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
- 1983-05-10 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 | $28.25 | $28.25 | 1,000 | — | — |
| 1985-12-30 | $27.75 | $27.75 | 1,100 | — | — |
| 1985-12-27 | $27.75 | $27.75 | 1,100 | — | — |
| 1985-12-26 | $27.75 | $27.75 | 500 | — | — |
| 1985-12-24 | $27.75 | $27.75 | 1,300 | — | — |
| 1985-12-23 | $28.25 | $28.25 | 13,100 | — | — |
| 1985-12-20 | $28.25 | $28.25 | 1,800 | — | — |
| 1985-12-19 | $28.00 | $28.00 | 4,100 | — | — |
| 1985-12-18 | $27.75 | $27.75 | 6,300 | — | — |
| 1985-12-17 | $28.25 | $28.25 | 2,100 | — | — |
| 1985-12-16 | $28.00 | $28.00 | 17,100 | — | — |
| 1985-12-13 | $27.50 | $27.50 | 13,200 | — | — |
| 1985-12-12 | $27.50 | $27.50 | 6,300 | — | — |
| 1985-12-11 | $27.75 | $27.75 | 6,700 | — | — |
| 1985-12-10 | $27.25 | $27.25 | 3,500 | — | — |
| 1985-12-09 | $27.75 | $27.75 | 1,400 | — | — |
| 1985-12-06 | $27.75 | $27.75 | 2,200 | — | — |
| 1985-12-05 | $27.75 | $27.75 | 21,600 | — | — |
| 1985-12-04 | $25.50 | $25.50 | 26,200 | — | — |
| 1985-12-03 | $25.25 | $25.25 | 500 | — | — |
| 1985-12-02 | $25.25 | $25.25 | 4,200 | — | — |
| 1985-11-29 | $25.00 | $25.00 | 5,200 | — | — |
| 1985-11-27 | $24.88 | $24.87 | 20,400 | — | — |
| 1985-11-26 | $24.75 | $24.75 | 2,300 | — | — |
| 1985-11-25 | $24.75 | $24.75 | 900 | — | — |
| 1985-11-22 | $24.75 | $24.75 | 21,100 | — | — |
| 1985-11-21 | $25.00 | $25.00 | 4,500 | — | — |
| 1985-11-20 | $24.25 | $24.25 | 8,100 | — | — |
| 1985-11-19 | $24.25 | $24.25 | 9,100 | — | — |
| 1985-11-18 | $23.25 | $23.25 | 67,900 | — | — |
| 1985-11-15 | $23.00 | $23.00 | 32,900 | — | — |
| 1985-11-14 | $23.00 | $23.00 | 44,700 | — | — |
| 1985-11-13 | $22.25 | $22.25 | 71,700 | — | — |
| 1985-11-12 | $20.75 | $20.75 | 9,800 | — | — |
| 1985-11-11 | $20.25 | $20.25 | 16,800 | — | — |
| 1985-11-08 | $20.00 | $20.00 | 126,300 | — | — |
| 1985-11-07 | $20.00 | $20.00 | 7,400 | — | — |
| 1985-11-06 | $20.13 | $20.13 | 0 | — | — |
| 1985-11-05 | $20.13 | $20.13 | 6,900 | — | — |
| 1985-11-04 | $20.00 | $20.00 | 3,400 | — | — |
| 1985-11-01 | $20.00 | $20.00 | 1,400 | — | — |
| 1985-10-31 | $20.00 | $20.00 | 0 | — | — |
| 1985-10-30 | $20.00 | $20.00 | 11,700 | — | — |
| 1985-10-29 | $20.13 | $20.13 | 0 | — | — |
| 1985-10-28 | $20.13 | $20.13 | 0 | — | — |
| 1985-10-25 | $20.13 | $20.13 | 11,000 | — | — |
| 1985-10-24 | $20.00 | $20.00 | 8,700 | — | — |
| 1985-10-23 | $20.00 | $20.00 | 8,600 | — | — |
