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
- 1980-03-17 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 | $29.38 | $42.72 | 14,300 | — | — |
| 1985-12-30 | $29.63 | $43.08 | 20,100 | — | — |
| 1985-12-27 | $29.50 | $42.90 | 9,000 | — | — |
| 1985-12-26 | $29.00 | $42.17 | 23,800 | — | — |
| 1985-12-24 | $28.88 | $41.99 | 11,200 | — | — |
| 1985-12-23 | $29.13 | $42.35 | 28,300 | — | — |
| 1985-12-20 | $29.13 | $42.35 | 22,600 | — | — |
| 1985-12-19 | $29.13 | $42.35 | 14,800 | — | — |
| 1985-12-18 | $29.25 | $42.54 | 15,200 | — | — |
| 1985-12-17 | $29.13 | $42.35 | 16,800 | — | — |
| 1985-12-16 | $29.13 | $42.35 | 17,600 | — | — |
| 1985-12-13 | $29.25 | $42.10 | 34,300 | — | — |
| 1985-12-12 | $28.88 | $41.56 | 24,400 | — | — |
| 1985-12-11 | $28.88 | $41.56 | 29,300 | — | — |
| 1985-12-10 | $28.75 | $41.38 | 25,500 | — | — |
| 1985-12-09 | $29.00 | $41.74 | 16,600 | — | — |
| 1985-12-06 | $28.88 | $41.56 | 20,800 | — | — |
| 1985-12-05 | $28.88 | $41.56 | 30,200 | — | — |
| 1985-12-04 | $28.88 | $41.56 | 30,500 | — | — |
| 1985-12-03 | $28.63 | $41.20 | 11,200 | — | — |
| 1985-12-02 | $28.50 | $41.02 | 30,400 | — | — |
| 1985-11-29 | $28.63 | $41.20 | 15,900 | — | — |
| 1985-11-27 | $28.63 | $41.20 | 33,500 | — | — |
| 1985-11-26 | $28.25 | $40.66 | 19,800 | — | — |
| 1985-11-25 | $28.38 | $40.84 | 30,200 | — | — |
| 1985-11-22 | $28.38 | $40.84 | 61,900 | — | — |
| 1985-11-21 | $28.13 | $40.48 | 67,100 | — | — |
| 1985-11-20 | $27.75 | $39.94 | 32,500 | — | — |
| 1985-11-19 | $28.00 | $40.30 | 25,200 | — | — |
| 1985-11-18 | $27.88 | $40.12 | 10,800 | — | — |
| 1985-11-15 | $28.00 | $40.30 | 25,400 | — | — |
| 1985-11-14 | $27.88 | $40.12 | 38,900 | — | — |
| 1985-11-13 | $27.88 | $40.12 | 22,300 | — | — |
| 1985-11-12 | $27.88 | $40.12 | 62,600 | — | — |
| 1985-11-11 | $27.75 | $39.94 | 49,500 | — | — |
| 1985-11-08 | $27.13 | $39.04 | 17,500 | — | — |
| 1985-11-07 | $27.00 | $38.86 | 9,100 | — | — |
| 1985-11-06 | $27.00 | $38.86 | 95,100 | — | — |
| 1985-11-05 | $26.75 | $38.50 | 15,300 | — | — |
| 1985-11-04 | $26.63 | $38.32 | 14,400 | — | — |
| 1985-11-01 | $26.88 | $38.68 | 22,200 | — | — |
| 1985-10-31 | $26.88 | $38.68 | 9,800 | — | — |
| 1985-10-30 | $26.88 | $38.68 | 24,700 | — | — |
| 1985-10-29 | $26.38 | $37.96 | 11,700 | — | — |
| 1985-10-28 | $26.25 | $37.78 | 9,000 | — | — |
| 1985-10-25 | $26.25 | $37.78 | 8,500 | — | — |
| 1985-10-24 | $26.38 | $37.96 | 22,900 | — | — |
| 1985-10-23 | $26.38 | $37.96 | 11,300 | — | — |
| 1985-10-22 | $26.38 | $37.96 | 17,100 | — | — |
