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 | $19.88 | $20.17 | 25,800 | — | — |
| 1985-12-30 | $19.88 | $20.17 | 87,600 | — | — |
| 1985-12-27 | $19.94 | $20.23 | 44,800 | — | — |
| 1985-12-26 | $20.00 | $20.29 | 142,800 | — | — |
| 1985-12-24 | $19.94 | $20.23 | 74,600 | — | — |
| 1985-12-23 | $19.88 | $20.17 | 25,600 | — | — |
| 1985-12-20 | $19.81 | $20.10 | 159,000 | — | — |
| 1985-12-19 | $19.75 | $20.04 | 64,800 | — | — |
| 1985-12-18 | $20.00 | $20.29 | 44,000 | — | — |
| 1985-12-17 | $20.38 | $20.67 | 33,600 | — | — |
| 1985-12-16 | $20.69 | $20.99 | 52,400 | — | — |
| 1985-12-13 | $19.94 | $20.23 | 20,800 | — | — |
| 1985-12-12 | $19.69 | $19.98 | 20,200 | — | — |
| 1985-12-11 | $19.69 | $19.98 | 34,600 | — | — |
| 1985-12-10 | $19.44 | $19.72 | 32,800 | — | — |
| 1985-12-09 | $19.25 | $19.53 | 29,800 | — | — |
| 1985-12-06 | $19.13 | $19.41 | 43,600 | — | — |
| 1985-12-05 | $19.06 | $19.34 | 31,600 | — | — |
| 1985-12-04 | $19.19 | $19.47 | 14,600 | — | — |
| 1985-12-03 | $19.25 | $19.53 | 128,600 | — | — |
| 1985-12-02 | $19.00 | $19.28 | 109,400 | — | — |
| 1985-11-29 | $19.63 | $19.91 | 228,200 | — | — |
| 1985-11-27 | $19.50 | $19.79 | 24,800 | — | — |
| 1985-11-26 | $19.31 | $19.60 | 10,000 | — | — |
| 1985-11-25 | $19.44 | $19.72 | 49,200 | — | — |
| 1985-11-22 | $19.38 | $19.66 | 35,800 | — | — |
| 1985-11-21 | $19.50 | $19.79 | 141,400 | — | — |
| 1985-11-20 | $19.44 | $19.72 | 9,800 | — | — |
| 1985-11-19 | $19.38 | $19.66 | 155,400 | — | — |
| 1985-11-18 | $19.31 | $19.60 | 95,400 | — | — |
| 1985-11-15 | $19.13 | $19.41 | 18,000 | — | — |
| 1985-11-14 | $19.25 | $19.53 | 29,800 | — | — |
| 1985-11-13 | $19.19 | $19.47 | 19,000 | — | — |
| 1985-11-12 | $19.38 | $19.66 | 78,600 | — | — |
| 1985-11-11 | $19.31 | $19.60 | 17,400 | — | — |
| 1985-11-08 | $19.00 | $19.28 | 50,400 | — | — |
| 1985-11-07 | $18.88 | $19.15 | 18,000 | — | — |
| 1985-11-06 | $18.94 | $19.21 | 13,400 | — | — |
| 1985-11-05 | $18.88 | $19.15 | 16,200 | — | — |
| 1985-11-04 | $18.69 | $18.96 | 40,800 | — | — |
| 1985-11-01 | $18.69 | $18.96 | 69,400 | — | — |
| 1985-10-31 | $19.00 | $19.28 | 24,200 | — | — |
| 1985-10-30 | $19.00 | $19.28 | 41,200 | — | — |
| 1985-10-29 | $18.56 | $18.83 | 20,800 | — | — |
| 1985-10-28 | $18.50 | $18.77 | 17,800 | — | — |
| 1985-10-25 | $18.75 | $19.02 | 14,000 | — | — |
| 1985-10-24 | $18.75 | $19.02 | 14,400 | — | — |
| 1985-10-23 | $18.81 | $19.09 | 38,200 | — | — |
| 1985-10-22 | $18.50 | $18.77 | 12,600 | — | — |
| 1985-10-21 | $18.50 | $18.77 | 7,200 | — | — |
