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
- 1973-05-03 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 | $20.50 | $28.95 | 213,900 | — | — |
| 1985-12-30 | $20.50 | $28.95 | 235,050 | — | — |
| 1985-12-27 | $20.50 | $28.95 | 190,800 | — | — |
| 1985-12-26 | $20.00 | $28.25 | 164,700 | — | — |
| 1985-12-24 | $20.17 | $28.48 | 211,650 | — | — |
| 1985-12-23 | $20.25 | $28.60 | 409,800 | — | — |
| 1985-12-20 | $20.58 | $29.07 | 551,700 | — | — |
| 1985-12-19 | $20.33 | $28.72 | 467,400 | — | — |
| 1985-12-18 | $20.67 | $29.19 | 404,400 | — | — |
| 1985-12-17 | $21.17 | $29.90 | 354,600 | — | — |
| 1985-12-16 | $21.33 | $30.13 | 817,650 | — | — |
| 1985-12-13 | $21.33 | $30.13 | 452,850 | — | — |
| 1985-12-12 | $20.92 | $29.54 | 484,050 | — | — |
| 1985-12-11 | $21.00 | $29.66 | 424,500 | — | — |
| 1985-12-10 | $21.00 | $29.66 | 313,050 | — | — |
| 1985-12-09 | $20.83 | $29.42 | 429,600 | — | — |
| 1985-12-06 | $20.75 | $29.31 | 516,600 | — | — |
| 1985-12-05 | $20.83 | $29.42 | 460,350 | — | — |
| 1985-12-04 | $21.25 | $30.01 | 594,900 | — | — |
| 1985-12-03 | $20.83 | $29.42 | 332,550 | — | — |
| 1985-12-02 | $20.33 | $28.72 | 275,250 | — | — |
| 1985-11-29 | $20.58 | $29.07 | 436,050 | — | — |
| 1985-11-27 | $20.67 | $29.19 | 926,700 | — | — |
| 1985-11-26 | $19.92 | $28.13 | 186,000 | — | — |
| 1985-11-25 | $19.83 | $28.01 | 407,850 | — | — |
| 1985-11-22 | $19.67 | $27.78 | 659,700 | — | — |
| 1985-11-21 | $19.75 | $27.89 | 1,262,850 | — | — |
| 1985-11-20 | $19.17 | $27.07 | 267,750 | — | — |
| 1985-11-19 | $19.17 | $27.07 | 342,000 | — | — |
| 1985-11-18 | $19.25 | $27.19 | 153,750 | — | — |
| 1985-11-15 | $19.17 | $27.07 | 207,900 | — | — |
| 1985-11-14 | $19.33 | $27.31 | 339,300 | — | — |
| 1985-11-13 | $19.25 | $27.19 | 613,950 | — | — |
| 1985-11-12 | $19.33 | $27.31 | 660,450 | — | — |
| 1985-11-11 | $19.33 | $27.31 | 283,950 | — | — |
| 1985-11-08 | $18.92 | $26.72 | 218,100 | — | — |
| 1985-11-07 | $19.08 | $26.95 | 340,350 | — | — |
| 1985-11-06 | $19.17 | $27.07 | 653,250 | — | — |
| 1985-11-05 | $18.75 | $26.48 | 452,100 | — | — |
| 1985-11-04 | $18.00 | $25.42 | 499,650 | — | — |
| 1985-11-01 | $18.00 | $25.42 | 424,200 | — | — |
| 1985-10-31 | $17.58 | $24.83 | 234,600 | — | — |
| 1985-10-30 | $17.50 | $24.72 | 316,650 | — | — |
| 1985-10-29 | $16.83 | $23.77 | 257,100 | — | — |
| 1985-10-28 | $16.83 | $23.77 | 378,750 | — | — |
| 1985-10-25 | $17.33 | $24.18 | 111,450 | — | — |
| 1985-10-24 | $17.33 | $24.18 | 403,800 | — | — |
| 1985-10-23 | $17.42 | $24.29 | 155,550 | — | — |
| 1985-10-22 | $17.58 | $24.52 | 271,350 | — | — |
