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
- 1983-12-13 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 | $23.75 | $23.75 | 245,850 | — | — |
| 1985-12-30 | $22.92 | $22.92 | 17,550 | — | — |
| 1985-12-27 | $22.58 | $22.58 | 450 | — | — |
| 1985-12-26 | $22.67 | $22.67 | 450 | — | — |
| 1985-12-24 | $22.58 | $22.58 | 32,400 | — | — |
| 1985-12-23 | $22.83 | $22.83 | 13,500 | — | — |
| 1985-12-20 | $22.92 | $22.92 | 32,400 | — | — |
| 1985-12-19 | $22.83 | $22.83 | 30,150 | — | — |
| 1985-12-18 | $23.00 | $23.00 | 20,400 | — | — |
| 1985-12-17 | $23.00 | $23.00 | 61,650 | — | — |
| 1985-12-16 | $23.58 | $23.58 | 13,350 | — | — |
| 1985-12-13 | $24.00 | $24.00 | 30,300 | — | — |
| 1985-12-12 | $22.92 | $22.92 | 57,450 | — | — |
| 1985-12-11 | $23.17 | $23.17 | 35,100 | — | — |
| 1985-12-10 | $22.58 | $22.58 | 324,900 | — | — |
| 1985-12-09 | $21.33 | $21.33 | 27,150 | — | — |
| 1985-12-06 | $21.33 | $21.33 | 19,200 | — | — |
| 1985-12-05 | $21.67 | $21.67 | 7,800 | — | — |
| 1985-12-04 | $21.67 | $21.67 | 188,100 | — | — |
| 1985-12-03 | $20.50 | $20.50 | 2,850 | — | — |
| 1985-12-02 | $20.58 | $20.58 | 5,250 | — | — |
| 1985-11-29 | $20.50 | $20.50 | 10,350 | — | — |
| 1985-11-27 | $20.67 | $20.67 | 2,700 | — | — |
| 1985-11-26 | $20.58 | $20.58 | 46,350 | — | — |
| 1985-11-25 | $20.67 | $20.67 | 11,250 | — | — |
| 1985-11-22 | $20.92 | $20.92 | 23,400 | — | — |
| 1985-11-21 | $20.50 | $20.50 | 164,850 | — | — |
| 1985-11-20 | $19.83 | $19.83 | 1,800 | — | — |
| 1985-11-19 | $19.67 | $19.67 | 1,650 | — | — |
| 1985-11-18 | $19.50 | $19.50 | 40,050 | — | — |
| 1985-11-15 | $19.33 | $19.33 | 19,800 | — | — |
| 1985-11-14 | $19.33 | $19.33 | 7,050 | — | — |
| 1985-11-13 | $19.33 | $19.33 | 1,800 | — | — |
| 1985-11-12 | $19.58 | $19.58 | 1,350 | — | — |
| 1985-11-11 | $19.58 | $19.58 | 7,500 | — | — |
| 1985-11-08 | $19.75 | $19.75 | 64,950 | — | — |
| 1985-11-07 | $19.17 | $19.17 | 136,050 | — | — |
| 1985-11-06 | $19.17 | $19.17 | 71,550 | — | — |
| 1985-11-05 | $18.67 | $18.67 | 7,050 | — | — |
| 1985-11-04 | $18.67 | $18.67 | 134,250 | — | — |
| 1985-11-01 | $18.75 | $18.75 | 61,350 | — | — |
| 1985-10-31 | $18.50 | $18.50 | 64,350 | — | — |
| 1985-10-30 | $18.75 | $18.75 | 96,450 | — | — |
| 1985-10-29 | $18.58 | $18.58 | 190,500 | — | — |
| 1985-10-28 | $17.92 | $17.92 | 450 | — | — |
| 1985-10-25 | $17.83 | $17.83 | 3,750 | — | — |
| 1985-10-24 | $17.75 | $17.75 | 12,450 | — | — |
| 1985-10-23 | $17.67 | $17.67 | 283,950 | — | — |
| 1985-10-22 | $17.67 | $17.67 | 30,600 | — | — |
