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
- 1981-12-31 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 | $20.83 | $22.77 | 235,950 | — | — |
| 1985-12-30 | $20.75 | $22.68 | 200,400 | — | — |
| 1985-12-27 | $20.75 | $22.68 | 105,450 | — | — |
| 1985-12-26 | $20.83 | $22.63 | 262,050 | — | — |
| 1985-12-24 | $21.08 | $22.91 | 266,550 | — | — |
| 1985-12-23 | $21.17 | $23.00 | 280,200 | — | — |
| 1985-12-20 | $21.50 | $23.36 | 553,050 | — | — |
| 1985-12-19 | $21.83 | $23.72 | 424,650 | — | — |
| 1985-12-18 | $21.58 | $23.45 | 974,100 | — | — |
| 1985-12-17 | $21.92 | $23.81 | 1,071,750 | — | — |
| 1985-12-16 | $21.17 | $23.00 | 1,072,650 | — | — |
| 1985-12-13 | $21.00 | $22.81 | 594,450 | — | — |
| 1985-12-12 | $20.83 | $22.63 | 1,123,950 | — | — |
| 1985-12-11 | $20.25 | $22.00 | 503,100 | — | — |
| 1985-12-10 | $19.67 | $21.37 | 597,300 | — | — |
| 1985-12-09 | $19.25 | $20.91 | 451,800 | — | — |
| 1985-12-06 | $18.83 | $20.46 | 372,600 | — | — |
| 1985-12-05 | $18.83 | $20.46 | 624,900 | — | — |
| 1985-12-04 | $18.33 | $19.92 | 847,050 | — | — |
| 1985-12-03 | $17.83 | $19.37 | 761,850 | — | — |
| 1985-12-02 | $18.08 | $19.65 | 584,400 | — | — |
| 1985-11-29 | $18.25 | $19.83 | 363,750 | — | — |
| 1985-11-27 | $18.08 | $19.65 | 963,450 | — | — |
| 1985-11-26 | $18.00 | $19.56 | 507,150 | — | — |
| 1985-11-25 | $18.58 | $20.19 | 581,250 | — | — |
| 1985-11-22 | $18.67 | $20.28 | 267,450 | — | — |
| 1985-11-21 | $18.67 | $20.28 | 294,450 | — | — |
| 1985-11-20 | $18.58 | $20.19 | 242,400 | — | — |
| 1985-11-19 | $18.67 | $20.28 | 649,350 | — | — |
| 1985-11-18 | $18.67 | $20.28 | 236,550 | — | — |
| 1985-11-15 | $18.67 | $20.28 | 398,850 | — | — |
| 1985-11-14 | $18.75 | $20.37 | 489,300 | — | — |
| 1985-11-13 | $19.08 | $20.73 | 319,200 | — | — |
| 1985-11-12 | $19.08 | $20.73 | 842,100 | — | — |
| 1985-11-11 | $18.75 | $20.37 | 624,450 | — | — |
| 1985-11-08 | $18.42 | $20.01 | 412,950 | — | — |
| 1985-11-07 | $18.25 | $19.83 | 481,200 | — | — |
| 1985-11-06 | $18.00 | $19.56 | 558,150 | — | — |
| 1985-11-05 | $17.67 | $19.19 | 307,200 | — | — |
| 1985-11-04 | $17.83 | $19.37 | 375,600 | — | — |
| 1985-11-01 | $17.75 | $19.28 | 477,300 | — | — |
| 1985-10-31 | $17.58 | $19.10 | 336,900 | — | — |
| 1985-10-30 | $17.50 | $19.01 | 761,850 | — | — |
| 1985-10-29 | $18.08 | $19.65 | 680,250 | — | — |
| 1985-10-28 | $18.33 | $19.92 | 366,750 | — | — |
| 1985-10-25 | $18.67 | $20.28 | 124,500 | — | — |
| 1985-10-24 | $18.92 | $20.55 | 517,350 | — | — |
| 1985-10-23 | $18.83 | $20.46 | 468,300 | — | — |
| 1985-10-22 | $18.83 | $20.46 | 526,950 | — | — |
