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 | $21.75 | $21.75 | 2,100 | — | — |
| 1985-12-30 | $21.75 | $21.75 | 4,350 | — | — |
| 1985-12-27 | $21.92 | $21.92 | 750 | — | — |
| 1985-12-26 | $21.92 | $21.92 | 600 | — | — |
| 1985-12-24 | $21.67 | $21.67 | 900 | — | — |
| 1985-12-23 | $21.83 | $21.83 | 2,400 | — | — |
| 1985-12-20 | $21.58 | $21.58 | 1,500 | — | — |
| 1985-12-19 | $21.33 | $21.33 | 5,550 | — | — |
| 1985-12-18 | $21.42 | $21.42 | 600 | — | — |
| 1985-12-17 | $21.58 | $21.58 | 4,500 | — | — |
| 1985-12-16 | $21.67 | $21.67 | 1,350 | — | — |
| 1985-12-13 | $21.83 | $21.83 | 2,550 | — | — |
| 1985-12-12 | $21.92 | $21.92 | 1,050 | — | — |
| 1985-12-11 | $21.75 | $21.75 | 600 | — | — |
| 1985-12-10 | $22.00 | $22.00 | 1,200 | — | — |
| 1985-12-09 | $22.00 | $22.00 | 4,050 | — | — |
| 1985-12-06 | $21.83 | $21.83 | 150 | — | — |
| 1985-12-05 | $21.67 | $21.67 | 3,900 | — | — |
| 1985-12-04 | $21.75 | $21.75 | 1,350 | — | — |
| 1985-12-03 | $21.58 | $21.58 | 150 | — | — |
| 1985-12-02 | $21.67 | $21.67 | 3,300 | — | — |
| 1985-11-29 | $21.00 | $21.00 | 150 | — | — |
| 1985-11-27 | $21.00 | $21.00 | 450 | — | — |
| 1985-11-26 | $20.92 | $20.92 | 6,300 | — | — |
| 1985-11-25 | $20.25 | $20.25 | 4,800 | — | — |
| 1985-11-22 | $20.75 | $20.75 | 5,400 | — | — |
| 1985-11-21 | $21.17 | $21.17 | 2,850 | — | — |
| 1985-11-20 | $21.33 | $21.33 | 1,350 | — | — |
| 1985-11-19 | $21.67 | $21.67 | 1,950 | — | — |
| 1985-11-18 | $22.00 | $22.00 | 450 | — | — |
| 1985-11-15 | $21.83 | $21.83 | 7,500 | — | — |
| 1985-11-14 | $22.33 | $22.33 | 300 | — | — |
| 1985-11-13 | $22.50 | $22.50 | 8,850 | — | — |
| 1985-11-12 | $22.58 | $22.58 | 1,800 | — | — |
| 1985-11-11 | $22.17 | $22.17 | 1,050 | — | — |
| 1985-11-08 | $21.92 | $21.92 | 750 | — | — |
| 1985-11-07 | $21.83 | $21.83 | 3,900 | — | — |
| 1985-11-06 | $21.83 | $21.83 | 900 | — | — |
| 1985-11-05 | $21.67 | $21.67 | 5,550 | — | — |
| 1985-11-04 | $21.75 | $21.75 | 300 | — | — |
| 1985-11-01 | $21.83 | $21.83 | 10,650 | — | — |
| 1985-10-31 | $21.75 | $21.75 | 450 | — | — |
| 1985-10-30 | $21.83 | $21.83 | 1,650 | — | — |
| 1985-10-29 | $21.83 | $21.83 | 1,050 | — | — |
| 1985-10-28 | $21.75 | $21.75 | 3,300 | — | — |
| 1985-10-25 | $21.42 | $21.42 | 150 | — | — |
| 1985-10-24 | $21.42 | $21.42 | 1,500 | — | — |
| 1985-10-23 | $21.50 | $21.50 | 450 | — | — |
| 1985-10-22 | $21.25 | $21.25 | 2,100 | — | — |
| 1985-10-21 | $21.25 | $21.25 | 150 | — | — |
