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
- 1984-06-20 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 | $22.13 | $22.13 | 2,327 | — | — |
| 1985-12-30 | $22.35 | $22.35 | 465 | — | — |
| 1985-12-27 | $22.35 | $22.35 | 27,924 | — | — |
| 1985-12-26 | $21.92 | $21.92 | 1,629 | — | — |
| 1985-12-24 | $21.27 | $21.27 | 0 | — | — |
| 1985-12-23 | $21.27 | $21.27 | 465 | — | — |
| 1985-12-20 | $21.70 | $21.70 | 931 | — | — |
| 1985-12-19 | $22.13 | $22.13 | 4,887 | — | — |
| 1985-12-18 | $22.13 | $22.13 | 233 | — | — |
| 1985-12-17 | $21.49 | $21.49 | 3,258 | — | — |
| 1985-12-16 | $22.13 | $22.13 | 698 | — | — |
| 1985-12-13 | $21.70 | $21.70 | 931 | — | — |
| 1985-12-12 | $21.70 | $21.70 | 0 | — | — |
| 1985-12-11 | $21.70 | $21.70 | 2,560 | — | — |
| 1985-12-10 | $21.49 | $21.49 | 0 | — | — |
| 1985-12-09 | $21.49 | $21.49 | 3,956 | — | — |
| 1985-12-06 | $21.70 | $21.70 | 1,163 | — | — |
| 1985-12-05 | $21.70 | $21.70 | 0 | — | — |
| 1985-12-04 | $21.70 | $21.70 | 3,723 | — | — |
| 1985-12-03 | $21.70 | $21.70 | 2,094 | — | — |
| 1985-12-02 | $22.24 | $22.24 | 3,258 | — | — |
| 1985-11-29 | $28.79 | $28.79 | 3,956 | — | — |
| 1985-11-27 | $29.01 | $29.01 | 2,560 | — | — |
| 1985-11-26 | $28.79 | $28.79 | 4,421 | — | — |
| 1985-11-25 | $29.44 | $29.44 | 6,516 | — | — |
| 1985-11-22 | $28.36 | $28.36 | 4,189 | — | — |
| 1985-11-21 | $27.72 | $27.72 | 3,258 | — | — |
| 1985-11-20 | $27.29 | $27.29 | 233 | — | — |
| 1985-11-19 | $27.72 | $27.72 | 233 | — | — |
| 1985-11-18 | $27.18 | $27.18 | 233 | — | — |
| 1985-11-15 | $27.29 | $27.29 | 2,327 | — | — |
| 1985-11-14 | $27.29 | $27.29 | 5,585 | — | — |
| 1985-11-13 | $27.07 | $27.07 | 0 | — | — |
| 1985-11-12 | $27.07 | $27.07 | 931 | — | — |
| 1985-11-11 | $26.86 | $26.86 | 1,163 | — | — |
| 1985-11-08 | $26.86 | $26.86 | 1,163 | — | — |
| 1985-11-07 | $26.43 | $26.43 | 3,025 | — | — |
| 1985-11-06 | $26.43 | $26.43 | 3,723 | — | — |
| 1985-11-05 | $25.78 | $25.78 | 931 | — | — |
| 1985-11-04 | $25.68 | $25.68 | 1,629 | — | — |
| 1985-11-01 | $25.57 | $25.57 | 4,887 | — | — |
| 1985-10-31 | $25.57 | $25.57 | 0 | — | — |
| 1985-10-30 | $25.57 | $25.57 | 7,214 | — | — |
| 1985-10-29 | $25.57 | $25.57 | 1,163 | — | — |
| 1985-10-28 | $25.46 | $25.46 | 233 | — | — |
| 1985-10-25 | $25.57 | $25.57 | 0 | — | — |
| 1985-10-24 | $25.57 | $25.57 | 233 | — | — |
