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 | $27.25 | $27.62 | 152,400 | — | — |
| 1985-12-30 | $26.88 | $27.24 | 148,700 | — | — |
| 1985-12-27 | $26.75 | $27.11 | 155,100 | — | — |
| 1985-12-26 | $26.38 | $26.73 | 38,500 | — | — |
| 1985-12-24 | $26.25 | $26.60 | 69,700 | — | — |
| 1985-12-23 | $26.25 | $26.60 | 53,600 | — | — |
| 1985-12-20 | $26.75 | $27.11 | 197,600 | — | — |
| 1985-12-19 | $26.75 | $27.11 | 186,900 | — | — |
| 1985-12-18 | $27.00 | $27.36 | 148,200 | — | — |
| 1985-12-17 | $27.13 | $27.49 | 259,000 | — | — |
| 1985-12-16 | $26.88 | $27.24 | 167,700 | — | — |
| 1985-12-13 | $26.75 | $27.11 | 194,400 | — | — |
| 1985-12-12 | $26.75 | $27.11 | 108,500 | — | — |
| 1985-12-11 | $26.63 | $26.98 | 99,800 | — | — |
| 1985-12-10 | $26.00 | $26.35 | 288,500 | — | — |
| 1985-12-09 | $25.75 | $26.10 | 53,100 | — | — |
| 1985-12-06 | $25.63 | $25.97 | 60,500 | — | — |
| 1985-12-05 | $25.88 | $26.22 | 83,400 | — | — |
| 1985-12-04 | $26.00 | $26.35 | 124,800 | — | — |
| 1985-12-03 | $25.63 | $25.97 | 199,400 | — | — |
| 1985-12-02 | $25.88 | $26.22 | 64,100 | — | — |
| 1985-11-29 | $26.38 | $26.73 | 124,000 | — | — |
| 1985-11-27 | $26.38 | $26.73 | 47,500 | — | — |
| 1985-11-26 | $26.38 | $26.73 | 59,000 | — | — |
| 1985-11-25 | $26.38 | $26.73 | 84,400 | — | — |
| 1985-11-22 | $26.63 | $26.98 | 98,000 | — | — |
| 1985-11-21 | $26.13 | $26.48 | 222,200 | — | — |
| 1985-11-20 | $25.63 | $25.97 | 55,800 | — | — |
| 1985-11-19 | $25.88 | $26.22 | 67,700 | — | — |
| 1985-11-18 | $25.63 | $25.97 | 80,700 | — | — |
| 1985-11-15 | $25.63 | $25.97 | 66,100 | — | — |
| 1985-11-14 | $25.63 | $25.97 | 115,700 | — | — |
| 1985-11-13 | $25.63 | $25.97 | 62,800 | — | — |
| 1985-11-12 | $25.50 | $25.84 | 410,300 | — | — |
| 1985-11-11 | $25.25 | $25.59 | 87,100 | — | — |
| 1985-11-08 | $25.13 | $25.46 | 81,300 | — | — |
| 1985-11-07 | $25.00 | $25.34 | 47,100 | — | — |
| 1985-11-06 | $24.88 | $25.21 | 131,000 | — | — |
| 1985-11-05 | $24.88 | $25.21 | 126,800 | — | — |
| 1985-11-04 | $24.25 | $24.58 | 127,100 | — | — |
| 1985-11-01 | $24.13 | $24.45 | 517,100 | — | — |
| 1985-10-31 | $24.50 | $24.83 | 157,700 | — | — |
| 1985-10-30 | $24.75 | $25.08 | 133,200 | — | — |
| 1985-10-29 | $24.75 | $25.08 | 258,000 | — | — |
| 1985-10-28 | $25.13 | $25.46 | 1,431,000 | — | — |
| 1985-10-25 | $25.13 | $25.46 | 81,700 | — | — |
| 1985-10-24 | $25.25 | $25.59 | 54,600 | — | — |
| 1985-10-23 | $25.50 | $25.84 | 82,700 | — | — |
| 1985-10-22 | $25.00 | $25.34 | 66,500 | — | — |
| 1985-10-21 | $24.75 | $25.08 | 141,500 | — | — |