| 1985-10-21 | $26.38 | $37.96 | 7,700 | — | — |
| 1985-10-18 | $26.38 | $37.96 | 16,800 | — | — |
| 1985-10-17 | $26.25 | $37.78 | 21,000 | — | — |
| 1985-10-16 | $26.13 | $37.60 | 9,000 | — | — |
| 1985-10-15 | $25.63 | $36.88 | 13,500 | — | — |
| 1985-10-14 | $25.63 | $36.88 | 10,200 | — | — |
| 1985-10-11 | $25.75 | $37.06 | 9,800 | — | — |
| 1985-10-10 | $25.50 | $36.70 | 11,800 | — | — |
| 1985-10-09 | $25.63 | $36.88 | 12,100 | — | — |
| 1985-10-08 | $25.63 | $36.88 | 12,100 | — | — |
| 1985-10-07 | $25.50 | $36.70 | 11,000 | — | — |
| 1985-10-04 | $25.63 | $36.88 | 2,400 | — | — |
| 1985-10-03 | $25.63 | $36.88 | 4,200 | — | — |
| 1985-10-02 | $25.75 | $37.06 | 21,700 | — | — |
| 1985-10-01 | $25.50 | $36.70 | 16,900 | — | — |
| 1985-09-30 | $25.50 | $36.70 | 30,900 | — | — |
| 1985-09-26 | $25.50 | $36.70 | 12,400 | — | — |
| 1985-09-25 | $25.25 | $36.34 | 30,700 | — | — |
| 1985-09-24 | $24.75 | $35.62 | 40,900 | — | — |
| 1985-09-23 | $25.75 | $37.06 | 26,100 | — | — |
| 1985-09-20 | $25.63 | $36.88 | 19,100 | — | — |
| 1985-09-19 | $25.63 | $36.88 | 22,900 | — | — |
| 1985-09-18 | $25.75 | $37.06 | 17,700 | — | — |
| 1985-09-17 | $26.13 | $37.60 | 10,300 | — | — |
| 1985-09-16 | $26.38 | $37.96 | 7,900 | — | — |
| 1985-09-13 | $26.63 | $37.96 | 9,400 | — | — |
| 1985-09-12 | $26.75 | $38.14 | 12,100 | — | — |
| 1985-09-11 | $26.75 | $38.14 | 31,300 | — | — |
| 1985-09-10 | $26.88 | $38.32 | 10,200 | — | — |
| 1985-09-09 | $26.88 | $38.32 | 16,300 | — | — |
| 1985-09-06 | $26.88 | $38.32 | 6,100 | — | — |
| 1985-09-05 | $26.88 | $38.32 | 11,400 | — | — |
| 1985-09-04 | $26.88 | $38.32 | 9,200 | — | — |
| 1985-09-03 | $26.88 | $38.32 | 7,600 | — | — |
| 1985-08-30 | $27.00 | $38.50 | 10,800 | — | — |
| 1985-08-29 | $26.88 | $38.32 | 23,200 | — | — |
| 1985-08-28 | $26.75 | $38.14 | 7,700 | — | — |
| 1985-08-27 | $26.88 | $38.32 | 13,400 | — | — |
| 1985-08-26 | $26.88 | $38.32 | 6,800 | — | — |
| 1985-08-23 | $26.88 | $38.32 | 16,300 | — | — |
| 1985-08-22 | $27.00 | $38.50 | 14,300 | — | — |
| 1985-08-21 | $26.88 | $38.32 | 16,700 | — | — |
| 1985-08-20 | $26.25 | $37.43 | 12,000 | — | — |
| 1985-08-19 | $26.50 | $37.78 | 16,100 | — | — |
| 1985-08-16 | $26.25 | $37.43 | 11,500 | — | — |
| 1985-08-15 | $26.25 | $37.43 | 9,700 | — | — |
| 1985-08-14 | $26.13 | $37.25 | 6,900 | — | — |
| 1985-08-13 | $26.25 | $37.43 | 9,900 | — | — |
| 1985-08-12 | $26.13 | $37.25 | 11,000 | — | — |
| 1985-08-09 | $26.13 | $37.25 | 17,600 | — | — |
| 1985-08-08 | $26.25 | $37.43 | 7,400 | — | — |
