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 | $34.00 | $34.00 | 49,500 | — | — |
| 1985-12-30 | $34.25 | $34.25 | 3,000 | — | — |
| 1985-12-27 | $34.13 | $34.13 | 7,700 | — | — |
| 1985-12-26 | $34.63 | $34.62 | 10,100 | — | — |
| 1985-12-24 | $33.88 | $33.87 | 14,200 | — | — |
| 1985-12-23 | $33.88 | $33.87 | 169,500 | — | — |
| 1985-12-20 | $34.75 | $34.75 | 44,900 | — | — |
| 1985-12-19 | $34.50 | $34.50 | 108,600 | — | — |
| 1985-12-18 | $34.50 | $34.50 | 48,100 | — | — |
| 1985-12-17 | $35.00 | $35.00 | 95,100 | — | — |
| 1985-12-16 | $35.63 | $35.62 | 27,800 | — | — |
| 1985-12-13 | $35.50 | $35.50 | 75,100 | — | — |
| 1985-12-12 | $35.38 | $35.37 | 19,500 | — | — |
| 1985-12-11 | $35.25 | $35.25 | 38,700 | — | — |
| 1985-12-10 | $35.00 | $35.00 | 58,300 | — | — |
| 1985-12-09 | $34.88 | $34.87 | 54,200 | — | — |
| 1985-12-06 | $34.38 | $34.37 | 22,300 | — | — |
| 1985-12-05 | $34.25 | $34.25 | 35,400 | — | — |
| 1985-12-04 | $33.13 | $33.12 | 17,800 | — | — |
| 1985-12-03 | $32.25 | $32.25 | 12,900 | — | — |
| 1985-12-02 | $32.13 | $32.12 | 6,800 | — | — |
| 1985-11-29 | $32.88 | $32.87 | 26,500 | — | — |
| 1985-11-27 | $33.25 | $33.25 | 115,000 | — | — |
| 1985-11-26 | $33.38 | $33.37 | 42,500 | — | — |
| 1985-11-25 | $33.38 | $33.37 | 58,700 | — | — |
| 1985-11-22 | $33.50 | $33.50 | 43,600 | — | — |
| 1985-11-21 | $33.13 | $33.12 | 50,500 | — | — |
| 1985-11-20 | $32.25 | $32.25 | 232,500 | — | — |
| 1985-11-19 | $31.50 | $31.50 | 14,100 | — | — |
| 1985-11-18 | $31.75 | $31.75 | 78,100 | — | — |
| 1985-11-15 | $31.88 | $31.87 | 19,100 | — | — |
| 1985-11-14 | $31.75 | $31.75 | 24,900 | — | — |
| 1985-11-13 | $31.63 | $31.62 | 26,400 | — | — |
| 1985-11-12 | $31.88 | $31.87 | 100,400 | — | — |
| 1985-11-11 | $30.00 | $30.00 | 8,400 | — | — |
| 1985-11-08 | $30.13 | $30.12 | 32,300 | — | — |
| 1985-11-07 | $29.63 | $29.62 | 37,600 | — | — |
| 1985-11-06 | $29.75 | $29.75 | 19,000 | — | — |
| 1985-11-05 | $30.25 | $30.25 | 66,100 | — | — |
| 1985-11-04 | $30.00 | $30.00 | 21,800 | — | — |
| 1985-11-01 | $30.00 | $30.00 | 5,900 | — | — |
| 1985-10-31 | $30.25 | $30.25 | 18,500 | — | — |
| 1985-10-30 | $30.50 | $30.50 | 60,300 | — | — |
| 1985-10-29 | $29.63 | $29.62 | 111,300 | — | — |
| 1985-10-28 | $30.25 | $30.25 | 17,100 | — | — |
| 1985-10-25 | $30.25 | $30.25 | 9,300 | — | — |
| 1985-10-24 | $30.63 | $30.62 | 9,600 | — | — |
| 1985-10-23 | $30.00 | $30.00 | 20,200 | — | — |
| 1985-10-22 | $30.13 | $30.12 | 69,900 | — | — |
| 1985-10-21 | $30.63 | $30.62 | 47,500 | — | — |