| 1985-10-22 | $20.13 | $20.13 | 15,000 | — | — |
| 1985-10-21 | $20.50 | $20.50 | 2,100 | — | — |
| 1985-10-18 | $20.50 | $20.50 | 100 | — | — |
| 1985-10-17 | $20.00 | $20.00 | 6,000 | — | — |
| 1985-10-16 | $20.00 | $20.00 | 1,800 | — | — |
| 1985-10-15 | $20.50 | $20.50 | 1,600 | — | — |
| 1985-10-14 | $20.00 | $20.00 | 0 | — | — |
| 1985-10-11 | $20.00 | $20.00 | 200 | — | — |
| 1985-10-10 | $20.25 | $20.25 | 0 | — | — |
| 1985-10-09 | $20.25 | $20.25 | 5,000 | — | — |
| 1985-10-08 | $20.25 | $20.25 | 22,000 | — | — |
| 1985-10-07 | $20.00 | $20.00 | 500 | — | — |
| 1985-10-04 | $20.00 | $20.00 | 100 | — | — |
| 1985-10-03 | $20.00 | $20.00 | 4,600 | — | — |
| 1985-10-02 | $20.00 | $20.00 | 12,700 | — | — |
| 1985-10-01 | $20.00 | $20.00 | 100 | — | — |
| 1985-09-30 | $20.50 | $20.50 | 300 | — | — |
| 1985-09-26 | $20.50 | $20.50 | 0 | — | — |
| 1985-09-25 | $20.50 | $20.50 | 0 | — | — |
| 1985-09-24 | $20.50 | $20.50 | 5,500 | — | — |
| 1985-09-23 | $20.00 | $20.00 | 100 | — | — |
| 1985-09-20 | $20.50 | $20.50 | 1,200 | — | — |
| 1985-09-19 | $20.00 | $20.00 | 1,600 | — | — |
| 1985-09-18 | $20.00 | $20.00 | 100 | — | — |
| 1985-09-17 | $20.00 | $20.00 | 5,400 | — | — |
| 1985-09-16 | $20.75 | $20.75 | 400 | — | — |
| 1985-09-13 | $20.50 | $20.50 | 0 | — | — |
| 1985-09-12 | $20.50 | $20.50 | 1,300 | — | — |
| 1985-09-11 | $20.50 | $20.50 | 3,700 | — | — |
| 1985-09-10 | $20.75 | $20.75 | 11,300 | — | — |
| 1985-09-09 | $20.75 | $20.75 | 0 | — | — |
| 1985-09-06 | $20.75 | $20.75 | 5,200 | — | — |
| 1985-09-05 | $20.75 | $20.75 | 4,400 | — | — |
| 1985-09-04 | $21.00 | $21.00 | 9,700 | — | — |
| 1985-09-03 | $21.00 | $21.00 | 8,600 | — | — |
| 1985-08-30 | $20.00 | $20.00 | 300 | — | — |
| 1985-08-29 | $20.50 | $20.50 | 2,500 | — | — |
| 1985-08-28 | $20.25 | $20.25 | 12,500 | — | — |
| 1985-08-27 | $20.00 | $20.00 | 400 | — | — |
| 1985-08-26 | $20.00 | $20.00 | 100 | — | — |
| 1985-08-23 | $20.25 | $20.25 | 9,500 | — | — |
| 1985-08-22 | $20.25 | $20.25 | 1,000 | — | — |
| 1985-08-21 | $20.00 | $20.00 | 500 | — | — |
| 1985-08-20 | $20.00 | $20.00 | 900 | — | — |
| 1985-08-19 | $20.00 | $20.00 | 100 | — | — |
| 1985-08-16 | $20.25 | $20.25 | 0 | — | — |
| 1985-08-15 | $20.25 | $20.25 | 6,600 | — | — |
| 1985-08-14 | $20.00 | $20.00 | 400 | — | — |
| 1985-08-13 | $20.00 | $20.00 | 6,500 | — | — |
| 1985-08-12 | $21.25 | $21.25 | 100 | — | — |
| 1985-08-09 | $21.88 | $21.88 | 6,900 | — | — |
| 1985-08-08 | $21.75 | $21.75 | 2,100 | — | — |
