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
- 1970-01-02 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 | $26.24 | $46.78 | 419,651 | — | — |
| 1985-12-30 | $26.24 | $46.78 | 625,947 | — | — |
| 1985-12-27 | $25.64 | $45.70 | 328,799 | — | — |
| 1985-12-26 | $25.25 | $45.01 | 239,540 | — | — |
| 1985-12-24 | $24.87 | $44.33 | 558,776 | — | — |
| 1985-12-23 | $25.20 | $44.92 | 329,937 | — | — |
| 1985-12-20 | $25.64 | $45.70 | 579,041 | — | — |
| 1985-12-19 | $25.64 | $45.70 | 537,372 | — | — |
| 1985-12-18 | $25.69 | $45.80 | 554,677 | — | — |
| 1985-12-17 | $25.91 | $46.19 | 960,439 | — | — |
| 1985-12-16 | $26.08 | $46.48 | 755,281 | — | — |
| 1985-12-13 | $26.19 | $46.68 | 1,282,406 | — | — |
| 1985-12-12 | $26.08 | $46.48 | 809,018 | — | — |
| 1985-12-11 | $26.24 | $46.78 | 839,985 | — | — |
| 1985-12-10 | $26.35 | $46.97 | 1,021,007 | — | — |
| 1985-12-09 | $26.19 | $46.68 | 916,493 | — | — |
| 1985-12-06 | $25.80 | $45.99 | 618,661 | — | — |
| 1985-12-05 | $25.97 | $46.29 | 2,322,540 | — | — |
| 1985-12-04 | $25.97 | $46.29 | 1,350,261 | — | — |
| 1985-12-03 | $25.69 | $45.80 | 543,065 | — | — |
| 1985-12-02 | $25.69 | $45.80 | 1,506,691 | — | — |
| 1985-11-29 | $26.41 | $46.48 | 556,727 | — | — |
| 1985-11-27 | $26.35 | $46.39 | 1,061,765 | — | — |
| 1985-11-26 | $25.80 | $45.42 | 1,202,939 | — | — |
| 1985-11-25 | $25.58 | $45.03 | 649,173 | — | — |
| 1985-11-22 | $25.25 | $44.45 | 970,457 | — | — |
| 1985-11-21 | $24.98 | $43.97 | 700,405 | — | — |
| 1985-11-20 | $24.48 | $43.10 | 342,916 | — | — |
| 1985-11-19 | $24.81 | $43.68 | 869,131 | — | — |
| 1985-11-18 | $24.87 | $43.78 | 523,710 | — | — |
| 1985-11-15 | $24.87 | $43.78 | 639,382 | — | — |
| 1985-11-14 | $24.87 | $43.78 | 561,053 | — | — |
| 1985-11-13 | $24.54 | $43.20 | 718,621 | — | — |
| 1985-11-12 | $24.32 | $42.81 | 2,089,603 | — | — |
| 1985-11-11 | $24.54 | $43.20 | 1,606,651 | — | — |
| 1985-11-08 | $23.88 | $42.04 | 865,488 | — | — |
| 1985-11-07 | $23.94 | $42.13 | 1,439,064 | — | — |
| 1985-11-06 | $23.39 | $41.17 | 1,676,100 | — | — |
| 1985-11-05 | $23.17 | $40.78 | 874,368 | — | — |
| 1985-11-04 | $23.00 | $40.49 | 612,968 | — | — |
| 1985-11-01 | $22.73 | $40.01 | 1,161,498 | — | — |
| 1985-10-31 | $22.12 | $38.94 | 612,285 | — | — |
| 1985-10-30 | $22.07 | $38.85 | 688,565 | — | — |
| 1985-10-29 | $21.96 | $38.65 | 1,026,927 | — | — |
| 1985-10-28 | $21.25 | $37.40 | 398,020 | — | — |
| 1985-10-25 | $21.35 | $37.59 | 432,858 | — | — |
| 1985-10-24 | $21.35 | $37.59 | 339,956 | — | — |
| 1985-10-23 | $21.52 | $37.88 | 560,142 | — | — |
| 1985-10-22 | $21.35 | $37.59 | 514,830 | — | — |