| 1985-10-18 | $30.75 | $30.75 | 61,300 | — | — |
| 1985-10-17 | $32.00 | $32.00 | 80,900 | — | — |
| 1985-10-16 | $32.00 | $32.00 | 9,600 | — | — |
| 1985-10-15 | $31.25 | $31.25 | 46,700 | — | — |
| 1985-10-14 | $30.75 | $30.75 | 4,200 | — | — |
| 1985-10-11 | $30.63 | $30.62 | 7,700 | — | — |
| 1985-10-10 | $30.38 | $30.37 | 6,700 | — | — |
| 1985-10-09 | $30.13 | $30.12 | 2,500 | — | — |
| 1985-10-08 | $30.25 | $30.25 | 45,400 | — | — |
| 1985-10-07 | $30.00 | $30.00 | 27,300 | — | — |
| 1985-10-04 | $30.25 | $30.25 | 4,500 | — | — |
| 1985-10-03 | $30.38 | $30.37 | 14,300 | — | — |
| 1985-10-02 | $30.50 | $30.50 | 4,900 | — | — |
| 1985-10-01 | $30.25 | $30.25 | 67,400 | — | — |
| 1985-09-30 | $30.38 | $30.37 | 28,300 | — | — |
| 1985-09-26 | $30.50 | $30.50 | 43,000 | — | — |
| 1985-09-25 | $31.75 | $31.75 | 46,800 | — | — |
| 1985-09-24 | $32.38 | $32.37 | 2,700 | — | — |
| 1985-09-23 | $32.88 | $32.87 | 34,400 | — | — |
| 1985-09-20 | $32.50 | $32.50 | 25,900 | — | — |
| 1985-09-19 | $32.25 | $32.25 | 7,400 | — | — |
| 1985-09-18 | $32.25 | $32.25 | 4,300 | — | — |
| 1985-09-17 | $32.25 | $32.25 | 12,100 | — | — |
| 1985-09-16 | $32.13 | $32.12 | 10,200 | — | — |
| 1985-09-13 | $32.38 | $32.37 | 7,600 | — | — |
| 1985-09-12 | $32.50 | $32.50 | 3,900 | — | — |
| 1985-09-11 | $32.25 | $32.25 | 12,200 | — | — |
| 1985-09-10 | $33.13 | $33.12 | 10,600 | — | — |
| 1985-09-09 | $33.75 | $33.75 | 7,300 | — | — |
| 1985-09-06 | $33.50 | $33.50 | 19,600 | — | — |
| 1985-09-05 | $33.38 | $33.37 | 6,800 | — | — |
| 1985-09-04 | $33.00 | $33.00 | 15,100 | — | — |
| 1985-09-03 | $33.13 | $33.12 | 8,000 | — | — |
| 1985-08-30 | $32.88 | $32.87 | 83,200 | — | — |
| 1985-08-29 | $33.50 | $33.50 | 53,800 | — | — |
| 1985-08-28 | $33.00 | $33.00 | 2,800 | — | — |
| 1985-08-27 | $32.75 | $32.75 | 18,400 | — | — |
| 1985-08-26 | $32.88 | $32.87 | 4,200 | — | — |
| 1985-08-23 | $32.63 | $32.62 | 8,900 | — | — |
| 1985-08-22 | $32.50 | $32.50 | 12,800 | — | — |
| 1985-08-21 | $32.75 | $32.75 | 12,000 | — | — |
| 1985-08-20 | $33.00 | $33.00 | 9,400 | — | — |
| 1985-08-19 | $32.50 | $32.50 | 20,700 | — | — |
| 1985-08-16 | $32.25 | $32.25 | 11,500 | — | — |
| 1985-08-15 | $32.63 | $32.62 | 18,900 | — | — |
| 1985-08-14 | $32.00 | $32.00 | 11,000 | — | — |
| 1985-08-13 | $31.63 | $31.62 | 35,000 | — | — |
| 1985-08-12 | $32.25 | $32.25 | 13,800 | — | — |
| 1985-08-09 | $32.38 | $32.37 | 37,600 | — | — |
| 1985-08-08 | $32.75 | $32.75 | 8,900 | — | — |
| 1985-08-07 | $32.50 | $32.50 | 40,500 | — | — |