| 1985-10-18 | $24.63 | $24.96 | 238,600 | — | — |
| 1985-10-17 | $24.50 | $24.83 | 152,500 | — | — |
| 1985-10-16 | $24.50 | $24.83 | 308,900 | — | — |
| 1985-10-15 | $24.38 | $24.70 | 79,400 | — | — |
| 1985-10-14 | $24.88 | $25.21 | 71,000 | — | — |
| 1985-10-11 | $24.50 | $24.83 | 61,700 | — | — |
| 1985-10-10 | $24.00 | $24.32 | 60,100 | — | — |
| 1985-10-09 | $23.88 | $24.20 | 89,700 | — | — |
| 1985-10-08 | $23.50 | $23.82 | 80,100 | — | — |
| 1985-10-07 | $23.13 | $23.44 | 72,400 | — | — |
| 1985-10-04 | $23.13 | $23.44 | 119,900 | — | — |
| 1985-10-03 | $23.13 | $23.44 | 113,700 | — | — |
| 1985-10-02 | $23.25 | $23.56 | 111,700 | — | — |
| 1985-10-01 | $23.00 | $23.31 | 209,100 | — | — |
| 1985-09-30 | $23.00 | $23.31 | 97,900 | — | — |
| 1985-09-26 | $23.00 | $23.31 | 191,400 | — | — |
| 1985-09-25 | $22.75 | $23.06 | 112,900 | — | — |
| 1985-09-24 | $23.25 | $23.56 | 82,600 | — | — |
| 1985-09-23 | $23.63 | $23.94 | 74,800 | — | — |
| 1985-09-20 | $23.63 | $23.94 | 56,100 | — | — |
| 1985-09-19 | $23.75 | $24.07 | 69,500 | — | — |
| 1985-09-18 | $23.63 | $23.94 | 312,400 | — | — |
| 1985-09-17 | $23.63 | $23.94 | 86,500 | — | — |
| 1985-09-16 | $23.63 | $23.94 | 186,300 | — | — |
| 1985-09-13 | $23.75 | $24.07 | 157,100 | — | — |
| 1985-09-12 | $23.88 | $24.20 | 249,400 | — | — |
| 1985-09-11 | $24.25 | $24.58 | 143,200 | — | — |
| 1985-09-10 | $24.50 | $24.83 | 96,200 | — | — |
| 1985-09-09 | $24.75 | $25.08 | 104,100 | — | — |
| 1985-09-06 | $24.38 | $24.70 | 228,200 | — | — |
| 1985-09-05 | $24.13 | $24.45 | 132,000 | — | — |
| 1985-09-04 | $24.00 | $24.32 | 157,600 | — | — |
| 1985-09-03 | $24.25 | $24.58 | 156,500 | — | — |
| 1985-08-30 | $24.38 | $24.70 | 145,400 | — | — |
| 1985-08-29 | $24.75 | $25.08 | 54,000 | — | — |
| 1985-08-28 | $24.75 | $25.08 | 31,100 | — | — |
| 1985-08-27 | $24.88 | $25.21 | 41,700 | — | — |
| 1985-08-26 | $24.75 | $25.08 | 43,600 | — | — |
| 1985-08-23 | $24.75 | $25.08 | 72,200 | — | — |
| 1985-08-22 | $24.63 | $24.96 | 83,200 | — | — |
| 1985-08-21 | $24.88 | $25.21 | 132,900 | — | — |
| 1985-08-20 | $24.88 | $25.21 | 85,000 | — | — |
| 1985-08-19 | $25.00 | $25.34 | 64,500 | — | — |
| 1985-08-16 | $25.00 | $25.34 | 237,100 | — | — |
| 1985-08-15 | $25.00 | $25.34 | 85,100 | — | — |
| 1985-08-14 | $25.00 | $25.34 | 104,200 | — | — |
| 1985-08-13 | $25.00 | $25.34 | 97,700 | — | — |
| 1985-08-12 | $24.75 | $25.08 | 70,300 | — | — |
| 1985-08-09 | $24.63 | $24.96 | 47,600 | — | — |
| 1985-08-08 | $24.63 | $24.96 | 88,800 | — | — |
| 1985-08-07 | $24.13 | $24.45 | 195,400 | — | — |
