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 | $23.00 | $23.34 | 27,700 | — | — |
| 1985-12-30 | $22.75 | $23.09 | 18,700 | — | — |
| 1985-12-27 | $22.25 | $22.58 | 16,200 | — | — |
| 1985-12-26 | $22.38 | $22.71 | 31,200 | — | — |
| 1985-12-24 | $22.63 | $22.96 | 11,800 | — | — |
| 1985-12-23 | $23.13 | $23.47 | 15,300 | — | — |
| 1985-12-20 | $23.38 | $23.72 | 33,800 | — | — |
| 1985-12-19 | $23.38 | $23.72 | 43,000 | — | — |
| 1985-12-18 | $23.25 | $23.59 | 21,500 | — | — |
| 1985-12-17 | $23.25 | $23.59 | 33,400 | — | — |
| 1985-12-16 | $23.25 | $23.59 | 100,100 | — | — |
| 1985-12-13 | $23.13 | $23.47 | 62,400 | — | — |
| 1985-12-12 | $22.63 | $22.96 | 60,700 | — | — |
| 1985-12-11 | $22.63 | $22.96 | 63,100 | — | — |
| 1985-12-10 | $22.63 | $22.96 | 49,000 | — | — |
| 1985-12-09 | $21.63 | $21.94 | 34,500 | — | — |
| 1985-12-06 | $21.50 | $21.82 | 24,800 | — | — |
| 1985-12-05 | $21.63 | $21.94 | 82,900 | — | — |
| 1985-12-04 | $21.50 | $21.82 | 38,400 | — | — |
| 1985-12-03 | $21.25 | $21.56 | 83,600 | — | — |
| 1985-12-02 | $21.38 | $21.69 | 48,500 | — | — |
| 1985-11-29 | $21.38 | $21.69 | 131,900 | — | — |
| 1985-11-27 | $21.50 | $21.82 | 52,100 | — | — |
| 1985-11-26 | $21.25 | $21.56 | 27,700 | — | — |
| 1985-11-25 | $21.13 | $21.44 | 123,400 | — | — |
| 1985-11-22 | $21.38 | $21.69 | 56,700 | — | — |
| 1985-11-21 | $21.50 | $21.82 | 67,000 | — | — |
| 1985-11-20 | $21.88 | $22.20 | 30,000 | — | — |
| 1985-11-19 | $21.75 | $22.07 | 38,700 | — | — |
| 1985-11-18 | $21.38 | $21.69 | 44,800 | — | — |
| 1985-11-15 | $21.25 | $21.56 | 22,900 | — | — |
| 1985-11-14 | $21.50 | $21.82 | 24,300 | — | — |
| 1985-11-13 | $21.25 | $21.56 | 27,400 | — | — |
| 1985-11-12 | $21.50 | $21.82 | 82,700 | — | — |
| 1985-11-11 | $21.38 | $21.69 | 36,300 | — | — |
| 1985-11-08 | $21.25 | $21.56 | 63,200 | — | — |
| 1985-11-07 | $20.88 | $21.18 | 28,100 | — | — |
| 1985-11-06 | $21.00 | $21.31 | 51,900 | — | — |
| 1985-11-05 | $21.13 | $21.44 | 25,400 | — | — |
| 1985-11-04 | $21.00 | $21.31 | 24,800 | — | — |
| 1985-11-01 | $21.00 | $21.31 | 33,200 | — | — |
| 1985-10-31 | $20.88 | $21.18 | 22,600 | — | — |
| 1985-10-30 | $20.75 | $21.06 | 178,500 | — | — |
| 1985-10-29 | $21.00 | $21.31 | 22,600 | — | — |
| 1985-10-28 | $20.75 | $21.06 | 83,800 | — | — |
| 1985-10-25 | $20.75 | $21.06 | 24,300 | — | — |
| 1985-10-24 | $21.00 | $21.31 | 16,600 | — | — |
| 1985-10-23 | $21.25 | $21.56 | 69,000 | — | — |
| 1985-10-22 | $21.13 | $21.44 | 75,800 | — | — |
| 1985-10-21 | $20.88 | $21.18 | 18,400 | — | — |
