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
- 1980-03-17 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 | $22.38 | $23.42 | 5,400 | — | — |
| 1985-12-30 | $22.75 | $23.82 | 4,200 | — | — |
| 1985-12-27 | $22.38 | $23.42 | 10,900 | — | — |
| 1985-12-26 | $22.25 | $23.29 | 3,200 | — | — |
| 1985-12-24 | $22.13 | $23.16 | 2,900 | — | — |
| 1985-12-23 | $22.00 | $23.03 | 6,900 | — | — |
| 1985-12-20 | $22.00 | $23.03 | 7,100 | — | — |
| 1985-12-19 | $22.13 | $23.16 | 4,400 | — | — |
| 1985-12-18 | $22.25 | $23.29 | 3,600 | — | — |
| 1985-12-17 | $21.88 | $22.90 | 4,200 | — | — |
| 1985-12-16 | $22.13 | $23.16 | 6,600 | — | — |
| 1985-12-13 | $22.38 | $23.42 | 6,000 | — | — |
| 1985-12-12 | $22.00 | $23.03 | 3,100 | — | — |
| 1985-12-11 | $21.75 | $22.77 | 7,300 | — | — |
| 1985-12-10 | $21.88 | $22.90 | 7,000 | — | — |
| 1985-12-09 | $21.50 | $22.51 | 7,200 | — | — |
| 1985-12-06 | $21.50 | $22.51 | 3,000 | — | — |
| 1985-12-05 | $21.88 | $22.90 | 7,900 | — | — |
| 1985-12-04 | $21.88 | $22.90 | 4,900 | — | — |
| 1985-12-03 | $21.63 | $22.64 | 5,300 | — | — |
| 1985-12-02 | $21.75 | $22.77 | 9,800 | — | — |
| 1985-11-29 | $21.88 | $22.90 | 3,000 | — | — |
| 1985-11-27 | $21.38 | $22.38 | 5,400 | — | — |
| 1985-11-26 | $21.63 | $22.64 | 4,000 | — | — |
| 1985-11-25 | $21.38 | $22.38 | 3,400 | — | — |
| 1985-11-22 | $21.75 | $22.77 | 4,600 | — | — |
| 1985-11-21 | $21.63 | $22.64 | 6,200 | — | — |
| 1985-11-20 | $21.13 | $22.12 | 3,300 | — | — |
| 1985-11-19 | $21.38 | $22.38 | 16,600 | — | — |
| 1985-11-18 | $21.25 | $22.25 | 6,700 | — | — |
| 1985-11-15 | $21.38 | $22.38 | 4,300 | — | — |
| 1985-11-14 | $21.63 | $22.64 | 6,200 | — | — |
| 1985-11-13 | $21.25 | $22.25 | 9,700 | — | — |
| 1985-11-12 | $21.00 | $21.99 | 11,200 | — | — |
| 1985-11-11 | $20.50 | $21.46 | 5,300 | — | — |
| 1985-11-08 | $20.25 | $21.20 | 7,400 | — | — |
| 1985-11-07 | $20.38 | $21.33 | 3,600 | — | — |
| 1985-11-06 | $20.38 | $21.33 | 6,400 | — | — |
| 1985-11-05 | $20.25 | $21.20 | 9,300 | — | — |
| 1985-11-04 | $20.00 | $20.94 | 2,900 | — | — |
| 1985-11-01 | $19.88 | $20.81 | 34,800 | — | — |
| 1985-10-31 | $20.25 | $21.20 | 3,000 | — | — |
| 1985-10-30 | $20.00 | $20.94 | 2,800 | — | — |
| 1985-10-29 | $20.25 | $21.20 | 6,500 | — | — |
| 1985-10-28 | $20.25 | $21.20 | 2,400 | — | — |
| 1985-10-25 | $20.38 | $21.33 | 4,300 | — | — |
| 1985-10-24 | $20.38 | $21.33 | 5,200 | — | — |
| 1985-10-23 | $20.25 | $21.20 | 4,900 | — | — |
| 1985-10-22 | $20.00 | $20.94 | 5,500 | — | — |
