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
- 1980-01-02 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 | $22.25 | $29.13 | 97,500 | — | — |
| 1985-12-30 | $22.17 | $29.02 | 95,100 | — | — |
| 1985-12-27 | $22.50 | $29.46 | 122,100 | — | — |
| 1985-12-26 | $22.25 | $29.13 | 76,050 | — | — |
| 1985-12-24 | $22.50 | $29.46 | 97,800 | — | — |
| 1985-12-23 | $22.50 | $29.46 | 95,700 | — | — |
| 1985-12-20 | $22.17 | $29.02 | 203,250 | — | — |
| 1985-12-19 | $22.25 | $29.13 | 171,000 | — | — |
| 1985-12-18 | $22.67 | $29.68 | 508,650 | — | — |
| 1985-12-17 | $23.92 | $31.31 | 313,200 | — | — |
| 1985-12-16 | $24.67 | $32.29 | 316,650 | — | — |
| 1985-12-13 | $23.83 | $31.20 | 170,100 | — | — |
| 1985-12-12 | $23.50 | $30.77 | 94,200 | — | — |
| 1985-12-11 | $23.58 | $30.88 | 353,850 | — | — |
| 1985-12-10 | $22.50 | $29.46 | 153,900 | — | — |
| 1985-12-09 | $22.25 | $29.13 | 201,450 | — | — |
| 1985-12-06 | $21.67 | $28.37 | 95,400 | — | — |
| 1985-12-05 | $21.83 | $28.58 | 76,800 | — | — |
| 1985-12-04 | $21.75 | $28.48 | 282,750 | — | — |
| 1985-12-03 | $21.08 | $27.60 | 67,800 | — | — |
| 1985-12-02 | $21.08 | $27.60 | 106,950 | — | — |
| 1985-11-29 | $21.25 | $27.82 | 63,450 | — | — |
| 1985-11-27 | $21.08 | $27.60 | 78,600 | — | — |
| 1985-11-26 | $20.92 | $27.38 | 120,150 | — | — |
| 1985-11-25 | $20.75 | $27.17 | 203,250 | — | — |
| 1985-11-22 | $21.33 | $27.93 | 279,300 | — | — |
| 1985-11-21 | $21.33 | $27.93 | 195,600 | — | — |
| 1985-11-20 | $20.67 | $27.06 | 126,300 | — | — |
| 1985-11-19 | $21.00 | $27.49 | 278,100 | — | — |
| 1985-11-18 | $20.17 | $26.40 | 212,250 | — | — |
| 1985-11-15 | $20.25 | $26.38 | 356,550 | — | — |
| 1985-11-14 | $20.25 | $26.38 | 277,350 | — | — |
| 1985-11-13 | $20.17 | $26.27 | 300,450 | — | — |
| 1985-11-12 | $20.33 | $26.49 | 202,500 | — | — |
| 1985-11-11 | $20.42 | $26.60 | 215,100 | — | — |
| 1985-11-08 | $20.25 | $26.38 | 161,550 | — | — |
| 1985-11-07 | $20.17 | $26.27 | 354,600 | — | — |
| 1985-11-06 | $19.58 | $25.51 | 233,550 | — | — |
| 1985-11-05 | $19.00 | $24.75 | 187,050 | — | — |
| 1985-11-04 | $19.33 | $25.19 | 176,700 | — | — |
| 1985-11-01 | $19.50 | $25.40 | 222,750 | — | — |
| 1985-10-31 | $18.67 | $24.32 | 121,050 | — | — |
| 1985-10-30 | $18.17 | $23.67 | 137,850 | — | — |
| 1985-10-29 | $18.17 | $23.67 | 323,250 | — | — |
| 1985-10-28 | $18.25 | $23.78 | 62,850 | — | — |
| 1985-10-25 | $18.33 | $23.88 | 70,950 | — | — |
| 1985-10-24 | $18.33 | $23.88 | 338,850 | — | — |
| 1985-10-23 | $18.58 | $24.21 | 408,750 | — | — |
| 1985-10-22 | $18.42 | $23.99 | 259,650 | — | — |