| 1985-08-06 | $32.75 | $32.75 | 16,300 | — | — |
| 1985-08-05 | $33.38 | $33.37 | 15,400 | — | — |
| 1985-08-02 | $33.63 | $33.62 | 12,700 | — | — |
| 1985-08-01 | $34.00 | $34.00 | 45,800 | — | — |
| 1985-07-31 | $33.00 | $33.00 | 17,300 | — | — |
| 1985-07-30 | $33.75 | $33.75 | 30,200 | — | — |
| 1985-07-29 | $33.88 | $33.87 | 14,500 | — | — |
| 1985-07-26 | $34.00 | $34.00 | 23,800 | — | — |
| 1985-07-25 | $34.38 | $34.37 | 39,900 | — | — |
| 1985-07-24 | $33.50 | $33.50 | 58,700 | — | — |
| 1985-07-23 | $33.38 | $33.37 | 57,600 | — | — |
| 1985-07-22 | $33.50 | $33.50 | 27,000 | — | — |
| 1985-07-19 | $33.63 | $33.62 | 50,300 | — | — |
| 1985-07-18 | $33.25 | $33.25 | 53,900 | — | — |
| 1985-07-17 | $33.38 | $33.37 | 101,900 | — | — |
| 1985-07-16 | $32.38 | $32.37 | 106,700 | — | — |
| 1985-07-15 | $31.88 | $31.87 | 29,500 | — | — |
| 1985-07-12 | $31.38 | $31.37 | 82,700 | — | — |
| 1985-07-11 | $31.25 | $31.25 | 86,300 | — | — |
| 1985-07-10 | $31.38 | $31.37 | 104,300 | — | — |
| 1985-07-09 | $30.75 | $30.75 | 138,100 | — | — |
| 1985-07-08 | $31.38 | $31.37 | 145,600 | — | — |
| 1985-07-05 | $32.50 | $32.50 | 82,700 | — | — |
| 1985-07-03 | $32.38 | $32.37 | 60,200 | — | — |
| 1985-07-02 | $32.25 | $32.25 | 127,200 | — | — |
| 1985-07-01 | $32.25 | $32.25 | 121,600 | — | — |
| 1985-06-28 | $32.00 | $32.00 | 52,700 | — | — |
| 1985-06-27 | $32.13 | $32.12 | 36,500 | — | — |
| 1985-06-26 | $32.00 | $32.00 | 82,600 | — | — |
| 1985-06-25 | $32.00 | $32.00 | 120,300 | — | — |
| 1985-06-24 | $30.13 | $30.12 | 33,800 | — | — |
| 1985-06-21 | $30.00 | $30.00 | 31,100 | — | — |
| 1985-06-20 | $30.00 | $30.00 | 15,600 | — | — |
| 1985-06-19 | $30.25 | $30.25 | 73,100 | — | — |
| 1985-06-18 | $30.50 | $30.50 | 13,700 | — | — |
| 1985-06-17 | $31.00 | $31.00 | 21,800 | — | — |
| 1985-06-14 | $31.00 | $31.00 | 13,900 | — | — |
| 1985-06-13 | $31.00 | $31.00 | 7,200 | — | — |
| 1985-06-12 | $31.00 | $31.00 | 60,500 | — | — |
| 1985-06-11 | $30.88 | $30.87 | 76,500 | — | — |
| 1985-06-10 | $29.88 | $29.87 | 139,900 | — | — |
| 1985-06-07 | $31.00 | $31.00 | 68,200 | — | — |
| 1985-06-06 | $32.25 | $32.25 | 27,400 | — | — |
| 1985-06-05 | $32.88 | $32.87 | 43,600 | — | — |
| 1985-06-04 | $32.00 | $32.00 | 23,100 | — | — |
| 1985-06-03 | $32.00 | $32.00 | 16,400 | — | — |
| 1985-05-31 | $32.00 | $32.00 | 18,800 | — | — |
| 1985-05-30 | $32.25 | $32.25 | 97,900 | — | — |
| 1985-05-29 | $31.00 | $31.00 | 53,300 | — | — |
| 1985-05-28 | $31.00 | $31.00 | 28,500 | — | — |