| 1985-10-23 | $25.25 | $25.25 | 3,025 | — | — |
| 1985-10-22 | $25.25 | $25.25 | 1,396 | — | — |
| 1985-10-21 | $25.25 | $25.25 | 233 | — | — |
| 1985-10-18 | $25.57 | $25.57 | 233 | — | — |
| 1985-10-17 | $25.25 | $25.25 | 0 | — | — |
| 1985-10-16 | $25.25 | $25.25 | 3,258 | — | — |
| 1985-10-15 | $25.25 | $25.25 | 1,396 | — | — |
| 1985-10-14 | $25.14 | $25.14 | 0 | — | — |
| 1985-10-11 | $25.14 | $25.14 | 931 | — | — |
| 1985-10-10 | $25.35 | $25.35 | 0 | — | — |
| 1985-10-09 | $25.35 | $25.35 | 0 | — | — |
| 1985-10-08 | $25.35 | $25.35 | 3,956 | — | — |
| 1985-10-07 | $25.35 | $25.35 | 698 | — | — |
| 1985-10-04 | $25.25 | $25.25 | 1,396 | — | — |
| 1985-10-03 | $25.14 | $25.14 | 233 | — | — |
| 1985-10-02 | $25.14 | $25.14 | 3,258 | — | — |
| 1985-10-01 | $25.35 | $25.35 | 2,094 | — | — |
| 1985-09-30 | $25.25 | $25.25 | 0 | — | — |
| 1985-09-26 | $25.25 | $25.25 | 0 | — | — |
| 1985-09-25 | $25.25 | $25.25 | 1,163 | — | — |
| 1985-09-24 | $25.25 | $25.25 | 698 | — | — |
| 1985-09-23 | $24.92 | $24.92 | 4,654 | — | — |
| 1985-09-20 | $24.92 | $24.92 | 7,679 | — | — |
| 1985-09-19 | $25.35 | $25.35 | 2,560 | — | — |
| 1985-09-18 | $24.92 | $24.92 | 3,025 | — | — |
| 1985-09-17 | $25.35 | $25.35 | 3,723 | — | — |
| 1985-09-16 | $24.92 | $24.92 | 465 | — | — |
| 1985-09-13 | $24.92 | $24.92 | 6,748 | — | — |
| 1985-09-12 | $25.57 | $25.57 | 0 | — | — |
| 1985-09-11 | $25.57 | $25.57 | 0 | — | — |
| 1985-09-10 | $25.57 | $25.57 | 0 | — | — |
| 1985-09-09 | $25.57 | $25.57 | 0 | — | — |
| 1985-09-06 | $25.57 | $25.57 | 0 | — | — |
| 1985-09-05 | $25.57 | $25.57 | 0 | — | — |
| 1985-09-04 | $25.57 | $25.57 | 2,327 | — | — |
| 1985-09-03 | $24.71 | $24.71 | 4,654 | — | — |
| 1985-08-30 | $24.82 | $24.82 | 0 | — | — |
| 1985-08-29 | $24.82 | $24.82 | 0 | — | — |
| 1985-08-28 | $24.82 | $24.82 | 0 | — | — |
| 1985-08-27 | $24.82 | $24.82 | 0 | — | — |
| 1985-08-26 | $24.82 | $24.82 | 0 | — | — |
| 1985-08-23 | $24.82 | $24.82 | 0 | — | — |
| 1985-08-22 | $24.82 | $24.82 | 30,018 | — | — |
| 1985-08-21 | $25.03 | $25.03 | 9,308 | — | — |
| 1985-08-20 | $24.92 | $24.92 | 0 | — | — |
| 1985-08-19 | $24.92 | $24.92 | 1,163 | — | — |
| 1985-08-16 | $24.92 | $24.92 | 0 | — | — |
| 1985-08-15 | $24.92 | $24.92 | 233 | — | — |
| 1985-08-14 | $25.03 | $25.03 | 465 | — | — |
| 1985-08-13 | $24.92 | $24.92 | 0 | — | — |
| 1985-08-12 | $24.92 | $24.92 | 1,163 | — | — |