| 1985-10-21 | $20.38 | $21.33 | 3,600 | — | — |
| 1985-10-18 | $21.00 | $21.99 | 9,200 | — | — |
| 1985-10-17 | $20.75 | $21.72 | 3,700 | — | — |
| 1985-10-16 | $21.00 | $21.99 | 700 | — | — |
| 1985-10-15 | $21.13 | $22.12 | 2,900 | — | — |
| 1985-10-14 | $20.75 | $21.72 | 9,500 | — | — |
| 1985-10-11 | $20.75 | $21.72 | 4,600 | — | — |
| 1985-10-10 | $20.88 | $21.85 | 8,300 | — | — |
| 1985-10-09 | $20.75 | $21.30 | 11,100 | — | — |
| 1985-10-08 | $21.00 | $21.56 | 4,300 | — | — |
| 1985-10-07 | $20.75 | $21.30 | 3,400 | — | — |
| 1985-10-04 | $20.63 | $21.18 | 3,800 | — | — |
| 1985-10-03 | $20.50 | $21.05 | 2,800 | — | — |
| 1985-10-02 | $20.50 | $21.05 | 4,600 | — | — |
| 1985-10-01 | $20.38 | $20.92 | 6,800 | — | — |
| 1985-09-30 | $20.25 | $20.79 | 5,900 | — | — |
| 1985-09-26 | $20.25 | $20.79 | 1,900 | — | — |
| 1985-09-25 | $20.13 | $20.66 | 2,200 | — | — |
| 1985-09-24 | $20.25 | $20.79 | 3,600 | — | — |
| 1985-09-23 | $20.25 | $20.79 | 8,200 | — | — |
| 1985-09-20 | $20.13 | $20.66 | 3,800 | — | — |
| 1985-09-19 | $20.13 | $20.66 | 4,900 | — | — |
| 1985-09-18 | $20.13 | $20.66 | 1,400 | — | — |
| 1985-09-17 | $20.00 | $20.53 | 5,500 | — | — |
| 1985-09-16 | $20.13 | $20.66 | 3,200 | — | — |
| 1985-09-13 | $20.13 | $20.66 | 4,300 | — | — |
| 1985-09-12 | $20.13 | $20.66 | 3,000 | — | — |
| 1985-09-11 | $20.00 | $20.53 | 3,600 | — | — |
| 1985-09-10 | $20.25 | $20.79 | 10,100 | — | — |
| 1985-09-09 | $20.13 | $20.66 | 3,000 | — | — |
| 1985-09-06 | $20.25 | $20.79 | 8,200 | — | — |
| 1985-09-05 | $20.38 | $20.92 | 4,600 | — | — |
| 1985-09-04 | $20.50 | $21.05 | 4,300 | — | — |
| 1985-09-03 | $20.63 | $21.18 | 2,500 | — | — |
| 1985-08-30 | $20.50 | $21.05 | 3,600 | — | — |
| 1985-08-29 | $20.50 | $21.05 | 2,300 | — | — |
| 1985-08-28 | $20.63 | $21.18 | 7,000 | — | — |
| 1985-08-27 | $20.25 | $20.79 | 7,400 | — | — |
| 1985-08-26 | $20.38 | $20.92 | 9,800 | — | — |
| 1985-08-23 | $20.50 | $21.05 | 4,800 | — | — |
| 1985-08-22 | $20.63 | $21.18 | 2,000 | — | — |
| 1985-08-21 | $20.63 | $21.18 | 2,200 | — | — |
| 1985-08-20 | $20.25 | $20.79 | 4,300 | — | — |
| 1985-08-19 | $20.13 | $20.66 | 4,200 | — | — |
| 1985-08-16 | $20.13 | $20.66 | 4,200 | — | — |
| 1985-08-15 | $20.13 | $20.66 | 1,300 | — | — |
| 1985-08-14 | $20.13 | $20.66 | 2,900 | — | — |
| 1985-08-13 | $20.38 | $20.92 | 1,200 | — | — |
| 1985-08-12 | $20.13 | $20.66 | 5,000 | — | — |
| 1985-08-09 | $20.13 | $20.66 | 2,900 | — | — |
