273,600 | — | — |
| 1985-03-12 | $15.38 | $54.58 | 470,600 | — | — |
| 1985-03-11 | $15.31 | $54.36 | 207,200 | — | — |
| 1985-03-08 | $15.38 | $54.58 | 607,400 | — | — |
| 1985-03-07 | $15.25 | $54.14 | 222,200 | — | — |
| 1985-03-06 | $15.25 | $54.14 | 220,000 | — | — |
| 1985-03-05 | $15.31 | $54.36 | 272,000 | — | — |
| 1985-03-04 | $15.31 | $54.36 | 327,000 | — | — |
| 1985-03-01 | $15.38 | $54.58 | 1,029,600 | — | — |
| 1985-02-28 | $15.25 | $54.14 | 260,000 | — | — |
| 1985-02-27 | $15.19 | $53.91 | 192,000 | — | — |
| 1985-02-26 | $15.25 | $54.14 | 550,000 | — | — |
| 1985-02-25 | $15.13 | $53.69 | 544,600 | — | — |
| 1985-02-22 | $15.25 | $54.14 | 297,400 | — | — |
| 1985-02-21 | $15.38 | $54.58 | 6,152,000 | — | — |
| 1985-02-20 | $15.31 | $54.36 | 554,000 | — | — |
| 1985-02-19 | $15.38 | $54.58 | 553,800 | — | — |
| 1985-02-15 | $15.44 | $54.80 | 979,000 | — | — |
| 1985-02-14 | $15.38 | $54.58 | 304,000 | — | — |
| 1985-02-13 | $15.31 | $54.36 | 1,990,200 | — | — |
| 1985-02-12 | $15.06 | $53.47 | 299,200 | — | — |
| 1985-02-11 | $15.06 | $53.47 | 315,400 | — | — |
| 1985-02-08 | $15.19 | $53.91 | 456,600 | — | — |
| 1985-02-07 | $15.25 | $54.14 | 979,000 | — | — |
| 1985-02-06 | $15.00 | $53.25 | 146,000 | — | — |
| 1985-02-05 | $15.00 | $53.25 | 451,600 | — | — |
| 1985-02-04 | $14.88 | $52.80 | 337,000 | — | — |
| 1985-02-01 | $14.81 | $52.58 | 862,400 | — | — |
| 1985-01-31 | $14.75 | $52.36 | 1,181,200 | — | — |
| 1985-01-30 | $15.13 | $52.63 | 2,330,000 | — | — |
| 1985-01-29 | $15.13 | $52.63 | 500,800 | — | — |
| 1985-01-28 | $15.00 | $52.19 | 750,200 | — | — |
| 1985-01-25 | $15.06 | $52.41 | 967,200 | — | — |
| 1985-01-24 | $15.00 | $52.19 | 1,583,200 | — | — |
| 1985-01-23 | $15.13 | $52.63 | 465,800 | — | — |
| 1985-01-22 | $15.00 | $52.19 | 1,043,400 | — | — |
| 1985-01-21 | $15.00 | $52.19 | 627,600 | — | — |
| 1985-01-18 | $15.06 | $52.41 | 440,600 | — | — |
| 1985-01-17 | $15.00 | $52.19 | 293,000 | — | — |
| 1985-01-16 | $15.13 | $52.63 | 382,000 | — | — |
| 1985-01-15 | $15.19 | $52.84 | 1,086,600 | — | — |
| 1985-01-14 | $15.19 | $52.84 | 295,400 | — | — |
| 1985-01-11 | $15.13 | $52.63 | 327,200 | — | — |
| 1985-01-10 | $15.25 | $53.06 | 823,400 | — | — |
| 1985-01-09 | $15.19 | $52.84 | 178,200 | — | — |
| 1985-01-08 | $15.06 | $52.41 | 232,000 | — | — |
| 1985-01-07 | $15.00 | $52.19 | 306,000 | — | — |
| 1985-01-04 | $14.94 | $51.97 | 437,200 | — | — |
| 1985-01-03 | $15.00 | $52.19 | 172,200 | — | — |
| 1985-01-02 | $15.06 | $52.41 | 601,200 | — | — |