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
- 1972-06-01 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 | $20.00 | $71.87 | 300,000 | — | — |
| 1985-12-30 | $19.75 | $70.97 | 154,100 | — | — |
| 1985-12-27 | $19.63 | $70.52 | 142,200 | — | — |
| 1985-12-26 | $19.75 | $70.97 | 194,100 | — | — |
| 1985-12-24 | $19.88 | $71.42 | 214,300 | — | — |
| 1985-12-23 | $19.88 | $71.42 | 183,100 | — | — |
| 1985-12-20 | $20.25 | $72.77 | 416,900 | — | — |
| 1985-12-19 | $19.88 | $71.42 | 256,400 | — | — |
| 1985-12-18 | $20.13 | $72.32 | 419,200 | — | — |
| 1985-12-17 | $20.13 | $72.32 | 1,140,000 | — | — |
| 1985-12-16 | $19.50 | $70.07 | 452,400 | — | — |
| 1985-12-13 | $19.63 | $70.52 | 445,000 | — | — |
| 1985-12-12 | $19.38 | $69.62 | 447,600 | — | — |
| 1985-12-11 | $19.63 | $70.52 | 578,400 | — | — |
| 1985-12-10 | $19.50 | $70.07 | 530,700 | — | — |
| 1985-12-09 | $20.00 | $70.22 | 2,516,000 | — | — |
| 1985-12-06 | $19.63 | $68.90 | 514,100 | — | — |
| 1985-12-05 | $19.63 | $68.90 | 5,233,000 | — | — |
| 1985-12-04 | $19.50 | $68.46 | 229,600 | — | — |
| 1985-12-03 | $19.50 | $68.46 | 303,000 | — | — |
| 1985-12-02 | $19.38 | $68.02 | 157,100 | — | — |
| 1985-11-29 | $19.50 | $68.46 | 244,100 | — | — |
| 1985-11-27 | $19.50 | $68.46 | 242,400 | — | — |
| 1985-11-26 | $19.25 | $67.58 | 122,200 | — | — |
| 1985-11-25 | $19.38 | $68.02 | 124,800 | — | — |
| 1985-11-22 | $19.25 | $67.58 | 503,000 | — | — |
| 1985-11-21 | $19.13 | $67.15 | 448,800 | — | — |
| 1985-11-20 | $19.13 | $67.15 | 136,600 | — | — |
| 1985-11-19 | $19.25 | $67.58 | 543,600 | — | — |
| 1985-11-18 | $19.38 | $68.02 | 291,500 | — | — |
| 1985-11-15 | $19.50 | $68.46 | 558,600 | — | — |
| 1985-11-14 | $19.63 | $68.90 | 349,000 | — | — |
| 1985-11-13 | $19.75 | $69.34 | 215,200 | — | — |
| 1985-11-12 | $19.75 | $69.34 | 399,900 | — | — |
| 1985-11-11 | $19.38 | $68.02 | 232,300 | — | — |
| 1985-11-08 | $19.00 | $66.71 | 275,700 | — | — |
| 1985-11-07 | $19.00 | $66.71 | 155,500 | — | — |
| 1985-11-06 | $18.75 | $65.83 | 204,400 | — | — |
| 1985-11-05 | $18.88 | $66.27 | 244,700 | — | — |
| 1985-11-04 | $18.88 | $66.27 | 165,200 | — | — |
| 1985-11-01 | $18.75 | $65.83 | 321,600 | — | — |
| 1985-10-31 | $18.50 | $64.95 | 439,300 | — | — |
| 1985-10-30 | $18.50 | $64.95 | 188,900 | — | — |
| 1985-10-29 | $18.75 | $65.83 | 923,700 | — | — |
| 1985-10-28 | $18.50 | $64.95 | 296,800 | — | — |
| 1985-10-25 | $18.38 | $64.51 | 659,900 | — | — |
| 1985-10-24 | $18.50 | $64.95 | 190,900 | — | — |
| 1985-10-23 | $18.50 | $64.95 | 1,140,000 | — | — |
| 1985-10-22 | $18.13 | $63.63 | 324,400 | — | — |