| 1985-10-18 | $18.50 | $18.77 | 25,600 | — | — |
| 1985-10-17 | $18.38 | $18.64 | 17,800 | — | — |
| 1985-10-16 | $18.38 | $18.64 | 21,800 | — | — |
| 1985-10-15 | $18.50 | $18.77 | 20,400 | — | — |
| 1985-10-14 | $18.50 | $18.77 | 14,800 | — | — |
| 1985-10-11 | $18.38 | $18.64 | 12,200 | — | — |
| 1985-10-10 | $18.50 | $18.77 | 20,800 | — | — |
| 1985-10-09 | $18.50 | $18.77 | 63,600 | — | — |
| 1985-10-08 | $18.50 | $18.77 | 88,200 | — | — |
| 1985-10-07 | $18.38 | $18.64 | 22,600 | — | — |
| 1985-10-04 | $18.44 | $18.71 | 25,600 | — | — |
| 1985-10-03 | $18.63 | $18.90 | 33,600 | — | — |
| 1985-10-02 | $18.00 | $18.26 | 21,600 | — | — |
| 1985-10-01 | $18.00 | $18.26 | 35,600 | — | — |
| 1985-09-30 | $17.50 | $17.76 | 85,800 | — | — |
| 1985-09-26 | $17.50 | $17.76 | 11,200 | — | — |
| 1985-09-25 | $17.44 | $17.69 | 19,400 | — | — |
| 1985-09-24 | $17.31 | $17.57 | 13,600 | — | — |
| 1985-09-23 | $17.31 | $17.57 | 78,000 | — | — |
| 1985-09-20 | $17.13 | $17.38 | 30,600 | — | — |
| 1985-09-19 | $17.25 | $17.50 | 60,000 | — | — |
| 1985-09-18 | $17.25 | $17.50 | 40,200 | — | — |
| 1985-09-17 | $17.38 | $17.63 | 93,800 | — | — |
| 1985-09-16 | $17.50 | $17.76 | 25,400 | — | — |
| 1985-09-13 | $17.50 | $17.76 | 28,200 | — | — |
| 1985-09-12 | $17.50 | $17.76 | 39,200 | — | — |
| 1985-09-11 | $17.88 | $18.14 | 53,400 | — | — |
| 1985-09-10 | $18.13 | $18.39 | 21,400 | — | — |
| 1985-09-09 | $18.25 | $18.52 | 32,800 | — | — |
| 1985-09-06 | $18.38 | $18.64 | 67,600 | — | — |
| 1985-09-05 | $18.13 | $18.39 | 10,200 | — | — |
| 1985-09-04 | $18.13 | $18.39 | 86,200 | — | — |
| 1985-09-03 | $18.25 | $18.52 | 17,600 | — | — |
| 1985-08-30 | $18.13 | $18.39 | 127,400 | — | — |
| 1985-08-29 | $18.88 | $19.15 | 357,600 | — | — |
| 1985-08-28 | $18.94 | $19.21 | 14,600 | — | — |
| 1985-08-27 | $18.94 | $19.21 | 32,000 | — | — |
| 1985-08-26 | $18.69 | $18.96 | 10,600 | — | — |
| 1985-08-23 | $18.63 | $18.90 | 56,800 | — | — |
| 1985-08-22 | $18.56 | $18.83 | 123,400 | — | — |
| 1985-08-21 | $18.44 | $18.71 | 8,000 | — | — |
| 1985-08-20 | $18.44 | $18.71 | 52,400 | — | — |
| 1985-08-19 | $18.38 | $18.64 | 51,200 | — | — |
| 1985-08-16 | $18.31 | $18.58 | 44,000 | — | — |
| 1985-08-15 | $18.25 | $18.52 | 28,400 | — | — |
| 1985-08-14 | $18.06 | $18.33 | 42,800 | — | — |
| 1985-08-13 | $18.06 | $18.33 | 71,400 | — | — |
| 1985-08-12 | $18.25 | $18.52 | 23,600 | — | — |
| 1985-08-09 | $18.13 | $18.39 | 18,200 | — | — |
| 1985-08-08 | $18.13 | $18.39 | 47,600 | — | — |