| 1985-08-07 | $21.75 | $21.75 | 300 | — | — |
| 1985-08-06 | $22.25 | $22.25 | 700 | — | — |
| 1985-08-05 | $22.00 | $22.00 | 2,000 | — | — |
| 1985-08-02 | $22.00 | $22.00 | 300 | — | — |
| 1985-08-01 | $22.50 | $22.50 | 300 | — | — |
| 1985-07-31 | $22.25 | $22.25 | 0 | — | — |
| 1985-07-30 | $22.25 | $22.25 | 0 | — | — |
| 1985-07-29 | $22.25 | $22.25 | 1,200 | — | — |
| 1985-07-26 | $22.25 | $22.25 | 700 | — | — |
| 1985-07-25 | $22.75 | $22.75 | 1,500 | — | — |
| 1985-07-24 | $23.00 | $23.00 | 4,000 | — | — |
| 1985-07-23 | $23.00 | $23.00 | 500 | — | — |
| 1985-07-22 | $23.50 | $23.50 | 700 | — | — |
| 1985-07-19 | $23.00 | $23.00 | 1,100 | — | — |
| 1985-07-18 | $23.00 | $23.00 | 100 | — | — |
| 1985-07-17 | $23.25 | $23.25 | 1,800 | — | — |
| 1985-07-16 | $23.50 | $23.50 | 5,500 | — | — |
| 1985-07-15 | $23.25 | $23.25 | 1,400 | — | — |
| 1985-07-12 | $23.25 | $23.25 | 400 | — | — |
| 1985-07-11 | $23.25 | $23.25 | 2,100 | — | — |
| 1985-07-10 | $23.25 | $23.25 | 2,700 | — | — |
| 1985-07-09 | $23.50 | $23.50 | 800 | — | — |
| 1985-07-08 | $23.50 | $23.50 | 1,800 | — | — |
| 1985-07-05 | $23.50 | $23.50 | 164,800 | — | — |
| 1985-07-03 | $23.75 | $23.75 | 1,000 | — | — |
| 1985-07-02 | $23.13 | $23.12 | 60,100 | — | — |
| 1985-07-01 | $22.75 | $22.75 | 80,800 | — | — |
| 1985-06-28 | $23.25 | $23.25 | 3,400 | — | — |
| 1985-06-27 | $23.25 | $23.25 | 1,700 | — | — |
| 1985-06-26 | $22.75 | $22.75 | 9,400 | — | — |
| 1985-06-25 | $22.75 | $22.75 | 64,600 | — | — |
| 1985-06-24 | $22.88 | $22.88 | 20,100 | — | — |
| 1985-06-21 | $23.25 | $23.25 | 600 | — | — |
| 1985-06-20 | $22.75 | $22.75 | 1,600 | — | — |
| 1985-06-19 | $23.25 | $23.25 | 1,500 | — | — |
| 1985-06-18 | $22.50 | $22.50 | 60,300 | — | — |
| 1985-06-17 | $23.00 | $23.00 | 13,000 | — | — |
| 1985-06-14 | $23.00 | $23.00 | 200 | — | — |
| 1985-06-13 | $22.75 | $22.75 | 3,600 | — | — |
| 1985-06-12 | $23.25 | $23.25 | 14,400 | — | — |
| 1985-06-11 | $23.50 | $23.50 | 100 | — | — |
| 1985-06-10 | $23.50 | $23.50 | 7,100 | — | — |
| 1985-06-07 | $23.25 | $23.25 | 101,900 | — | — |
| 1985-06-06 | $23.75 | $23.75 | 55,500 | — | — |
| 1985-06-05 | $23.25 | $23.25 | 2,300 | — | — |
| 1985-06-04 | $23.63 | $23.62 | 3,100 | — | — |
| 1985-06-03 | $23.75 | $23.75 | 1,000 | — | — |
| 1985-05-31 | $23.25 | $23.25 | 34,600 | — | — |
| 1985-05-30 | $23.50 | $23.50 | 59,100 | — | — |
| 1985-05-29 | $23.25 | $23.25 | 300 | — | — |
| 1985-05-28 | $23.75 | $23.75 | 0 | — | — |