| 1985-10-21 | $17.67 | $17.67 | 21,900 | — | — |
| 1985-10-18 | $17.50 | $17.50 | 9,150 | — | — |
| 1985-10-17 | $17.67 | $17.67 | 15,300 | — | — |
| 1985-10-16 | $18.08 | $18.08 | 54,150 | — | — |
| 1985-10-15 | $17.75 | $17.75 | 2,400 | — | — |
| 1985-10-14 | $17.83 | $17.83 | 6,900 | — | — |
| 1985-10-11 | $18.00 | $18.00 | 22,500 | — | — |
| 1985-10-10 | $17.58 | $17.58 | 750 | — | — |
| 1985-10-09 | $17.67 | $17.67 | 16,200 | — | — |
| 1985-10-08 | $17.67 | $17.67 | 63,900 | — | — |
| 1985-10-07 | $17.17 | $17.17 | 53,550 | — | — |
| 1985-10-04 | $17.25 | $17.25 | 149,850 | — | — |
| 1985-10-03 | $17.25 | $17.25 | 16,650 | — | — |
| 1985-10-02 | $17.25 | $17.25 | 40,650 | — | — |
| 1985-10-01 | $16.92 | $16.92 | 17,550 | — | — |
| 1985-09-30 | $16.50 | $16.50 | 34,050 | — | — |
| 1985-09-26 | $16.50 | $16.50 | 4,500 | — | — |
| 1985-09-25 | $16.67 | $16.67 | 4,350 | — | — |
| 1985-09-24 | $16.92 | $16.92 | 4,200 | — | — |
| 1985-09-23 | $17.00 | $17.00 | 15,300 | — | — |
| 1985-09-20 | $16.67 | $16.67 | 19,200 | — | — |
| 1985-09-19 | $16.83 | $16.83 | 12,900 | — | — |
| 1985-09-18 | $16.67 | $16.67 | 16,800 | — | — |
| 1985-09-17 | $16.08 | $16.08 | 85,950 | — | — |
| 1985-09-16 | $16.83 | $16.83 | 93,900 | — | — |
| 1985-09-13 | $17.50 | $17.50 | 257,400 | — | — |
| 1985-09-12 | $18.17 | $18.17 | 91,050 | — | — |
| 1985-09-11 | $19.00 | $19.00 | 63,300 | — | — |
| 1985-09-10 | $19.00 | $19.00 | 3,300 | — | — |
| 1985-09-09 | $19.08 | $19.08 | 3,900 | — | — |
| 1985-09-06 | $19.00 | $19.00 | 3,000 | — | — |
| 1985-09-05 | $19.00 | $19.00 | 18,150 | — | — |
| 1985-09-04 | $19.33 | $19.33 | 9,600 | — | — |
| 1985-09-03 | $19.83 | $19.83 | 4,500 | — | — |
| 1985-08-30 | $19.83 | $19.83 | 7,500 | — | — |
| 1985-08-29 | $19.83 | $19.83 | 4,050 | — | — |
| 1985-08-28 | $19.92 | $19.92 | 40,350 | — | — |
| 1985-08-27 | $19.33 | $19.33 | 6,750 | — | — |
| 1985-08-26 | $19.25 | $19.25 | 36,900 | — | — |
| 1985-08-23 | $19.42 | $19.42 | 1,200 | — | — |
| 1985-08-22 | $19.50 | $19.50 | 10,950 | — | — |
| 1985-08-21 | $19.50 | $19.50 | 1,350 | — | — |
| 1985-08-20 | $19.33 | $19.33 | 3,750 | — | — |
| 1985-08-19 | $19.58 | $19.58 | 0 | — | — |
| 1985-08-16 | $19.58 | $19.58 | 3,600 | — | — |
| 1985-08-15 | $19.83 | $19.83 | 4,500 | — | — |
| 1985-08-14 | $19.83 | $19.83 | 3,750 | — | — |
| 1985-08-13 | $19.92 | $19.92 | 13,200 | — | — |
| 1985-08-12 | $20.00 | $20.00 | 3,000 | — | — |
| 1985-08-09 | $20.00 | $20.00 | 1,200 | — | — |
| 1985-08-08 | $20.00 | $20.00 | 8,400 | — | — |