| 1985-08-09 | $25.35 | $25.35 | 0 | — | — |
| 1985-08-08 | $25.35 | $25.35 | 0 | — | — |
| 1985-08-07 | $25.35 | $25.35 | 0 | — | — |
| 1985-08-06 | $25.35 | $25.35 | 0 | — | — |
| 1985-08-05 | $25.35 | $25.35 | 233 | — | — |
| 1985-08-02 | $25.14 | $25.14 | 698 | — | — |
| 1985-08-01 | $25.57 | $25.57 | 0 | — | — |
| 1985-07-31 | $25.57 | $25.57 | 0 | — | — |
| 1985-07-30 | $25.57 | $25.57 | 0 | — | — |
| 1985-07-29 | $25.57 | $25.57 | 233 | — | — |
| 1985-07-26 | $25.35 | $25.35 | 0 | — | — |
| 1985-07-25 | $25.35 | $25.35 | 931 | — | — |
| 1985-07-24 | $25.57 | $25.57 | 0 | — | — |
| 1985-07-23 | $25.57 | $25.57 | 698 | — | — |
| 1985-07-22 | $25.57 | $25.57 | 233 | — | — |
| 1985-07-19 | $25.35 | $25.35 | 233 | — | — |
| 1985-07-18 | $25.35 | $25.35 | 233 | — | — |
| 1985-07-17 | $24.92 | $24.92 | 0 | — | — |
| 1985-07-16 | $24.92 | $24.92 | 233 | — | — |
| 1985-07-15 | $25.35 | $25.35 | 465 | — | — |
| 1985-07-12 | $24.71 | $24.71 | 931 | — | — |
| 1985-07-11 | $24.50 | $24.50 | 931 | — | — |
| 1985-07-10 | $25.35 | $25.35 | 0 | — | — |
| 1985-07-09 | $25.35 | $25.35 | 0 | — | — |
| 1985-07-08 | $25.35 | $25.35 | 0 | — | — |
| 1985-07-05 | $25.35 | $25.35 | 931 | — | — |
| 1985-07-03 | $24.71 | $24.71 | 698 | — | — |
| 1985-07-02 | $25.14 | $25.14 | 233 | — | — |
| 1985-07-01 | $24.39 | $24.39 | 0 | — | — |
| 1985-06-28 | $24.39 | $24.39 | 0 | — | — |
| 1985-06-27 | $24.39 | $24.39 | 0 | — | — |
| 1985-06-26 | $24.39 | $24.39 | 0 | — | — |
| 1985-06-25 | $24.39 | $24.39 | 0 | — | — |
| 1985-06-24 | $24.39 | $24.39 | 0 | — | — |
| 1985-06-21 | $24.39 | $24.39 | 2,792 | — | — |
| 1985-06-20 | $24.50 | $24.50 | 233 | — | — |
| 1985-06-19 | $23.74 | $23.74 | 0 | — | — |
| 1985-06-18 | $23.74 | $23.74 | 0 | — | — |
| 1985-06-17 | $23.74 | $23.74 | 233 | — | — |
| 1985-06-14 | $23.85 | $23.85 | 3,258 | — | — |
| 1985-06-13 | $23.64 | $23.64 | 233 | — | — |
| 1985-06-12 | $23.21 | $23.21 | 1,862 | — | — |
| 1985-06-11 | $23.21 | $23.21 | 0 | — | — |
| 1985-06-10 | $23.21 | $23.21 | 0 | — | — |
| 1985-06-07 | $23.21 | $23.21 | 5,352 | — | — |
| 1985-06-06 | $23.64 | $23.64 | 3,490 | — | — |
| 1985-06-05 | $23.21 | $23.21 | 233 | — | — |
| 1985-06-04 | $22.88 | $22.88 | 0 | — | — |
| 1985-06-03 | $22.88 | $22.88 | 0 | — | — |
| 1985-05-31 | $22.88 | $22.88 | 4,887 | — | — |
| 1985-05-30 | $22.35 | $22.35 | 0 | — | — |
| 1985-05-29 | $22.35 | $22.35 | 1,163 | — | — |