| 1985-10-21 | $18.50 | $24.10 | 53,550 | — | — |
| 1985-10-18 | $18.75 | $24.43 | 75,000 | — | — |
| 1985-10-17 | $18.92 | $24.64 | 124,500 | — | — |
| 1985-10-16 | $18.67 | $24.32 | 38,850 | — | — |
| 1985-10-15 | $18.83 | $24.54 | 89,400 | — | — |
| 1985-10-14 | $18.83 | $24.54 | 103,050 | — | — |
| 1985-10-11 | $18.50 | $24.10 | 26,400 | — | — |
| 1985-10-10 | $18.42 | $23.99 | 73,650 | — | — |
| 1985-10-09 | $18.42 | $23.99 | 49,050 | — | — |
| 1985-10-08 | $18.42 | $23.99 | 118,650 | — | — |
| 1985-10-07 | $18.25 | $23.78 | 140,400 | — | — |
| 1985-10-04 | $18.33 | $23.88 | 85,200 | — | — |
| 1985-10-03 | $18.42 | $23.99 | 215,700 | — | — |
| 1985-10-02 | $18.25 | $23.78 | 120,000 | — | — |
| 1985-10-01 | $18.33 | $23.88 | 118,650 | — | — |
| 1985-09-30 | $18.25 | $23.78 | 298,950 | — | — |
| 1985-09-26 | $18.17 | $23.67 | 79,650 | — | — |
| 1985-09-25 | $18.50 | $24.10 | 105,450 | — | — |
| 1985-09-24 | $18.83 | $24.54 | 87,900 | — | — |
| 1985-09-23 | $18.83 | $24.54 | 156,750 | — | — |
| 1985-09-20 | $19.00 | $24.75 | 70,950 | — | — |
| 1985-09-19 | $18.67 | $24.32 | 180,150 | — | — |
| 1985-09-18 | $18.58 | $24.21 | 67,950 | — | — |
| 1985-09-17 | $18.75 | $24.43 | 63,750 | — | — |
| 1985-09-16 | $18.67 | $24.32 | 93,900 | — | — |
| 1985-09-13 | $18.83 | $24.54 | 267,000 | — | — |
| 1985-09-12 | $19.08 | $24.86 | 93,600 | — | — |
| 1985-09-11 | $19.42 | $25.30 | 148,950 | — | — |
| 1985-09-10 | $19.92 | $25.95 | 466,350 | — | — |
| 1985-09-09 | $18.92 | $24.64 | 60,450 | — | — |
| 1985-09-06 | $19.00 | $24.75 | 189,150 | — | — |
| 1985-09-05 | $18.92 | $24.64 | 76,350 | — | — |
| 1985-09-04 | $18.92 | $24.64 | 79,950 | — | — |
| 1985-09-03 | $19.00 | $24.75 | 53,250 | — | — |
| 1985-08-30 | $18.92 | $24.64 | 66,000 | — | — |
| 1985-08-29 | $18.83 | $24.54 | 93,600 | — | — |
| 1985-08-28 | $18.75 | $24.30 | 178,950 | — | — |
| 1985-08-27 | $18.92 | $24.51 | 176,250 | — | — |
| 1985-08-26 | $19.17 | $24.84 | 89,850 | — | — |
| 1985-08-23 | $19.17 | $24.84 | 103,050 | — | — |
| 1985-08-22 | $19.25 | $24.94 | 140,850 | — | — |
| 1985-08-21 | $19.42 | $25.16 | 142,500 | — | — |
| 1985-08-20 | $19.33 | $25.05 | 267,750 | — | — |
| 1985-08-19 | $19.00 | $24.62 | 292,200 | — | — |
| 1985-08-16 | $18.92 | $24.51 | 213,000 | — | — |
| 1985-08-15 | $18.92 | $24.51 | 43,950 | — | — |
| 1985-08-14 | $18.83 | $24.40 | 107,700 | — | — |
| 1985-08-13 | $18.92 | $24.51 | 262,200 | — | — |
| 1985-08-12 | $19.08 | $24.73 | 78,300 | — | — |
| 1985-08-09 | $19.33 | $25.05 | 94,200 | — | — |
| 1985-08-08 | $19.33 | $25.05 | 148,200 | — | — |