| 1985-10-18 | $21.33 | $21.33 | 2,400 | — | — |
| 1985-10-17 | $20.83 | $20.83 | 1,800 | — | — |
| 1985-10-16 | $20.92 | $20.92 | 1,350 | — | — |
| 1985-10-15 | $20.42 | $20.42 | 4,950 | — | — |
| 1985-10-14 | $21.00 | $21.00 | 600 | — | — |
| 1985-10-11 | $21.08 | $21.08 | 1,050 | — | — |
| 1985-10-10 | $21.08 | $21.08 | 300 | — | — |
| 1985-10-09 | $21.33 | $21.33 | 1,350 | — | — |
| 1985-10-08 | $21.50 | $21.50 | 450 | — | — |
| 1985-10-07 | $21.50 | $21.50 | 1,350 | — | — |
| 1985-10-04 | $22.08 | $22.08 | 2,250 | — | — |
| 1985-10-03 | $22.08 | $22.08 | 1,500 | — | — |
| 1985-10-02 | $22.33 | $22.33 | 1,500 | — | — |
| 1985-10-01 | $22.42 | $22.42 | 1,200 | — | — |
| 1985-09-30 | $22.33 | $22.33 | 900 | — | — |
| 1985-09-26 | $22.50 | $22.50 | 150 | — | — |
| 1985-09-25 | $22.67 | $22.67 | 300 | — | — |
| 1985-09-24 | $22.83 | $22.83 | 1,800 | — | — |
| 1985-09-23 | $22.83 | $22.83 | 14,100 | — | — |
| 1985-09-20 | $22.58 | $22.58 | 1,050 | — | — |
| 1985-09-19 | $22.58 | $22.58 | 1,800 | — | — |
| 1985-09-18 | $22.92 | $22.92 | 450 | — | — |
| 1985-09-17 | $22.83 | $22.83 | 2,100 | — | — |
| 1985-09-16 | $23.25 | $23.25 | 150 | — | — |
| 1985-09-13 | $23.17 | $23.17 | 1,950 | — | — |
| 1985-09-12 | $23.42 | $23.42 | 600 | — | — |
| 1985-09-11 | $23.75 | $23.75 | 0 | — | — |
| 1985-09-10 | $23.75 | $23.75 | 1,500 | — | — |
| 1985-09-09 | $23.75 | $23.75 | 450 | — | — |
| 1985-09-06 | $23.58 | $23.58 | 1,200 | — | — |
| 1985-09-05 | $23.83 | $23.83 | 750 | — | — |
| 1985-09-04 | $23.33 | $23.33 | 450 | — | — |
| 1985-09-03 | $23.17 | $23.17 | 300 | — | — |
| 1985-08-30 | $23.00 | $23.00 | 150 | — | — |
| 1985-08-29 | $22.83 | $22.83 | 150 | — | — |
| 1985-08-28 | $22.67 | $22.67 | 1,650 | — | — |
| 1985-08-27 | $23.00 | $23.00 | 450 | — | — |
| 1985-08-26 | $22.92 | $22.92 | 750 | — | — |
| 1985-08-23 | $22.67 | $22.67 | 300 | — | — |
| 1985-08-22 | $22.67 | $22.67 | 1,050 | — | — |
| 1985-08-21 | $22.58 | $22.58 | 29,400 | — | — |
| 1985-08-20 | $22.67 | $22.67 | 150 | — | — |
| 1985-08-19 | $22.58 | $22.58 | 0 | — | — |
| 1985-08-16 | $22.58 | $22.58 | 2,400 | — | — |
| 1985-08-15 | $22.67 | $22.67 | 2,550 | — | — |
| 1985-08-14 | $22.50 | $22.50 | 150 | — | — |
| 1985-08-13 | $22.50 | $22.50 | 450 | — | — |
| 1985-08-12 | $22.50 | $22.50 | 900 | — | — |
| 1985-08-09 | $22.58 | $22.58 | 1,050 | — | — |
| 1985-08-08 | $22.17 | $22.17 | 1,650 | — | — |