| 1985-08-07 | $19.92 | $19.92 | 3,750 | — | — |
| 1985-08-06 | $20.25 | $20.25 | 16,800 | — | — |
| 1985-08-05 | $20.50 | $20.50 | 4,500 | — | — |
| 1985-08-02 | $20.67 | $20.67 | 1,950 | — | — |
| 1985-08-01 | $20.67 | $20.67 | 10,350 | — | — |
| 1985-07-31 | $20.92 | $20.92 | 7,050 | — | — |
| 1985-07-30 | $20.33 | $20.33 | 6,450 | — | — |
| 1985-07-29 | $19.92 | $19.92 | 52,950 | — | — |
| 1985-07-26 | $20.25 | $20.25 | 20,700 | — | — |
| 1985-07-25 | $20.17 | $20.17 | 75,750 | — | — |
| 1985-07-24 | $20.33 | $20.33 | 19,500 | — | — |
| 1985-07-23 | $20.50 | $20.50 | 30,450 | — | — |
| 1985-07-22 | $20.83 | $20.83 | 67,050 | — | — |
| 1985-07-19 | $21.42 | $21.42 | 103,050 | — | — |
| 1985-07-18 | $21.50 | $21.50 | 5,700 | — | — |
| 1985-07-17 | $21.92 | $21.92 | 19,950 | — | — |
| 1985-07-16 | $21.50 | $21.50 | 17,400 | — | — |
| 1985-07-15 | $21.50 | $21.50 | 6,750 | — | — |
| 1985-07-12 | $21.75 | $21.75 | 150 | — | — |
| 1985-07-11 | $21.92 | $21.92 | 1,500 | — | — |
| 1985-07-10 | $21.92 | $21.92 | 2,550 | — | — |
| 1985-07-09 | $21.50 | $21.50 | 2,400 | — | — |
| 1985-07-08 | $21.50 | $21.50 | 65,400 | — | — |
| 1985-07-05 | $21.50 | $21.50 | 35,700 | — | — |
| 1985-07-03 | $21.33 | $21.33 | 19,500 | — | — |
| 1985-07-02 | $21.00 | $21.00 | 9,300 | — | — |
| 1985-07-01 | $20.92 | $20.92 | 0 | — | — |
| 1985-06-28 | $20.92 | $20.92 | 37,200 | — | — |
| 1985-06-27 | $20.67 | $20.67 | 23,100 | — | — |
| 1985-06-26 | $20.33 | $20.33 | 45,150 | — | — |
| 1985-06-25 | $20.33 | $20.33 | 8,250 | — | — |
| 1985-06-24 | $20.33 | $20.33 | 900 | — | — |
| 1985-06-21 | $20.00 | $20.00 | 9,000 | — | — |
| 1985-06-20 | $20.08 | $20.08 | 9,450 | — | — |
| 1985-06-19 | $20.75 | $20.75 | 20,850 | — | — |
| 1985-06-18 | $21.17 | $21.17 | 123,150 | — | — |
| 1985-06-17 | $20.50 | $20.50 | 3,000 | — | — |
| 1985-06-14 | $20.00 | $20.00 | 78,300 | — | — |
| 1985-06-13 | $19.92 | $19.92 | 43,650 | — | — |
| 1985-06-12 | $20.17 | $20.17 | 3,600 | — | — |
| 1985-06-11 | $20.50 | $20.50 | 30,300 | — | — |
| 1985-06-10 | $20.58 | $20.58 | 38,400 | — | — |
| 1985-06-07 | $20.92 | $20.92 | 10,650 | — | — |
| 1985-06-06 | $21.25 | $21.25 | 13,050 | — | — |
| 1985-06-05 | $21.17 | $21.17 | 113,100 | — | — |
| 1985-06-04 | $20.67 | $20.67 | 34,950 | — | — |
| 1985-06-03 | $20.33 | $20.33 | 39,300 | — | — |
| 1985-05-31 | $20.00 | $20.00 | 24,450 | — | — |
| 1985-05-30 | $19.67 | $19.67 | 30,750 | — | — |
| 1985-05-29 | $19.83 | $19.83 | 22,500 | — | — |
| 1985-05-28 | $19.92 | $19.92 | 10,200 | — | — |