| 1985-10-21 | $20.81 | $36.62 | 237,036 | — | — |
| 1985-10-18 | $21.19 | $37.30 | 354,984 | — | — |
| 1985-10-17 | $21.63 | $38.07 | 543,520 | — | — |
| 1985-10-16 | $21.63 | $38.07 | 363,865 | — | — |
| 1985-10-15 | $21.03 | $37.01 | 438,323 | — | — |
| 1985-10-14 | $20.53 | $36.14 | 1,055,845 | — | — |
| 1985-10-11 | $20.75 | $36.53 | 1,101,613 | — | — |
| 1985-10-10 | $20.86 | $36.72 | 166,449 | — | — |
| 1985-10-09 | $20.75 | $36.53 | 267,320 | — | — |
| 1985-10-08 | $20.59 | $36.24 | 313,315 | — | — |
| 1985-10-07 | $20.26 | $35.66 | 655,093 | — | — |
| 1985-10-04 | $20.64 | $36.33 | 1,419,254 | — | — |
| 1985-10-03 | $21.41 | $37.69 | 688,565 | — | — |
| 1985-10-02 | $21.25 | $37.40 | 1,627,827 | — | — |
| 1985-10-01 | $21.90 | $38.56 | 1,690,673 | — | — |
| 1985-09-30 | $22.12 | $38.94 | 807,424 | — | — |
| 1985-09-26 | $22.07 | $38.85 | 496,386 | — | — |
| 1985-09-25 | $22.07 | $38.85 | 349,292 | — | — |
| 1985-09-24 | $22.67 | $39.91 | 265,954 | — | — |
| 1985-09-23 | $22.89 | $40.30 | 447,431 | — | — |
| 1985-09-20 | $22.51 | $39.62 | 489,783 | — | — |
| 1985-09-19 | $22.56 | $39.72 | 655,776 | — | — |
| 1985-09-18 | $22.40 | $39.43 | 707,692 | — | — |
| 1985-09-17 | $22.23 | $39.14 | 455,855 | — | — |
| 1985-09-16 | $22.40 | $39.43 | 219,503 | — | — |
| 1985-09-13 | $22.29 | $39.23 | 735,016 | — | — |
| 1985-09-12 | $22.34 | $39.33 | 623,443 | — | — |
| 1985-09-11 | $22.56 | $39.72 | 331,304 | — | — |
| 1985-09-10 | $22.84 | $40.20 | 746,173 | — | — |
| 1985-09-09 | $23.22 | $40.88 | 494,337 | — | — |
| 1985-09-06 | $23.33 | $41.07 | 764,161 | — | — |
| 1985-09-05 | $23.11 | $40.68 | 178,972 | — | — |
| 1985-09-04 | $22.95 | $40.39 | 483,407 | — | — |
| 1985-09-03 | $22.84 | $40.20 | 451,985 | — | — |
| 1985-08-30 | $22.73 | $40.01 | 451,301 | — | — |
| 1985-08-29 | $23.00 | $39.91 | 1,311,780 | — | — |
| 1985-08-28 | $23.00 | $39.91 | 492,743 | — | — |
| 1985-08-27 | $22.84 | $39.62 | 390,278 | — | — |
| 1985-08-26 | $22.67 | $39.34 | 551,717 | — | — |
| 1985-08-23 | $22.23 | $38.58 | 414,186 | — | — |
| 1985-08-22 | $22.51 | $39.05 | 926,739 | — | — |
| 1985-08-21 | $23.06 | $40.01 | 939,946 | — | — |
| 1985-08-20 | $22.95 | $39.82 | 898,504 | — | — |
| 1985-08-19 | $22.95 | $39.82 | 385,496 | — | — |
| 1985-08-16 | $23.00 | $39.91 | 345,876 | — | — |
| 1985-08-15 | $23.11 | $40.10 | 411,226 | — | — |
| 1985-08-14 | $23.06 | $40.01 | 403,029 | — | — |
| 1985-08-13 | $22.95 | $39.82 | 284,853 | — | — |
| 1985-08-12 | $22.78 | $39.53 | 313,088 | — | — |
| 1985-08-09 | $22.89 | $39.72 | 293,505 | — | — |
| 1985-08-08 | $23.17 | $40.20 | 298,742 | — | — |
