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 | $34.38 | $34.37 | 1,372 | — | — |
| 1985-12-30 | $37.50 | $37.50 | 524 | — | — |
| 1985-12-27 | $37.50 | $37.50 | 300 | — | — |
| 1985-12-26 | $31.25 | $31.25 | 24 | — | — |
| 1985-12-24 | $28.13 | $28.13 | 60 | — | — |
| 1985-12-23 | $31.25 | $31.25 | 336 | — | — |
| 1985-12-20 | $31.25 | $31.25 | 968 | — | — |
| 1985-12-19 | $31.25 | $31.25 | 228 | — | — |
| 1985-12-18 | $37.50 | $37.50 | 408 | — | — |
| 1985-12-17 | $37.50 | $37.50 | 708 | — | — |
| 1985-12-16 | $37.50 | $37.50 | 640 | — | — |
| 1985-12-13 | $40.63 | $40.63 | 184 | — | — |
| 1985-12-12 | $40.63 | $40.63 | 688 | — | — |
| 1985-12-11 | $40.63 | $40.63 | 184 | — | — |
| 1985-12-10 | $40.63 | $40.63 | 636 | — | — |
| 1985-12-09 | $40.63 | $40.63 | 988 | — | — |
| 1985-12-06 | $46.88 | $46.88 | 1,048 | — | — |
| 1985-12-05 | $34.38 | $34.37 | 1,128 | — | — |
| 1985-12-04 | $34.38 | $34.37 | 1,904 | — | — |
| 1985-12-03 | $31.25 | $31.25 | 60 | — | — |
| 1985-12-02 | $28.13 | $28.13 | 256 | — | — |
| 1985-11-29 | $31.25 | $31.25 | 108 | — | — |
| 1985-11-27 | $31.25 | $31.25 | 256 | — | — |
| 1985-11-26 | $31.25 | $31.25 | 1,100 | — | — |
| 1985-11-25 | $25.00 | $25.00 | 200 | — | — |
| 1985-11-22 | $31.25 | $31.25 | 204 | — | — |
| 1985-11-21 | $31.25 | $31.25 | 8 | — | — |
| 1985-11-20 | $28.13 | $28.13 | 112 | — | — |
| 1985-11-19 | $31.25 | $31.25 | 1,856 | — | — |
| 1985-11-18 | $28.13 | $28.13 | 48 | — | — |
| 1985-11-15 | $28.13 | $28.13 | 416 | — | — |
| 1985-11-14 | $28.13 | $28.13 | 48 | — | — |
| 1985-11-13 | $31.25 | $31.25 | 460 | — | — |
| 1985-11-12 | $28.13 | $28.13 | 480 | — | — |
| 1985-11-11 | $28.13 | $28.13 | 844 | — | — |
| 1985-11-08 | $25.00 | $25.00 | 8 | — | — |
| 1985-11-07 | $25.00 | $25.00 | 48 | — | — |
| 1985-11-06 | $25.00 | $25.00 | 56 | — | — |
| 1985-11-05 | $25.00 | $25.00 | 0 | — | — |
| 1985-11-04 | $25.00 | $25.00 | 0 | — | — |
| 1985-11-01 | $25.00 | $25.00 | 132 | — | — |
| 1985-10-31 | $25.00 | $25.00 | 4 | — | — |
| 1985-10-30 | $25.00 | $25.00 | 404 | — | — |
| 1985-10-29 | $28.13 | $28.13 | 256 | — | — |
| 1985-10-28 | $25.00 | $25.00 | 20 | — | — |
| 1985-10-25 | $25.00 | $25.00 | 372 | — | — |
| 1985-10-24 | $25.00 | $25.00 | 480 | — | — |
| 1985-10-23 | $25.00 | $25.00 | 28 | — | — |
| 1985-10-22 | $25.00 | $25.00 | 8 | — | — |