| 1985-08-08 | $20.13 | $20.66 | 5,800 | — | — |
| 1985-08-07 | $20.00 | $20.53 | 5,300 | — | — |
| 1985-08-06 | $20.00 | $20.53 | 5,700 | — | — |
| 1985-08-05 | $19.88 | $20.41 | 2,100 | — | — |
| 1985-08-02 | $20.25 | $20.79 | 900 | — | — |
| 1985-08-01 | $20.63 | $21.18 | 2,900 | — | — |
| 1985-07-31 | $20.25 | $20.79 | 1,900 | — | — |
| 1985-07-30 | $20.50 | $21.05 | 2,500 | — | — |
| 1985-07-29 | $20.50 | $21.05 | 8,600 | — | — |
| 1985-07-26 | $20.75 | $21.30 | 7,600 | — | — |
| 1985-07-25 | $20.63 | $21.18 | 2,300 | — | — |
| 1985-07-24 | $20.63 | $21.18 | 10,600 | — | — |
| 1985-07-23 | $21.00 | $21.56 | 1,700 | — | — |
| 1985-07-22 | $21.25 | $21.82 | 5,300 | — | — |
| 1985-07-19 | $21.13 | $21.69 | 9,100 | — | — |
| 1985-07-18 | $20.63 | $21.18 | 3,200 | — | — |
| 1985-07-17 | $20.75 | $21.30 | 2,300 | — | — |
| 1985-07-16 | $21.00 | $21.56 | 9,700 | — | — |
| 1985-07-15 | $21.00 | $21.56 | 6,700 | — | — |
| 1985-07-12 | $21.50 | $21.50 | 4,900 | — | — |
| 1985-07-11 | $21.25 | $21.25 | 2,800 | — | — |
| 1985-07-10 | $21.25 | $21.25 | 4,500 | — | — |
| 1985-07-09 | $21.38 | $21.37 | 3,000 | — | — |
| 1985-07-08 | $21.00 | $21.00 | 7,900 | — | — |
| 1985-07-05 | $21.13 | $21.12 | 4,300 | — | — |
| 1985-07-03 | $21.00 | $21.00 | 1,300 | — | — |
| 1985-07-02 | $21.13 | $21.12 | 16,300 | — | — |
| 1985-07-01 | $21.13 | $21.12 | 8,400 | — | — |
| 1985-06-28 | $21.00 | $21.00 | 5,100 | — | — |
| 1985-06-27 | $20.63 | $20.62 | 18,900 | — | — |
| 1985-06-26 | $20.88 | $20.87 | 5,600 | — | — |
| 1985-06-25 | $20.88 | $20.87 | 6,800 | — | — |
| 1985-06-24 | $20.75 | $20.75 | 7,800 | — | — |
| 1985-06-21 | $20.75 | $20.75 | 5,800 | — | — |
| 1985-06-20 | $20.75 | $20.75 | 6,500 | — | — |
| 1985-06-19 | $20.63 | $20.62 | 1,800 | — | — |
| 1985-06-18 | $20.75 | $20.75 | 9,200 | — | — |
| 1985-06-17 | $20.63 | $20.62 | 4,200 | — | — |
| 1985-06-14 | $20.50 | $20.50 | 5,800 | — | — |
| 1985-06-13 | $20.25 | $20.25 | 1,900 | — | — |
| 1985-06-12 | $20.25 | $20.25 | 3,400 | — | — |
| 1985-06-11 | $20.25 | $20.25 | 4,700 | — | — |
| 1985-06-10 | $20.38 | $20.37 | 2,500 | — | — |
| 1985-06-07 | $20.50 | $20.50 | 3,900 | — | — |
| 1985-06-06 | $20.25 | $20.25 | 6,100 | — | — |
| 1985-06-05 | $20.50 | $20.50 | 12,200 | — | — |
| 1985-06-04 | $19.88 | $19.87 | 7,000 | — | — |
| 1985-06-03 | $19.63 | $19.62 | 4,200 | — | — |
| 1985-05-31 | $19.75 | $19.75 | 2,800 | — | — |
| 1985-05-30 | $19.63 | $19.62 | 4,100 | — | — |
| 1985-05-29 | $19.75 | $19.75 | 1,900 | — | — |