| 1985-10-21 | $17.67 | $24.64 | 274,500 | — | — |
| 1985-10-18 | $17.75 | $24.76 | 239,850 | — | — |
| 1985-10-17 | $17.67 | $24.64 | 153,450 | — | — |
| 1985-10-16 | $18.00 | $25.10 | 103,050 | — | — |
| 1985-10-15 | $17.83 | $24.87 | 207,900 | — | — |
| 1985-10-14 | $17.92 | $24.99 | 48,300 | — | — |
| 1985-10-11 | $17.67 | $24.64 | 92,550 | — | — |
| 1985-10-10 | $17.67 | $24.64 | 117,750 | — | — |
| 1985-10-09 | $17.50 | $24.41 | 204,750 | — | — |
| 1985-10-08 | $17.50 | $24.41 | 269,250 | — | — |
| 1985-10-07 | $17.58 | $24.52 | 275,400 | — | — |
| 1985-10-04 | $18.08 | $25.22 | 137,700 | — | — |
| 1985-10-03 | $18.00 | $25.10 | 147,450 | — | — |
| 1985-10-02 | $17.92 | $24.99 | 238,950 | — | — |
| 1985-10-01 | $17.75 | $24.76 | 203,850 | — | — |
| 1985-09-30 | $17.67 | $24.64 | 200,700 | — | — |
| 1985-09-26 | $17.50 | $24.41 | 133,200 | — | — |
| 1985-09-25 | $17.67 | $24.64 | 303,000 | — | — |
| 1985-09-24 | $17.83 | $24.87 | 209,700 | — | — |
| 1985-09-23 | $17.92 | $24.99 | 546,750 | — | — |
| 1985-09-20 | $17.67 | $24.64 | 400,650 | — | — |
| 1985-09-19 | $17.92 | $24.99 | 370,800 | — | — |
| 1985-09-18 | $18.00 | $25.10 | 241,650 | — | — |
| 1985-09-17 | $18.00 | $25.10 | 386,700 | — | — |
| 1985-09-16 | $18.08 | $25.22 | 112,200 | — | — |
| 1985-09-13 | $18.00 | $25.10 | 290,100 | — | — |
| 1985-09-12 | $18.08 | $25.22 | 129,000 | — | — |
| 1985-09-11 | $18.25 | $25.45 | 281,700 | — | — |
| 1985-09-10 | $19.08 | $26.62 | 136,350 | — | — |
| 1985-09-09 | $19.25 | $26.85 | 114,900 | — | — |
| 1985-09-06 | $19.17 | $26.73 | 166,350 | — | — |
| 1985-09-05 | $19.00 | $26.50 | 98,550 | — | — |
| 1985-09-04 | $19.08 | $26.62 | 102,000 | — | — |
| 1985-09-03 | $19.00 | $26.50 | 137,250 | — | — |
| 1985-08-30 | $19.08 | $26.62 | 160,800 | — | — |
| 1985-08-29 | $19.17 | $26.73 | 112,350 | — | — |
| 1985-08-28 | $19.17 | $26.73 | 319,650 | — | — |
| 1985-08-27 | $19.08 | $26.62 | 152,400 | — | — |
| 1985-08-26 | $18.75 | $26.15 | 97,050 | — | — |
| 1985-08-23 | $18.83 | $26.27 | 101,400 | — | — |
| 1985-08-22 | $18.75 | $26.15 | 156,600 | — | — |
| 1985-08-21 | $19.00 | $26.50 | 143,700 | — | — |
| 1985-08-20 | $18.67 | $26.03 | 166,050 | — | — |
| 1985-08-19 | $18.42 | $25.69 | 76,200 | — | — |
| 1985-08-16 | $18.00 | $25.10 | 443,100 | — | — |
| 1985-08-15 | $18.33 | $25.57 | 144,000 | — | — |
| 1985-08-14 | $18.25 | $25.45 | 80,700 | — | — |
| 1985-08-13 | $18.33 | $25.57 | 101,700 | — | — |
| 1985-08-12 | $18.42 | $25.69 | 138,300 | — | — |
| 1985-08-09 | $18.67 | $26.03 | 131,550 | — | — |
| 1985-08-08 | $18.75 | $26.15 | 219,900 | — | — |