| 1985-08-07 | $26.25 | $37.43 | 19,600 | — | — |
| 1985-08-06 | $26.13 | $37.25 | 13,100 | — | — |
| 1985-08-05 | $26.25 | $37.43 | 27,500 | — | — |
| 1985-08-02 | $26.13 | $37.25 | 12,100 | — | — |
| 1985-08-01 | $26.13 | $37.25 | 38,400 | — | — |
| 1985-07-31 | $26.25 | $37.43 | 17,500 | — | — |
| 1985-07-30 | $26.13 | $37.25 | 27,000 | — | — |
| 1985-07-29 | $26.50 | $37.78 | 27,100 | — | — |
| 1985-07-26 | $27.00 | $38.50 | 26,400 | — | — |
| 1985-07-25 | $27.38 | $39.03 | 13,000 | — | — |
| 1985-07-24 | $27.50 | $39.21 | 18,400 | — | — |
| 1985-07-23 | $27.50 | $39.21 | 10,200 | — | — |
| 1985-07-22 | $27.50 | $39.21 | 15,500 | — | — |
| 1985-07-19 | $27.50 | $39.21 | 21,400 | — | — |
| 1985-07-18 | $27.50 | $39.21 | 39,000 | — | — |
| 1985-07-17 | $27.38 | $39.03 | 39,300 | — | — |
| 1985-07-16 | $27.25 | $38.85 | 27,300 | — | — |
| 1985-07-15 | $27.00 | $38.50 | 11,700 | — | — |
| 1985-07-12 | $27.00 | $38.50 | 21,600 | — | — |
| 1985-07-11 | $27.25 | $38.85 | 14,700 | — | — |
| 1985-07-10 | $27.00 | $38.50 | 16,400 | — | — |
| 1985-07-09 | $26.75 | $38.14 | 19,300 | — | — |
| 1985-07-08 | $26.63 | $37.96 | 10,000 | — | — |
| 1985-07-05 | $26.50 | $37.78 | 8,600 | — | — |
| 1985-07-03 | $26.50 | $37.78 | 10,300 | — | — |
| 1985-07-02 | $26.50 | $37.78 | 10,300 | — | — |
| 1985-07-01 | $26.38 | $37.61 | 11,000 | — | — |
| 1985-06-28 | $26.50 | $37.78 | 17,900 | — | — |
| 1985-06-27 | $26.38 | $37.61 | 12,300 | — | — |
| 1985-06-26 | $26.13 | $37.25 | 24,700 | — | — |
| 1985-06-25 | $26.25 | $37.43 | 8,300 | — | — |
| 1985-06-24 | $26.00 | $37.07 | 15,700 | — | — |
| 1985-06-21 | $26.00 | $37.07 | 16,700 | — | — |
| 1985-06-20 | $25.88 | $36.89 | 8,600 | — | — |
| 1985-06-19 | $26.00 | $37.07 | 12,200 | — | — |
| 1985-06-18 | $26.13 | $37.25 | 22,200 | — | — |
| 1985-06-17 | $25.88 | $36.89 | 36,900 | — | — |
| 1985-06-14 | $26.25 | $37.07 | 22,300 | — | — |
| 1985-06-13 | $26.13 | $36.89 | 36,600 | — | — |
| 1985-06-12 | $26.75 | $37.78 | 12,100 | — | — |
| 1985-06-11 | $26.88 | $37.95 | 16,300 | — | — |
| 1985-06-10 | $27.00 | $38.13 | 15,000 | — | — |
| 1985-06-07 | $27.00 | $38.13 | 10,100 | — | — |
| 1985-06-06 | $27.00 | $38.13 | 25,900 | — | — |
| 1985-06-05 | $27.13 | $38.31 | 23,500 | — | — |
| 1985-06-04 | $27.13 | $38.31 | 14,800 | — | — |
| 1985-06-03 | $26.88 | $37.95 | 19,100 | — | — |
| 1985-05-31 | $27.00 | $38.13 | 11,300 | — | — |
| 1985-05-30 | $27.13 | $38.31 | 15,800 | — | — |
| 1985-05-29 | $26.75 | $37.78 | 23,000 | — | — |