| 1985-08-07 | $18.31 | $18.58 | 61,600 | — | — |
| 1985-08-06 | $18.31 | $18.58 | 47,800 | — | — |
| 1985-08-05 | $18.31 | $18.58 | 67,600 | — | — |
| 1985-08-02 | $18.13 | $18.39 | 25,800 | — | — |
| 1985-08-01 | $18.13 | $18.39 | 37,400 | — | — |
| 1985-07-31 | $17.63 | $17.88 | 76,600 | — | — |
| 1985-07-30 | $17.69 | $17.95 | 41,000 | — | — |
| 1985-07-29 | $17.50 | $17.76 | 74,400 | — | — |
| 1985-07-26 | $17.44 | $17.69 | 91,200 | — | — |
| 1985-07-25 | $18.00 | $18.26 | 132,200 | — | — |
| 1985-07-24 | $18.38 | $18.64 | 159,400 | — | — |
| 1985-07-23 | $18.94 | $19.21 | 97,600 | — | — |
| 1985-07-22 | $20.19 | $20.48 | 20,800 | — | — |
| 1985-07-19 | $20.31 | $20.61 | 30,000 | — | — |
| 1985-07-18 | $20.13 | $20.42 | 54,200 | — | — |
| 1985-07-17 | $20.31 | $20.61 | 13,800 | — | — |
| 1985-07-16 | $20.50 | $20.80 | 29,200 | — | — |
| 1985-07-15 | $20.38 | $20.67 | 22,400 | — | — |
| 1985-07-12 | $20.44 | $20.74 | 23,800 | — | — |
| 1985-07-11 | $20.56 | $20.86 | 44,200 | — | — |
| 1985-07-10 | $20.44 | $20.74 | 58,200 | — | — |
| 1985-07-09 | $20.25 | $20.55 | 47,800 | — | — |
| 1985-07-08 | $19.88 | $20.17 | 9,600 | — | — |
| 1985-07-05 | $19.94 | $20.23 | 51,000 | — | — |
| 1985-07-03 | $19.75 | $20.04 | 11,400 | — | — |
| 1985-07-02 | $19.81 | $20.10 | 73,200 | — | — |
| 1985-07-01 | $19.69 | $19.98 | 28,600 | — | — |
| 1985-06-28 | $19.63 | $19.91 | 85,200 | — | — |
| 1985-06-27 | $19.63 | $19.91 | 39,400 | — | — |
| 1985-06-26 | $19.56 | $19.85 | 20,600 | — | — |
| 1985-06-25 | $19.50 | $19.79 | 18,800 | — | — |
| 1985-06-24 | $19.56 | $19.85 | 34,400 | — | — |
| 1985-06-21 | $19.44 | $19.72 | 30,600 | — | — |
| 1985-06-20 | $19.44 | $19.72 | 47,000 | — | — |
| 1985-06-19 | $19.44 | $19.72 | 20,800 | — | — |
| 1985-06-18 | $19.50 | $19.79 | 30,400 | — | — |
| 1985-06-17 | $19.56 | $19.85 | 108,200 | — | — |
| 1985-06-14 | $19.56 | $19.85 | 50,600 | — | — |
| 1985-06-13 | $19.44 | $19.72 | 20,000 | — | — |
| 1985-06-12 | $19.38 | $19.66 | 102,200 | — | — |
| 1985-06-11 | $19.38 | $19.66 | 30,200 | — | — |
| 1985-06-10 | $19.31 | $19.60 | 61,400 | — | — |
| 1985-06-07 | $19.44 | $19.72 | 16,200 | — | — |
| 1985-06-06 | $19.50 | $19.79 | 76,400 | — | — |
| 1985-06-05 | $19.56 | $19.85 | 18,800 | — | — |
| 1985-06-04 | $19.56 | $19.85 | 268,000 | — | — |
| 1985-06-03 | $19.56 | $19.85 | 36,000 | — | — |
| 1985-05-31 | $19.38 | $19.66 | 60,600 | — | — |
| 1985-05-30 | $19.25 | $19.53 | 35,400 | — | — |
| 1985-05-29 | $19.38 | $19.66 | 61,800 | — | — |
| 1985-05-28 | $19.31 | $19.60 | 69,400 | — | — |