| 1985-10-21 | $18.00 | $63.20 | 164,000 | — | — |
| 1985-10-18 | $18.00 | $63.20 | 166,300 | — | — |
| 1985-10-17 | $17.88 | $62.76 | 138,000 | — | — |
| 1985-10-16 | $18.00 | $63.20 | 377,900 | — | — |
| 1985-10-15 | $17.88 | $62.76 | 222,200 | — | — |
| 1985-10-14 | $17.75 | $62.32 | 90,100 | — | — |
| 1985-10-11 | $17.75 | $62.32 | 143,300 | — | — |
| 1985-10-10 | $17.75 | $62.32 | 190,500 | — | — |
| 1985-10-09 | $17.63 | $61.88 | 125,600 | — | — |
| 1985-10-08 | $17.63 | $61.88 | 298,900 | — | — |
| 1985-10-07 | $17.63 | $61.88 | 280,100 | — | — |
| 1985-10-04 | $17.75 | $62.32 | 387,400 | — | — |
| 1985-10-03 | $17.88 | $62.76 | 136,900 | — | — |
| 1985-10-02 | $17.63 | $61.88 | 178,000 | — | — |
| 1985-10-01 | $17.75 | $62.32 | 223,300 | — | — |
| 1985-09-30 | $17.63 | $61.88 | 462,000 | — | — |
| 1985-09-26 | $17.88 | $62.76 | 115,200 | — | — |
| 1985-09-25 | $17.88 | $62.76 | 91,200 | — | — |
| 1985-09-24 | $17.75 | $62.32 | 115,700 | — | — |
| 1985-09-23 | $18.00 | $63.20 | 159,200 | — | — |
| 1985-09-20 | $18.00 | $63.20 | 436,200 | — | — |
| 1985-09-19 | $17.88 | $62.76 | 159,300 | — | — |
| 1985-09-18 | $18.00 | $63.20 | 165,300 | — | — |
| 1985-09-17 | $18.00 | $63.20 | 166,200 | — | — |
| 1985-09-16 | $17.88 | $62.76 | 301,000 | — | — |
| 1985-09-13 | $17.88 | $62.76 | 578,200 | — | — |
| 1985-09-12 | $18.00 | $63.20 | 235,900 | — | — |
| 1985-09-11 | $18.25 | $64.07 | 265,000 | — | — |
| 1985-09-10 | $18.38 | $64.51 | 399,900 | — | — |
| 1985-09-09 | $19.25 | $65.97 | 2,619,000 | — | — |
| 1985-09-06 | $19.00 | $65.11 | 450,000 | — | — |
| 1985-09-05 | $19.00 | $65.11 | 2,184,000 | — | — |
| 1985-09-04 | $19.00 | $65.11 | 143,300 | — | — |
| 1985-09-03 | $18.88 | $64.68 | 155,800 | — | — |
| 1985-08-30 | $18.75 | $64.26 | 278,300 | — | — |
| 1985-08-29 | $18.88 | $64.68 | 327,800 | — | — |
| 1985-08-28 | $18.88 | $64.68 | 285,700 | — | — |
| 1985-08-27 | $18.75 | $64.26 | 208,400 | — | — |
| 1985-08-26 | $18.63 | $63.83 | 122,400 | — | — |
| 1985-08-23 | $18.50 | $63.40 | 163,900 | — | — |
| 1985-08-22 | $18.50 | $63.40 | 150,800 | — | — |
| 1985-08-21 | $18.50 | $63.40 | 227,800 | — | — |
| 1985-08-20 | $18.63 | $63.83 | 264,900 | — | — |
| 1985-08-19 | $18.25 | $62.54 | 92,500 | — | — |
| 1985-08-16 | $18.25 | $62.54 | 228,700 | — | — |
| 1985-08-15 | $18.38 | $62.97 | 351,200 | — | — |
| 1985-08-14 | $18.38 | $62.97 | 108,000 | — | — |
| 1985-08-13 | $18.25 | $62.54 | 161,900 | — | — |
| 1985-08-12 | $18.38 | $62.97 | 206,300 | — | — |
| 1985-08-09 | $18.38 | $62.97 | 200,500 | — | — |
| 1985-08-08 | $18.25 | $62.54 | 198,600 | — | — |