| 1985-10-18 | $21.63 | $21.94 | 131,900 | — | — |
| 1985-10-17 | $21.50 | $21.82 | 111,500 | — | — |
| 1985-10-16 | $21.63 | $21.94 | 19,000 | — | — |
| 1985-10-15 | $21.63 | $21.94 | 39,900 | — | — |
| 1985-10-14 | $21.50 | $21.82 | 6,600 | — | — |
| 1985-10-11 | $21.75 | $22.07 | 7,000 | — | — |
| 1985-10-10 | $21.50 | $21.82 | 9,700 | — | — |
| 1985-10-09 | $21.38 | $21.69 | 8,600 | — | — |
| 1985-10-08 | $21.38 | $21.69 | 49,500 | — | — |
| 1985-10-07 | $21.38 | $21.69 | 56,200 | — | — |
| 1985-10-04 | $21.38 | $21.69 | 26,500 | — | — |
| 1985-10-03 | $21.38 | $21.69 | 12,900 | — | — |
| 1985-10-02 | $21.38 | $21.69 | 27,900 | — | — |
| 1985-10-01 | $21.25 | $21.56 | 25,500 | — | — |
| 1985-09-30 | $20.75 | $21.06 | 40,100 | — | — |
| 1985-09-26 | $20.63 | $20.93 | 19,500 | — | — |
| 1985-09-25 | $20.50 | $20.80 | 21,700 | — | — |
| 1985-09-24 | $20.50 | $20.80 | 23,500 | — | — |
| 1985-09-23 | $20.50 | $20.80 | 14,000 | — | — |
| 1985-09-20 | $20.50 | $20.80 | 22,300 | — | — |
| 1985-09-19 | $20.50 | $20.80 | 20,700 | — | — |
| 1985-09-18 | $20.50 | $20.80 | 13,600 | — | — |
| 1985-09-17 | $20.63 | $20.93 | 27,600 | — | — |
| 1985-09-16 | $20.75 | $21.06 | 6,900 | — | — |
| 1985-09-13 | $20.63 | $20.93 | 37,400 | — | — |
| 1985-09-12 | $21.13 | $21.44 | 20,900 | — | — |
| 1985-09-11 | $21.25 | $21.56 | 47,300 | — | — |
| 1985-09-10 | $21.88 | $22.20 | 37,000 | — | — |
| 1985-09-09 | $21.88 | $22.20 | 16,600 | — | — |
| 1985-09-06 | $21.50 | $21.82 | 48,000 | — | — |
| 1985-09-05 | $21.50 | $21.82 | 8,200 | — | — |
| 1985-09-04 | $21.38 | $21.69 | 20,200 | — | — |
| 1985-09-03 | $21.38 | $21.69 | 57,200 | — | — |
| 1985-08-30 | $21.38 | $21.69 | 82,600 | — | — |
| 1985-08-29 | $21.38 | $21.69 | 33,800 | — | — |
| 1985-08-28 | $21.25 | $21.56 | 13,200 | — | — |
| 1985-08-27 | $21.00 | $21.31 | 23,900 | — | — |
| 1985-08-26 | $20.63 | $20.93 | 60,600 | — | — |
| 1985-08-23 | $20.63 | $20.93 | 73,500 | — | — |
| 1985-08-22 | $20.63 | $20.93 | 29,600 | — | — |
| 1985-08-21 | $20.75 | $21.06 | 30,900 | — | — |
| 1985-08-20 | $20.50 | $20.80 | 45,600 | — | — |
| 1985-08-19 | $20.38 | $20.68 | 82,900 | — | — |
| 1985-08-16 | $20.25 | $20.55 | 33,500 | — | — |
| 1985-08-15 | $20.50 | $20.80 | 53,600 | — | — |
| 1985-08-14 | $20.63 | $20.93 | 16,300 | — | — |
| 1985-08-13 | $20.75 | $21.06 | 26,500 | — | — |
| 1985-08-12 | $20.63 | $20.93 | 35,500 | — | — |
| 1985-08-09 | $20.75 | $21.06 | 38,500 | — | — |
| 1985-08-08 | $21.00 | $21.31 | 29,200 | — | — |