| 1985-08-07 | $18.83 | $24.40 | 217,500 | — | — |
| 1985-08-06 | $19.00 | $24.62 | 291,600 | — | — |
| 1985-08-05 | $19.67 | $25.48 | 112,650 | — | — |
| 1985-08-02 | $19.50 | $25.27 | 119,550 | — | — |
| 1985-08-01 | $19.67 | $25.48 | 261,900 | — | — |
| 1985-07-31 | $19.67 | $25.48 | 369,900 | — | — |
| 1985-07-30 | $19.75 | $25.59 | 105,450 | — | — |
| 1985-07-29 | $19.33 | $25.05 | 135,150 | — | — |
| 1985-07-26 | $19.83 | $25.70 | 463,350 | — | — |
| 1985-07-25 | $20.00 | $25.92 | 438,000 | — | — |
| 1985-07-24 | $20.08 | $26.02 | 278,550 | — | — |
| 1985-07-23 | $20.25 | $26.24 | 216,150 | — | — |
| 1985-07-22 | $20.17 | $26.13 | 321,450 | — | — |
| 1985-07-19 | $20.25 | $26.24 | 161,700 | — | — |
| 1985-07-18 | $20.08 | $26.02 | 171,300 | — | — |
| 1985-07-17 | $20.00 | $25.92 | 871,650 | — | — |
| 1985-07-16 | $19.42 | $25.16 | 355,800 | — | — |
| 1985-07-15 | $18.67 | $24.19 | 447,750 | — | — |
| 1985-07-12 | $18.33 | $23.76 | 248,700 | — | — |
| 1985-07-11 | $18.67 | $24.19 | 301,950 | — | — |
| 1985-07-10 | $18.67 | $24.19 | 300,750 | — | — |
| 1985-07-09 | $19.00 | $24.62 | 89,400 | — | — |
| 1985-07-08 | $19.33 | $25.05 | 124,350 | — | — |
| 1985-07-05 | $19.75 | $25.59 | 98,400 | — | — |
| 1985-07-03 | $19.58 | $25.38 | 161,550 | — | — |
| 1985-07-02 | $19.25 | $24.94 | 165,150 | — | — |
| 1985-07-01 | $19.42 | $25.16 | 205,350 | — | — |
| 1985-06-28 | $19.08 | $24.73 | 115,050 | — | — |
| 1985-06-27 | $18.58 | $24.08 | 101,400 | — | — |
| 1985-06-26 | $18.42 | $23.86 | 65,550 | — | — |
| 1985-06-25 | $18.42 | $23.86 | 109,800 | — | — |
| 1985-06-24 | $18.08 | $23.43 | 55,500 | — | — |
| 1985-06-21 | $17.83 | $23.11 | 269,550 | — | — |
| 1985-06-20 | $17.58 | $22.78 | 256,200 | — | — |
| 1985-06-19 | $17.67 | $22.89 | 35,700 | — | — |
| 1985-06-18 | $17.92 | $23.22 | 130,950 | — | — |
| 1985-06-17 | $17.83 | $23.11 | 156,000 | — | — |
| 1985-06-14 | $17.83 | $23.11 | 116,250 | — | — |
| 1985-06-13 | $17.58 | $22.78 | 235,350 | — | — |
| 1985-06-12 | $17.67 | $22.89 | 157,800 | — | — |
| 1985-06-11 | $17.75 | $23.00 | 190,800 | — | — |
| 1985-06-10 | $17.33 | $22.46 | 98,250 | — | — |
| 1985-06-07 | $17.00 | $22.03 | 289,050 | — | — |
| 1985-06-06 | $17.50 | $22.68 | 50,700 | — | — |
| 1985-06-05 | $17.58 | $22.78 | 103,200 | — | — |
| 1985-06-04 | $17.92 | $23.22 | 111,150 | — | — |
| 1985-06-03 | $17.83 | $23.11 | 198,600 | — | — |
| 1985-05-31 | $17.58 | $22.78 | 173,700 | — | — |
| 1985-05-30 | $17.75 | $23.00 | 122,400 | — | — |
| 1985-05-29 | $17.58 | $22.78 | 30,600 | — | — |