| 1985-08-07 | $22.17 | $22.17 | 2,400 | — | — |
| 1985-08-06 | $22.00 | $22.00 | 900 | — | — |
| 1985-08-05 | $21.92 | $21.92 | 1,950 | — | — |
| 1985-08-02 | $21.92 | $21.92 | 7,200 | — | — |
| 1985-08-01 | $22.33 | $22.33 | 3,600 | — | — |
| 1985-07-31 | $22.67 | $22.67 | 450 | — | — |
| 1985-07-30 | $22.83 | $22.83 | 450 | — | — |
| 1985-07-29 | $23.00 | $23.00 | 2,100 | — | — |
| 1985-07-26 | $23.33 | $23.33 | 11,250 | — | — |
| 1985-07-25 | $23.50 | $23.50 | 8,250 | — | — |
| 1985-07-24 | $23.75 | $23.75 | 600 | — | — |
| 1985-07-23 | $23.83 | $23.83 | 1,800 | — | — |
| 1985-07-22 | $23.92 | $23.92 | 2,250 | — | — |
| 1985-07-19 | $24.00 | $24.00 | 2,250 | — | — |
| 1985-07-18 | $24.00 | $24.00 | 0 | — | — |
| 1985-07-17 | $24.00 | $24.00 | 1,950 | — | — |
| 1985-07-16 | $24.17 | $24.17 | 3,450 | — | — |
| 1985-07-15 | $24.17 | $24.17 | 1,050 | — | — |
| 1985-07-12 | $24.17 | $24.17 | 300 | — | — |
| 1985-07-11 | $24.17 | $24.17 | 2,250 | — | — |
| 1985-07-10 | $24.58 | $24.58 | 300 | — | — |
| 1985-07-09 | $24.58 | $24.58 | 1,200 | — | — |
| 1985-07-08 | $25.42 | $25.42 | 0 | — | — |
| 1985-07-05 | $25.42 | $25.42 | 2,700 | — | — |
| 1985-07-03 | $25.25 | $25.25 | 600 | — | — |
| 1985-07-02 | $25.33 | $25.33 | 1,350 | — | — |
| 1985-07-01 | $25.08 | $25.08 | 2,250 | — | — |
| 1985-06-28 | $25.08 | $25.08 | 1,500 | — | — |
| 1985-06-27 | $25.42 | $25.42 | 2,700 | — | — |
| 1985-06-26 | $25.42 | $25.42 | 1,500 | — | — |
| 1985-06-25 | $25.25 | $25.25 | 1,650 | — | — |
| 1985-06-24 | $25.08 | $25.08 | 2,250 | — | — |
| 1985-06-21 | $25.17 | $25.17 | 2,400 | — | — |
| 1985-06-20 | $24.50 | $24.50 | 2,400 | — | — |
| 1985-06-19 | $24.33 | $24.33 | 2,400 | — | — |
| 1985-06-18 | $24.25 | $24.25 | 1,050 | — | — |
| 1985-06-17 | $24.25 | $24.25 | 450 | — | — |
| 1985-06-14 | $24.17 | $24.17 | 1,650 | — | — |
| 1985-06-13 | $24.25 | $24.25 | 4,500 | — | — |
| 1985-06-12 | $24.50 | $24.50 | 2,400 | — | — |
| 1985-06-11 | $24.83 | $24.83 | 0 | — | — |
| 1985-06-10 | $24.83 | $24.83 | 4,800 | — | — |
| 1985-06-07 | $24.75 | $24.75 | 1,050 | — | — |
| 1985-06-06 | $25.17 | $25.17 | 300 | — | — |
| 1985-06-05 | $25.25 | $25.25 | 1,650 | — | — |
| 1985-06-04 | $25.33 | $25.33 | 750 | — | — |
| 1985-06-03 | $25.33 | $25.33 | 1,950 | — | — |
| 1985-05-31 | $25.33 | $25.33 | 1,050 | — | — |
| 1985-05-30 | $25.25 | $25.25 | 0 | — | — |
| 1985-05-29 | $25.25 | $25.25 | 600 | — | — |
| 1985-05-28 | $25.17 | $25.17 | 1,500 | — | — |