| 1985-08-07 | $20.38 | $20.68 | 19,900 | — | — |
| 1985-08-06 | $20.50 | $20.80 | 45,300 | — | — |
| 1985-08-05 | $20.25 | $20.55 | 49,000 | — | — |
| 1985-08-02 | $20.75 | $21.06 | 57,800 | — | — |
| 1985-08-01 | $20.88 | $21.18 | 38,100 | — | — |
| 1985-07-31 | $20.63 | $20.93 | 36,800 | — | — |
| 1985-07-30 | $20.38 | $20.68 | 96,300 | — | — |
| 1985-07-29 | $20.50 | $20.80 | 56,400 | — | — |
| 1985-07-26 | $21.13 | $21.44 | 48,800 | — | — |
| 1985-07-25 | $20.88 | $21.18 | 45,200 | — | — |
| 1985-07-24 | $20.38 | $20.68 | 58,800 | — | — |
| 1985-07-23 | $20.25 | $20.55 | 80,700 | — | — |
| 1985-07-22 | $21.75 | $22.07 | 55,700 | — | — |
| 1985-07-19 | $23.00 | $23.34 | 81,800 | — | — |
| 1985-07-18 | $24.38 | $24.73 | 222,700 | — | — |
| 1985-07-17 | $24.38 | $24.73 | 44,600 | — | — |
| 1985-07-16 | $24.38 | $24.73 | 29,900 | — | — |
| 1985-07-15 | $24.38 | $24.73 | 99,200 | — | — |
| 1985-07-12 | $24.38 | $24.73 | 38,000 | — | — |
| 1985-07-11 | $24.25 | $24.61 | 56,900 | — | — |
| 1985-07-10 | $24.13 | $24.48 | 27,500 | — | — |
| 1985-07-09 | $24.00 | $24.35 | 54,000 | — | — |
| 1985-07-08 | $24.00 | $24.35 | 92,900 | — | — |
| 1985-07-05 | $24.13 | $24.48 | 23,000 | — | — |
| 1985-07-03 | $24.00 | $24.35 | 47,600 | — | — |
| 1985-07-02 | $23.88 | $24.23 | 65,300 | — | — |
| 1985-07-01 | $23.88 | $24.23 | 23,500 | — | — |
| 1985-06-28 | $23.50 | $23.85 | 27,700 | — | — |
| 1985-06-27 | $23.50 | $23.85 | 17,800 | — | — |
| 1985-06-26 | $23.00 | $23.34 | 16,300 | — | — |
| 1985-06-25 | $22.75 | $23.09 | 29,900 | — | — |
| 1985-06-24 | $22.88 | $23.21 | 52,500 | — | — |
| 1985-06-21 | $22.75 | $23.09 | 52,800 | — | — |
| 1985-06-20 | $23.00 | $23.34 | 112,000 | — | — |
| 1985-06-19 | $23.38 | $23.72 | 60,200 | — | — |
| 1985-06-18 | $22.75 | $23.09 | 31,800 | — | — |
| 1985-06-17 | $22.25 | $22.58 | 41,500 | — | — |
| 1985-06-14 | $22.00 | $22.32 | 29,700 | — | — |
| 1985-06-13 | $21.88 | $22.20 | 25,800 | — | — |
| 1985-06-12 | $21.88 | $22.20 | 49,100 | — | — |
| 1985-06-11 | $21.25 | $21.56 | 66,500 | — | — |
| 1985-06-10 | $20.88 | $21.18 | 34,500 | — | — |
| 1985-06-07 | $21.00 | $21.31 | 153,000 | — | — |
| 1985-06-06 | $21.00 | $21.31 | 53,200 | — | — |
| 1985-06-05 | $21.06 | $21.37 | 59,600 | — | — |
| 1985-06-04 | $21.06 | $21.37 | 43,800 | — | — |
| 1985-06-03 | $21.00 | $21.31 | 68,800 | — | — |
| 1985-05-31 | $20.88 | $21.18 | 51,200 | — | — |
| 1985-05-30 | $20.69 | $20.99 | 39,000 | — | — |
| 1985-05-29 | $20.88 | $21.18 | 38,000 | — | — |
| 1985-05-28 | $20.94 | $21.25 | 110,600 | — | — |