| 1985-08-07 | $17.75 | $60.83 | 275,900 | — | — |
| 1985-08-06 | $17.75 | $60.83 | 325,100 | — | — |
| 1985-08-05 | $17.75 | $60.83 | 244,600 | — | — |
| 1985-08-02 | $17.88 | $61.26 | 272,400 | — | — |
| 1985-08-01 | $18.25 | $62.54 | 184,500 | — | — |
| 1985-07-31 | $18.25 | $62.54 | 439,100 | — | — |
| 1985-07-30 | $18.38 | $62.97 | 371,700 | — | — |
| 1985-07-29 | $18.13 | $62.11 | 692,500 | — | — |
| 1985-07-26 | $18.38 | $62.97 | 775,300 | — | — |
| 1985-07-25 | $18.63 | $63.83 | 336,400 | — | — |
| 1985-07-24 | $18.50 | $63.40 | 735,400 | — | — |
| 1985-07-23 | $18.38 | $62.97 | 348,900 | — | — |
| 1985-07-22 | $19.00 | $65.11 | 249,100 | — | — |
| 1985-07-19 | $19.13 | $65.54 | 572,300 | — | — |
| 1985-07-18 | $19.50 | $66.83 | 699,200 | — | — |
| 1985-07-17 | $19.75 | $67.68 | 216,100 | — | — |
| 1985-07-16 | $19.88 | $68.11 | 371,900 | — | — |
| 1985-07-15 | $20.00 | $68.54 | 189,700 | — | — |
| 1985-07-12 | $19.88 | $68.11 | 337,100 | — | — |
| 1985-07-11 | $19.75 | $67.68 | 236,700 | — | — |
| 1985-07-10 | $19.88 | $68.11 | 373,800 | — | — |
| 1985-07-09 | $19.63 | $67.25 | 227,900 | — | — |
| 1985-07-08 | $19.63 | $67.25 | 423,200 | — | — |
| 1985-07-05 | $19.50 | $66.83 | 143,200 | — | — |
| 1985-07-03 | $19.38 | $66.40 | 100,700 | — | — |
| 1985-07-02 | $19.38 | $66.40 | 585,900 | — | — |
| 1985-07-01 | $19.63 | $67.25 | 253,900 | — | — |
| 1985-06-28 | $19.63 | $67.25 | 351,800 | — | — |
| 1985-06-27 | $19.50 | $66.83 | 76,900 | — | — |
| 1985-06-26 | $19.63 | $67.25 | 79,300 | — | — |
| 1985-06-25 | $19.50 | $66.83 | 152,300 | — | — |
| 1985-06-24 | $19.38 | $66.40 | 277,000 | — | — |
| 1985-06-21 | $19.63 | $67.25 | 325,800 | — | — |
| 1985-06-20 | $19.25 | $65.97 | 349,400 | — | — |
| 1985-06-19 | $19.25 | $65.97 | 264,200 | — | — |
| 1985-06-18 | $19.63 | $67.25 | 393,600 | — | — |
| 1985-06-17 | $19.38 | $66.40 | 399,400 | — | — |
| 1985-06-14 | $19.13 | $65.54 | 965,000 | — | — |
| 1985-06-13 | $18.63 | $63.83 | 310,700 | — | — |
| 1985-06-12 | $18.88 | $64.68 | 385,500 | — | — |
| 1985-06-11 | $19.13 | $65.54 | 183,300 | — | — |
| 1985-06-10 | $19.88 | $66.54 | 1,451,000 | — | — |
| 1985-06-07 | $20.00 | $66.95 | 2,298,000 | — | — |
| 1985-06-06 | $20.00 | $66.95 | 1,323,000 | — | — |
| 1985-06-05 | $20.00 | $66.95 | 1,661,000 | — | — |
| 1985-06-04 | $20.13 | $67.37 | 243,600 | — | — |
| 1985-06-03 | $20.00 | $66.95 | 333,700 | — | — |
| 1985-05-31 | $19.63 | $65.70 | 390,000 | — | — |
| 1985-05-30 | $19.63 | $65.70 | 177,700 | — | — |
| 1985-05-29 | $19.50 | $65.28 | 193,300 | — | — |
