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
- 1980-11-18 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 | $18.25 | $18.25 | 14,300 | — | — |
| 1985-12-30 | $18.00 | $18.00 | 15,900 | — | — |
| 1985-12-27 | $18.25 | $18.25 | 12,400 | — | — |
| 1985-12-26 | $18.00 | $18.00 | 5,800 | — | — |
| 1985-12-24 | $18.00 | $18.00 | 24,500 | — | — |
| 1985-12-23 | $17.75 | $17.75 | 18,300 | — | — |
| 1985-12-20 | $17.75 | $17.75 | 33,400 | — | — |
| 1985-12-19 | $17.50 | $17.50 | 16,200 | — | — |
| 1985-12-18 | $17.88 | $17.88 | 24,800 | — | — |
| 1985-12-17 | $17.75 | $17.75 | 34,400 | — | — |
| 1985-12-16 | $17.75 | $17.75 | 50,200 | — | — |
| 1985-12-13 | $17.75 | $17.75 | 44,100 | — | — |
| 1985-12-12 | $18.13 | $18.12 | 29,900 | — | — |
| 1985-12-11 | $18.38 | $18.38 | 33,400 | — | — |
| 1985-12-10 | $18.50 | $18.50 | 29,200 | — | — |
| 1985-12-09 | $18.63 | $18.62 | 14,300 | — | — |
| 1985-12-06 | $18.88 | $18.87 | 18,500 | — | — |
| 1985-12-05 | $18.88 | $18.87 | 18,600 | — | — |
| 1985-12-04 | $18.75 | $18.75 | 21,800 | — | — |
| 1985-12-03 | $18.63 | $18.62 | 13,300 | — | — |
| 1985-12-02 | $18.75 | $18.75 | 38,300 | — | — |
| 1985-11-29 | $18.75 | $18.75 | 32,800 | — | — |
| 1985-11-27 | $19.25 | $19.25 | 25,400 | — | — |
| 1985-11-26 | $19.63 | $19.63 | 8,500 | — | — |
| 1985-11-25 | $19.63 | $19.63 | 10,200 | — | — |
| 1985-11-22 | $19.75 | $19.75 | 37,000 | — | — |
| 1985-11-21 | $20.00 | $20.00 | 24,000 | — | — |
| 1985-11-20 | $19.50 | $19.50 | 6,800 | — | — |
| 1985-11-19 | $19.50 | $19.50 | 16,200 | — | — |
| 1985-11-18 | $19.25 | $19.25 | 15,500 | — | — |
| 1985-11-15 | $19.00 | $19.00 | 17,400 | — | — |
| 1985-11-14 | $19.00 | $19.00 | 21,700 | — | — |
| 1985-11-13 | $19.00 | $19.00 | 18,400 | — | — |
| 1985-11-12 | $19.00 | $19.00 | 29,700 | — | — |
| 1985-11-11 | $18.75 | $18.75 | 16,600 | — | — |
| 1985-11-08 | $19.13 | $19.13 | 6,800 | — | — |
| 1985-11-07 | $19.50 | $19.50 | 8,400 | — | — |
| 1985-11-06 | $19.50 | $19.50 | 8,500 | — | — |
| 1985-11-05 | $19.88 | $19.88 | 20,900 | — | — |
| 1985-11-04 | $19.63 | $19.63 | 9,100 | — | — |
| 1985-11-01 | $19.50 | $19.50 | 61,700 | — | — |
| 1985-10-31 | $19.25 | $19.25 | 21,600 | — | — |
| 1985-10-30 | $19.63 | $19.63 | 68,900 | — | — |
| 1985-10-29 | $19.50 | $19.50 | 21,600 | — | — |
| 1985-10-28 | $19.50 | $19.50 | 37,200 | — | — |
| 1985-10-25 | $19.88 | $19.88 | 17,400 | — | — |
| 1985-10-24 | $19.88 | $19.88 | 27,100 | — | — |
| 1985-10-23 | $19.63 | $19.63 | 4,800 | — | — |
| 1985-10-22 | $19.75 | $19.75 | 10,100 | — | — |