| 1985-05-24 | $21.00 | $21.31 | 90,200 | — | — |
| 1985-05-23 | $21.06 | $21.37 | 87,000 | — | — |
| 1985-05-22 | $21.19 | $21.50 | 25,800 | — | — |
| 1985-05-21 | $21.44 | $21.75 | 43,200 | — | — |
| 1985-05-20 | $21.63 | $21.94 | 65,200 | — | — |
| 1985-05-17 | $21.38 | $21.69 | 93,000 | — | — |
| 1985-05-16 | $21.25 | $21.56 | 15,800 | — | — |
| 1985-05-15 | $21.00 | $21.31 | 16,400 | — | — |
| 1985-05-14 | $21.06 | $21.37 | 28,200 | — | — |
| 1985-05-13 | $21.00 | $21.31 | 20,800 | — | — |
| 1985-05-10 | $20.88 | $21.18 | 18,400 | — | — |
| 1985-05-09 | $20.88 | $21.18 | 24,400 | — | — |
| 1985-05-08 | $20.81 | $21.12 | 62,600 | — | — |
| 1985-05-07 | $20.88 | $21.18 | 23,600 | — | — |
| 1985-05-06 | $20.75 | $21.06 | 15,000 | — | — |
| 1985-05-03 | $20.69 | $20.99 | 175,800 | — | — |
| 1985-05-02 | $20.81 | $21.12 | 26,000 | — | — |
| 1985-05-01 | $20.81 | $21.12 | 29,600 | — | — |
| 1985-04-30 | $20.75 | $21.06 | 49,400 | — | — |
| 1985-04-29 | $20.75 | $21.06 | 24,000 | — | — |
| 1985-04-26 | $20.75 | $21.06 | 32,400 | — | — |
| 1985-04-25 | $20.88 | $21.18 | 13,800 | — | — |
| 1985-04-24 | $20.81 | $21.12 | 15,000 | — | — |
| 1985-04-23 | $20.94 | $21.25 | 50,200 | — | — |
| 1985-04-22 | $20.94 | $21.25 | 19,000 | — | — |
| 1985-04-19 | $20.88 | $21.18 | 49,600 | — | — |
| 1985-04-18 | $21.44 | $21.75 | 20,400 | — | — |
| 1985-04-17 | $21.50 | $21.82 | 154,200 | — | — |
| 1985-04-16 | $21.50 | $21.82 | 34,200 | — | — |
| 1985-04-15 | $21.38 | $21.69 | 11,400 | — | — |
| 1985-04-12 | $21.38 | $21.69 | 15,600 | — | — |
| 1985-04-11 | $21.31 | $21.63 | 83,000 | — | — |
| 1985-04-10 | $21.31 | $21.63 | 52,400 | — | — |
| 1985-04-09 | $21.25 | $21.56 | 77,000 | — | — |
| 1985-04-08 | $21.31 | $21.63 | 74,000 | — | — |
| 1985-04-04 | $20.94 | $21.25 | 30,800 | — | — |
| 1985-04-03 | $20.94 | $21.25 | 14,600 | — | — |
| 1985-04-02 | $20.81 | $21.12 | 37,600 | — | — |
| 1985-04-01 | $20.63 | $20.93 | 21,600 | — | — |
| 1985-03-29 | $20.50 | $20.80 | 36,800 | — | — |
| 1985-03-28 | $20.44 | $20.74 | 27,600 | — | — |
| 1985-03-27 | $20.13 | $20.42 | 109,600 | — | — |
| 1985-03-26 | $19.94 | $20.23 | 11,600 | — | — |
| 1985-03-25 | $19.94 | $20.23 | 12,000 | — | — |
| 1985-03-22 | $19.75 | $20.04 | 19,400 | — | — |
| 1985-03-21 | $19.88 | $20.17 | 15,400 | — | — |
| 1985-03-20 | $19.88 | $20.17 | 16,200 | — | — |
| 1985-03-19 | $19.94 | $20.23 | 55,800 | — | — |
| 1985-03-18 | $19.94 | $20.23 | 149,000 | — | — |
| 1985-03-15 | $19.88 | $20.17 | 37,000 | — | — |