| 1985-05-28 | $22.78 | $22.78 | 0 | — | — |
| 1985-05-24 | $22.78 | $22.78 | 0 | — | — |
| 1985-05-23 | $22.78 | $22.78 | 1,163 | — | — |
| 1985-05-22 | $22.78 | $22.78 | 465 | — | — |
| 1985-05-21 | $22.35 | $22.35 | 9,075 | — | — |
| 1985-05-20 | $22.35 | $22.35 | 931 | — | — |
| 1985-05-17 | $21.92 | $21.92 | 0 | — | — |
| 1985-05-16 | $21.92 | $21.92 | 0 | — | — |
| 1985-05-15 | $21.92 | $21.92 | 931 | — | — |
| 1985-05-14 | $22.35 | $22.35 | 5,352 | — | — |
| 1985-05-13 | $22.35 | $22.35 | 0 | — | — |
| 1985-05-10 | $22.35 | $22.35 | 1,163 | — | — |
| 1985-05-09 | $22.35 | $22.35 | 465 | — | — |
| 1985-05-08 | $22.35 | $22.35 | 2,094 | — | — |
| 1985-05-07 | $22.35 | $22.35 | 0 | — | — |
| 1985-05-06 | $22.35 | $22.35 | 0 | — | — |
| 1985-05-03 | $22.35 | $22.35 | 233 | — | — |
| 1985-05-02 | $21.92 | $21.92 | 931 | — | — |
| 1985-05-01 | $22.35 | $22.35 | 0 | — | — |
| 1985-04-30 | $22.35 | $22.35 | 233 | — | — |
| 1985-04-29 | $22.35 | $22.35 | 3,490 | — | — |
| 1985-04-26 | $22.35 | $22.35 | 0 | — | — |
| 1985-04-25 | $22.35 | $22.35 | 3,025 | — | — |
| 1985-04-24 | $22.35 | $22.35 | 6,748 | — | — |
| 1985-04-23 | $22.13 | $22.13 | 465 | — | — |
| 1985-04-22 | $22.35 | $22.35 | 0 | — | — |
| 1985-04-19 | $22.35 | $22.35 | 0 | — | — |
| 1985-04-18 | $22.35 | $22.35 | 2,327 | — | — |
| 1985-04-17 | $22.99 | $22.99 | 233 | — | — |
| 1985-04-16 | $22.78 | $22.78 | 7,912 | — | — |
| 1985-04-15 | $22.78 | $22.78 | 1,396 | — | — |
| 1985-04-12 | $21.70 | $21.70 | 5,119 | — | — |
| 1985-04-11 | $21.06 | $21.06 | 6,050 | — | — |
| 1985-04-10 | $20.63 | $20.63 | 0 | — | — |
| 1985-04-09 | $20.63 | $20.63 | 0 | — | — |
| 1985-04-08 | $20.63 | $20.63 | 0 | — | — |
| 1985-04-04 | $20.63 | $20.63 | 0 | — | — |
| 1985-04-03 | $20.63 | $20.63 | 0 | — | — |
| 1985-04-02 | $20.63 | $20.63 | 0 | — | — |
| 1985-04-01 | $20.63 | $20.63 | 0 | — | — |
| 1985-03-29 | $20.63 | $20.63 | 0 | — | — |
| 1985-03-28 | $20.63 | $20.63 | 698 | — | — |
| 1985-03-27 | $20.84 | $20.84 | 233 | — | — |
| 1985-03-26 | $20.84 | $20.84 | 698 | — | — |
| 1985-03-25 | $20.41 | $20.41 | 233 | — | — |
| 1985-03-22 | $21.06 | $21.06 | 698 | — | — |
| 1985-03-21 | $21.27 | $21.27 | 233 | — | — |
| 1985-03-20 | $21.27 | $21.27 | 0 | — | — |
| 1985-03-19 | $21.27 | $21.27 | 465 | — | — |
| 1985-03-18 | $20.63 | $20.63 | 2,094 | — | — |