| 1985-10-21 | $19.63 | $19.63 | 9,000 | — | — |
| 1985-10-18 | $19.38 | $19.37 | 9,700 | — | — |
| 1985-10-17 | $19.38 | $19.37 | 7,000 | — | — |
| 1985-10-16 | $19.50 | $19.50 | 16,900 | — | — |
| 1985-10-15 | $19.50 | $19.50 | 11,400 | — | — |
| 1985-10-14 | $19.75 | $19.75 | 4,200 | — | — |
| 1985-10-11 | $19.63 | $19.63 | 6,600 | — | — |
| 1985-10-10 | $19.88 | $19.88 | 4,800 | — | — |
| 1985-10-09 | $19.63 | $19.63 | 3,000 | — | — |
| 1985-10-08 | $19.63 | $19.63 | 4,300 | — | — |
| 1985-10-07 | $19.63 | $19.63 | 10,200 | — | — |
| 1985-10-04 | $19.75 | $19.75 | 12,900 | — | — |
| 1985-10-03 | $19.75 | $19.75 | 5,200 | — | — |
| 1985-10-02 | $19.50 | $19.50 | 9,700 | — | — |
| 1985-10-01 | $19.38 | $19.37 | 13,500 | — | — |
| 1985-09-30 | $19.00 | $19.00 | 15,000 | — | — |
| 1985-09-26 | $19.13 | $19.13 | 14,300 | — | — |
| 1985-09-25 | $19.13 | $19.13 | 18,000 | — | — |
| 1985-09-24 | $19.38 | $19.37 | 12,600 | — | — |
| 1985-09-23 | $19.63 | $19.63 | 6,000 | — | — |
| 1985-09-20 | $19.63 | $19.63 | 5,200 | — | — |
| 1985-09-19 | $19.88 | $19.88 | 8,800 | — | — |
| 1985-09-18 | $19.63 | $19.63 | 7,000 | — | — |
| 1985-09-17 | $19.63 | $19.63 | 11,400 | — | — |
| 1985-09-16 | $19.88 | $19.88 | 9,000 | — | — |
| 1985-09-13 | $19.88 | $19.88 | 8,000 | — | — |
| 1985-09-12 | $19.88 | $19.88 | 14,500 | — | — |
| 1985-09-11 | $20.00 | $20.00 | 6,100 | — | — |
| 1985-09-10 | $20.00 | $20.00 | 8,900 | — | — |
| 1985-09-09 | $20.00 | $20.00 | 7,000 | — | — |
| 1985-09-06 | $20.13 | $20.13 | 6,300 | — | — |
| 1985-09-05 | $20.13 | $20.13 | 9,900 | — | — |
| 1985-09-04 | $20.13 | $20.13 | 6,800 | — | — |
| 1985-09-03 | $20.25 | $20.25 | 12,400 | — | — |
| 1985-08-30 | $20.25 | $20.25 | 20,300 | — | — |
| 1985-08-29 | $19.50 | $19.50 | 27,400 | — | — |
| 1985-08-28 | $19.38 | $19.37 | 17,800 | — | — |
| 1985-08-27 | $19.13 | $19.13 | 14,200 | — | — |
| 1985-08-26 | $19.38 | $19.37 | 12,400 | — | — |
| 1985-08-23 | $19.50 | $19.50 | 31,100 | — | — |
| 1985-08-22 | $19.38 | $19.37 | 16,600 | — | — |
| 1985-08-21 | $19.38 | $19.37 | 13,000 | — | — |
| 1985-08-20 | $19.50 | $19.50 | 12,900 | — | — |
| 1985-08-19 | $19.63 | $19.63 | 17,500 | — | — |
| 1985-08-16 | $19.75 | $19.75 | 15,000 | — | — |
| 1985-08-15 | $20.00 | $20.00 | 13,200 | — | — |
| 1985-08-14 | $20.00 | $20.00 | 13,200 | — | — |
| 1985-08-13 | $19.88 | $19.88 | 9,200 | — | — |
| 1985-08-12 | $19.88 | $19.88 | 6,600 | — | — |
| 1985-08-09 | $19.75 | $19.75 | 22,500 | — | — |