| 1985-05-28 | $19.50 | $65.28 | 416,500 | — | — |
| 1985-05-24 | $19.50 | $65.28 | 153,100 | — | — |
| 1985-05-23 | $19.50 | $65.28 | 235,700 | — | — |
| 1985-05-22 | $19.50 | $65.28 | 326,100 | — | — |
| 1985-05-21 | $19.75 | $66.12 | 241,400 | — | — |
| 1985-05-20 | $19.75 | $66.12 | 346,200 | — | — |
| 1985-05-17 | $19.50 | $65.28 | 288,200 | — | — |
| 1985-05-16 | $19.50 | $65.28 | 231,200 | — | — |
| 1985-05-15 | $18.75 | $62.77 | 104,600 | — | — |
| 1985-05-14 | $18.75 | $62.77 | 128,000 | — | — |
| 1985-05-13 | $18.63 | $62.35 | 249,300 | — | — |
| 1985-05-10 | $18.50 | $61.93 | 357,300 | — | — |
| 1985-05-09 | $18.25 | $61.10 | 198,800 | — | — |
| 1985-05-08 | $18.13 | $60.68 | 208,500 | — | — |
| 1985-05-07 | $18.13 | $60.68 | 399,500 | — | — |
| 1985-05-06 | $18.13 | $60.68 | 377,700 | — | — |
| 1985-05-03 | $18.25 | $61.10 | 261,700 | — | — |
| 1985-05-02 | $18.13 | $60.68 | 614,400 | — | — |
| 1985-05-01 | $18.25 | $61.10 | 168,400 | — | — |
| 1985-04-30 | $18.38 | $61.51 | 188,600 | — | — |
| 1985-04-29 | $18.25 | $61.10 | 242,700 | — | — |
| 1985-04-26 | $18.38 | $61.51 | 159,400 | — | — |
| 1985-04-25 | $18.50 | $61.93 | 239,300 | — | — |
| 1985-04-24 | $18.25 | $61.10 | 105,000 | — | — |
| 1985-04-23 | $18.25 | $61.10 | 141,400 | — | — |
| 1985-04-22 | $18.00 | $60.26 | 137,600 | — | — |
| 1985-04-19 | $18.25 | $61.10 | 191,800 | — | — |
| 1985-04-18 | $18.00 | $60.26 | 143,300 | — | — |
| 1985-04-17 | $18.13 | $60.68 | 190,700 | — | — |
| 1985-04-16 | $18.00 | $60.26 | 196,500 | — | — |
| 1985-04-15 | $18.00 | $60.26 | 174,200 | — | — |
| 1985-04-12 | $17.88 | $59.84 | 337,300 | — | — |
| 1985-04-11 | $17.75 | $59.42 | 361,000 | — | — |
| 1985-04-10 | $17.50 | $58.58 | 331,300 | — | — |
| 1985-04-09 | $17.50 | $58.58 | 281,700 | — | — |
| 1985-04-08 | $17.50 | $58.58 | 423,800 | — | — |
| 1985-04-04 | $17.63 | $59.00 | 162,900 | — | — |
| 1985-04-03 | $17.63 | $59.00 | 116,700 | — | — |
| 1985-04-02 | $17.63 | $59.00 | 167,800 | — | — |
| 1985-04-01 | $17.63 | $59.00 | 287,600 | — | — |
| 1985-03-29 | $17.63 | $59.00 | 418,300 | — | — |
| 1985-03-28 | $17.25 | $57.75 | 91,400 | — | — |
| 1985-03-27 | $17.50 | $58.58 | 141,700 | — | — |
| 1985-03-26 | $17.25 | $57.75 | 149,400 | — | — |
| 1985-03-25 | $17.13 | $57.33 | 112,300 | — | — |
| 1985-03-22 | $17.13 | $57.33 | 370,600 | — | — |
| 1985-03-21 | $17.13 | $57.33 | 357,600 | — | — |
| 1985-03-20 | $16.88 | $56.49 | 99,300 | — | — |
| 1985-03-19 | $16.88 | $56.49 | 158,000 | — | — |
| 1985-03-18 | $16.75 | $56.07 | 200,100 | — | — |
| 1985-03-15 | $16.63 | $55.66 | 1,664,000 | — | — |
