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 | $19.67 | $22.90 | 141,900 | — | — |
| 1985-12-30 | $19.08 | $22.22 | 67,200 | — | — |
| 1985-12-27 | $19.17 | $22.31 | 76,650 | — | — |
| 1985-12-26 | $18.92 | $22.02 | 67,200 | — | — |
| 1985-12-24 | $18.67 | $21.73 | 311,250 | — | — |
| 1985-12-23 | $18.33 | $21.34 | 377,850 | — | — |
| 1985-12-20 | $18.83 | $21.93 | 675,000 | — | — |
| 1985-12-19 | $20.42 | $23.77 | 136,500 | — | — |
| 1985-12-18 | $20.33 | $23.67 | 216,150 | — | — |
| 1985-12-17 | $19.92 | $23.19 | 135,600 | — | — |
| 1985-12-16 | $19.83 | $23.09 | 64,200 | — | — |
| 1985-12-13 | $19.75 | $22.99 | 101,250 | — | — |
| 1985-12-12 | $19.42 | $22.61 | 80,100 | — | — |
| 1985-12-11 | $19.50 | $22.70 | 211,050 | — | — |
| 1985-12-10 | $19.42 | $22.61 | 60,000 | — | — |
| 1985-12-09 | $19.33 | $22.51 | 60,300 | — | — |
| 1985-12-06 | $19.17 | $22.31 | 41,700 | — | — |
| 1985-12-05 | $19.25 | $22.41 | 56,100 | — | — |
| 1985-12-04 | $19.00 | $22.12 | 50,700 | — | — |
| 1985-12-03 | $18.75 | $21.83 | 55,650 | — | — |
| 1985-12-02 | $18.92 | $22.02 | 60,450 | — | — |
| 1985-11-29 | $18.67 | $21.73 | 35,400 | — | — |
| 1985-11-27 | $18.67 | $21.73 | 44,400 | — | — |
| 1985-11-26 | $18.67 | $21.73 | 49,350 | — | — |
| 1985-11-25 | $18.75 | $21.83 | 39,600 | — | — |
| 1985-11-22 | $18.83 | $21.93 | 53,550 | — | — |
| 1985-11-21 | $18.92 | $22.02 | 99,000 | — | — |
| 1985-11-20 | $18.83 | $21.93 | 115,200 | — | — |
| 1985-11-19 | $18.75 | $21.83 | 387,450 | — | — |
| 1985-11-18 | $18.75 | $21.83 | 95,700 | — | — |
| 1985-11-15 | $18.83 | $21.93 | 46,050 | — | — |
| 1985-11-14 | $19.00 | $22.12 | 61,800 | — | — |
| 1985-11-13 | $18.75 | $21.83 | 38,100 | — | — |
| 1985-11-12 | $18.83 | $21.93 | 63,300 | — | — |
| 1985-11-11 | $18.67 | $21.73 | 46,650 | — | — |
| 1985-11-08 | $18.50 | $21.54 | 119,550 | — | — |
| 1985-11-07 | $18.50 | $21.54 | 80,250 | — | — |
| 1985-11-06 | $18.42 | $21.44 | 157,650 | — | — |
| 1985-11-05 | $18.25 | $21.25 | 27,600 | — | — |
| 1985-11-04 | $18.25 | $21.25 | 101,100 | — | — |
| 1985-11-01 | $18.50 | $21.54 | 288,600 | — | — |
| 1985-10-31 | $18.58 | $21.64 | 455,100 | — | — |
| 1985-10-30 | $18.67 | $21.73 | 49,050 | — | — |
| 1985-10-29 | $18.50 | $21.54 | 26,400 | — | — |
| 1985-10-28 | $18.42 | $21.44 | 61,800 | — | — |
| 1985-10-25 | $18.92 | $21.46 | 4,297,500 | — | — |
| 1985-10-24 | $18.67 | $21.17 | 44,850 | — | — |
| 1985-10-23 | $18.83 | $21.36 | 58,950 | — | — |
| 1985-10-22 | $18.75 | $21.27 | 61,800 | — | — |
| 1985-10-21 | $18.58 | $21.08 | 102,300 | — | — |