| 1985-10-21 | $25.00 | $25.00 | 244 | — | — |
| 1985-10-18 | $25.00 | $25.00 | 72 | — | — |
| 1985-10-17 | $25.00 | $25.00 | 4 | — | — |
| 1985-10-16 | $25.00 | $25.00 | 24 | — | — |
| 1985-10-15 | $25.00 | $25.00 | 416 | — | — |
| 1985-10-14 | $31.25 | $31.25 | 48 | — | — |
| 1985-10-11 | $28.13 | $28.13 | 80 | — | — |
| 1985-10-10 | $25.00 | $25.00 | 20 | — | — |
| 1985-10-09 | $25.00 | $25.00 | 1,204 | — | — |
| 1985-10-08 | $28.13 | $28.13 | 108 | — | — |
| 1985-10-07 | $25.00 | $25.00 | 0 | — | — |
| 1985-10-04 | $25.00 | $25.00 | 4 | — | — |
| 1985-10-03 | $25.00 | $25.00 | 28 | — | — |
| 1985-10-02 | $28.13 | $28.13 | 180 | — | — |
| 1985-10-01 | $25.00 | $25.00 | 80 | — | — |
| 1985-09-30 | $21.88 | $21.88 | 328 | — | — |
| 1985-09-26 | $21.88 | $21.88 | 900 | — | — |
| 1985-09-25 | $25.00 | $25.00 | 20 | — | — |
| 1985-09-24 | $25.00 | $25.00 | 48 | — | — |
| 1985-09-23 | $25.00 | $25.00 | 4 | — | — |
| 1985-09-20 | $25.00 | $25.00 | 56 | — | — |
| 1985-09-19 | $28.13 | $28.13 | 64 | — | — |
| 1985-09-18 | $25.00 | $25.00 | 216 | — | — |
| 1985-09-17 | $28.13 | $28.13 | 196 | — | — |
| 1985-09-16 | $28.13 | $28.13 | 48 | — | — |
| 1985-09-13 | $28.13 | $28.13 | 0 | — | — |
| 1985-09-12 | $28.13 | $28.13 | 88 | — | — |
| 1985-09-11 | $28.13 | $28.13 | 528 | — | — |
| 1985-09-10 | $28.13 | $28.13 | 380 | — | — |
| 1985-09-09 | $31.25 | $31.25 | 160 | — | — |
| 1985-09-06 | $28.13 | $28.13 | 120 | — | — |
| 1985-09-05 | $25.00 | $25.00 | 56 | — | — |
| 1985-09-04 | $31.25 | $31.25 | 48 | — | — |
| 1985-09-03 | $25.00 | $25.00 | 32 | — | — |
| 1985-08-30 | $25.00 | $25.00 | 64 | — | — |
| 1985-08-29 | $28.13 | $28.13 | 44 | — | — |
| 1985-08-28 | $28.13 | $28.13 | 40 | — | — |
| 1985-08-27 | $28.13 | $28.13 | 0 | — | — |
| 1985-08-26 | $28.13 | $28.13 | 256 | — | — |
| 1985-08-23 | $28.13 | $28.13 | 208 | — | — |
| 1985-08-22 | $28.13 | $28.13 | 0 | — | — |
| 1985-08-21 | $28.13 | $28.13 | 48 | — | — |
| 1985-08-20 | $31.25 | $31.25 | 244 | — | — |
| 1985-08-19 | $31.25 | $31.25 | 508 | — | — |
| 1985-08-16 | $28.13 | $28.13 | 296 | — | — |
| 1985-08-15 | $28.13 | $28.13 | 316 | — | — |
| 1985-08-14 | $28.13 | $28.13 | 500 | — | — |
| 1985-08-13 | $28.13 | $28.13 | 16 | — | — |
| 1985-08-12 | $28.13 | $28.13 | 216 | — | — |
| 1985-08-09 | $28.13 | $28.13 | 8 | — | — |
| 1985-08-08 | $28.13 | $28.13 | 304 | — | — |