| 1985-08-08 | $20.00 | $20.00 | 15,400 | — | — |
| 1985-08-07 | $19.75 | $19.75 | 11,000 | — | — |
| 1985-08-06 | $19.88 | $19.88 | 12,100 | — | — |
| 1985-08-05 | $19.88 | $19.88 | 23,200 | — | — |
| 1985-08-02 | $20.13 | $20.13 | 10,600 | — | — |
| 1985-08-01 | $20.00 | $20.00 | 11,600 | — | — |
| 1985-07-31 | $20.25 | $20.25 | 16,400 | — | — |
| 1985-07-30 | $20.25 | $20.25 | 6,300 | — | — |
| 1985-07-29 | $20.25 | $20.25 | 9,100 | — | — |
| 1985-07-26 | $20.13 | $20.13 | 10,300 | — | — |
| 1985-07-25 | $20.50 | $20.50 | 9,300 | — | — |
| 1985-07-24 | $21.00 | $21.00 | 12,800 | — | — |
| 1985-07-23 | $21.00 | $21.00 | 21,600 | — | — |
| 1985-07-22 | $21.13 | $21.13 | 12,400 | — | — |
| 1985-07-19 | $21.13 | $21.13 | 19,700 | — | — |
| 1985-07-18 | $21.13 | $21.13 | 9,200 | — | — |
| 1985-07-17 | $20.88 | $20.87 | 17,300 | — | — |
| 1985-07-16 | $21.00 | $21.00 | 24,900 | — | — |
| 1985-07-15 | $21.13 | $21.13 | 13,600 | — | — |
| 1985-07-12 | $20.63 | $20.62 | 11,800 | — | — |
| 1985-07-11 | $20.88 | $20.87 | 12,700 | — | — |
| 1985-07-10 | $20.50 | $20.50 | 14,400 | — | — |
| 1985-07-09 | $20.63 | $20.62 | 14,200 | — | — |
| 1985-07-08 | $21.13 | $21.13 | 69,700 | — | — |
| 1985-07-05 | $21.00 | $21.00 | 10,600 | — | — |
| 1985-07-03 | $21.25 | $21.25 | 19,200 | — | — |
| 1985-07-02 | $21.00 | $21.00 | 18,500 | — | — |
| 1985-07-01 | $21.00 | $21.00 | 15,900 | — | — |
| 1985-06-28 | $21.25 | $21.25 | 18,900 | — | — |
| 1985-06-27 | $21.00 | $21.00 | 15,000 | — | — |
| 1985-06-26 | $21.00 | $21.00 | 15,800 | — | — |
| 1985-06-25 | $21.00 | $21.00 | 14,600 | — | — |
| 1985-06-24 | $21.13 | $21.13 | 11,800 | — | — |
| 1985-06-21 | $21.13 | $21.13 | 12,700 | — | — |
| 1985-06-20 | $21.00 | $21.00 | 32,100 | — | — |
| 1985-06-19 | $21.13 | $21.13 | 12,100 | — | — |
| 1985-06-18 | $20.75 | $20.75 | 30,200 | — | — |
| 1985-06-17 | $20.88 | $20.87 | 17,100 | — | — |
| 1985-06-14 | $20.88 | $20.87 | 18,000 | — | — |
| 1985-06-13 | $20.63 | $20.62 | 18,000 | — | — |
| 1985-06-12 | $20.75 | $20.75 | 22,800 | — | — |
| 1985-06-11 | $20.75 | $20.75 | 25,500 | — | — |
| 1985-06-10 | $20.63 | $20.62 | 20,000 | — | — |
| 1985-06-07 | $20.75 | $20.75 | 19,100 | — | — |
| 1985-06-06 | $20.50 | $20.50 | 22,500 | — | — |
| 1985-06-05 | $20.75 | $20.75 | 28,400 | — | — |
| 1985-06-04 | $20.63 | $20.62 | 14,700 | — | — |
| 1985-06-03 | $20.75 | $20.75 | 12,800 | — | — |
| 1985-05-31 | $20.88 | $20.87 | 20,200 | — | — |
| 1985-05-30 | $21.00 | $21.00 | 13,000 | — | — |
| 1985-05-29 | $20.88 | $20.87 | 22,500 | — | — |