| 1985-05-24 | $19.92 | $19.92 | 79,050 | — | — |
| 1985-05-23 | $19.83 | $19.83 | 14,550 | — | — |
| 1985-05-22 | $20.00 | $20.00 | 63,900 | — | — |
| 1985-05-21 | $20.25 | $20.25 | 144,750 | — | — |
| 1985-05-20 | $20.50 | $20.50 | 175,650 | — | — |
| 1985-05-17 | $19.67 | $19.67 | 13,800 | — | — |
| 1985-05-16 | $19.67 | $19.67 | 3,900 | — | — |
| 1985-05-15 | $19.58 | $19.58 | 6,750 | — | — |
| 1985-05-14 | $19.67 | $19.67 | 22,800 | — | — |
| 1985-05-13 | $19.50 | $19.50 | 16,500 | — | — |
| 1985-05-10 | $19.75 | $19.75 | 135,150 | — | — |
| 1985-05-09 | $19.17 | $19.17 | 31,650 | — | — |
| 1985-05-08 | $18.67 | $18.67 | 51,900 | — | — |
| 1985-05-07 | $18.67 | $18.67 | 20,250 | — | — |
| 1985-05-06 | $18.83 | $18.83 | 5,400 | — | — |
| 1985-05-03 | $18.75 | $18.75 | 28,200 | — | — |
| 1985-05-02 | $18.75 | $18.75 | 30,150 | — | — |
| 1985-05-01 | $18.92 | $18.92 | 24,600 | — | — |
| 1985-04-30 | $18.42 | $18.42 | 23,250 | — | — |
| 1985-04-29 | $18.17 | $18.17 | 52,200 | — | — |
| 1985-04-26 | $18.17 | $18.17 | 30,750 | — | — |
| 1985-04-25 | $18.17 | $18.17 | 25,800 | — | — |
| 1985-04-24 | $18.42 | $18.42 | 9,900 | — | — |
| 1985-04-23 | $18.67 | $18.67 | 90,000 | — | — |
| 1985-04-22 | $19.00 | $19.00 | 73,650 | — | — |
| 1985-04-19 | $18.67 | $18.67 | 48,900 | — | — |
| 1985-04-18 | $18.00 | $18.00 | 73,350 | — | — |
| 1985-04-17 | $17.67 | $17.67 | 34,200 | — | — |
| 1985-04-16 | $17.17 | $17.17 | 29,400 | — | — |
| 1985-04-15 | $16.67 | $16.67 | 91,650 | — | — |
| 1985-04-12 | $15.92 | $15.92 | 23,550 | — | — |
| 1985-04-11 | $16.08 | $16.08 | 31,200 | — | — |
| 1985-04-10 | $16.33 | $16.33 | 7,800 | — | — |
| 1985-04-09 | $16.33 | $16.33 | 6,900 | — | — |
| 1985-04-08 | $16.33 | $16.33 | 5,250 | — | — |
| 1985-04-04 | $16.50 | $16.50 | 19,650 | — | — |
| 1985-04-03 | $16.25 | $16.25 | 8,250 | — | — |
| 1985-04-02 | $16.17 | $16.17 | 6,000 | — | — |
| 1985-04-01 | $16.00 | $16.00 | 3,750 | — | — |
| 1985-03-29 | $16.08 | $16.08 | 150 | — | — |
| 1985-03-28 | $16.08 | $16.08 | 10,800 | — | — |
| 1985-03-27 | $16.25 | $16.25 | 14,100 | — | — |
| 1985-03-26 | $16.25 | $16.25 | 2,550 | — | — |
| 1985-03-25 | $16.08 | $16.08 | 49,350 | — | — |
| 1985-03-22 | $15.67 | $15.67 | 9,450 | — | — |
| 1985-03-21 | $15.83 | $15.83 | 56,400 | — | — |
| 1985-03-20 | $15.75 | $15.75 | 4,200 | — | — |
| 1985-03-19 | $15.67 | $15.67 | 26,250 | — | — |
| 1985-03-18 | $16.17 | $16.17 | 6,000 | — | — |
| 1985-03-15 | $15.92 | $15.92 | 5,400 | — | — |
| 1985-03-14 | $15.75 | $15.75 | 13,800 | — | — |