| 1985-05-28 | $17.67 | $22.89 | 97,200 | — | — |
| 1985-05-24 | $17.42 | $22.57 | 207,600 | — | — |
| 1985-05-23 | $18.08 | $23.30 | 82,350 | — | — |
| 1985-05-22 | $17.92 | $23.09 | 116,400 | — | — |
| 1985-05-21 | $18.00 | $23.20 | 126,900 | — | — |
| 1985-05-20 | $17.67 | $22.77 | 371,400 | — | — |
| 1985-05-17 | $17.17 | $22.12 | 120,750 | — | — |
| 1985-05-16 | $17.17 | $22.12 | 102,750 | — | — |
| 1985-05-15 | $17.00 | $21.91 | 179,400 | — | — |
| 1985-05-14 | $16.83 | $21.69 | 241,350 | — | — |
| 1985-05-13 | $16.83 | $21.69 | 261,900 | — | — |
| 1985-05-10 | $16.67 | $21.48 | 466,800 | — | — |
| 1985-05-09 | $16.58 | $21.37 | 517,800 | — | — |
| 1985-05-08 | $16.08 | $20.73 | 188,100 | — | — |
| 1985-05-07 | $15.83 | $20.40 | 71,100 | — | — |
| 1985-05-06 | $15.92 | $20.51 | 703,800 | — | — |
| 1985-05-03 | $15.75 | $20.30 | 285,300 | — | — |
| 1985-05-02 | $15.33 | $19.76 | 359,250 | — | — |
| 1985-05-01 | $14.67 | $18.90 | 193,800 | — | — |
| 1985-04-30 | $15.33 | $19.76 | 152,100 | — | — |
| 1985-04-29 | $15.75 | $20.30 | 287,400 | — | — |
| 1985-04-26 | $15.83 | $20.40 | 107,850 | — | — |
| 1985-04-25 | $15.83 | $20.40 | 97,950 | — | — |
| 1985-04-24 | $15.83 | $20.40 | 809,700 | — | — |
| 1985-04-23 | $16.00 | $20.62 | 269,250 | — | — |
| 1985-04-22 | $16.00 | $20.62 | 170,100 | — | — |
| 1985-04-19 | $16.50 | $21.26 | 80,850 | — | — |
| 1985-04-18 | $16.67 | $21.48 | 87,150 | — | — |
| 1985-04-17 | $16.83 | $21.69 | 85,500 | — | — |
| 1985-04-16 | $16.83 | $21.69 | 199,200 | — | — |
| 1985-04-15 | $16.67 | $21.48 | 75,300 | — | — |
| 1985-04-12 | $16.67 | $21.48 | 243,000 | — | — |
| 1985-04-11 | $16.83 | $21.69 | 373,950 | — | — |
| 1985-04-10 | $16.75 | $21.58 | 242,100 | — | — |
| 1985-04-09 | $16.83 | $21.69 | 49,350 | — | — |
| 1985-04-08 | $16.83 | $21.69 | 131,400 | — | — |
| 1985-04-04 | $16.67 | $21.48 | 93,450 | — | — |
| 1985-04-03 | $16.58 | $21.37 | 138,150 | — | — |
| 1985-04-02 | $16.50 | $21.26 | 230,400 | — | — |
| 1985-04-01 | $16.58 | $21.37 | 130,350 | — | — |
| 1985-03-29 | $16.50 | $21.26 | 126,450 | — | — |
| 1985-03-28 | $16.17 | $20.83 | 252,300 | — | — |
| 1985-03-27 | $16.50 | $21.26 | 124,350 | — | — |
| 1985-03-26 | $16.83 | $21.69 | 50,250 | — | — |
| 1985-03-25 | $17.08 | $22.01 | 32,250 | — | — |
| 1985-03-22 | $17.17 | $22.12 | 62,550 | — | — |
| 1985-03-21 | $17.17 | $22.12 | 46,650 | — | — |
| 1985-03-20 | $17.17 | $22.12 | 132,450 | — | — |
| 1985-03-19 | $16.75 | $21.58 | 532,500 | — | — |
| 1985-03-18 | $16.63 | $21.42 | 323,700 | — | — |
| 1985-03-15 | $17.25 | $22.23 | 295,800 | — | — |