| 1985-08-06 | $24.63 | $24.96 | 93,300 | — | — |
| 1985-08-05 | $25.00 | $25.34 | 74,200 | — | — |
| 1985-08-02 | $25.13 | $25.46 | 96,100 | — | — |
| 1985-08-01 | $24.88 | $25.21 | 582,800 | — | — |
| 1985-07-31 | $25.38 | $25.72 | 77,600 | — | — |
| 1985-07-30 | $25.25 | $25.59 | 66,400 | — | — |
| 1985-07-29 | $25.00 | $25.34 | 171,400 | — | — |
| 1985-07-26 | $25.00 | $25.34 | 87,500 | — | — |
| 1985-07-25 | $26.00 | $26.35 | 1,106,000 | — | — |
| 1985-07-24 | $26.00 | $26.35 | 217,400 | — | — |
| 1985-07-23 | $25.63 | $25.97 | 225,000 | — | — |
| 1985-07-22 | $26.38 | $26.73 | 108,000 | — | — |
| 1985-07-19 | $26.75 | $27.11 | 144,300 | — | — |
| 1985-07-18 | $27.13 | $27.49 | 160,400 | — | — |
| 1985-07-17 | $27.63 | $28.00 | 68,900 | — | — |
| 1985-07-16 | $27.75 | $28.12 | 317,200 | — | — |
| 1985-07-15 | $27.75 | $28.12 | 138,000 | — | — |
| 1985-07-12 | $27.88 | $28.25 | 62,000 | — | — |
| 1985-07-11 | $27.75 | $28.12 | 61,000 | — | — |
| 1985-07-10 | $27.63 | $28.00 | 179,700 | — | — |
| 1985-07-09 | $27.75 | $28.12 | 63,800 | — | — |
| 1985-07-08 | $27.75 | $28.12 | 66,900 | — | — |
| 1985-07-05 | $28.00 | $28.38 | 104,000 | — | — |
| 1985-07-03 | $27.63 | $28.00 | 133,200 | — | — |
| 1985-07-02 | $27.88 | $28.25 | 126,800 | — | — |
| 1985-07-01 | $27.75 | $28.12 | 131,100 | — | — |
| 1985-06-28 | $27.88 | $28.25 | 123,400 | — | — |
| 1985-06-27 | $27.75 | $28.12 | 205,500 | — | — |
| 1985-06-26 | $27.63 | $28.00 | 190,300 | — | — |
| 1985-06-25 | $27.50 | $27.87 | 243,500 | — | — |
| 1985-06-24 | $27.00 | $27.36 | 140,000 | — | — |
| 1985-06-21 | $26.75 | $27.11 | 70,500 | — | — |
| 1985-06-20 | $26.75 | $27.11 | 92,400 | — | — |
| 1985-06-19 | $26.75 | $27.11 | 108,800 | — | — |
| 1985-06-18 | $26.50 | $26.86 | 223,100 | — | — |
| 1985-06-17 | $26.75 | $27.11 | 149,300 | — | — |
| 1985-06-14 | $26.25 | $26.60 | 57,500 | — | — |
| 1985-06-13 | $26.00 | $26.35 | 147,000 | — | — |
| 1985-06-12 | $26.13 | $26.48 | 62,900 | — | — |
| 1985-06-11 | $26.00 | $26.35 | 95,500 | — | — |
| 1985-06-10 | $26.00 | $26.35 | 189,500 | — | — |
| 1985-06-07 | $26.00 | $26.35 | 113,100 | — | — |
| 1985-06-06 | $26.00 | $26.35 | 424,100 | — | — |
| 1985-06-05 | $25.75 | $26.10 | 229,700 | — | — |
| 1985-06-04 | $25.38 | $25.72 | 215,400 | — | — |
| 1985-06-03 | $25.00 | $25.34 | 227,500 | — | — |
| 1985-05-31 | $25.13 | $25.46 | 109,900 | — | — |
| 1985-05-30 | $24.75 | $25.08 | 157,200 | — | — |
| 1985-05-29 | $24.63 | $24.96 | 84,200 | — | — |
| 1985-05-28 | $24.50 | $24.83 | 309,000 | — | — |