| 1985-08-07 | $28.13 | $28.13 | 48 | — | — |
| 1985-08-06 | $31.25 | $31.25 | 4 | — | — |
| 1985-08-05 | $28.13 | $28.13 | 0 | — | — |
| 1985-08-02 | $28.13 | $28.13 | 20 | — | — |
| 1985-08-01 | $31.25 | $31.25 | 472 | — | — |
| 1985-07-31 | $31.25 | $31.25 | 236 | — | — |
| 1985-07-30 | $28.13 | $28.13 | 76 | — | — |
| 1985-07-29 | $31.25 | $31.25 | 944 | — | — |
| 1985-07-26 | $34.38 | $34.37 | 44 | — | — |
| 1985-07-25 | $34.38 | $34.37 | 172 | — | — |
| 1985-07-24 | $34.38 | $34.37 | 0 | — | — |
| 1985-07-23 | $34.38 | $34.37 | 4 | — | — |
| 1985-07-22 | $37.50 | $37.50 | 64 | — | — |
| 1985-07-19 | $31.25 | $31.25 | 44 | — | — |
| 1985-07-18 | $31.25 | $31.25 | 112 | — | — |
| 1985-07-17 | $34.38 | $34.37 | 116 | — | — |
| 1985-07-16 | $31.25 | $31.25 | 36 | — | — |
| 1985-07-15 | $31.25 | $31.25 | 340 | — | — |
| 1985-07-12 | $31.25 | $31.25 | 0 | — | — |
| 1985-07-11 | $31.25 | $31.25 | 16 | — | — |
| 1985-07-10 | $31.25 | $31.25 | 4 | — | — |
| 1985-07-09 | $31.25 | $31.25 | 40 | — | — |
| 1985-07-08 | $31.25 | $31.25 | 44 | — | — |
| 1985-07-05 | $34.38 | $34.37 | 600 | — | — |
| 1985-07-03 | $34.38 | $34.37 | 404 | — | — |
| 1985-07-02 | $25.00 | $25.00 | 44 | — | — |
| 1985-07-01 | $34.38 | $34.37 | 344 | — | — |
| 1985-06-28 | $34.38 | $34.37 | 244 | — | — |
| 1985-06-27 | $34.38 | $34.37 | 0 | — | — |
| 1985-06-26 | $34.38 | $34.37 | 12 | — | — |
| 1985-06-25 | $40.63 | $40.63 | 60 | — | — |
| 1985-06-24 | $34.38 | $34.37 | 220 | — | — |
| 1985-06-21 | $40.63 | $40.63 | 80 | — | — |
| 1985-06-20 | $34.38 | $34.37 | 8 | — | — |
| 1985-06-19 | $34.38 | $34.37 | 48 | — | — |
| 1985-06-18 | $37.50 | $37.50 | 232 | — | — |
| 1985-06-17 | $37.50 | $37.50 | 648 | — | — |
| 1985-06-14 | $40.63 | $40.63 | 24 | — | — |
| 1985-06-13 | $43.75 | $43.75 | 580 | — | — |
| 1985-06-12 | $46.88 | $46.88 | 72 | — | — |
| 1985-06-11 | $46.88 | $46.88 | 36 | — | — |
| 1985-06-10 | $50.00 | $50.00 | 764 | — | — |
| 1985-06-07 | $50.00 | $50.00 | 56 | — | — |
| 1985-06-06 | $50.00 | $50.00 | 140 | — | — |
| 1985-06-05 | $50.00 | $50.00 | 20 | — | — |
| 1985-06-04 | $50.00 | $50.00 | 20 | — | — |
| 1985-06-03 | $50.00 | $50.00 | 88 | — | — |
| 1985-05-31 | $50.00 | $50.00 | 56 | — | — |
| 1985-05-30 | $50.00 | $50.00 | 44 | — | — |
| 1985-05-29 | $53.13 | $53.13 | 0 | — | — |
| 1985-05-28 | $53.13 | $53.13 | 92 | — | — |
| 1985-05-24 | $50.00 | $50.00 | 240 | — | — |