| 1985-10-21 | $18.58 | $20.19 | 229,200 | — | — |
| 1985-10-18 | $18.92 | $20.55 | 511,500 | — | — |
| 1985-10-17 | $18.92 | $20.55 | 389,850 | — | — |
| 1985-10-16 | $18.67 | $20.28 | 862,800 | — | — |
| 1985-10-15 | $19.00 | $20.64 | 510,000 | — | — |
| 1985-10-14 | $19.08 | $20.73 | 272,100 | — | — |
| 1985-10-11 | $18.50 | $20.10 | 768,300 | — | — |
| 1985-10-10 | $18.25 | $19.83 | 867,600 | — | — |
| 1985-10-09 | $17.50 | $19.01 | 1,272,900 | — | — |
| 1985-10-08 | $17.75 | $19.28 | 1,510,500 | — | — |
| 1985-10-07 | $18.08 | $19.65 | 553,200 | — | — |
| 1985-10-04 | $17.83 | $19.37 | 1,097,400 | — | — |
| 1985-10-03 | $17.50 | $19.01 | 1,560,000 | — | — |
| 1985-10-02 | $17.17 | $18.65 | 2,751,000 | — | — |
| 1985-10-01 | $19.17 | $20.82 | 382,650 | — | — |
| 1985-09-30 | $18.75 | $20.37 | 238,650 | — | — |
| 1985-09-26 | $18.67 | $20.16 | 679,800 | — | — |
| 1985-09-25 | $19.33 | $20.88 | 231,450 | — | — |
| 1985-09-24 | $19.58 | $21.15 | 261,000 | — | — |
| 1985-09-23 | $20.00 | $21.60 | 468,600 | — | — |
| 1985-09-20 | $19.58 | $21.15 | 315,900 | — | — |
| 1985-09-19 | $19.33 | $20.88 | 218,550 | — | — |
| 1985-09-18 | $18.83 | $20.34 | 641,100 | — | — |
| 1985-09-17 | $18.00 | $19.44 | 701,700 | — | — |
| 1985-09-16 | $18.92 | $20.43 | 312,000 | — | — |
| 1985-09-13 | $19.08 | $20.61 | 297,150 | — | — |
| 1985-09-12 | $19.67 | $21.24 | 158,700 | — | — |
| 1985-09-11 | $19.83 | $21.42 | 202,200 | — | — |
| 1985-09-10 | $20.17 | $21.78 | 222,450 | — | — |
| 1985-09-09 | $20.58 | $22.23 | 223,350 | — | — |
| 1985-09-06 | $20.33 | $21.96 | 153,600 | — | — |
| 1985-09-05 | $19.75 | $21.33 | 239,550 | — | — |
| 1985-09-04 | $20.17 | $21.78 | 172,200 | — | — |
| 1985-09-03 | $20.33 | $21.96 | 139,200 | — | — |
| 1985-08-30 | $20.67 | $22.32 | 156,900 | — | — |
| 1985-08-29 | $20.75 | $22.41 | 126,300 | — | — |
| 1985-08-28 | $20.92 | $22.59 | 233,550 | — | — |
| 1985-08-27 | $20.42 | $22.05 | 153,000 | — | — |
| 1985-08-26 | $20.25 | $21.87 | 198,600 | — | — |
| 1985-08-23 | $20.00 | $21.60 | 510,300 | — | — |
| 1985-08-22 | $20.25 | $21.87 | 429,600 | — | — |
| 1985-08-21 | $21.00 | $22.68 | 227,700 | — | — |
| 1985-08-20 | $20.92 | $22.59 | 183,750 | — | — |
| 1985-08-19 | $20.75 | $22.41 | 102,600 | — | — |
| 1985-08-16 | $20.67 | $22.32 | 276,450 | — | — |
| 1985-08-15 | $20.92 | $22.59 | 389,400 | — | — |
| 1985-08-14 | $21.75 | $23.49 | 483,900 | — | — |
| 1985-08-13 | $21.50 | $23.22 | 320,550 | — | — |
| 1985-08-12 | $21.33 | $23.04 | 62,100 | — | — |
| 1985-08-09 | $21.42 | $23.13 | 216,450 | — | — |