| 1985-08-07 | $23.00 | $39.91 | 234,531 | — | — |
| 1985-08-06 | $23.11 | $40.10 | 838,164 | — | — |
| 1985-08-05 | $23.44 | $40.67 | 178,517 | — | — |
| 1985-08-02 | $23.55 | $40.86 | 417,374 | — | — |
| 1985-08-01 | $23.50 | $40.77 | 719,304 | — | — |
| 1985-07-31 | $23.66 | $41.05 | 853,192 | — | — |
| 1985-07-30 | $23.39 | $40.58 | 395,287 | — | — |
| 1985-07-29 | $22.95 | $39.82 | 342,233 | — | — |
| 1985-07-26 | $23.39 | $40.58 | 293,961 | — | — |
| 1985-07-25 | $23.28 | $40.39 | 1,520,808 | — | — |
| 1985-07-24 | $22.84 | $39.62 | 1,118,235 | — | — |
| 1985-07-23 | $23.28 | $40.39 | 572,438 | — | — |
| 1985-07-22 | $23.22 | $40.29 | 455,400 | — | — |
| 1985-07-19 | $23.72 | $41.15 | 362,954 | — | — |
| 1985-07-18 | $23.77 | $41.24 | 354,529 | — | — |
| 1985-07-17 | $23.99 | $41.62 | 1,740,311 | — | — |
| 1985-07-16 | $24.21 | $42.01 | 1,496,217 | — | — |
| 1985-07-15 | $24.10 | $41.82 | 629,363 | — | — |
| 1985-07-12 | $24.04 | $41.72 | 1,141,005 | — | — |
| 1985-07-11 | $23.77 | $41.24 | 681,962 | — | — |
| 1985-07-10 | $23.72 | $41.15 | 779,645 | — | — |
| 1985-07-09 | $23.44 | $40.67 | 647,807 | — | — |
| 1985-07-08 | $23.94 | $41.53 | 555,360 | — | — |
| 1985-07-05 | $24.15 | $41.91 | 813,117 | — | — |
| 1985-07-03 | $23.83 | $41.34 | 615,018 | — | — |
| 1985-07-02 | $23.83 | $41.34 | 1,130,758 | — | — |
| 1985-07-01 | $23.77 | $41.24 | 924,917 | — | — |
| 1985-06-28 | $23.11 | $40.10 | 477,715 | — | — |
| 1985-06-27 | $23.22 | $40.29 | 857,063 | — | — |
| 1985-06-26 | $22.84 | $39.62 | 560,825 | — | — |
| 1985-06-25 | $22.73 | $39.43 | 1,121,195 | — | — |
| 1985-06-24 | $22.56 | $39.15 | 1,038,995 | — | — |
| 1985-06-21 | $22.12 | $38.39 | 580,180 | — | — |
| 1985-06-20 | $22.07 | $38.29 | 857,518 | — | — |
| 1985-06-19 | $21.96 | $38.10 | 918,997 | — | — |
| 1985-06-18 | $21.68 | $37.62 | 773,497 | — | — |
| 1985-06-17 | $21.35 | $37.05 | 855,241 | — | — |
| 1985-06-14 | $21.46 | $37.24 | 586,100 | — | — |
| 1985-06-13 | $21.68 | $37.62 | 1,154,894 | — | — |
| 1985-06-12 | $21.63 | $37.53 | 713,612 | — | — |
| 1985-06-11 | $21.79 | $37.81 | 574,259 | — | — |
| 1985-06-10 | $21.85 | $37.91 | 448,797 | — | — |
| 1985-06-07 | $21.63 | $37.53 | 339,501 | — | — |
| 1985-06-06 | $21.85 | $37.91 | 728,640 | — | — |
| 1985-06-05 | $22.01 | $38.20 | 830,422 | — | — |
| 1985-06-04 | $22.23 | $38.58 | 694,030 | — | — |
| 1985-06-03 | $21.90 | $38.01 | 1,095,465 | — | — |
| 1985-05-31 | $21.96 | $37.53 | 4,515,291 | — | — |
| 1985-05-30 | $21.57 | $36.87 | 357,261 | — | — |
| 1985-05-29 | $21.63 | $36.97 | 515,741 | — | — |