| 1985-10-18 | $18.58 | $21.08 | 28,500 | — | — |
| 1985-10-17 | $18.58 | $21.08 | 40,650 | — | — |
| 1985-10-16 | $18.58 | $21.08 | 342,450 | — | — |
| 1985-10-15 | $18.50 | $20.98 | 243,750 | — | — |
| 1985-10-14 | $18.42 | $20.89 | 27,750 | — | — |
| 1985-10-11 | $18.42 | $20.89 | 35,550 | — | — |
| 1985-10-10 | $18.42 | $20.89 | 40,350 | — | — |
| 1985-10-09 | $18.33 | $20.80 | 45,900 | — | — |
| 1985-10-08 | $18.08 | $20.51 | 502,800 | — | — |
| 1985-10-07 | $18.00 | $20.42 | 27,000 | — | — |
| 1985-10-04 | $18.00 | $20.42 | 27,150 | — | — |
| 1985-10-03 | $17.83 | $20.23 | 81,150 | — | — |
| 1985-10-02 | $17.92 | $20.32 | 36,450 | — | — |
| 1985-10-01 | $17.83 | $20.23 | 34,800 | — | — |
| 1985-09-30 | $17.58 | $19.94 | 44,850 | — | — |
| 1985-09-26 | $17.50 | $19.85 | 55,800 | — | — |
| 1985-09-25 | $17.75 | $20.13 | 70,050 | — | — |
| 1985-09-24 | $17.83 | $20.23 | 122,850 | — | — |
| 1985-09-23 | $18.17 | $20.61 | 33,000 | — | — |
| 1985-09-20 | $18.25 | $20.70 | 52,500 | — | — |
| 1985-09-19 | $18.00 | $20.42 | 167,850 | — | — |
| 1985-09-18 | $17.67 | $20.04 | 98,550 | — | — |
| 1985-09-17 | $17.75 | $20.13 | 32,550 | — | — |
| 1985-09-16 | $17.67 | $20.04 | 25,650 | — | — |
| 1985-09-13 | $17.58 | $19.94 | 53,250 | — | — |
| 1985-09-12 | $17.50 | $19.85 | 154,500 | — | — |
| 1985-09-11 | $17.83 | $20.23 | 51,600 | — | — |
| 1985-09-10 | $18.00 | $20.42 | 43,800 | — | — |
| 1985-09-09 | $18.08 | $20.51 | 40,650 | — | — |
| 1985-09-06 | $18.25 | $20.70 | 40,050 | — | — |
| 1985-09-05 | $18.42 | $20.89 | 29,400 | — | — |
| 1985-09-04 | $18.42 | $20.89 | 46,200 | — | — |
| 1985-09-03 | $18.42 | $20.89 | 45,000 | — | — |
| 1985-08-30 | $18.25 | $20.70 | 172,350 | — | — |
| 1985-08-29 | $18.08 | $20.51 | 38,550 | — | — |
| 1985-08-28 | $18.08 | $20.51 | 26,400 | — | — |
| 1985-08-27 | $18.00 | $20.42 | 37,350 | — | — |
| 1985-08-26 | $18.00 | $20.42 | 65,250 | — | — |
| 1985-08-23 | $18.08 | $20.51 | 31,950 | — | — |
| 1985-08-22 | $18.00 | $20.42 | 40,050 | — | — |
| 1985-08-21 | $18.08 | $20.51 | 32,700 | — | — |
| 1985-08-20 | $17.83 | $20.23 | 39,150 | — | — |
| 1985-08-19 | $18.00 | $20.42 | 37,800 | — | — |
| 1985-08-16 | $17.83 | $20.23 | 150,000 | — | — |
| 1985-08-15 | $17.83 | $20.23 | 153,750 | — | — |
| 1985-08-14 | $17.67 | $20.04 | 257,550 | — | — |
| 1985-08-13 | $17.50 | $19.85 | 43,350 | — | — |
| 1985-08-12 | $17.33 | $19.66 | 39,450 | — | — |
| 1985-08-09 | $17.50 | $19.85 | 53,250 | — | — |
| 1985-08-08 | $17.50 | $19.85 | 292,200 | — | — |
| 1985-08-07 | $17.50 | $19.85 | 88,050 | — | — |