| 1985-05-24 | $19.81 | $20.10 | 23,200 | — | — |
| 1985-05-23 | $19.75 | $20.04 | 94,200 | — | — |
| 1985-05-22 | $19.75 | $20.04 | 244,200 | — | — |
| 1985-05-21 | $19.81 | $20.10 | 20,800 | — | — |
| 1985-05-20 | $19.75 | $20.04 | 74,600 | — | — |
| 1985-05-17 | $19.44 | $19.72 | 87,800 | — | — |
| 1985-05-16 | $19.19 | $19.47 | 15,000 | — | — |
| 1985-05-15 | $19.13 | $19.41 | 62,200 | — | — |
| 1985-05-14 | $19.06 | $19.34 | 44,600 | — | — |
| 1985-05-13 | $19.00 | $19.28 | 78,600 | — | — |
| 1985-05-10 | $19.00 | $19.28 | 34,200 | — | — |
| 1985-05-09 | $18.69 | $18.96 | 58,200 | — | — |
| 1985-05-08 | $18.63 | $18.90 | 35,400 | — | — |
| 1985-05-07 | $18.50 | $18.77 | 24,600 | — | — |
| 1985-05-06 | $18.38 | $18.64 | 42,200 | — | — |
| 1985-05-03 | $18.38 | $18.64 | 21,400 | — | — |
| 1985-05-02 | $18.25 | $18.52 | 9,200 | — | — |
| 1985-05-01 | $18.25 | $18.52 | 11,800 | — | — |
| 1985-04-30 | $18.31 | $18.58 | 17,600 | — | — |
| 1985-04-29 | $18.38 | $18.64 | 19,000 | — | — |
| 1985-04-26 | $18.56 | $18.83 | 71,000 | — | — |
| 1985-04-25 | $18.56 | $18.83 | 14,000 | — | — |
| 1985-04-24 | $18.50 | $18.77 | 17,000 | — | — |
| 1985-04-23 | $18.56 | $18.83 | 66,800 | — | — |
| 1985-04-22 | $18.31 | $18.58 | 40,200 | — | — |
| 1985-04-19 | $18.06 | $18.33 | 42,400 | — | — |
| 1985-04-18 | $18.19 | $18.45 | 52,000 | — | — |
| 1985-04-17 | $18.25 | $18.52 | 20,400 | — | — |
| 1985-04-16 | $17.94 | $18.20 | 33,800 | — | — |
| 1985-04-15 | $17.69 | $17.95 | 218,800 | — | — |
| 1985-04-12 | $17.56 | $17.82 | 66,200 | — | — |
| 1985-04-11 | $17.56 | $17.82 | 58,200 | — | — |
| 1985-04-10 | $17.50 | $17.76 | 63,000 | — | — |
| 1985-04-09 | $17.50 | $17.76 | 19,200 | — | — |
| 1985-04-08 | $17.50 | $17.76 | 34,800 | — | — |
| 1985-04-04 | $17.38 | $17.63 | 37,200 | — | — |
| 1985-04-03 | $17.31 | $17.57 | 87,800 | — | — |
| 1985-04-02 | $17.44 | $17.69 | 54,600 | — | — |
| 1985-04-01 | $17.50 | $17.76 | 67,000 | — | — |
| 1985-03-29 | $17.63 | $17.88 | 89,800 | — | — |
| 1985-03-28 | $17.56 | $17.82 | 57,400 | — | — |
| 1985-03-27 | $17.19 | $17.44 | 20,200 | — | — |
| 1985-03-26 | $17.06 | $17.31 | 80,600 | — | — |
| 1985-03-25 | $16.94 | $17.19 | 78,200 | — | — |
| 1985-03-22 | $16.81 | $17.06 | 36,000 | — | — |
| 1985-03-21 | $16.75 | $17.00 | 31,000 | — | — |
| 1985-03-20 | $16.63 | $16.87 | 37,200 | — | — |
| 1985-03-19 | $16.75 | $17.00 | 44,400 | — | — |
| 1985-03-18 | $16.56 | $16.81 | 193,200 | — | — |
| 1985-03-15 | $16.56 | $16.81 | 16,800 | — | — |