| 1985-05-24 | $32.13 | $32.12 | 60,800 | — | — |
| 1985-05-23 | $32.38 | $32.37 | 34,000 | — | — |
| 1985-05-22 | $32.75 | $32.75 | 31,100 | — | — |
| 1985-05-21 | $33.13 | $33.12 | 45,300 | — | — |
| 1985-05-20 | $33.50 | $33.50 | 46,800 | — | — |
| 1985-05-17 | $33.00 | $33.00 | 39,100 | — | — |
| 1985-05-16 | $33.00 | $33.00 | 57,900 | — | — |
| 1985-05-15 | $32.75 | $32.75 | 5,500 | — | — |
| 1985-05-14 | $33.00 | $33.00 | 67,900 | — | — |
| 1985-05-13 | $33.50 | $33.50 | 90,600 | — | — |
| 1985-05-10 | $33.00 | $33.00 | 84,000 | — | — |
| 1985-05-09 | $32.63 | $32.62 | 17,500 | — | — |
| 1985-05-08 | $32.88 | $32.87 | 20,300 | — | — |
| 1985-05-07 | $32.50 | $32.50 | 47,000 | — | — |
| 1985-05-06 | $30.75 | $30.75 | 25,600 | — | — |
| 1985-05-03 | $31.25 | $31.25 | 108,800 | — | — |
| 1985-05-02 | $31.63 | $31.62 | 11,800 | — | — |
| 1985-05-01 | $32.38 | $32.37 | 3,100 | — | — |
| 1985-04-30 | $32.75 | $32.75 | 23,600 | — | — |
| 1985-04-29 | $33.00 | $33.00 | 23,600 | — | — |
| 1985-04-26 | $33.00 | $33.00 | 9,300 | — | — |
| 1985-04-25 | $33.00 | $33.00 | 172,800 | — | — |
| 1985-04-24 | $33.50 | $33.50 | 34,600 | — | — |
| 1985-04-23 | $33.88 | $33.87 | 5,500 | — | — |
| 1985-04-22 | $33.63 | $33.62 | 27,700 | — | — |
| 1985-04-19 | $33.88 | $33.87 | 8,700 | — | — |
| 1985-04-18 | $33.88 | $33.87 | 14,500 | — | — |
| 1985-04-17 | $33.75 | $33.75 | 14,200 | — | — |
| 1985-04-16 | $33.25 | $33.25 | 14,800 | — | — |
| 1985-04-15 | $33.25 | $33.25 | 6,000 | — | — |
| 1985-04-12 | $34.00 | $34.00 | 15,800 | — | — |
| 1985-04-11 | $34.00 | $34.00 | 10,700 | — | — |
| 1985-04-10 | $34.00 | $34.00 | 13,800 | — | — |
| 1985-04-09 | $33.75 | $33.75 | 16,400 | — | — |
| 1985-04-08 | $34.00 | $34.00 | 11,800 | — | — |
| 1985-04-04 | $34.38 | $34.37 | 25,100 | — | — |
| 1985-04-03 | $35.75 | $35.75 | 3,600 | — | — |
| 1985-04-02 | $35.88 | $35.87 | 14,200 | — | — |
| 1985-04-01 | $35.50 | $35.50 | 59,400 | — | — |
| 1985-03-29 | $35.88 | $35.87 | 16,100 | — | — |
| 1985-03-28 | $35.88 | $35.87 | 8,100 | — | — |
| 1985-03-27 | $35.38 | $35.37 | 44,100 | — | — |
| 1985-03-26 | $34.63 | $34.62 | 44,500 | — | — |
| 1985-03-25 | $34.63 | $34.62 | 32,700 | — | — |
| 1985-03-22 | $34.50 | $34.50 | 43,500 | — | — |
| 1985-03-21 | $35.75 | $35.75 | 24,600 | — | — |
| 1985-03-20 | $37.13 | $37.12 | 20,800 | — | — |
| 1985-03-19 | $37.38 | $37.37 | 16,700 | — | — |
| 1985-03-18 | $37.75 | $37.75 | 9,500 | — | — |
| 1985-03-15 | $38.13 | $38.12 | 6,900 | — | — |