| 1985-03-15 | $20.41 | $20.41 | 233 | — | — |
| 1985-03-14 | $20.20 | $20.20 | 0 | — | — |
| 1985-03-13 | $20.20 | $20.20 | 0 | — | — |
| 1985-03-12 | $20.20 | $20.20 | 0 | — | — |
| 1985-03-11 | $20.20 | $20.20 | 233 | — | — |
| 1985-03-08 | $20.20 | $20.20 | 0 | — | — |
| 1985-03-07 | $20.20 | $20.20 | 0 | — | — |
| 1985-03-06 | $20.20 | $20.20 | 1,163 | — | — |
| 1985-03-05 | $20.20 | $20.20 | 2,327 | — | — |
| 1985-03-04 | $20.20 | $20.20 | 1,396 | — | — |
| 1985-03-01 | $19.77 | $19.77 | 0 | — | — |
| 1985-02-28 | $19.77 | $19.77 | 465 | — | — |
| 1985-02-27 | $19.77 | $19.77 | 0 | — | — |
| 1985-02-26 | $19.77 | $19.77 | 465 | — | — |
| 1985-02-25 | $19.77 | $19.77 | 0 | — | — |
| 1985-02-22 | $19.77 | $19.77 | 0 | — | — |
| 1985-02-21 | $19.77 | $19.77 | 0 | — | — |
| 1985-02-20 | $19.77 | $19.77 | 0 | — | — |
| 1985-02-19 | $19.77 | $19.77 | 2,792 | — | — |
| 1985-02-15 | $19.77 | $19.77 | 465 | — | — |
| 1985-02-14 | $19.55 | $19.55 | 0 | — | — |
| 1985-02-13 | $19.55 | $19.55 | 0 | — | — |
| 1985-02-12 | $19.55 | $19.55 | 0 | — | — |
| 1985-02-11 | $19.55 | $19.55 | 0 | — | — |
| 1985-02-08 | $19.55 | $19.55 | 0 | — | — |
| 1985-02-07 | $19.55 | $19.55 | 0 | — | — |
| 1985-02-06 | $19.55 | $19.55 | 1,163 | — | — |
| 1985-02-05 | $19.55 | $19.55 | 0 | — | — |
| 1985-02-04 | $19.55 | $19.55 | 0 | — | — |
| 1985-02-01 | $19.55 | $19.55 | 931 | — | — |
| 1985-01-31 | $19.55 | $19.55 | 233 | — | — |
| 1985-01-30 | $19.55 | $19.55 | 0 | — | — |
| 1985-01-29 | $19.55 | $19.55 | 233 | — | — |
| 1985-01-28 | $19.55 | $19.55 | 0 | — | — |
| 1985-01-25 | $19.55 | $19.55 | 233 | — | — |
| 1985-01-24 | $19.55 | $19.55 | 0 | — | — |
| 1985-01-23 | $19.55 | $19.55 | 233 | — | — |
| 1985-01-22 | $19.55 | $19.55 | 698 | — | — |
| 1985-01-21 | $19.55 | $19.55 | 465 | — | — |
| 1985-01-18 | $19.55 | $19.55 | 0 | — | — |
| 1985-01-17 | $19.55 | $19.55 | 1,163 | — | — |
| 1985-01-16 | $19.55 | $19.55 | 698 | — | — |
| 1985-01-15 | $19.34 | $19.34 | 0 | — | — |
| 1985-01-14 | $19.34 | $19.34 | 0 | — | — |
| 1985-01-11 | $19.34 | $19.34 | 698 | — | — |
| 1985-01-10 | $19.34 | $19.34 | 0 | — | — |
| 1985-01-09 | $19.12 | $19.12 | 2,327 | — | — |
| 1985-01-08 | $19.12 | $19.12 | 0 | — | — |
| 1985-01-07 | $19.12 | $19.12 | 0 | — | — |
| 1985-01-04 | $19.12 | $19.12 | 698 | — | — |
| 1985-01-03 | $19.12 | $19.12 | 698 | — | — |
| 1985-01-02 | $19.12 | $19.12 | 2,327 | — | — |