| 1985-03-14 | $16.44 | $16.68 | 139,200 | — | — |
| 1985-03-13 | $16.31 | $16.55 | 11,600 | — | — |
| 1985-03-12 | $16.25 | $16.49 | 39,400 | — | — |
| 1985-03-11 | $16.31 | $16.55 | 25,600 | — | — |
| 1985-03-08 | $16.38 | $16.61 | 33,400 | — | — |
| 1985-03-07 | $16.19 | $16.42 | 20,200 | — | — |
| 1985-03-06 | $16.31 | $16.55 | 120,800 | — | — |
| 1985-03-05 | $16.50 | $16.74 | 30,000 | — | — |
| 1985-03-04 | $16.63 | $16.87 | 8,000 | — | — |
| 1985-03-01 | $16.69 | $16.93 | 113,600 | — | — |
| 1985-02-28 | $16.69 | $16.93 | 31,400 | — | — |
| 1985-02-27 | $16.69 | $16.93 | 16,000 | — | — |
| 1985-02-26 | $16.81 | $17.06 | 26,200 | — | — |
| 1985-02-25 | $17.25 | $17.50 | 46,600 | — | — |
| 1985-02-22 | $17.31 | $17.57 | 42,800 | — | — |
| 1985-02-21 | $17.19 | $17.44 | 443,000 | — | — |
| 1985-02-20 | $17.13 | $17.38 | 29,200 | — | — |
| 1985-02-19 | $17.19 | $17.44 | 40,200 | — | — |
| 1985-02-15 | $17.06 | $17.31 | 67,600 | — | — |
| 1985-02-14 | $17.13 | $17.38 | 68,000 | — | — |
| 1985-02-13 | $17.13 | $17.38 | 67,000 | — | — |
| 1985-02-12 | $16.88 | $17.12 | 55,800 | — | — |
| 1985-02-11 | $16.88 | $17.12 | 39,200 | — | — |
| 1985-02-08 | $17.00 | $17.25 | 277,000 | — | — |
| 1985-02-07 | $17.00 | $17.25 | 41,800 | — | — |
| 1985-02-06 | $17.00 | $17.25 | 18,000 | — | — |
| 1985-02-05 | $17.13 | $17.38 | 133,400 | — | — |
| 1985-02-04 | $16.94 | $17.19 | 83,200 | — | — |
| 1985-02-01 | $17.00 | $17.25 | 98,200 | — | — |
| 1985-01-31 | $17.63 | $17.88 | 99,400 | — | — |
| 1985-01-30 | $17.56 | $17.82 | 29,800 | — | — |
| 1985-01-29 | $17.56 | $17.82 | 10,800 | — | — |
| 1985-01-28 | $17.63 | $17.88 | 20,000 | — | — |
| 1985-01-25 | $17.63 | $17.88 | 51,600 | — | — |
| 1985-01-24 | $17.50 | $17.76 | 38,800 | — | — |
| 1985-01-23 | $17.63 | $17.88 | 21,400 | — | — |
| 1985-01-22 | $17.63 | $17.88 | 46,800 | — | — |
| 1985-01-21 | $17.63 | $17.88 | 25,200 | — | — |
| 1985-01-18 | $17.50 | $17.76 | 22,000 | — | — |
| 1985-01-17 | $17.50 | $17.76 | 32,400 | — | — |
| 1985-01-16 | $17.44 | $17.69 | 31,400 | — | — |
| 1985-01-15 | $17.38 | $17.63 | 86,400 | — | — |
| 1985-01-14 | $16.94 | $17.19 | 152,800 | — | — |
| 1985-01-11 | $16.94 | $17.19 | 31,400 | — | — |
| 1985-01-10 | $16.94 | $17.19 | 54,600 | — | — |
| 1985-01-09 | $16.81 | $17.06 | 89,800 | — | — |
| 1985-01-08 | $16.81 | $17.06 | 55,400 | — | — |
| 1985-01-07 | $16.75 | $17.00 | 25,800 | — | — |
| 1985-01-04 | $16.75 | $17.00 | 19,000 | — | — |
| 1985-01-03 | $16.69 | $16.93 | 26,800 | — | — |
| 1985-01-02 | $16.75 | $17.00 | 39,800 | — | — |