| 1985-03-14 | $19.88 | $20.17 | 21,800 | — | — |
| 1985-03-13 | $19.81 | $20.10 | 20,400 | — | — |
| 1985-03-12 | $19.81 | $20.10 | 14,200 | — | — |
| 1985-03-11 | $19.75 | $20.04 | 14,400 | — | — |
| 1985-03-08 | $19.81 | $20.10 | 50,600 | — | — |
| 1985-03-07 | $19.75 | $20.04 | 25,600 | — | — |
| 1985-03-06 | $19.75 | $20.04 | 76,600 | — | — |
| 1985-03-05 | $19.81 | $20.10 | 26,400 | — | — |
| 1985-03-04 | $19.75 | $20.04 | 30,000 | — | — |
| 1985-03-01 | $19.81 | $20.10 | 23,400 | — | — |
| 1985-02-28 | $19.81 | $20.10 | 24,600 | — | — |
| 1985-02-27 | $19.69 | $19.98 | 25,400 | — | — |
| 1985-02-26 | $19.63 | $19.91 | 13,800 | — | — |
| 1985-02-25 | $19.75 | $20.04 | 150,200 | — | — |
| 1985-02-22 | $19.94 | $20.23 | 12,200 | — | — |
| 1985-02-21 | $19.94 | $20.23 | 20,400 | — | — |
| 1985-02-20 | $19.94 | $20.23 | 29,400 | — | — |
| 1985-02-19 | $19.94 | $20.23 | 68,000 | — | — |
| 1985-02-15 | $19.88 | $20.17 | 20,600 | — | — |
| 1985-02-14 | $19.88 | $20.17 | 41,200 | — | — |
| 1985-02-13 | $19.69 | $19.98 | 77,400 | — | — |
| 1985-02-12 | $19.81 | $20.10 | 26,000 | — | — |
| 1985-02-11 | $19.75 | $20.04 | 49,600 | — | — |
| 1985-02-08 | $19.38 | $19.66 | 41,000 | — | — |
| 1985-02-07 | $19.06 | $19.34 | 54,400 | — | — |
| 1985-02-06 | $19.13 | $19.41 | 15,000 | — | — |
| 1985-02-05 | $19.00 | $19.28 | 23,000 | — | — |
| 1985-02-04 | $18.81 | $19.09 | 53,200 | — | — |
| 1985-02-01 | $18.81 | $19.09 | 20,200 | — | — |
| 1985-01-31 | $18.88 | $19.15 | 29,000 | — | — |
| 1985-01-30 | $18.81 | $19.09 | 64,800 | — | — |
| 1985-01-29 | $18.94 | $19.22 | 23,800 | — | — |
| 1985-01-28 | $18.88 | $19.15 | 21,600 | — | — |
| 1985-01-25 | $18.94 | $19.22 | 33,600 | — | — |
| 1985-01-24 | $19.00 | $19.28 | 56,000 | — | — |
| 1985-01-23 | $19.19 | $19.47 | 77,600 | — | — |
| 1985-01-22 | $19.38 | $19.66 | 32,800 | — | — |
| 1985-01-21 | $19.44 | $19.72 | 21,800 | — | — |
| 1985-01-18 | $19.50 | $19.79 | 46,200 | — | — |
| 1985-01-17 | $20.00 | $20.30 | 41,800 | — | — |
| 1985-01-16 | $20.00 | $20.30 | 34,800 | — | — |
| 1985-01-15 | $19.94 | $20.23 | 229,800 | — | — |
| 1985-01-14 | $19.94 | $20.23 | 132,600 | — | — |
| 1985-01-11 | $19.75 | $20.04 | 237,600 | — | — |
| 1985-01-10 | $19.75 | $20.04 | 103,200 | — | — |
| 1985-01-09 | $19.63 | $19.91 | 20,200 | — | — |
| 1985-01-08 | $19.69 | $19.98 | 203,400 | — | — |
| 1985-01-07 | $19.50 | $19.79 | 29,800 | — | — |
| 1985-01-04 | $19.38 | $19.66 | 30,200 | — | — |
| 1985-01-03 | $19.25 | $19.53 | 72,800 | — | — |
| 1985-01-02 | $19.25 | $19.53 | 94,000 | — | — |