| 1985-03-14 | $38.25 | $38.25 | 5,700 | — | — |
| 1985-03-13 | $38.38 | $38.37 | 8,200 | — | — |
| 1985-03-12 | $38.13 | $38.12 | 20,900 | — | — |
| 1985-03-11 | $38.63 | $38.62 | 11,500 | — | — |
| 1985-03-08 | $39.50 | $39.50 | 61,500 | — | — |
| 1985-03-07 | $39.63 | $39.62 | 26,300 | — | — |
| 1985-03-06 | $39.63 | $39.62 | 197,600 | — | — |
| 1985-03-05 | $39.50 | $39.50 | 5,100 | — | — |
| 1985-03-04 | $39.38 | $39.37 | 9,700 | — | — |
| 1985-03-01 | $40.13 | $40.12 | 34,600 | — | — |
| 1985-02-28 | $39.38 | $39.37 | 9,700 | — | — |
| 1985-02-27 | $40.13 | $40.12 | 25,100 | — | — |
| 1985-02-26 | $40.13 | $40.12 | 152,700 | — | — |
| 1985-02-25 | $39.63 | $39.62 | 57,600 | — | — |
| 1985-02-22 | $39.25 | $39.25 | 16,700 | — | — |
| 1985-02-21 | $38.50 | $38.50 | 7,800 | — | — |
| 1985-02-20 | $39.13 | $39.12 | 21,200 | — | — |
| 1985-02-19 | $38.75 | $38.75 | 5,500 | — | — |
| 1985-02-15 | $38.63 | $38.62 | 43,100 | — | — |
| 1985-02-14 | $38.75 | $38.75 | 17,900 | — | — |
| 1985-02-13 | $39.00 | $39.00 | 13,800 | — | — |
| 1985-02-12 | $38.13 | $38.12 | 11,700 | — | — |
| 1985-02-11 | $38.00 | $38.00 | 20,600 | — | — |
| 1985-02-08 | $38.00 | $38.00 | 5,800 | — | — |
| 1985-02-07 | $38.50 | $38.50 | 13,900 | — | — |
| 1985-02-06 | $38.13 | $38.12 | 25,300 | — | — |
| 1985-02-05 | $37.38 | $37.37 | 17,700 | — | — |
| 1985-02-04 | $37.75 | $37.75 | 27,700 | — | — |
| 1985-02-01 | $37.50 | $37.50 | 12,200 | — | — |
| 1985-01-31 | $38.13 | $38.12 | 8,500 | — | — |
| 1985-01-30 | $39.00 | $39.00 | 42,600 | — | — |
| 1985-01-29 | $38.75 | $38.75 | 40,700 | — | — |
| 1985-01-28 | $39.38 | $39.37 | 14,900 | — | — |
| 1985-01-25 | $38.88 | $38.87 | 34,400 | — | — |
| 1985-01-24 | $39.38 | $39.37 | 39,700 | — | — |
| 1985-01-23 | $38.13 | $38.12 | 17,100 | — | — |
| 1985-01-22 | $38.50 | $38.50 | 121,700 | — | — |
| 1985-01-21 | $36.50 | $36.50 | 58,200 | — | — |
| 1985-01-18 | $34.75 | $34.75 | 30,400 | — | — |
| 1985-01-17 | $34.75 | $34.75 | 21,000 | — | — |
| 1985-01-16 | $34.75 | $34.75 | 28,000 | — | — |
| 1985-01-15 | $35.13 | $35.12 | 90,100 | — | — |
| 1985-01-14 | $34.63 | $34.62 | 32,800 | — | — |
| 1985-01-11 | $33.88 | $33.87 | 29,200 | — | — |
| 1985-01-10 | $32.88 | $32.87 | 39,100 | — | — |
| 1985-01-09 | $32.38 | $32.37 | 83,500 | — | — |
| 1985-01-08 | $33.00 | $33.00 | 88,000 | — | — |
| 1985-01-07 | $33.75 | $33.75 | 5,400 | — | — |
| 1985-01-04 | $33.25 | $33.25 | 15,400 | — | — |
| 1985-01-03 | $33.00 | $33.00 | 110,000 | — | — |
| 1985-01-02 | $33.88 | $33.87 | 36,300 | — | — |