| 1985-05-23 | $53.13 | $53.13 | 236 | — | — |
| 1985-05-22 | $53.13 | $53.13 | 140 | — | — |
| 1985-05-21 | $56.25 | $56.25 | 452 | — | — |
| 1985-05-20 | $53.13 | $53.13 | 96 | — | — |
| 1985-05-17 | $56.25 | $56.25 | 472 | — | — |
| 1985-05-16 | $56.25 | $56.25 | 60 | — | — |
| 1985-05-15 | $56.25 | $56.25 | 152 | — | — |
| 1985-05-14 | $53.13 | $53.13 | 124 | — | — |
| 1985-05-13 | $53.13 | $53.13 | 72 | — | — |
| 1985-05-10 | $53.13 | $53.13 | 308 | — | — |
| 1985-05-09 | $56.25 | $56.25 | 424 | — | — |
| 1985-05-08 | $53.13 | $53.13 | 580 | — | — |
| 1985-05-07 | $56.25 | $56.25 | 172 | — | — |
| 1985-05-06 | $53.13 | $53.13 | 228 | — | — |
| 1985-05-03 | $56.25 | $56.25 | 96 | — | — |
| 1985-05-02 | $56.25 | $56.25 | 456 | — | — |
| 1985-05-01 | $53.13 | $53.13 | 224 | — | — |
| 1985-04-30 | $53.13 | $53.13 | 480 | — | — |
| 1985-04-29 | $53.13 | $53.13 | 2,840 | — | — |
| 1985-04-26 | $53.13 | $53.13 | 764 | — | — |
| 1985-04-25 | $50.00 | $50.00 | 244 | — | — |
| 1985-04-24 | $50.00 | $50.00 | 108 | — | — |
| 1985-04-23 | $50.00 | $50.00 | 0 | — | — |
| 1985-04-22 | $50.00 | $50.00 | 172 | — | — |
| 1985-04-19 | $50.00 | $50.00 | 132 | — | — |
| 1985-04-18 | $46.88 | $46.88 | 764 | — | — |
| 1985-04-17 | $43.75 | $43.75 | 188 | — | — |
| 1985-04-16 | $46.88 | $46.88 | 108 | — | — |
| 1985-04-15 | $40.63 | $40.63 | 144 | — | — |
| 1985-04-12 | $40.63 | $40.63 | 100 | — | — |
| 1985-04-11 | $46.88 | $46.88 | 376 | — | — |
| 1985-04-10 | $46.88 | $46.88 | 40 | — | — |
| 1985-04-09 | $46.88 | $46.88 | 844 | — | — |
| 1985-04-08 | $43.75 | $43.75 | 588 | — | — |
| 1985-04-04 | $40.63 | $40.63 | 16 | — | — |
| 1985-04-03 | $43.75 | $43.75 | 84 | — | — |
| 1985-04-02 | $40.63 | $40.63 | 40 | — | — |
| 1985-04-01 | $43.75 | $43.75 | 336 | — | — |
| 1985-03-29 | $43.75 | $43.75 | 404 | — | — |
| 1985-03-28 | $43.75 | $43.75 | 532 | — | — |
| 1985-03-27 | $46.88 | $46.88 | 860 | — | — |
| 1985-03-26 | $43.75 | $43.75 | 136 | — | — |
| 1985-03-25 | $37.50 | $37.50 | 244 | — | — |
| 1985-03-22 | $37.50 | $37.50 | 108 | — | — |
| 1985-03-21 | $37.50 | $37.50 | 124 | — | — |
| 1985-03-20 | $34.38 | $34.37 | 52 | — | — |
| 1985-03-19 | $37.50 | $37.50 | 600 | — | — |
| 1985-03-18 | $37.50 | $37.50 | 732 | — | — |
| 1985-03-15 | $37.50 | $37.50 | 356 | — | — |
| 1985-03-14 | $37.50 | $37.50 | 168 | — | — |