| 1985-05-28 | $20.75 | $20.75 | 13,900 | — | — |
| 1985-05-24 | $20.63 | $20.62 | 32,400 | — | — |
| 1985-05-23 | $20.50 | $20.50 | 59,800 | — | — |
| 1985-05-22 | $20.75 | $20.75 | 201,700 | — | — |
| 1985-05-21 | $20.50 | $20.50 | 12,400 | — | — |
| 1985-05-20 | $20.50 | $20.50 | 14,200 | — | — |
| 1985-05-17 | $20.75 | $20.75 | 7,200 | — | — |
| 1985-05-16 | $20.13 | $20.13 | 7,800 | — | — |
| 1985-05-15 | $19.25 | $19.25 | 10,400 | — | — |
| 1985-05-14 | $19.00 | $19.00 | 7,600 | — | — |
| 1985-05-13 | $19.13 | $19.13 | 11,400 | — | — |
| 1985-05-10 | $19.00 | $19.00 | 19,500 | — | — |
| 1985-05-09 | $19.00 | $19.00 | 8,200 | — | — |
| 1985-05-08 | $19.00 | $19.00 | 13,000 | — | — |
| 1985-05-07 | $19.00 | $19.00 | 19,300 | — | — |
| 1985-05-06 | $19.75 | $19.75 | 7,000 | — | — |
| 1985-05-03 | $19.75 | $19.75 | 9,100 | — | — |
| 1985-05-02 | $20.00 | $20.00 | 8,700 | — | — |
| 1985-05-01 | $20.25 | $20.25 | 4,200 | — | — |
| 1985-04-30 | $20.63 | $20.62 | 7,100 | — | — |
| 1985-04-29 | $20.75 | $20.75 | 4,900 | — | — |
| 1985-04-26 | $21.00 | $21.00 | 6,400 | — | — |
| 1985-04-25 | $21.00 | $21.00 | 13,700 | — | — |
| 1985-04-24 | $21.13 | $21.13 | 9,200 | — | — |
| 1985-04-23 | $21.38 | $21.38 | 2,500 | — | — |
| 1985-04-22 | $21.38 | $21.38 | 8,300 | — | — |
| 1985-04-19 | $21.38 | $21.38 | 17,200 | — | — |
| 1985-04-18 | $21.38 | $21.38 | 6,700 | — | — |
| 1985-04-17 | $21.25 | $21.25 | 11,200 | — | — |
| 1985-04-16 | $21.25 | $21.25 | 7,100 | — | — |
| 1985-04-15 | $21.13 | $21.13 | 6,300 | — | — |
| 1985-04-12 | $21.00 | $21.00 | 7,800 | — | — |
| 1985-04-11 | $21.00 | $21.00 | 11,600 | — | — |
| 1985-04-10 | $21.00 | $21.00 | 12,100 | — | — |
| 1985-04-09 | $21.00 | $21.00 | 10,800 | — | — |
| 1985-04-08 | $21.13 | $21.13 | 9,200 | — | — |
| 1985-04-04 | $21.00 | $21.00 | 19,100 | — | — |
| 1985-04-03 | $20.88 | $20.87 | 14,300 | — | — |
| 1985-04-02 | $21.25 | $21.25 | 9,400 | — | — |
| 1985-04-01 | $21.38 | $21.38 | 22,500 | — | — |
| 1985-03-29 | $21.38 | $21.38 | 14,700 | — | — |
| 1985-03-28 | $21.38 | $21.38 | 12,800 | — | — |
| 1985-03-27 | $21.63 | $21.63 | 12,300 | — | — |
| 1985-03-26 | $21.50 | $21.50 | 25,400 | — | — |
| 1985-03-25 | $21.38 | $21.38 | 19,500 | — | — |
| 1985-03-22 | $21.13 | $21.13 | 32,000 | — | — |
| 1985-03-21 | $21.13 | $21.13 | 40,200 | — | — |
| 1985-03-20 | $21.13 | $21.13 | 19,900 | — | — |
| 1985-03-19 | $21.38 | $21.38 | 22,300 | — | — |
| 1985-03-18 | $21.13 | $21.13 | 26,300 | — | — |
| 1985-03-15 | $20.75 | $20.75 | 21,600 | — | — |