| 1985-08-08 | $21.25 | $22.95 | 529,500 | — | — |
| 1985-08-07 | $20.75 | $22.41 | 465,900 | — | — |
| 1985-08-06 | $21.00 | $22.68 | 386,100 | — | — |
| 1985-08-05 | $21.33 | $23.04 | 337,950 | — | — |
| 1985-08-02 | $21.83 | $23.58 | 101,400 | — | — |
| 1985-08-01 | $22.00 | $23.76 | 555,750 | — | — |
| 1985-07-31 | $22.08 | $23.85 | 211,500 | — | — |
| 1985-07-30 | $22.00 | $23.76 | 310,800 | — | — |
| 1985-07-29 | $21.67 | $23.40 | 239,700 | — | — |
| 1985-07-26 | $22.50 | $24.30 | 326,400 | — | — |
| 1985-07-25 | $22.67 | $24.48 | 325,200 | — | — |
| 1985-07-24 | $23.17 | $25.02 | 631,200 | — | — |
| 1985-07-23 | $23.58 | $25.47 | 766,800 | — | — |
| 1985-07-22 | $23.58 | $25.47 | 675,750 | — | — |
| 1985-07-19 | $23.83 | $25.74 | 814,500 | — | — |
| 1985-07-18 | $23.08 | $24.93 | 912,900 | — | — |
| 1985-07-17 | $23.17 | $25.02 | 1,463,850 | — | — |
| 1985-07-16 | $23.17 | $25.02 | 706,350 | — | — |
| 1985-07-15 | $22.83 | $24.66 | 191,250 | — | — |
| 1985-07-12 | $22.75 | $24.57 | 580,350 | — | — |
| 1985-07-11 | $22.17 | $23.94 | 555,600 | — | — |
| 1985-07-10 | $22.00 | $23.76 | 363,450 | — | — |
| 1985-07-09 | $22.33 | $24.12 | 182,400 | — | — |
| 1985-07-08 | $22.58 | $24.39 | 153,000 | — | — |
| 1985-07-05 | $22.58 | $24.39 | 102,750 | — | — |
| 1985-07-03 | $22.33 | $24.12 | 93,600 | — | — |
| 1985-07-02 | $22.50 | $24.30 | 211,350 | — | — |
| 1985-07-01 | $22.42 | $24.21 | 282,750 | — | — |
| 1985-06-28 | $22.50 | $24.30 | 400,200 | — | — |
| 1985-06-27 | $22.58 | $24.39 | 584,100 | — | — |
| 1985-06-26 | $22.42 | $24.08 | 565,650 | — | — |
| 1985-06-25 | $21.75 | $23.37 | 729,750 | — | — |
| 1985-06-24 | $22.50 | $24.17 | 301,350 | — | — |
| 1985-06-21 | $22.50 | $24.17 | 298,050 | — | — |
| 1985-06-20 | $21.83 | $23.46 | 333,600 | — | — |
| 1985-06-19 | $21.83 | $23.46 | 767,250 | — | — |
| 1985-06-18 | $21.17 | $22.74 | 538,350 | — | — |
| 1985-06-17 | $21.50 | $23.10 | 421,050 | — | — |
| 1985-06-14 | $22.08 | $23.73 | 311,100 | — | — |
| 1985-06-13 | $21.83 | $23.46 | 432,750 | — | — |
| 1985-06-12 | $22.42 | $24.08 | 363,600 | — | — |
| 1985-06-11 | $22.33 | $23.99 | 410,700 | — | — |
| 1985-06-10 | $22.25 | $23.90 | 502,500 | — | — |
| 1985-06-07 | $22.83 | $24.53 | 850,050 | — | — |
| 1985-06-06 | $22.83 | $24.53 | 732,000 | — | — |
| 1985-06-05 | $22.75 | $24.44 | 1,139,700 | — | — |
| 1985-06-04 | $22.42 | $24.08 | 678,750 | — | — |
| 1985-06-03 | $22.33 | $23.99 | 833,850 | — | — |
| 1985-05-31 | $22.00 | $23.64 | 1,080,750 | — | — |
| 1985-05-30 | $21.25 | $22.83 | 837,900 | — | — |
| 1985-05-29 | $21.17 | $22.74 | 378,000 | — | — |