| 1985-05-28 | $26.63 | $37.60 | 15,600 | — | — |
| 1985-05-24 | $26.38 | $37.25 | 13,900 | — | — |
| 1985-05-23 | $26.13 | $36.89 | 16,500 | — | — |
| 1985-05-22 | $26.13 | $36.89 | 19,500 | — | — |
| 1985-05-21 | $26.00 | $36.72 | 17,000 | — | — |
| 1985-05-20 | $25.88 | $36.54 | 31,400 | — | — |
| 1985-05-17 | $25.50 | $36.01 | 16,400 | — | — |
| 1985-05-16 | $25.25 | $35.66 | 9,700 | — | — |
| 1985-05-15 | $25.25 | $35.66 | 13,800 | — | — |
| 1985-05-14 | $25.00 | $35.31 | 30,400 | — | — |
| 1985-05-13 | $25.13 | $35.48 | 22,100 | — | — |
| 1985-05-10 | $25.13 | $35.48 | 20,000 | — | — |
| 1985-05-09 | $24.75 | $34.95 | 10,800 | — | — |
| 1985-05-08 | $24.88 | $35.13 | 9,300 | — | — |
| 1985-05-07 | $24.63 | $34.78 | 11,500 | — | — |
| 1985-05-06 | $24.63 | $34.78 | 4,900 | — | — |
| 1985-05-03 | $24.63 | $34.78 | 20,600 | — | — |
| 1985-05-02 | $24.50 | $34.60 | 6,200 | — | — |
| 1985-05-01 | $24.38 | $34.42 | 19,500 | — | — |
| 1985-04-30 | $24.63 | $34.78 | 16,800 | — | — |
| 1985-04-29 | $25.13 | $35.48 | 9,200 | — | — |
| 1985-04-26 | $25.00 | $35.31 | 34,000 | — | — |
| 1985-04-25 | $25.00 | $35.31 | 22,600 | — | — |
| 1985-04-24 | $25.00 | $35.31 | 15,300 | — | — |
| 1985-04-23 | $25.00 | $35.31 | 24,700 | — | — |
| 1985-04-22 | $25.00 | $35.31 | 25,300 | — | — |
| 1985-04-19 | $25.00 | $35.31 | 44,400 | — | — |
| 1985-04-18 | $24.75 | $34.95 | 15,100 | — | — |
| 1985-04-17 | $24.75 | $34.95 | 9,700 | — | — |
| 1985-04-16 | $24.63 | $34.78 | 13,300 | — | — |
| 1985-04-15 | $24.50 | $34.60 | 11,500 | — | — |
| 1985-04-12 | $24.50 | $34.60 | 46,600 | — | — |
| 1985-04-11 | $24.38 | $34.42 | 12,800 | — | — |
| 1985-04-10 | $24.25 | $34.25 | 12,000 | — | — |
| 1985-04-09 | $24.38 | $34.42 | 16,100 | — | — |
| 1985-04-08 | $24.38 | $34.42 | 34,500 | — | — |
| 1985-04-04 | $24.25 | $34.25 | 9,100 | — | — |
| 1985-04-03 | $24.38 | $34.42 | 25,300 | — | — |
| 1985-04-02 | $24.50 | $34.60 | 51,800 | — | — |
| 1985-04-01 | $24.38 | $34.42 | 20,300 | — | — |
| 1985-03-29 | $24.50 | $34.60 | 11,800 | — | — |
| 1985-03-28 | $24.50 | $34.60 | 14,700 | — | — |
| 1985-03-27 | $24.50 | $34.60 | 12,800 | — | — |
| 1985-03-26 | $24.38 | $34.42 | 18,900 | — | — |
| 1985-03-25 | $24.75 | $34.95 | 26,600 | — | — |
| 1985-03-22 | $24.63 | $34.78 | 17,700 | — | — |
| 1985-03-21 | $24.63 | $34.78 | 25,000 | — | — |
| 1985-03-20 | $24.50 | $34.60 | 19,900 | — | — |
| 1985-03-19 | $24.63 | $34.78 | 15,900 | — | — |
| 1985-03-18 | $24.63 | $34.78 | 52,800 | — | — |
| 1985-03-15 | $24.88 | $34.79 | 29,700 | — | — |