| 1985-03-14 | $16.88 | $56.49 | 1,999,000 | — | — |
| 1985-03-13 | $16.88 | $56.49 | 451,000 | — | — |
| 1985-03-12 | $16.88 | $56.49 | 947,300 | — | — |
| 1985-03-11 | $16.75 | $56.07 | 536,000 | — | — |
| 1985-03-08 | $17.25 | $57.75 | 1,233,000 | — | — |
| 1985-03-07 | $17.38 | $58.17 | 129,400 | — | — |
| 1985-03-06 | $17.38 | $58.17 | 256,100 | — | — |
| 1985-03-05 | $17.38 | $58.17 | 599,500 | — | — |
| 1985-03-04 | $17.25 | $57.75 | 187,900 | — | — |
| 1985-03-01 | $17.25 | $57.75 | 414,200 | — | — |
| 1985-02-28 | $17.38 | $58.17 | 136,500 | — | — |
| 1985-02-27 | $17.25 | $57.75 | 408,300 | — | — |
| 1985-02-26 | $17.13 | $57.33 | 232,200 | — | — |
| 1985-02-25 | $16.88 | $56.49 | 229,600 | — | — |
| 1985-02-22 | $16.88 | $56.49 | 156,500 | — | — |
| 1985-02-21 | $17.00 | $56.91 | 388,200 | — | — |
| 1985-02-20 | $17.25 | $57.75 | 475,100 | — | — |
| 1985-02-19 | $17.13 | $57.33 | 234,500 | — | — |
| 1985-02-15 | $17.13 | $57.33 | 222,000 | — | — |
| 1985-02-14 | $17.13 | $57.33 | 134,300 | — | — |
| 1985-02-13 | $17.00 | $56.91 | 195,600 | — | — |
| 1985-02-12 | $16.75 | $56.07 | 120,500 | — | — |
| 1985-02-11 | $16.75 | $56.07 | 359,000 | — | — |
| 1985-02-08 | $17.00 | $56.91 | 295,200 | — | — |
| 1985-02-07 | $17.00 | $56.91 | 472,600 | — | — |
| 1985-02-06 | $16.88 | $56.49 | 222,600 | — | — |
| 1985-02-05 | $16.63 | $55.66 | 363,100 | — | — |
| 1985-02-04 | $16.88 | $56.49 | 171,200 | — | — |
| 1985-02-01 | $16.63 | $55.66 | 1,344,000 | — | — |
| 1985-01-31 | $16.75 | $56.07 | 459,000 | — | — |
| 1985-01-30 | $16.63 | $55.66 | 198,000 | — | — |
| 1985-01-29 | $16.75 | $56.07 | 185,400 | — | — |
| 1985-01-28 | $16.50 | $55.24 | 316,800 | — | — |
| 1985-01-25 | $16.63 | $55.66 | 903,300 | — | — |
| 1985-01-24 | $16.25 | $54.40 | 390,100 | — | — |
| 1985-01-23 | $16.25 | $54.40 | 244,600 | — | — |
| 1985-01-22 | $16.38 | $54.82 | 383,800 | — | — |
| 1985-01-21 | $16.38 | $54.82 | 279,200 | — | — |
| 1985-01-18 | $16.50 | $55.24 | 166,300 | — | — |
| 1985-01-17 | $16.75 | $56.07 | 217,700 | — | — |
| 1985-01-16 | $16.75 | $56.07 | 321,400 | — | — |
| 1985-01-15 | $16.88 | $56.49 | 523,900 | — | — |
| 1985-01-14 | $16.75 | $56.07 | 376,800 | — | — |
| 1985-01-11 | $16.63 | $55.66 | 622,500 | — | — |
| 1985-01-10 | $16.75 | $56.07 | 253,000 | — | — |
| 1985-01-09 | $16.75 | $56.07 | 319,000 | — | — |
| 1985-01-08 | $16.50 | $55.24 | 254,600 | — | — |
| 1985-01-07 | $16.63 | $55.66 | 153,000 | — | — |
| 1985-01-04 | $16.13 | $53.98 | 154,000 | — | — |
| 1985-01-03 | $16.38 | $54.82 | 178,700 | — | — |
| 1985-01-02 | $16.38 | $54.82 | 139,600 | — | — |