| 1985-08-06 | $17.58 | $19.94 | 70,950 | — | — |
| 1985-08-05 | $17.67 | $20.04 | 110,850 | — | — |
| 1985-08-02 | $17.67 | $20.04 | 89,700 | — | — |
| 1985-08-01 | $17.75 | $20.13 | 107,400 | — | — |
| 1985-07-31 | $17.83 | $20.23 | 84,450 | — | — |
| 1985-07-30 | $17.83 | $20.23 | 196,500 | — | — |
| 1985-07-29 | $17.17 | $19.47 | 159,900 | — | — |
| 1985-07-26 | $18.08 | $19.97 | 89,700 | — | — |
| 1985-07-25 | $18.00 | $19.88 | 113,850 | — | — |
| 1985-07-24 | $18.00 | $19.88 | 697,800 | — | — |
| 1985-07-23 | $18.17 | $20.06 | 189,750 | — | — |
| 1985-07-22 | $19.00 | $20.98 | 89,700 | — | — |
| 1985-07-19 | $19.17 | $21.16 | 121,500 | — | — |
| 1985-07-18 | $19.33 | $21.35 | 164,700 | — | — |
| 1985-07-17 | $19.42 | $21.44 | 726,000 | — | — |
| 1985-07-16 | $19.42 | $21.44 | 140,250 | — | — |
| 1985-07-15 | $19.25 | $21.26 | 129,900 | — | — |
| 1985-07-12 | $19.00 | $20.98 | 80,550 | — | — |
| 1985-07-11 | $19.33 | $21.35 | 121,950 | — | — |
| 1985-07-10 | $19.42 | $21.44 | 521,100 | — | — |
| 1985-07-09 | $19.33 | $21.35 | 111,600 | — | — |
| 1985-07-08 | $19.08 | $21.07 | 155,700 | — | — |
| 1985-07-05 | $19.08 | $21.07 | 35,400 | — | — |
| 1985-07-03 | $18.92 | $20.89 | 49,350 | — | — |
| 1985-07-02 | $18.83 | $20.80 | 56,400 | — | — |
| 1985-07-01 | $18.75 | $20.70 | 62,700 | — | — |
| 1985-06-28 | $18.67 | $20.61 | 53,250 | — | — |
| 1985-06-27 | $18.67 | $20.61 | 113,550 | — | — |
| 1985-06-26 | $18.58 | $20.52 | 49,200 | — | — |
| 1985-06-25 | $18.58 | $20.52 | 96,300 | — | — |
| 1985-06-24 | $18.50 | $20.43 | 141,300 | — | — |
| 1985-06-21 | $18.33 | $20.24 | 141,450 | — | — |
| 1985-06-20 | $18.58 | $20.52 | 171,000 | — | — |
| 1985-06-19 | $18.58 | $20.52 | 106,800 | — | — |
| 1985-06-18 | $18.25 | $20.15 | 109,500 | — | — |
| 1985-06-17 | $18.17 | $20.06 | 188,550 | — | — |
| 1985-06-14 | $18.08 | $19.97 | 216,000 | — | — |
| 1985-06-13 | $18.00 | $19.88 | 138,600 | — | — |
| 1985-06-12 | $18.08 | $19.97 | 436,200 | — | — |
| 1985-06-11 | $18.17 | $20.06 | 187,650 | — | — |
| 1985-06-10 | $18.17 | $20.06 | 140,100 | — | — |
| 1985-06-07 | $18.25 | $20.15 | 90,600 | — | — |
| 1985-06-06 | $18.17 | $20.06 | 819,450 | — | — |
| 1985-06-05 | $18.33 | $20.24 | 143,550 | — | — |
| 1985-06-04 | $18.00 | $19.88 | 63,750 | — | — |
| 1985-06-03 | $18.00 | $19.88 | 187,650 | — | — |
| 1985-05-31 | $17.75 | $19.60 | 98,700 | — | — |
| 1985-05-30 | $17.58 | $19.42 | 118,350 | — | — |
| 1985-05-29 | $17.33 | $19.14 | 88,050 | — | — |
| 1985-05-28 | $17.33 | $19.14 | 203,700 | — | — |