| 1985-05-28 | $21.68 | $37.06 | 337,451 | — | — |
| 1985-05-24 | $21.74 | $37.15 | 272,329 | — | — |
| 1985-05-23 | $21.57 | $36.87 | 632,095 | — | — |
| 1985-05-22 | $21.74 | $37.15 | 769,398 | — | — |
| 1985-05-21 | $21.96 | $37.53 | 538,283 | — | — |
| 1985-05-20 | $22.01 | $37.62 | 720,671 | — | — |
| 1985-05-17 | $21.85 | $37.34 | 1,225,937 | — | — |
| 1985-05-16 | $21.41 | $36.59 | 502,306 | — | — |
| 1985-05-15 | $21.25 | $36.31 | 712,701 | — | — |
| 1985-05-14 | $21.30 | $36.40 | 622,304 | — | — |
| 1985-05-13 | $21.19 | $36.22 | 609,098 | — | — |
| 1985-05-10 | $21.46 | $36.68 | 1,619,402 | — | — |
| 1985-05-09 | $20.37 | $34.81 | 469,290 | — | — |
| 1985-05-08 | $19.93 | $34.06 | 372,062 | — | — |
| 1985-05-07 | $20.26 | $34.62 | 286,219 | — | — |
| 1985-05-06 | $20.20 | $34.53 | 502,079 | — | — |
| 1985-05-03 | $20.15 | $34.43 | 589,060 | — | — |
| 1985-05-02 | $19.98 | $34.15 | 738,659 | — | — |
| 1985-05-01 | $19.82 | $33.87 | 656,004 | — | — |
| 1985-04-30 | $19.98 | $34.15 | 994,594 | — | — |
| 1985-04-29 | $20.09 | $34.34 | 707,236 | — | — |
| 1985-04-26 | $20.53 | $35.09 | 419,651 | — | — |
| 1985-04-25 | $20.81 | $35.56 | 719,077 | — | — |
| 1985-04-24 | $20.59 | $35.18 | 972,962 | — | — |
| 1985-04-23 | $20.70 | $35.37 | 619,799 | — | — |
| 1985-04-22 | $20.42 | $34.90 | 694,485 | — | — |
| 1985-04-19 | $20.09 | $34.34 | 387,090 | — | — |
| 1985-04-18 | $20.48 | $35.00 | 870,497 | — | — |
| 1985-04-17 | $20.53 | $35.09 | 774,180 | — | — |
| 1985-04-16 | $20.15 | $34.43 | 1,048,103 | — | — |
| 1985-04-15 | $19.98 | $34.15 | 575,398 | — | — |
| 1985-04-12 | $19.76 | $33.78 | 512,780 | — | — |
| 1985-04-11 | $19.76 | $33.78 | 774,635 | — | — |
| 1985-04-10 | $19.21 | $32.84 | 582,457 | — | — |
| 1985-04-09 | $18.88 | $32.28 | 312,404 | — | — |
| 1985-04-08 | $18.66 | $31.90 | 297,604 | — | — |
| 1985-04-04 | $18.77 | $32.09 | 695,168 | — | — |
| 1985-04-03 | $18.94 | $32.37 | 1,732,569 | — | — |
| 1985-04-02 | $19.49 | $33.31 | 411,454 | — | — |
| 1985-04-01 | $19.49 | $33.31 | 518,245 | — | — |
| 1985-03-29 | $19.05 | $32.56 | 459,954 | — | — |
| 1985-03-28 | $18.88 | $32.28 | 320,146 | — | — |
| 1985-03-27 | $18.94 | $32.37 | 456,766 | — | — |
| 1985-03-26 | $18.94 | $32.37 | 498,663 | — | — |
| 1985-03-25 | $18.77 | $32.09 | 535,095 | — | — |
| 1985-03-22 | $18.88 | $32.28 | 422,839 | — | — |
| 1985-03-21 | $19.05 | $32.56 | 481,130 | — | — |
| 1985-03-20 | $18.94 | $32.37 | 705,187 | — | — |
| 1985-03-19 | $19.21 | $32.84 | 805,375 | — | — |
| 1985-03-18 | $18.66 | $31.90 | 791,485 | — | — |
| 1985-03-15 | $18.77 | $32.09 | 583,823 | — | — |