| 1985-08-07 | $19.08 | $26.62 | 501,750 | — | — |
| 1985-08-06 | $19.08 | $26.62 | 219,750 | — | — |
| 1985-08-05 | $19.33 | $26.96 | 284,400 | — | — |
| 1985-08-02 | $19.50 | $27.20 | 253,500 | — | — |
| 1985-08-01 | $19.50 | $27.20 | 625,200 | — | — |
| 1985-07-31 | $19.33 | $26.96 | 287,400 | — | — |
| 1985-07-30 | $19.17 | $26.73 | 348,000 | — | — |
| 1985-07-29 | $19.25 | $26.85 | 252,000 | — | — |
| 1985-07-26 | $19.50 | $26.89 | 221,400 | — | — |
| 1985-07-25 | $19.50 | $26.89 | 271,950 | — | — |
| 1985-07-24 | $19.33 | $26.66 | 372,900 | — | — |
| 1985-07-23 | $19.58 | $27.01 | 324,900 | — | — |
| 1985-07-22 | $19.58 | $27.01 | 121,350 | — | — |
| 1985-07-19 | $19.75 | $27.24 | 323,100 | — | — |
| 1985-07-18 | $19.42 | $26.78 | 109,650 | — | — |
| 1985-07-17 | $19.67 | $27.12 | 404,250 | — | — |
| 1985-07-16 | $19.50 | $26.89 | 259,200 | — | — |
| 1985-07-15 | $19.17 | $26.44 | 223,500 | — | — |
| 1985-07-12 | $19.67 | $27.12 | 368,700 | — | — |
| 1985-07-11 | $19.50 | $26.89 | 422,250 | — | — |
| 1985-07-10 | $19.50 | $26.89 | 488,100 | — | — |
| 1985-07-09 | $19.08 | $26.32 | 381,150 | — | — |
| 1985-07-08 | $19.00 | $26.21 | 88,800 | — | — |
| 1985-07-05 | $19.08 | $26.32 | 153,300 | — | — |
| 1985-07-03 | $18.83 | $25.98 | 106,050 | — | — |
| 1985-07-02 | $18.83 | $25.98 | 222,750 | — | — |
| 1985-07-01 | $19.08 | $26.32 | 440,550 | — | — |
| 1985-06-28 | $19.17 | $26.44 | 309,600 | — | — |
| 1985-06-27 | $18.92 | $26.09 | 337,050 | — | — |
| 1985-06-26 | $18.83 | $25.98 | 411,600 | — | — |
| 1985-06-25 | $18.92 | $26.09 | 271,800 | — | — |
| 1985-06-24 | $19.25 | $26.55 | 187,500 | — | — |
| 1985-06-21 | $19.33 | $26.66 | 464,100 | — | — |
| 1985-06-20 | $19.17 | $26.44 | 88,050 | — | — |
| 1985-06-19 | $19.08 | $26.32 | 123,900 | — | — |
| 1985-06-18 | $19.25 | $26.55 | 132,450 | — | — |
| 1985-06-17 | $19.33 | $26.66 | 267,000 | — | — |
| 1985-06-14 | $19.50 | $26.89 | 257,550 | — | — |
| 1985-06-13 | $19.17 | $26.44 | 208,650 | — | — |
| 1985-06-12 | $19.17 | $26.44 | 214,200 | — | — |
| 1985-06-11 | $19.17 | $26.44 | 399,000 | — | — |
| 1985-06-10 | $19.25 | $26.55 | 75,300 | — | — |
| 1985-06-07 | $19.25 | $26.55 | 319,050 | — | — |
| 1985-06-06 | $19.42 | $26.78 | 188,400 | — | — |
| 1985-06-05 | $19.58 | $27.01 | 325,950 | — | — |
| 1985-06-04 | $19.67 | $27.12 | 158,250 | — | — |
| 1985-06-03 | $19.25 | $26.55 | 153,450 | — | — |
| 1985-05-31 | $19.25 | $26.55 | 307,500 | — | — |
| 1985-05-30 | $19.25 | $26.55 | 368,250 | — | — |
| 1985-05-29 | $19.25 | $26.55 | 310,800 | — | — |