| 1985-05-24 | $25.33 | $25.33 | 2,700 | — | — |
| 1985-05-23 | $25.42 | $25.42 | 1,500 | — | — |
| 1985-05-22 | $25.17 | $25.17 | 1,050 | — | — |
| 1985-05-21 | $25.17 | $25.17 | 1,500 | — | — |
| 1985-05-20 | $24.92 | $24.92 | 1,050 | — | — |
| 1985-05-17 | $25.08 | $25.08 | 150 | — | — |
| 1985-05-16 | $25.00 | $25.00 | 600 | — | — |
| 1985-05-15 | $24.83 | $24.83 | 0 | — | — |
| 1985-05-14 | $24.83 | $24.83 | 0 | — | — |
| 1985-05-13 | $24.83 | $24.83 | 3,450 | — | — |
| 1985-05-10 | $25.08 | $25.08 | 1,200 | — | — |
| 1985-05-09 | $25.17 | $25.17 | 5,100 | — | — |
| 1985-05-08 | $24.33 | $24.33 | 2,400 | — | — |
| 1985-05-07 | $24.42 | $24.42 | 150 | — | — |
| 1985-05-06 | $24.25 | $24.25 | 5,250 | — | — |
| 1985-05-03 | $24.08 | $24.08 | 1,350 | — | — |
| 1985-05-02 | $23.83 | $23.83 | 900 | — | — |
| 1985-05-01 | $23.67 | $23.67 | 10,200 | — | — |
| 1985-04-30 | $23.58 | $23.58 | 3,750 | — | — |
| 1985-04-29 | $23.92 | $23.92 | 2,250 | — | — |
| 1985-04-26 | $24.00 | $24.00 | 3,450 | — | — |
| 1985-04-25 | $24.17 | $24.17 | 1,800 | — | — |
| 1985-04-24 | $24.17 | $24.17 | 600 | — | — |
| 1985-04-23 | $24.00 | $24.00 | 8,850 | — | — |
| 1985-04-22 | $24.75 | $24.75 | 1,500 | — | — |
| 1985-04-19 | $25.08 | $25.08 | 300 | — | — |
| 1985-04-18 | $25.25 | $25.25 | 3,000 | — | — |
| 1985-04-17 | $25.08 | $25.08 | 750 | — | — |
| 1985-04-16 | $24.83 | $24.83 | 1,200 | — | — |
| 1985-04-15 | $24.50 | $24.50 | 300 | — | — |
| 1985-04-12 | $24.50 | $24.50 | 1,950 | — | — |
| 1985-04-11 | $25.00 | $25.00 | 0 | — | — |
| 1985-04-10 | $25.00 | $25.00 | 30,750 | — | — |
| 1985-04-09 | $25.50 | $25.50 | 900 | — | — |
| 1985-04-08 | $25.25 | $25.25 | 600 | — | — |
| 1985-04-04 | $25.00 | $25.00 | 150 | — | — |
| 1985-04-03 | $25.17 | $25.17 | 1,500 | — | — |
| 1985-04-02 | $25.33 | $25.33 | 300 | — | — |
| 1985-04-01 | $25.25 | $25.25 | 300 | — | — |
| 1985-03-29 | $25.00 | $25.00 | 900 | — | — |
| 1985-03-28 | $25.17 | $25.17 | 1,350 | — | — |
| 1985-03-27 | $25.25 | $25.25 | 750 | — | — |
| 1985-03-26 | $25.25 | $25.25 | 900 | — | — |
| 1985-03-25 | $25.17 | $25.17 | 450 | — | — |
| 1985-03-22 | $25.17 | $25.17 | 600 | — | — |
| 1985-03-21 | $25.17 | $25.17 | 3,300 | — | — |
| 1985-03-20 | $25.08 | $25.08 | 3,000 | — | — |
| 1985-03-19 | $24.67 | $24.67 | 2,550 | — | — |
| 1985-03-18 | $24.67 | $24.67 | 750 | — | — |
| 1985-03-15 | $24.67 | $24.67 | 13,950 | — | — |