| 1985-03-14 | $18.83 | $32.18 | 464,508 | — | — |
| 1985-03-13 | $18.88 | $32.28 | 1,028,749 | — | — |
| 1985-03-12 | $19.27 | $32.93 | 1,085,218 | — | — |
| 1985-03-11 | $19.43 | $33.21 | 462,459 | — | — |
| 1985-03-08 | $19.60 | $33.49 | 510,048 | — | — |
| 1985-03-07 | $19.60 | $33.49 | 493,198 | — | — |
| 1985-03-06 | $19.76 | $33.78 | 586,555 | — | — |
| 1985-03-05 | $19.98 | $34.15 | 396,653 | — | — |
| 1985-03-04 | $19.98 | $34.15 | 498,208 | — | — |
| 1985-03-01 | $20.15 | $34.43 | 899,415 | — | — |
| 1985-02-28 | $19.93 | $34.06 | 466,102 | — | — |
| 1985-02-27 | $19.82 | $33.87 | 751,638 | — | — |
| 1985-02-26 | $19.65 | $33.59 | 1,198,385 | — | — |
| 1985-02-25 | $19.54 | $33.40 | 1,361,191 | — | — |
| 1985-02-22 | $19.87 | $33.40 | 1,924,293 | — | — |
| 1985-02-21 | $19.76 | $33.22 | 440,827 | — | — |
| 1985-02-20 | $19.98 | $33.59 | 541,471 | — | — |
| 1985-02-19 | $19.98 | $33.59 | 492,287 | — | — |
| 1985-02-15 | $19.98 | $33.59 | 523,482 | — | — |
| 1985-02-14 | $19.87 | $33.40 | 1,581,604 | — | — |
| 1985-02-13 | $19.71 | $33.12 | 1,195,653 | — | — |
| 1985-02-12 | $19.21 | $32.29 | 1,635,797 | — | — |
| 1985-02-11 | $19.32 | $32.48 | 700,861 | — | — |
| 1985-02-08 | $19.38 | $32.57 | 610,008 | — | — |
| 1985-02-07 | $19.60 | $32.94 | 759,152 | — | — |
| 1985-02-06 | $19.54 | $32.85 | 827,917 | — | — |
| 1985-02-05 | $19.49 | $32.76 | 1,786,762 | — | — |
| 1985-02-04 | $18.88 | $31.74 | 1,039,906 | — | — |
| 1985-02-01 | $18.83 | $31.65 | 857,974 | — | — |
| 1985-01-31 | $19.05 | $32.02 | 1,848,924 | — | — |
| 1985-01-30 | $18.61 | $31.28 | 447,886 | — | — |
| 1985-01-29 | $19.16 | $32.20 | 570,161 | — | — |
| 1985-01-28 | $18.88 | $31.74 | 719,532 | — | — |
| 1985-01-25 | $18.94 | $31.83 | 840,441 | — | — |
| 1985-01-24 | $18.94 | $31.83 | 1,506,919 | — | — |
| 1985-01-23 | $19.05 | $32.02 | 2,288,385 | — | — |
| 1985-01-22 | $18.88 | $31.74 | 3,832,191 | — | — |
| 1985-01-21 | $18.34 | $30.82 | 2,395,404 | — | — |
| 1985-01-18 | $17.62 | $29.62 | 641,886 | — | — |
| 1985-01-17 | $17.57 | $29.53 | 1,669,724 | — | — |
| 1985-01-16 | $17.73 | $29.80 | 916,948 | — | — |
| 1985-01-15 | $17.46 | $29.34 | 935,392 | — | — |
| 1985-01-14 | $17.62 | $29.62 | 1,296,524 | — | — |
| 1985-01-11 | $17.18 | $28.88 | 587,466 | — | — |
| 1985-01-10 | $17.02 | $28.60 | 801,276 | — | — |
| 1985-01-09 | $16.52 | $27.77 | 602,039 | — | — |
| 1985-01-08 | $16.36 | $27.50 | 556,499 | — | — |
| 1985-01-07 | $16.58 | $27.86 | 557,182 | — | — |
| 1985-01-04 | $16.58 | $27.86 | 332,897 | — | — |
| 1985-01-03 | $16.58 | $27.86 | 671,487 | — | — |
| 1985-01-02 | $16.63 | $27.96 | 649,628 | — | — |