| 1985-05-24 | $17.50 | $19.32 | 34,200 | — | — |
| 1985-05-23 | $17.67 | $19.51 | 63,000 | — | — |
| 1985-05-22 | $17.83 | $19.69 | 112,650 | — | — |
| 1985-05-21 | $18.17 | $20.06 | 178,200 | — | — |
| 1985-05-20 | $18.17 | $20.06 | 380,550 | — | — |
| 1985-05-17 | $17.75 | $19.60 | 238,950 | — | — |
| 1985-05-16 | $17.58 | $19.42 | 561,000 | — | — |
| 1985-05-15 | $17.50 | $19.32 | 97,350 | — | — |
| 1985-05-14 | $17.25 | $19.05 | 63,750 | — | — |
| 1985-05-13 | $17.25 | $19.05 | 106,200 | — | — |
| 1985-05-10 | $17.08 | $18.86 | 330,000 | — | — |
| 1985-05-09 | $16.92 | $18.68 | 183,600 | — | — |
| 1985-05-08 | $16.83 | $18.59 | 1,083,000 | — | — |
| 1985-05-07 | $17.25 | $19.05 | 116,400 | — | — |
| 1985-05-06 | $17.08 | $18.86 | 62,400 | — | — |
| 1985-05-03 | $17.17 | $18.96 | 29,250 | — | — |
| 1985-05-02 | $17.33 | $19.14 | 127,350 | — | — |
| 1985-05-01 | $17.42 | $19.23 | 113,700 | — | — |
| 1985-04-30 | $17.42 | $19.23 | 164,400 | — | — |
| 1985-04-29 | $17.58 | $19.42 | 156,900 | — | — |
| 1985-04-26 | $18.25 | $19.62 | 488,250 | — | — |
| 1985-04-25 | $18.33 | $19.71 | 271,500 | — | — |
| 1985-04-24 | $18.17 | $19.53 | 77,100 | — | — |
| 1985-04-23 | $18.08 | $19.44 | 84,600 | — | — |
| 1985-04-22 | $18.08 | $19.44 | 41,550 | — | — |
| 1985-04-19 | $18.00 | $19.35 | 87,000 | — | — |
| 1985-04-18 | $17.92 | $19.26 | 47,100 | — | — |
| 1985-04-17 | $18.08 | $19.44 | 82,650 | — | — |
| 1985-04-16 | $18.17 | $19.53 | 72,000 | — | — |
| 1985-04-15 | $18.17 | $19.53 | 47,250 | — | — |
| 1985-04-12 | $18.00 | $19.35 | 465,150 | — | — |
| 1985-04-11 | $17.92 | $19.26 | 152,250 | — | — |
| 1985-04-10 | $17.83 | $19.17 | 61,650 | — | — |
| 1985-04-09 | $17.75 | $19.08 | 50,700 | — | — |
| 1985-04-08 | $17.58 | $18.90 | 50,100 | — | — |
| 1985-04-04 | $17.50 | $18.82 | 465,900 | — | — |
| 1985-04-03 | $17.50 | $18.82 | 64,200 | — | — |
| 1985-04-02 | $17.50 | $18.82 | 80,550 | — | — |
| 1985-04-01 | $17.25 | $18.55 | 71,550 | — | — |
| 1985-03-29 | $17.08 | $18.37 | 57,300 | — | — |
| 1985-03-28 | $16.83 | $18.10 | 59,700 | — | — |
| 1985-03-27 | $16.67 | $17.92 | 73,950 | — | — |
| 1985-03-26 | $16.58 | $17.83 | 45,150 | — | — |
| 1985-03-25 | $16.50 | $17.74 | 59,100 | — | — |
| 1985-03-22 | $16.67 | $17.92 | 26,700 | — | — |
| 1985-03-21 | $16.67 | $17.92 | 57,300 | — | — |
| 1985-03-20 | $16.50 | $17.74 | 40,200 | — | — |
| 1985-03-19 | $16.25 | $17.47 | 41,100 | — | — |
| 1985-03-18 | $16.25 | $17.47 | 79,350 | — | — |
| 1985-03-15 | $16.08 | $17.29 | 179,250 | — | — |
| 1985-03-14 | $16.17 | $17.38 | 112,800 | — | — |