| 1985-05-24 | $23.75 | $23.75 | 2,000 | — | — |
| 1985-05-23 | $23.50 | $23.50 | 140,600 | — | — |
| 1985-05-22 | $23.25 | $23.25 | 18,700 | — | — |
| 1985-05-21 | $23.25 | $23.25 | 17,200 | — | — |
| 1985-05-20 | $23.50 | $23.50 | 14,900 | — | — |
| 1985-05-17 | $23.75 | $23.75 | 21,400 | — | — |
| 1985-05-16 | $23.88 | $23.88 | 20,100 | — | — |
| 1985-05-15 | $24.00 | $24.00 | 11,100 | — | — |
| 1985-05-14 | $24.25 | $24.25 | 38,800 | — | — |
| 1985-05-13 | $24.00 | $24.00 | 110,300 | — | — |
| 1985-05-10 | $24.00 | $24.00 | 1,300 | — | — |
| 1985-05-09 | $24.00 | $24.00 | 14,100 | — | — |
| 1985-05-08 | $24.25 | $24.25 | 0 | — | — |
| 1985-05-07 | $24.25 | $24.25 | 14,000 | — | — |
| 1985-05-06 | $24.13 | $24.13 | 31,900 | — | — |
| 1985-05-03 | $24.00 | $24.00 | 300 | — | — |
| 1985-05-02 | $24.00 | $24.00 | 500 | — | — |
| 1985-05-01 | $24.00 | $24.00 | 200 | — | — |
| 1985-04-30 | $24.25 | $24.25 | 3,300 | — | — |
| 1985-04-29 | $24.50 | $24.50 | 43,900 | — | — |
| 1985-04-26 | $25.00 | $25.00 | 4,100 | — | — |
| 1985-04-25 | $24.50 | $24.50 | 200 | — | — |
| 1985-04-24 | $24.75 | $24.75 | 91,400 | — | — |
| 1985-04-23 | $24.50 | $24.50 | 11,800 | — | — |
| 1985-04-22 | $24.50 | $24.50 | 44,600 | — | — |
| 1985-04-19 | $24.50 | $24.50 | 23,600 | — | — |
| 1985-04-18 | $24.75 | $24.75 | 3,800 | — | — |
| 1985-04-17 | $24.75 | $24.75 | 900 | — | — |
| 1985-04-16 | $25.00 | $25.00 | 45,700 | — | — |
| 1985-04-15 | $25.00 | $25.00 | 4,500 | — | — |
| 1985-04-12 | $25.00 | $25.00 | 2,500 | — | — |
| 1985-04-11 | $24.75 | $24.75 | 600 | — | — |
| 1985-04-10 | $24.75 | $24.75 | 1,200 | — | — |
| 1985-04-09 | $24.75 | $24.75 | 18,700 | — | — |
| 1985-04-08 | $24.75 | $24.75 | 1,600 | — | — |
| 1985-04-04 | $24.75 | $24.75 | 200 | — | — |
| 1985-04-03 | $24.75 | $24.75 | 6,500 | — | — |
| 1985-04-02 | $25.00 | $25.00 | 400 | — | — |
| 1985-04-01 | $25.50 | $25.50 | 600 | — | — |
| 1985-03-29 | $25.00 | $25.00 | 7,300 | — | — |
| 1985-03-28 | $25.25 | $25.25 | 45,000 | — | — |
| 1985-03-27 | $25.00 | $25.00 | 19,200 | — | — |
| 1985-03-26 | $25.25 | $25.25 | 17,600 | — | — |
| 1985-03-25 | $25.00 | $25.00 | 500 | — | — |
| 1985-03-22 | $25.50 | $25.50 | 5,400 | — | — |
| 1985-03-21 | $25.25 | $25.25 | 20,000 | — | — |
| 1985-03-20 | $24.50 | $24.50 | 5,400 | — | — |
| 1985-03-19 | $25.00 | $25.00 | 500 | — | — |
| 1985-03-18 | $25.00 | $25.00 | 83,100 | — | — |
| 1985-03-15 | $25.00 | $25.00 | 41,400 | — | — |
| 1985-03-14 | $25.50 | $25.50 | 14,400 | — | — |