| 1985-03-13 | $37.50 | $37.50 | 296 | — | — |
| 1985-03-12 | $37.50 | $37.50 | 520 | — | — |
| 1985-03-11 | $34.38 | $34.37 | 3,004 | — | — |
| 1985-03-08 | $34.38 | $34.37 | 372 | — | — |
| 1985-03-07 | $31.25 | $31.25 | 8,204 | — | — |
| 1985-03-06 | $28.13 | $28.13 | 1,000 | — | — |
| 1985-03-05 | $34.38 | $34.37 | 1,040 | — | — |
| 1985-03-04 | $34.38 | $34.37 | 560 | — | — |
| 1985-03-01 | $37.50 | $37.50 | 3,712 | — | — |
| 1985-02-28 | $34.38 | $34.37 | 96 | — | — |
| 1985-02-27 | $34.38 | $34.37 | 8 | — | — |
| 1985-02-26 | $34.38 | $34.37 | 196 | — | — |
| 1985-02-25 | $37.50 | $37.50 | 1,180 | — | — |
| 1985-02-22 | $37.50 | $37.50 | 148 | — | — |
| 1985-02-21 | $34.38 | $34.37 | 1,412 | — | — |
| 1985-02-20 | $34.38 | $34.37 | 740 | — | — |
| 1985-02-19 | $34.38 | $34.37 | 704 | — | — |
| 1985-02-15 | $34.38 | $34.37 | 1,580 | — | — |
| 1985-02-14 | $28.13 | $28.13 | 124 | — | — |
| 1985-02-13 | $31.25 | $31.25 | 144 | — | — |
| 1985-02-12 | $28.13 | $28.13 | 100 | — | — |
| 1985-02-11 | $31.25 | $31.25 | 68 | — | — |
| 1985-02-08 | $28.13 | $28.13 | 464 | — | — |
| 1985-02-07 | $28.13 | $28.13 | 1,396 | — | — |
| 1985-02-06 | $31.25 | $31.25 | 276 | — | — |
| 1985-02-05 | $31.25 | $31.25 | 616 | — | — |
| 1985-02-04 | $31.25 | $31.25 | 1,240 | — | — |
| 1985-02-01 | $31.25 | $31.25 | 544 | — | — |
| 1985-01-31 | $31.25 | $31.25 | 2,260 | — | — |
| 1985-01-30 | $28.13 | $28.13 | 56 | — | — |
| 1985-01-29 | $28.13 | $28.13 | 88 | — | — |
| 1985-01-28 | $28.13 | $28.13 | 92 | — | — |
| 1985-01-25 | $28.13 | $28.13 | 104 | — | — |
| 1985-01-24 | $28.13 | $28.13 | 592 | — | — |
| 1985-01-23 | $28.13 | $28.13 | 104 | — | — |
| 1985-01-22 | $28.13 | $28.13 | 0 | — | — |
| 1985-01-21 | $28.13 | $28.13 | 120 | — | — |
| 1985-01-18 | $31.25 | $31.25 | 0 | — | — |
| 1985-01-17 | $31.25 | $31.25 | 120 | — | — |
| 1985-01-16 | $25.00 | $25.00 | 24 | — | — |
| 1985-01-15 | $25.00 | $25.00 | 84 | — | — |
| 1985-01-14 | $28.13 | $28.13 | 124 | — | — |
| 1985-01-11 | $28.13 | $28.13 | 36 | — | — |
| 1985-01-10 | $25.00 | $25.00 | 32 | — | — |
| 1985-01-09 | $28.13 | $28.13 | 40 | — | — |
| 1985-01-08 | $25.00 | $25.00 | 636 | — | — |
| 1985-01-07 | $28.13 | $28.13 | 40 | — | — |
| 1985-01-04 | $25.00 | $25.00 | 24 | — | — |
| 1985-01-03 | $28.13 | $28.13 | 204 | — | — |
| 1985-01-02 | $31.25 | $31.25 | 112 | — | — |