| 1985-03-14 | $20.88 | $20.87 | 28,100 | — | — |
| 1985-03-13 | $20.75 | $20.75 | 27,500 | — | — |
| 1985-03-12 | $20.88 | $20.87 | 34,200 | — | — |
| 1985-03-11 | $20.63 | $20.62 | 37,500 | — | — |
| 1985-03-08 | $20.63 | $20.62 | 43,700 | — | — |
| 1985-03-07 | $19.63 | $19.63 | 47,900 | — | — |
| 1985-03-06 | $19.75 | $19.75 | 68,600 | — | — |
| 1985-03-05 | $19.13 | $19.13 | 65,900 | — | — |
| 1985-03-04 | $18.63 | $18.62 | 44,800 | — | — |
| 1985-03-01 | $18.88 | $18.87 | 18,600 | — | — |
| 1985-02-28 | $18.88 | $18.87 | 14,100 | — | — |
| 1985-02-27 | $18.75 | $18.75 | 11,700 | — | — |
| 1985-02-26 | $19.00 | $19.00 | 9,000 | — | — |
| 1985-02-25 | $19.00 | $19.00 | 11,200 | — | — |
| 1985-02-22 | $19.25 | $19.25 | 8,300 | — | — |
| 1985-02-21 | $19.25 | $19.25 | 11,400 | — | — |
| 1985-02-20 | $19.25 | $19.25 | 22,700 | — | — |
| 1985-02-19 | $19.13 | $19.13 | 11,900 | — | — |
| 1985-02-15 | $19.00 | $19.00 | 23,500 | — | — |
| 1985-02-14 | $19.38 | $19.37 | 22,200 | — | — |
| 1985-02-13 | $19.63 | $19.63 | 19,600 | — | — |
| 1985-02-12 | $19.63 | $19.63 | 25,900 | — | — |
| 1985-02-11 | $19.63 | $19.63 | 37,600 | — | — |
| 1985-02-08 | $19.38 | $19.37 | 41,200 | — | — |
| 1985-02-07 | $19.13 | $19.13 | 87,000 | — | — |
| 1985-02-06 | $17.75 | $17.75 | 6,000 | — | — |
| 1985-02-05 | $17.50 | $17.50 | 6,800 | — | — |
| 1985-02-04 | $17.63 | $17.63 | 6,800 | — | — |
| 1985-02-01 | $17.88 | $17.88 | 2,300 | — | — |
| 1985-01-31 | $17.75 | $17.75 | 4,200 | — | — |
| 1985-01-30 | $18.00 | $18.00 | 5,700 | — | — |
| 1985-01-29 | $18.00 | $18.00 | 4,500 | — | — |
| 1985-01-28 | $18.00 | $18.00 | 7,200 | — | — |
| 1985-01-25 | $18.38 | $18.38 | 7,500 | — | — |
| 1985-01-24 | $18.25 | $18.25 | 6,500 | — | — |
| 1985-01-23 | $18.00 | $18.00 | 4,300 | — | — |
| 1985-01-22 | $18.00 | $18.00 | 10,300 | — | — |
| 1985-01-21 | $18.00 | $18.00 | 3,500 | — | — |
| 1985-01-18 | $18.00 | $18.00 | 6,600 | — | — |
| 1985-01-17 | $18.00 | $18.00 | 5,400 | — | — |
| 1985-01-16 | $18.00 | $18.00 | 10,300 | — | — |
| 1985-01-15 | $18.00 | $18.00 | 7,800 | — | — |
| 1985-01-14 | $18.00 | $18.00 | 7,100 | — | — |
| 1985-01-11 | $18.13 | $18.12 | 7,800 | — | — |
| 1985-01-10 | $18.00 | $18.00 | 7,900 | — | — |
| 1985-01-09 | $17.88 | $17.88 | 7,800 | — | — |
| 1985-01-08 | $17.88 | $17.88 | 5,400 | — | — |
| 1985-01-07 | $17.88 | $17.88 | 7,700 | — | — |
| 1985-01-04 | $17.88 | $17.88 | 10,800 | — | — |
| 1985-01-03 | $17.88 | $17.88 | 5,300 | — | — |
| 1985-01-02 | $17.88 | $17.88 | 6,000 | — | — |