| 1985-05-28 | $19.83 | $27.35 | 268,350 | — | — |
| 1985-05-24 | $20.00 | $27.58 | 380,250 | — | — |
| 1985-05-23 | $19.92 | $27.47 | 266,100 | — | — |
| 1985-05-22 | $20.08 | $27.70 | 249,750 | — | — |
| 1985-05-21 | $20.08 | $27.70 | 236,850 | — | — |
| 1985-05-20 | $19.92 | $27.47 | 310,500 | — | — |
| 1985-05-17 | $19.67 | $27.12 | 275,550 | — | — |
| 1985-05-16 | $19.50 | $26.89 | 234,750 | — | — |
| 1985-05-15 | $19.33 | $26.66 | 196,350 | — | — |
| 1985-05-14 | $19.00 | $26.21 | 328,200 | — | — |
| 1985-05-13 | $18.83 | $25.98 | 336,000 | — | — |
| 1985-05-10 | $18.58 | $25.63 | 551,400 | — | — |
| 1985-05-09 | $18.17 | $25.06 | 199,200 | — | — |
| 1985-05-08 | $18.00 | $24.83 | 270,450 | — | — |
| 1985-05-07 | $18.08 | $24.94 | 206,400 | — | — |
| 1985-05-06 | $18.33 | $25.29 | 503,700 | — | — |
| 1985-05-03 | $18.58 | $25.63 | 171,000 | — | — |
| 1985-05-02 | $18.33 | $25.29 | 147,450 | — | — |
| 1985-05-01 | $18.08 | $24.94 | 106,200 | — | — |
| 1985-04-30 | $18.67 | $25.75 | 259,050 | — | — |
| 1985-04-29 | $18.58 | $25.63 | 225,000 | — | — |
| 1985-04-26 | $19.08 | $26.02 | 259,500 | — | — |
| 1985-04-25 | $19.25 | $26.25 | 111,150 | — | — |
| 1985-04-24 | $19.17 | $26.13 | 185,250 | — | — |
| 1985-04-23 | $19.25 | $26.25 | 468,600 | — | — |
| 1985-04-22 | $19.17 | $26.13 | 258,900 | — | — |
| 1985-04-19 | $19.25 | $26.25 | 170,400 | — | — |
| 1985-04-18 | $19.17 | $26.13 | 512,400 | — | — |
| 1985-04-17 | $19.25 | $26.25 | 842,100 | — | — |
| 1985-04-16 | $19.08 | $26.02 | 202,200 | — | — |
| 1985-04-15 | $19.08 | $26.02 | 126,600 | — | — |
| 1985-04-12 | $19.08 | $26.02 | 97,800 | — | — |
| 1985-04-11 | $19.00 | $25.91 | 499,650 | — | — |
| 1985-04-10 | $18.67 | $25.45 | 314,100 | — | — |
| 1985-04-09 | $18.50 | $25.23 | 235,200 | — | — |
| 1985-04-08 | $18.42 | $25.11 | 219,150 | — | — |
| 1985-04-04 | $18.67 | $25.45 | 296,100 | — | — |
| 1985-04-03 | $18.67 | $25.45 | 144,600 | — | — |
| 1985-04-02 | $18.92 | $25.79 | 111,750 | — | — |
| 1985-04-01 | $18.92 | $25.79 | 184,650 | — | — |
| 1985-03-29 | $18.83 | $25.68 | 198,150 | — | — |
| 1985-03-28 | $18.42 | $25.11 | 2,529,000 | — | — |
| 1985-03-27 | $18.50 | $25.23 | 260,100 | — | — |
| 1985-03-26 | $18.08 | $24.66 | 195,150 | — | — |
| 1985-03-25 | $18.33 | $25.00 | 201,450 | — | — |
| 1985-03-22 | $18.42 | $25.11 | 341,550 | — | — |
| 1985-03-21 | $19.00 | $25.91 | 203,100 | — | — |
| 1985-03-20 | $19.08 | $26.02 | 182,250 | — | — |
| 1985-03-19 | $19.33 | $26.36 | 540,300 | — | — |
| 1985-03-18 | $18.50 | $25.23 | 281,250 | — | — |
| 1985-03-15 | $18.58 | $25.34 | 193,050 | — | — |