| 1985-05-24 | $24.38 | $24.70 | 151,300 | — | — |
| 1985-05-23 | $24.13 | $24.45 | 164,400 | — | — |
| 1985-05-22 | $24.13 | $24.45 | 184,300 | — | — |
| 1985-05-21 | $24.25 | $24.58 | 578,100 | — | — |
| 1985-05-20 | $24.25 | $24.58 | 169,400 | — | — |
| 1985-05-17 | $24.13 | $24.45 | 457,000 | — | — |
| 1985-05-16 | $23.63 | $23.94 | 128,900 | — | — |
| 1985-05-15 | $23.38 | $23.69 | 123,100 | — | — |
| 1985-05-14 | $23.50 | $23.82 | 77,000 | — | — |
| 1985-05-13 | $23.50 | $23.82 | 79,900 | — | — |
| 1985-05-10 | $23.38 | $23.69 | 268,300 | — | — |
| 1985-05-09 | $23.13 | $23.44 | 86,700 | — | — |
| 1985-05-08 | $23.25 | $23.56 | 68,000 | — | — |
| 1985-05-07 | $23.00 | $23.31 | 511,300 | — | — |
| 1985-05-06 | $23.38 | $23.69 | 55,800 | — | — |
| 1985-05-03 | $23.25 | $23.56 | 47,400 | — | — |
| 1985-05-02 | $23.25 | $23.56 | 139,900 | — | — |
| 1985-05-01 | $23.25 | $23.56 | 108,800 | — | — |
| 1985-04-30 | $24.25 | $24.58 | 151,100 | — | — |
| 1985-04-29 | $24.38 | $24.70 | 92,100 | — | — |
| 1985-04-26 | $24.50 | $24.83 | 104,500 | — | — |
| 1985-04-25 | $24.63 | $24.96 | 123,400 | — | — |
| 1985-04-24 | $24.50 | $24.83 | 102,500 | — | — |
| 1985-04-23 | $24.88 | $25.21 | 106,000 | — | — |
| 1985-04-22 | $24.50 | $24.83 | 154,100 | — | — |
| 1985-04-19 | $24.25 | $24.58 | 142,500 | — | — |
| 1985-04-18 | $24.00 | $24.32 | 251,000 | — | — |
| 1985-04-17 | $23.75 | $24.07 | 74,000 | — | — |
| 1985-04-16 | $24.00 | $24.32 | 128,100 | — | — |
| 1985-04-15 | $24.00 | $24.32 | 229,000 | — | — |
| 1985-04-12 | $24.00 | $24.32 | 174,800 | — | — |
| 1985-04-11 | $23.50 | $23.82 | 110,500 | — | — |
| 1985-04-10 | $23.13 | $23.44 | 106,400 | — | — |
| 1985-04-09 | $23.00 | $23.31 | 122,700 | — | — |
| 1985-04-08 | $23.00 | $23.31 | 136,200 | — | — |
| 1985-04-04 | $22.88 | $23.18 | 320,400 | — | — |
| 1985-04-03 | $22.75 | $23.06 | 359,100 | — | — |
| 1985-04-02 | $22.38 | $22.68 | 106,300 | — | — |
| 1985-04-01 | $22.50 | $22.80 | 508,500 | — | — |
| 1985-03-29 | $22.88 | $23.18 | 394,000 | — | — |
| 1985-03-28 | $22.38 | $22.68 | 185,600 | — | — |
| 1985-03-27 | $22.25 | $22.55 | 108,200 | — | — |
| 1985-03-26 | $22.00 | $22.30 | 127,700 | — | — |
| 1985-03-25 | $21.88 | $22.17 | 77,000 | — | — |
| 1985-03-22 | $22.00 | $22.30 | 102,800 | — | — |
| 1985-03-21 | $22.00 | $22.30 | 200,500 | — | — |
| 1985-03-20 | $21.75 | $22.04 | 261,100 | — | — |
| 1985-03-19 | $21.75 | $22.04 | 96,800 | — | — |
| 1985-03-18 | $21.63 | $21.92 | 98,300 | — | — |
| 1985-03-15 | $21.50 | $21.79 | 175,900 | — | — |