| 1985-05-28 | $20.92 | $22.47 | 775,650 | — | — |
| 1985-05-24 | $20.58 | $22.11 | 487,500 | — | — |
| 1985-05-23 | $20.67 | $22.20 | 624,750 | — | — |
| 1985-05-22 | $20.50 | $22.02 | 411,150 | — | — |
| 1985-05-21 | $20.33 | $21.85 | 789,150 | — | — |
| 1985-05-20 | $20.33 | $21.85 | 571,200 | — | — |
| 1985-05-17 | $20.00 | $21.49 | 706,950 | — | — |
| 1985-05-16 | $20.00 | $21.49 | 621,600 | — | — |
| 1985-05-15 | $20.00 | $21.49 | 886,050 | — | — |
| 1985-05-14 | $19.83 | $21.31 | 386,100 | — | — |
| 1985-05-13 | $19.75 | $21.22 | 421,500 | — | — |
| 1985-05-10 | $19.83 | $21.31 | 1,204,200 | — | — |
| 1985-05-09 | $19.17 | $20.59 | 485,700 | — | — |
| 1985-05-08 | $19.00 | $20.41 | 419,250 | — | — |
| 1985-05-07 | $18.50 | $19.88 | 286,050 | — | — |
| 1985-05-06 | $17.92 | $19.25 | 326,400 | — | — |
| 1985-05-03 | $18.17 | $19.52 | 479,850 | — | — |
| 1985-05-02 | $18.00 | $19.34 | 235,500 | — | — |
| 1985-05-01 | $18.33 | $19.70 | 266,850 | — | — |
| 1985-04-30 | $18.50 | $19.88 | 400,200 | — | — |
| 1985-04-29 | $18.75 | $20.14 | 317,100 | — | — |
| 1985-04-26 | $19.17 | $20.59 | 254,850 | — | — |
| 1985-04-25 | $19.25 | $20.68 | 340,050 | — | — |
| 1985-04-24 | $19.17 | $20.59 | 256,350 | — | — |
| 1985-04-23 | $19.50 | $20.95 | 377,400 | — | — |
| 1985-04-22 | $19.17 | $20.59 | 82,050 | — | — |
| 1985-04-19 | $19.08 | $20.50 | 129,600 | — | — |
| 1985-04-18 | $19.08 | $20.50 | 524,550 | — | — |
| 1985-04-17 | $18.83 | $20.23 | 136,800 | — | — |
| 1985-04-16 | $18.75 | $20.14 | 189,300 | — | — |
| 1985-04-15 | $18.75 | $20.14 | 92,850 | — | — |
| 1985-04-12 | $18.83 | $20.23 | 261,600 | — | — |
| 1985-04-11 | $18.75 | $20.14 | 616,350 | — | — |
| 1985-04-10 | $18.42 | $19.79 | 176,100 | — | — |
| 1985-04-09 | $18.08 | $19.43 | 254,400 | — | — |
| 1985-04-08 | $18.17 | $19.52 | 238,500 | — | — |
| 1985-04-04 | $18.83 | $20.23 | 241,050 | — | — |
| 1985-04-03 | $19.00 | $20.41 | 267,900 | — | — |
| 1985-04-02 | $19.50 | $20.95 | 274,050 | — | — |
| 1985-04-01 | $19.58 | $21.04 | 522,150 | — | — |
| 1985-03-29 | $19.67 | $21.13 | 267,450 | — | — |
| 1985-03-28 | $19.33 | $20.77 | 480,600 | — | — |
| 1985-03-27 | $19.00 | $20.41 | 194,550 | — | — |
| 1985-03-26 | $18.83 | $20.11 | 248,100 | — | — |
| 1985-03-25 | $18.83 | $20.11 | 220,350 | — | — |
| 1985-03-22 | $18.83 | $20.11 | 326,700 | — | — |
| 1985-03-21 | $18.67 | $19.93 | 436,050 | — | — |
| 1985-03-20 | $18.25 | $19.49 | 234,000 | — | — |
| 1985-03-19 | $18.25 | $19.49 | 622,050 | — | — |
| 1985-03-18 | $18.58 | $19.84 | 361,200 | — | — |
| 1985-03-15 | $19.25 | $20.56 | 219,750 | — | — |