| 1985-03-13 | $26.00 | $26.00 | 19,500 | — | — |
| 1985-03-12 | $26.00 | $26.00 | 4,200 | — | — |
| 1985-03-11 | $26.25 | $26.25 | 2,400 | — | — |
| 1985-03-08 | $26.25 | $26.25 | 9,800 | — | — |
| 1985-03-07 | $26.25 | $26.25 | 400 | — | — |
| 1985-03-06 | $26.00 | $26.00 | 1,700 | — | — |
| 1985-03-05 | $26.50 | $26.50 | 91,100 | — | — |
| 1985-03-04 | $26.00 | $26.00 | 200 | — | — |
| 1985-03-01 | $26.50 | $26.50 | 5,600 | — | — |
| 1985-02-28 | $26.00 | $26.00 | 1,100 | — | — |
| 1985-02-27 | $26.25 | $26.25 | 14,400 | — | — |
| 1985-02-26 | $26.50 | $26.50 | 1,200 | — | — |
| 1985-02-25 | $27.25 | $27.25 | 23,900 | — | — |
| 1985-02-22 | $28.25 | $28.25 | 21,000 | — | — |
| 1985-02-21 | $28.50 | $28.50 | 1,200 | — | — |
| 1985-02-20 | $28.00 | $28.00 | 4,600 | — | — |
| 1985-02-19 | $28.25 | $28.25 | 23,400 | — | — |
| 1985-02-15 | $28.25 | $28.25 | 12,000 | — | — |
| 1985-02-14 | $28.50 | $28.50 | 32,400 | — | — |
| 1985-02-13 | $28.50 | $28.50 | 1,400 | — | — |
| 1985-02-12 | $28.50 | $28.50 | 1,300 | — | — |
| 1985-02-11 | $28.50 | $28.50 | 4,600 | — | — |
| 1985-02-08 | $28.25 | $28.25 | 49,200 | — | — |
| 1985-02-07 | $27.88 | $27.88 | 26,500 | — | — |
| 1985-02-06 | $27.75 | $27.75 | 9,700 | — | — |
| 1985-02-05 | $27.00 | $27.00 | 21,000 | — | — |
| 1985-02-04 | $27.25 | $27.25 | 17,200 | — | — |
| 1985-02-01 | $27.00 | $27.00 | 270,100 | — | — |
| 1985-01-31 | $26.00 | $26.00 | 7,700 | — | — |
| 1985-01-30 | $26.00 | $26.00 | 41,600 | — | — |
| 1985-01-29 | $24.75 | $24.75 | 10,700 | — | — |
| 1985-01-28 | $24.50 | $24.50 | 4,700 | — | — |
| 1985-01-25 | $24.75 | $24.75 | 115,000 | — | — |
| 1985-01-24 | $24.50 | $24.50 | 31,900 | — | — |
| 1985-01-23 | $24.50 | $24.50 | 9,700 | — | — |
| 1985-01-22 | $24.50 | $24.50 | 11,300 | — | — |
| 1985-01-21 | $25.25 | $25.25 | 3,500 | — | — |
| 1985-01-18 | $25.50 | $25.50 | 400 | — | — |
| 1985-01-17 | $25.00 | $25.00 | 50,900 | — | — |
| 1985-01-16 | $25.50 | $25.50 | 17,000 | — | — |
| 1985-01-15 | $26.00 | $26.00 | 23,700 | — | — |
| 1985-01-14 | $25.00 | $25.00 | 0 | — | — |
| 1985-01-11 | $25.00 | $25.00 | 13,600 | — | — |
| 1985-01-10 | $25.00 | $25.00 | 26,500 | — | — |
| 1985-01-09 | $24.75 | $24.75 | 100 | — | — |
| 1985-01-08 | $24.75 | $24.75 | 1,700 | — | — |
| 1985-01-07 | $25.00 | $25.00 | 15,500 | — | — |
| 1985-01-04 | $24.50 | $24.50 | 600 | — | — |
| 1985-01-03 | $25.25 | $25.25 | 13,600 | — | — |
| 1985-01-02 | $24.00 | $24.00 | 100 | — | — |