| 1985-03-14 | $21.50 | $21.79 | 184,400 | — | — |
| 1985-03-13 | $21.13 | $21.41 | 211,600 | — | — |
| 1985-03-12 | $21.38 | $21.66 | 177,300 | — | — |
| 1985-03-11 | $21.38 | $21.66 | 105,300 | — | — |
| 1985-03-08 | $21.25 | $21.54 | 182,200 | — | — |
| 1985-03-07 | $21.38 | $21.66 | 109,500 | — | — |
| 1985-03-06 | $21.13 | $21.41 | 52,000 | — | — |
| 1985-03-05 | $21.25 | $21.54 | 91,500 | — | — |
| 1985-03-04 | $20.75 | $21.03 | 173,800 | — | — |
| 1985-03-01 | $21.00 | $21.28 | 99,700 | — | — |
| 1985-02-28 | $21.13 | $21.41 | 71,000 | — | — |
| 1985-02-27 | $21.38 | $21.66 | 167,900 | — | — |
| 1985-02-26 | $21.50 | $21.79 | 183,900 | — | — |
| 1985-02-25 | $21.50 | $21.79 | 108,100 | — | — |
| 1985-02-22 | $21.38 | $21.66 | 75,300 | — | — |
| 1985-02-21 | $21.50 | $21.79 | 92,800 | — | — |
| 1985-02-20 | $22.00 | $22.30 | 112,200 | — | — |
| 1985-02-19 | $21.88 | $22.17 | 41,600 | — | — |
| 1985-02-15 | $21.88 | $22.17 | 48,300 | — | — |
| 1985-02-14 | $21.75 | $22.04 | 49,300 | — | — |
| 1985-02-13 | $22.00 | $22.30 | 115,900 | — | — |
| 1985-02-12 | $21.75 | $22.04 | 49,200 | — | — |
| 1985-02-11 | $21.75 | $22.04 | 96,700 | — | — |
| 1985-02-08 | $22.00 | $22.30 | 102,900 | — | — |
| 1985-02-07 | $21.63 | $21.92 | 60,500 | — | — |
| 1985-02-06 | $21.38 | $21.66 | 260,300 | — | — |
| 1985-02-05 | $21.38 | $21.66 | 188,500 | — | — |
| 1985-02-04 | $21.50 | $21.79 | 99,000 | — | — |
| 1985-02-01 | $21.13 | $21.41 | 93,300 | — | — |
| 1985-01-31 | $21.25 | $21.54 | 104,300 | — | — |
| 1985-01-30 | $21.38 | $21.66 | 101,500 | — | — |
| 1985-01-29 | $21.25 | $21.54 | 326,900 | — | — |
| 1985-01-28 | $22.13 | $22.42 | 114,800 | — | — |
| 1985-01-25 | $22.00 | $22.30 | 73,900 | — | — |
| 1985-01-24 | $21.88 | $22.17 | 175,100 | — | — |
| 1985-01-23 | $22.13 | $22.42 | 199,000 | — | — |
| 1985-01-22 | $22.25 | $22.55 | 185,200 | — | — |
| 1985-01-21 | $22.50 | $22.80 | 61,700 | — | — |
| 1985-01-18 | $22.38 | $22.68 | 42,600 | — | — |
| 1985-01-17 | $22.25 | $22.55 | 76,300 | — | — |
| 1985-01-16 | $22.38 | $22.68 | 59,800 | — | — |
| 1985-01-15 | $22.00 | $22.30 | 92,900 | — | — |
| 1985-01-14 | $22.13 | $22.42 | 98,400 | — | — |
| 1985-01-11 | $22.13 | $22.42 | 270,300 | — | — |
| 1985-01-10 | $22.38 | $22.68 | 123,000 | — | — |
| 1985-01-09 | $21.88 | $22.17 | 248,300 | — | — |
| 1985-01-08 | $21.88 | $22.17 | 116,500 | — | — |
| 1985-01-07 | $22.00 | $22.30 | 100,400 | — | — |
| 1985-01-04 | $22.00 | $22.30 | 92,000 | — | — |
| 1985-01-03 | $22.13 | $22.42 | 172,100 | — | — |
| 1985-01-02 | $21.88 | $22.17 | 68,800 | — | — |