| 1985-03-13 | $15.83 | $15.83 | 19,050 | — | — |
| 1985-03-12 | $16.00 | $16.00 | 60,000 | — | — |
| 1985-03-11 | $16.00 | $16.00 | 9,150 | — | — |
| 1985-03-08 | $16.33 | $16.33 | 42,000 | — | — |
| 1985-03-07 | $16.58 | $16.58 | 55,200 | — | — |
| 1985-03-06 | $16.75 | $16.75 | 109,050 | — | — |
| 1985-03-05 | $16.25 | $16.25 | 94,800 | — | — |
| 1985-03-04 | $16.33 | $16.33 | 132,600 | — | — |
| 1985-03-01 | $17.25 | $17.25 | 177,750 | — | — |
| 1985-02-28 | $16.42 | $16.42 | 150,900 | — | — |
| 1985-02-27 | $16.25 | $16.25 | 24,600 | — | — |
| 1985-02-26 | $16.50 | $16.50 | 202,800 | — | — |
| 1985-02-25 | $15.42 | $15.42 | 97,200 | — | — |
| 1985-02-22 | $15.42 | $15.42 | 341,250 | — | — |
| 1985-02-21 | $14.83 | $14.83 | 40,050 | — | — |
| 1985-02-20 | $14.00 | $14.00 | 68,700 | — | — |
| 1985-02-19 | $13.25 | $13.25 | 208,200 | — | — |
| 1985-02-15 | $13.42 | $13.42 | 12,750 | — | — |
| 1985-02-14 | $13.33 | $13.33 | 41,250 | — | — |
| 1985-02-13 | $13.42 | $13.42 | 42,300 | — | — |
| 1985-02-12 | $13.92 | $13.92 | 18,900 | — | — |
| 1985-02-11 | $13.83 | $13.83 | 100,200 | — | — |
| 1985-02-08 | $14.08 | $14.08 | 39,150 | — | — |
| 1985-02-07 | $14.08 | $14.08 | 64,950 | — | — |
| 1985-02-06 | $13.92 | $13.92 | 51,750 | — | — |
| 1985-02-05 | $13.92 | $13.92 | 243,300 | — | — |
| 1985-02-04 | $14.25 | $14.25 | 78,450 | — | — |
| 1985-02-01 | $14.25 | $14.25 | 127,500 | — | — |
| 1985-01-31 | $14.00 | $14.00 | 493,650 | — | — |
| 1985-01-30 | $13.67 | $13.67 | 165,000 | — | — |
| 1985-01-29 | $13.17 | $13.17 | 294,000 | — | — |
| 1985-01-28 | $13.50 | $13.50 | 172,200 | — | — |
| 1985-01-25 | $12.92 | $12.92 | 87,900 | — | — |
| 1985-01-24 | $12.67 | $12.67 | 35,400 | — | — |
| 1985-01-23 | $12.50 | $12.50 | 59,100 | — | — |
| 1985-01-22 | $12.67 | $12.67 | 251,850 | — | — |
| 1985-01-21 | $12.33 | $12.33 | 95,550 | — | — |
| 1985-01-18 | $12.58 | $12.58 | 142,650 | — | — |
| 1985-01-17 | $11.92 | $11.92 | 130,950 | — | — |
| 1985-01-16 | $11.67 | $11.67 | 260,850 | — | — |
| 1985-01-15 | $11.17 | $11.17 | 180,750 | — | — |
| 1985-01-14 | $10.42 | $10.42 | 10,800 | — | — |
| 1985-01-11 | $10.58 | $10.58 | 32,100 | — | — |
| 1985-01-10 | $10.42 | $10.42 | 10,050 | — | — |
| 1985-01-09 | $10.50 | $10.50 | 7,800 | — | — |
| 1985-01-08 | $10.67 | $10.67 | 55,950 | — | — |
| 1985-01-07 | $10.25 | $10.25 | 10,200 | — | — |
| 1985-01-04 | $10.25 | $10.25 | 1,650 | — | — |
| 1985-01-03 | $10.33 | $10.33 | 4,200 | — | — |
| 1985-01-02 | $10.67 | $10.67 | 89,850 | — | — |