| 1985-03-14 | $24.75 | $34.62 | 11,100 | — | — |
| 1985-03-13 | $24.88 | $34.79 | 20,500 | — | — |
| 1985-03-12 | $24.88 | $34.79 | 11,000 | — | — |
| 1985-03-11 | $24.88 | $34.79 | 20,700 | — | — |
| 1985-03-08 | $24.75 | $34.62 | 31,800 | — | — |
| 1985-03-07 | $24.75 | $34.62 | 24,300 | — | — |
| 1985-03-06 | $24.75 | $34.62 | 17,100 | — | — |
| 1985-03-05 | $24.63 | $34.44 | 25,300 | — | — |
| 1985-03-04 | $24.50 | $34.27 | 30,400 | — | — |
| 1985-03-01 | $24.50 | $34.27 | 21,000 | — | — |
| 1985-02-28 | $24.38 | $34.09 | 9,000 | — | — |
| 1985-02-27 | $24.50 | $34.27 | 9,000 | — | — |
| 1985-02-26 | $24.50 | $34.27 | 10,000 | — | — |
| 1985-02-25 | $24.25 | $33.92 | 31,100 | — | — |
| 1985-02-22 | $24.38 | $34.09 | 30,800 | — | — |
| 1985-02-21 | $24.63 | $34.44 | 15,500 | — | — |
| 1985-02-20 | $24.50 | $34.27 | 12,800 | — | — |
| 1985-02-19 | $24.63 | $34.44 | 10,700 | — | — |
| 1985-02-15 | $24.63 | $34.44 | 58,200 | — | — |
| 1985-02-14 | $24.50 | $34.27 | 17,700 | — | — |
| 1985-02-13 | $24.75 | $34.62 | 10,500 | — | — |
| 1985-02-12 | $24.50 | $34.27 | 10,600 | — | — |
| 1985-02-11 | $24.50 | $34.27 | 16,200 | — | — |
| 1985-02-08 | $24.50 | $34.27 | 14,700 | — | — |
| 1985-02-07 | $24.25 | $33.92 | 20,600 | — | — |
| 1985-02-06 | $24.13 | $33.74 | 15,400 | — | — |
| 1985-02-05 | $24.13 | $33.74 | 20,700 | — | — |
| 1985-02-04 | $24.25 | $33.92 | 83,500 | — | — |
| 1985-02-01 | $24.25 | $33.92 | 26,400 | — | — |
| 1985-01-31 | $24.38 | $34.09 | 25,900 | — | — |
| 1985-01-30 | $24.63 | $34.44 | 27,700 | — | — |
| 1985-01-29 | $26.63 | $33.88 | 36,400 | — | — |
| 1985-01-28 | $26.88 | $34.20 | 45,200 | — | — |
| 1985-01-25 | $26.75 | $34.04 | 51,400 | — | — |
| 1985-01-24 | $26.50 | $33.72 | 45,000 | — | — |
| 1985-01-23 | $26.75 | $34.04 | 37,800 | — | — |
| 1985-01-22 | $26.38 | $33.56 | 55,800 | — | — |
| 1985-01-21 | $26.13 | $33.25 | 62,400 | — | — |
| 1985-01-18 | $25.63 | $32.61 | 54,100 | — | — |
| 1985-01-17 | $25.75 | $32.77 | 18,100 | — | — |
| 1985-01-16 | $25.88 | $32.93 | 17,500 | — | — |
| 1985-01-15 | $25.63 | $32.61 | 20,200 | — | — |
| 1985-01-14 | $26.38 | $33.56 | 26,200 | — | — |
| 1985-01-11 | $26.00 | $33.09 | 22,400 | — | — |
| 1985-01-10 | $26.25 | $33.40 | 27,800 | — | — |
| 1985-01-09 | $25.50 | $32.45 | 14,500 | — | — |
| 1985-01-08 | $25.25 | $32.13 | 15,000 | — | — |
| 1985-01-07 | $25.25 | $32.13 | 12,800 | — | — |
| 1985-01-04 | $25.13 | $31.97 | 8,700 | — | — |
| 1985-01-03 | $25.00 | $31.81 | 12,600 | — | — |
| 1985-01-02 | $25.13 | $31.97 | 32,800 | — | — |