| 1985-05-28 | $19.75 | $19.75 | 5,900 | — | — |
| 1985-05-24 | $19.75 | $19.75 | 4,700 | — | — |
| 1985-05-23 | $19.75 | $19.75 | 3,400 | — | — |
| 1985-05-22 | $19.88 | $19.87 | 6,200 | — | — |
| 1985-05-21 | $19.75 | $19.75 | 4,900 | — | — |
| 1985-05-20 | $19.75 | $19.75 | 12,200 | — | — |
| 1985-05-17 | $19.63 | $19.62 | 3,500 | — | — |
| 1985-05-16 | $19.63 | $19.62 | 3,100 | — | — |
| 1985-05-15 | $19.75 | $19.75 | 1,800 | — | — |
| 1985-05-14 | $19.63 | $19.62 | 3,500 | — | — |
| 1985-05-13 | $19.75 | $19.75 | 3,900 | — | — |
| 1985-05-10 | $19.50 | $19.50 | 7,900 | — | — |
| 1985-05-09 | $19.63 | $19.62 | 2,200 | — | — |
| 1985-05-08 | $19.63 | $19.62 | 2,000 | — | — |
| 1985-05-07 | $19.63 | $19.62 | 5,000 | — | — |
| 1985-05-06 | $19.13 | $19.12 | 2,900 | — | — |
| 1985-05-03 | $19.13 | $19.12 | 6,300 | — | — |
| 1985-05-02 | $19.38 | $19.37 | 3,500 | — | — |
| 1985-05-01 | $19.38 | $19.37 | 3,000 | — | — |
| 1985-04-30 | $19.38 | $19.37 | 1,900 | — | — |
| 1985-04-29 | $19.50 | $19.50 | 3,700 | — | — |
| 1985-04-26 | $19.38 | $19.37 | 3,300 | — | — |
| 1985-04-25 | $19.38 | $19.37 | 2,000 | — | — |
| 1985-04-24 | $19.38 | $19.37 | 4,300 | — | — |
| 1985-04-23 | $19.50 | $19.50 | 5,200 | — | — |
| 1985-04-22 | $19.50 | $19.50 | 8,200 | — | — |
| 1985-04-19 | $19.50 | $19.50 | 4,700 | — | — |
| 1985-04-18 | $19.50 | $19.50 | 6,100 | — | — |
| 1985-04-17 | $19.63 | $19.62 | 5,900 | — | — |
| 1985-04-16 | $19.50 | $19.50 | 3,100 | — | — |
| 1985-04-15 | $19.25 | $19.25 | 2,600 | — | — |
| 1985-04-12 | $19.88 | $19.87 | 1,700 | — | — |
| 1985-04-11 | $19.75 | $19.75 | 2,300 | — | — |
| 1985-04-10 | $19.88 | $19.87 | 4,000 | — | — |
| 1985-04-09 | $19.88 | $19.87 | 5,500 | — | — |
| 1985-04-08 | $20.00 | $20.00 | 14,000 | — | — |
| 1985-04-04 | $20.00 | $20.00 | 4,200 | — | — |
| 1985-04-03 | $19.75 | $19.75 | 5,700 | — | — |
| 1985-04-02 | $19.75 | $19.75 | 3,800 | — | — |
| 1985-04-01 | $19.88 | $19.87 | 4,300 | — | — |
| 1985-03-29 | $19.88 | $19.87 | 1,200 | — | — |
| 1985-03-28 | $19.88 | $19.87 | 3,500 | — | — |
| 1985-03-27 | $19.63 | $19.62 | 3,400 | — | — |
| 1985-03-26 | $19.63 | $19.62 | 4,900 | — | — |
| 1985-03-25 | $19.63 | $19.62 | 4,400 | — | — |
| 1985-03-22 | $19.63 | $19.62 | 2,400 | — | — |
| 1985-03-21 | $19.63 | $19.62 | 4,100 | — | — |
| 1985-03-20 | $19.50 | $19.50 | 4,000 | — | — |
| 1985-03-19 | $19.63 | $19.62 | 2,500 | — | — |
| 1985-03-18 | $19.50 | $19.50 | 7,600 | — | — |
| 1985-03-15 | $19.38 | $19.37 | 5,900 | — | — |