| 1985-03-14 | $24.67 | $24.67 | 2,550 | — | — |
| 1985-03-13 | $24.00 | $24.00 | 1,050 | — | — |
| 1985-03-12 | $23.67 | $23.67 | 2,400 | — | — |
| 1985-03-11 | $23.17 | $23.17 | 1,650 | — | — |
| 1985-03-08 | $23.00 | $23.00 | 0 | — | — |
| 1985-03-07 | $23.00 | $23.00 | 1,200 | — | — |
| 1985-03-06 | $22.92 | $22.92 | 750 | — | — |
| 1985-03-05 | $22.75 | $22.75 | 10,050 | — | — |
| 1985-03-04 | $22.58 | $22.58 | 1,050 | — | — |
| 1985-03-01 | $22.58 | $22.58 | 300 | — | — |
| 1985-02-28 | $22.50 | $22.50 | 1,350 | — | — |
| 1985-02-27 | $22.25 | $22.25 | 2,400 | — | — |
| 1985-02-26 | $21.58 | $21.58 | 600 | — | — |
| 1985-02-25 | $21.50 | $21.50 | 2,250 | — | — |
| 1985-02-22 | $21.67 | $21.67 | 450 | — | — |
| 1985-02-21 | $21.92 | $21.92 | 450 | — | — |
| 1985-02-20 | $21.75 | $21.75 | 1,350 | — | — |
| 1985-02-19 | $21.58 | $21.58 | 2,250 | — | — |
| 1985-02-15 | $21.92 | $21.92 | 300 | — | — |
| 1985-02-14 | $21.83 | $21.83 | 0 | — | — |
| 1985-02-13 | $21.83 | $21.83 | 2,550 | — | — |
| 1985-02-12 | $21.83 | $21.83 | 3,300 | — | — |
| 1985-02-11 | $22.00 | $22.00 | 1,200 | — | — |
| 1985-02-08 | $21.92 | $21.92 | 1,050 | — | — |
| 1985-02-07 | $21.92 | $21.92 | 2,250 | — | — |
| 1985-02-06 | $21.42 | $21.42 | 900 | — | — |
| 1985-02-05 | $21.50 | $21.50 | 1,500 | — | — |
| 1985-02-04 | $21.50 | $21.50 | 300 | — | — |
| 1985-02-01 | $21.50 | $21.50 | 2,100 | — | — |
| 1985-01-31 | $21.50 | $21.50 | 750 | — | — |
| 1985-01-30 | $21.33 | $21.33 | 1,650 | — | — |
| 1985-01-29 | $21.25 | $21.25 | 1,350 | — | — |
| 1985-01-28 | $21.33 | $21.33 | 450 | — | — |
| 1985-01-25 | $21.08 | $21.08 | 1,350 | — | — |
| 1985-01-24 | $21.00 | $21.00 | 750 | — | — |
| 1985-01-23 | $20.83 | $20.83 | 1,200 | — | — |
| 1985-01-22 | $20.92 | $20.92 | 1,050 | — | — |
| 1985-01-21 | $20.92 | $20.92 | 2,400 | — | — |
| 1985-01-18 | $21.50 | $21.50 | 2,250 | — | — |
| 1985-01-17 | $21.92 | $21.92 | 0 | — | — |
| 1985-01-16 | $21.92 | $21.92 | 300 | — | — |
| 1985-01-15 | $21.83 | $21.83 | 150 | — | — |
| 1985-01-14 | $21.83 | $21.83 | 450 | — | — |
| 1985-01-11 | $22.00 | $22.00 | 0 | — | — |
| 1985-01-10 | $22.00 | $22.00 | 1,050 | — | — |
| 1985-01-09 | $22.00 | $22.00 | 1,050 | — | — |
| 1985-01-08 | $22.00 | $22.00 | 2,550 | — | — |
| 1985-01-07 | $21.58 | $21.58 | 6,600 | — | — |
| 1985-01-04 | $22.33 | $22.33 | 47,550 | — | — |
| 1985-01-03 | $26.00 | $26.00 | 9,450 | — | — |
| 1985-01-02 | $26.00 | $26.00 | 6,300 | — | — |