| 1985-03-14 | $17.33 | $22.34 | 216,600 | — | — |
| 1985-03-13 | $17.58 | $22.66 | 171,300 | — | — |
| 1985-03-12 | $17.75 | $22.87 | 115,800 | — | — |
| 1985-03-11 | $18.21 | $23.46 | 60,300 | — | — |
| 1985-03-08 | $18.29 | $23.57 | 119,100 | — | — |
| 1985-03-07 | $18.29 | $23.57 | 47,400 | — | — |
| 1985-03-06 | $18.29 | $23.57 | 156,300 | — | — |
| 1985-03-05 | $18.38 | $23.68 | 252,300 | — | — |
| 1985-03-04 | $18.50 | $23.84 | 127,200 | — | — |
| 1985-03-01 | $18.58 | $23.95 | 103,800 | — | — |
| 1985-02-28 | $18.58 | $23.82 | 102,000 | — | — |
| 1985-02-27 | $18.58 | $23.82 | 189,000 | — | — |
| 1985-02-26 | $18.46 | $23.66 | 211,500 | — | — |
| 1985-02-25 | $18.46 | $23.66 | 87,300 | — | — |
| 1985-02-22 | $18.75 | $24.03 | 46,500 | — | — |
| 1985-02-21 | $18.75 | $24.03 | 127,500 | — | — |
| 1985-02-20 | $18.75 | $24.03 | 330,300 | — | — |
| 1985-02-19 | $18.63 | $23.87 | 112,500 | — | — |
| 1985-02-15 | $18.50 | $23.71 | 215,700 | — | — |
| 1985-02-14 | $18.63 | $23.87 | 233,700 | — | — |
| 1985-02-13 | $18.54 | $23.77 | 457,800 | — | — |
| 1985-02-12 | $17.92 | $22.96 | 254,400 | — | — |
| 1985-02-11 | $17.92 | $22.96 | 303,900 | — | — |
| 1985-02-08 | $18.08 | $23.18 | 349,500 | — | — |
| 1985-02-07 | $18.42 | $23.60 | 129,000 | — | — |
| 1985-02-06 | $18.67 | $23.93 | 100,200 | — | — |
| 1985-02-05 | $18.75 | $24.03 | 262,500 | — | — |
| 1985-02-04 | $18.79 | $24.09 | 63,600 | — | — |
| 1985-02-01 | $18.79 | $24.09 | 218,100 | — | — |
| 1985-01-31 | $19.00 | $24.35 | 181,800 | — | — |
| 1985-01-30 | $18.88 | $24.19 | 246,600 | — | — |
| 1985-01-29 | $18.33 | $23.50 | 183,900 | — | — |
| 1985-01-28 | $18.33 | $23.50 | 133,800 | — | — |
| 1985-01-25 | $18.04 | $23.12 | 94,800 | — | — |
| 1985-01-24 | $18.21 | $23.34 | 297,300 | — | — |
| 1985-01-23 | $18.17 | $23.28 | 555,300 | — | — |
| 1985-01-22 | $17.67 | $22.64 | 170,700 | — | — |
| 1985-01-21 | $17.58 | $22.54 | 367,200 | — | — |
| 1985-01-18 | $17.17 | $22.00 | 41,700 | — | — |
| 1985-01-17 | $17.08 | $21.90 | 32,400 | — | — |
| 1985-01-16 | $17.33 | $22.22 | 501,000 | — | — |
| 1985-01-15 | $17.42 | $22.32 | 265,500 | — | — |
| 1985-01-14 | $17.00 | $21.79 | 156,600 | — | — |
| 1985-01-11 | $16.58 | $21.26 | 169,800 | — | — |
| 1985-01-10 | $16.50 | $21.15 | 386,400 | — | — |
| 1985-01-09 | $16.17 | $20.72 | 270,300 | — | — |
| 1985-01-08 | $15.88 | $20.35 | 162,900 | — | — |
| 1985-01-07 | $15.67 | $20.08 | 237,900 | — | — |
| 1985-01-04 | $15.96 | $20.45 | 251,400 | — | — |
| 1985-01-03 | $15.96 | $20.45 | 420,600 | — | — |
| 1985-01-02 | $15.88 | $20.35 | 99,000 | — | — |