| 1985-03-13 | $16.17 | $17.38 | 103,350 | — | — |
| 1985-03-12 | $16.25 | $17.47 | 75,000 | — | — |
| 1985-03-11 | $16.33 | $17.56 | 47,250 | — | — |
| 1985-03-08 | $16.25 | $17.47 | 48,000 | — | — |
| 1985-03-07 | $16.17 | $17.38 | 125,100 | — | — |
| 1985-03-06 | $16.00 | $17.20 | 119,850 | — | — |
| 1985-03-05 | $16.00 | $17.20 | 240,900 | — | — |
| 1985-03-04 | $16.00 | $17.20 | 162,900 | — | — |
| 1985-03-01 | $16.00 | $17.20 | 340,650 | — | — |
| 1985-02-28 | $16.17 | $17.38 | 75,750 | — | — |
| 1985-02-27 | $16.17 | $17.38 | 52,050 | — | — |
| 1985-02-26 | $16.25 | $17.47 | 61,350 | — | — |
| 1985-02-25 | $16.08 | $17.29 | 143,850 | — | — |
| 1985-02-22 | $16.17 | $17.38 | 93,900 | — | — |
| 1985-02-21 | $16.33 | $17.56 | 99,300 | — | — |
| 1985-02-20 | $16.42 | $17.65 | 102,000 | — | — |
| 1985-02-19 | $16.42 | $17.65 | 109,200 | — | — |
| 1985-02-15 | $16.33 | $17.56 | 97,200 | — | — |
| 1985-02-14 | $16.42 | $17.65 | 105,600 | — | — |
| 1985-02-13 | $16.58 | $17.83 | 205,500 | — | — |
| 1985-02-12 | $16.67 | $17.92 | 103,950 | — | — |
| 1985-02-11 | $16.75 | $18.01 | 49,800 | — | — |
| 1985-02-08 | $16.75 | $18.01 | 91,950 | — | — |
| 1985-02-07 | $16.67 | $17.92 | 133,050 | — | — |
| 1985-02-06 | $16.50 | $17.74 | 39,600 | — | — |
| 1985-02-05 | $16.42 | $17.65 | 105,900 | — | — |
| 1985-02-04 | $16.58 | $17.83 | 128,250 | — | — |
| 1985-02-01 | $16.42 | $17.65 | 1,548,000 | — | — |
| 1985-01-31 | $16.42 | $17.65 | 1,249,200 | — | — |
| 1985-01-30 | $16.08 | $17.29 | 95,100 | — | — |
| 1985-01-29 | $16.08 | $17.29 | 92,400 | — | — |
| 1985-01-28 | $16.08 | $17.29 | 188,100 | — | — |
| 1985-01-25 | $16.50 | $17.22 | 128,700 | — | — |
| 1985-01-24 | $16.58 | $17.31 | 531,900 | — | — |
| 1985-01-23 | $16.58 | $17.31 | 116,400 | — | — |
| 1985-01-22 | $16.42 | $17.14 | 61,050 | — | — |
| 1985-01-21 | $16.58 | $17.31 | 76,350 | — | — |
| 1985-01-18 | $16.67 | $17.40 | 45,150 | — | — |
| 1985-01-17 | $16.67 | $17.40 | 53,700 | — | — |
| 1985-01-16 | $16.67 | $17.40 | 116,250 | — | — |
| 1985-01-15 | $16.67 | $17.40 | 91,950 | — | — |
| 1985-01-14 | $16.67 | $17.40 | 114,150 | — | — |
| 1985-01-11 | $16.75 | $17.48 | 324,000 | — | — |
| 1985-01-10 | $16.67 | $17.40 | 56,100 | — | — |
| 1985-01-09 | $16.75 | $17.48 | 66,000 | — | — |
| 1985-01-08 | $16.75 | $17.48 | 82,950 | — | — |
| 1985-01-07 | $16.50 | $17.22 | 42,300 | — | — |
| 1985-01-04 | $16.33 | $17.05 | 141,450 | — | — |
| 1985-01-03 | $16.25 | $16.96 | 94,800 | — | — |
| 1985-01-02 | $16.00 | $16.70 | 44,700 | — | — |