| 1985-03-14 | $19.25 | $20.56 | 267,150 | — | — |
| 1985-03-13 | $19.33 | $20.65 | 309,150 | — | — |
| 1985-03-12 | $19.17 | $20.47 | 355,800 | — | — |
| 1985-03-11 | $19.08 | $20.38 | 206,550 | — | — |
| 1985-03-08 | $19.42 | $20.73 | 185,700 | — | — |
| 1985-03-07 | $19.50 | $20.82 | 111,750 | — | — |
| 1985-03-06 | $19.33 | $20.65 | 195,300 | — | — |
| 1985-03-05 | $19.92 | $21.27 | 442,500 | — | — |
| 1985-03-04 | $19.75 | $21.09 | 299,400 | — | — |
| 1985-03-01 | $20.00 | $21.36 | 819,600 | — | — |
| 1985-02-28 | $19.42 | $20.73 | 211,950 | — | — |
| 1985-02-27 | $19.50 | $20.82 | 586,950 | — | — |
| 1985-02-26 | $20.00 | $21.36 | 449,100 | — | — |
| 1985-02-25 | $19.42 | $20.73 | 336,150 | — | — |
| 1985-02-22 | $19.33 | $20.65 | 389,550 | — | — |
| 1985-02-21 | $20.00 | $21.36 | 1,074,600 | — | — |
| 1985-02-20 | $20.33 | $21.71 | 447,900 | — | — |
| 1985-02-19 | $20.42 | $21.80 | 198,150 | — | — |
| 1985-02-15 | $20.25 | $21.62 | 693,150 | — | — |
| 1985-02-14 | $20.08 | $21.45 | 1,434,300 | — | — |
| 1985-02-13 | $19.83 | $21.18 | 518,100 | — | — |
| 1985-02-12 | $19.25 | $20.56 | 809,400 | — | — |
| 1985-02-11 | $19.50 | $20.82 | 368,400 | — | — |
| 1985-02-08 | $19.83 | $21.18 | 462,750 | — | — |
| 1985-02-07 | $20.17 | $21.54 | 733,050 | — | — |
| 1985-02-06 | $19.50 | $20.82 | 531,750 | — | — |
| 1985-02-05 | $19.25 | $20.56 | 507,900 | — | — |
| 1985-02-04 | $19.17 | $20.47 | 430,050 | — | — |
| 1985-02-01 | $18.58 | $19.84 | 498,750 | — | — |
| 1985-01-31 | $18.50 | $19.76 | 306,750 | — | — |
| 1985-01-30 | $18.58 | $19.84 | 532,950 | — | — |
| 1985-01-29 | $18.25 | $19.49 | 255,450 | — | — |
| 1985-01-28 | $18.25 | $19.49 | 236,700 | — | — |
| 1985-01-25 | $18.25 | $19.49 | 224,100 | — | — |
| 1985-01-24 | $18.08 | $19.31 | 313,800 | — | — |
| 1985-01-23 | $18.58 | $19.84 | 353,250 | — | — |
| 1985-01-22 | $18.42 | $19.67 | 1,222,050 | — | — |
| 1985-01-21 | $18.00 | $19.22 | 715,350 | — | — |
| 1985-01-18 | $17.08 | $18.24 | 433,350 | — | — |
| 1985-01-17 | $16.83 | $17.98 | 550,050 | — | — |
| 1985-01-16 | $17.08 | $18.24 | 519,000 | — | — |
| 1985-01-15 | $16.75 | $17.89 | 653,400 | — | — |
| 1985-01-14 | $16.75 | $17.89 | 619,650 | — | — |
| 1985-01-11 | $16.50 | $17.62 | 477,600 | — | — |
| 1985-01-10 | $16.17 | $17.26 | 515,100 | — | — |
| 1985-01-09 | $15.17 | $16.20 | 567,450 | — | — |
| 1985-01-08 | $14.75 | $15.75 | 540,600 | — | — |
| 1985-01-07 | $14.92 | $15.93 | 417,300 | — | — |
| 1985-01-04 | $15.17 | $16.20 | 232,050 | — | — |
| 1985-01-03 | $15.33 | $16.37 | 386,700 | — | — |
| 1985-01-02 | $15.25 | $16.29 | 609,150 | — | — |