| 1985-03-14 | $19.17 | $26.13 | 665,400 | — | — |
| 1985-03-13 | $19.33 | $26.36 | 369,600 | — | — |
| 1985-03-12 | $19.67 | $26.82 | 300,900 | — | — |
| 1985-03-11 | $19.67 | $26.82 | 174,900 | — | — |
| 1985-03-08 | $20.00 | $27.27 | 329,250 | — | — |
| 1985-03-07 | $19.50 | $26.59 | 259,500 | — | — |
| 1985-03-06 | $19.75 | $26.93 | 463,350 | — | — |
| 1985-03-05 | $20.08 | $27.38 | 423,150 | — | — |
| 1985-03-04 | $20.33 | $27.73 | 541,500 | — | — |
| 1985-03-01 | $20.42 | $27.84 | 511,500 | — | — |
| 1985-02-28 | $20.50 | $27.95 | 372,000 | — | — |
| 1985-02-27 | $20.17 | $27.50 | 333,600 | — | — |
| 1985-02-26 | $20.42 | $27.84 | 321,000 | — | — |
| 1985-02-25 | $20.00 | $27.27 | 517,650 | — | — |
| 1985-02-22 | $20.50 | $27.95 | 299,250 | — | — |
| 1985-02-21 | $20.75 | $28.29 | 378,300 | — | — |
| 1985-02-20 | $20.75 | $28.29 | 395,550 | — | — |
| 1985-02-19 | $21.00 | $28.63 | 283,500 | — | — |
| 1985-02-15 | $21.08 | $28.75 | 343,800 | — | — |
| 1985-02-14 | $21.42 | $29.20 | 314,250 | — | — |
| 1985-02-13 | $21.42 | $29.20 | 345,450 | — | — |
| 1985-02-12 | $21.08 | $28.75 | 264,150 | — | — |
| 1985-02-11 | $21.42 | $29.20 | 150,450 | — | — |
| 1985-02-08 | $21.67 | $29.54 | 375,300 | — | — |
| 1985-02-07 | $21.67 | $29.54 | 245,250 | — | — |
| 1985-02-06 | $21.75 | $29.66 | 230,850 | — | — |
| 1985-02-05 | $21.83 | $29.77 | 502,200 | — | — |
| 1985-02-04 | $21.92 | $29.88 | 207,600 | — | — |
| 1985-02-01 | $21.33 | $29.09 | 374,550 | — | — |
| 1985-01-31 | $20.83 | $28.41 | 321,900 | — | — |
| 1985-01-30 | $21.25 | $28.98 | 427,200 | — | — |
| 1985-01-29 | $22.25 | $30.34 | 174,600 | — | — |
| 1985-01-28 | $21.75 | $29.66 | 274,950 | — | — |
| 1985-01-25 | $21.83 | $29.48 | 289,350 | — | — |
| 1985-01-24 | $21.75 | $29.36 | 433,050 | — | — |
| 1985-01-23 | $22.00 | $29.70 | 337,500 | — | — |
| 1985-01-22 | $22.00 | $29.70 | 788,250 | — | — |
| 1985-01-21 | $22.00 | $29.70 | 255,000 | — | — |
| 1985-01-18 | $21.58 | $29.14 | 349,800 | — | — |
| 1985-01-17 | $21.17 | $28.58 | 290,250 | — | — |
| 1985-01-16 | $21.25 | $28.69 | 570,300 | — | — |
| 1985-01-15 | $21.33 | $28.80 | 702,600 | — | — |
| 1985-01-14 | $21.33 | $28.80 | 706,950 | — | — |
| 1985-01-11 | $20.92 | $28.24 | 689,100 | — | — |
| 1985-01-10 | $20.33 | $27.45 | 937,200 | — | — |
| 1985-01-09 | $19.58 | $26.44 | 573,000 | — | — |
| 1985-01-08 | $19.67 | $26.55 | 473,700 | — | — |
| 1985-01-07 | $19.67 | $26.55 | 241,650 | — | — |
| 1985-01-04 | $19.67 | $26.55 | 480,600 | — | — |
| 1985-01-03 | $19.83 | $26.78 | 335,100 | — | — |
| 1985-01-02 | $19.67 | $26.55 | 555,600 | — | — |