| 1985-03-14 | $19.38 | $19.37 | 3,900 | — | — |
| 1985-03-13 | $19.50 | $19.50 | 6,700 | — | — |
| 1985-03-12 | $19.75 | $19.75 | 24,300 | — | — |
| 1985-03-11 | $19.25 | $19.25 | 14,700 | — | — |
| 1985-03-08 | $19.00 | $19.00 | 1,700 | — | — |
| 1985-03-07 | $18.75 | $18.75 | 3,800 | — | — |
| 1985-03-06 | $18.88 | $18.87 | 6,300 | — | — |
| 1985-03-05 | $19.00 | $19.00 | 7,500 | — | — |
| 1985-03-04 | $19.00 | $19.00 | 7,800 | — | — |
| 1985-03-01 | $18.88 | $18.87 | 3,700 | — | — |
| 1985-02-28 | $18.63 | $18.62 | 5,000 | — | — |
| 1985-02-27 | $19.13 | $19.12 | 4,100 | — | — |
| 1985-02-26 | $18.75 | $18.75 | 3,400 | — | — |
| 1985-02-25 | $18.88 | $18.87 | 11,500 | — | — |
| 1985-02-22 | $18.88 | $18.87 | 3,100 | — | — |
| 1985-02-21 | $19.00 | $19.00 | 3,500 | — | — |
| 1985-02-20 | $19.00 | $19.00 | 6,700 | — | — |
| 1985-02-19 | $18.88 | $18.87 | 3,500 | — | — |
| 1985-02-15 | $18.88 | $18.87 | 6,600 | — | — |
| 1985-02-14 | $19.00 | $19.00 | 5,000 | — | — |
| 1985-02-13 | $19.25 | $19.25 | 4,900 | — | — |
| 1985-02-12 | $19.25 | $19.25 | 1,600 | — | — |
| 1985-02-11 | $19.00 | $19.00 | 5,600 | — | — |
| 1985-02-08 | $19.00 | $19.00 | 4,100 | — | — |
| 1985-02-07 | $19.38 | $19.37 | 6,600 | — | — |
| 1985-02-06 | $19.13 | $19.12 | 4,900 | — | — |
| 1985-02-05 | $19.25 | $19.25 | 5,000 | — | — |
| 1985-02-04 | $19.25 | $19.25 | 6,000 | — | — |
| 1985-02-01 | $19.38 | $19.37 | 5,000 | — | — |
| 1985-01-31 | $19.25 | $19.25 | 6,200 | — | — |
| 1985-01-30 | $19.13 | $19.12 | 17,500 | — | — |
| 1985-01-29 | $19.13 | $19.12 | 2,700 | — | — |
| 1985-01-28 | $19.25 | $19.25 | 6,000 | — | — |
| 1985-01-25 | $19.00 | $19.00 | 4,800 | — | — |
| 1985-01-24 | $19.13 | $19.12 | 3,700 | — | — |
| 1985-01-23 | $19.38 | $19.37 | 3,200 | — | — |
| 1985-01-22 | $19.00 | $19.00 | 1,800 | — | — |
| 1985-01-21 | $19.00 | $19.00 | 7,900 | — | — |
| 1985-01-18 | $19.13 | $19.12 | 6,700 | — | — |
| 1985-01-17 | $19.38 | $19.37 | 8,000 | — | — |
| 1985-01-16 | $19.88 | $19.87 | 8,800 | — | — |
| 1985-01-15 | $19.75 | $19.75 | 5,200 | — | — |
| 1985-01-14 | $19.63 | $19.62 | 4,400 | — | — |
| 1985-01-11 | $19.88 | $19.87 | 2,500 | — | — |
| 1985-01-10 | $19.63 | $19.62 | 7,100 | — | — |
| 1985-01-09 | $19.50 | $19.50 | 4,900 | — | — |
| 1985-01-08 | $19.38 | $19.37 | 3,100 | — | — |
| 1985-01-07 | $19.00 | $19.00 | 3,700 | — | — |
| 1985-01-04 | $18.88 | $18.87 | 3,100 | — | — |
| 1985-01-03 | $18.88 | $18.87 | 2,200 | — | — |
| 1985-01-02 | $18.75 | $18.75 | 4,300 | — | — |