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 | $16.92 | $16.92 | 149,100 | — | — |
| 1985-12-30 | $16.67 | $16.67 | 155,700 | — | — |
| 1985-12-27 | $16.67 | $16.67 | 256,200 | — | — |
| 1985-12-26 | $16.79 | $16.79 | 58,500 | — | — |
| 1985-12-24 | $16.75 | $16.75 | 66,000 | — | — |
| 1985-12-23 | $16.58 | $16.58 | 192,300 | — | — |
| 1985-12-20 | $16.83 | $16.83 | 169,800 | — | — |
| 1985-12-19 | $16.92 | $16.92 | 125,700 | — | — |
| 1985-12-18 | $17.13 | $17.13 | 382,200 | — | — |
| 1985-12-17 | $17.17 | $17.17 | 191,700 | — | — |
| 1985-12-16 | $17.42 | $17.42 | 233,700 | — | — |
| 1985-12-13 | $17.13 | $17.13 | 240,900 | — | — |
| 1985-12-12 | $16.71 | $16.71 | 421,800 | — | — |
| 1985-12-11 | $16.58 | $16.58 | 419,700 | — | — |
| 1985-12-10 | $16.67 | $16.67 | 467,100 | — | — |
| 1985-12-09 | $16.88 | $16.87 | 327,000 | — | — |
| 1985-12-06 | $17.00 | $17.00 | 85,200 | — | — |
| 1985-12-05 | $17.04 | $17.04 | 225,900 | — | — |
| 1985-12-04 | $16.88 | $16.87 | 719,700 | — | — |
| 1985-12-03 | $16.50 | $16.50 | 206,700 | — | — |
| 1985-12-02 | $16.29 | $16.29 | 380,100 | — | — |
| 1985-11-29 | $16.38 | $16.38 | 382,200 | — | — |
| 1985-11-27 | $16.58 | $16.58 | 746,400 | — | — |
| 1985-11-26 | $16.79 | $16.79 | 103,800 | — | — |
| 1985-11-25 | $17.13 | $17.13 | 126,000 | — | — |
| 1985-11-22 | $17.17 | $17.17 | 322,800 | — | — |
| 1985-11-21 | $17.13 | $17.13 | 143,700 | — | — |
| 1985-11-20 | $17.04 | $17.04 | 172,200 | — | — |
| 1985-11-19 | $16.96 | $16.96 | 77,100 | — | — |
| 1985-11-18 | $17.25 | $17.25 | 222,600 | — | — |
| 1985-11-15 | $17.21 | $17.21 | 123,000 | — | — |
| 1985-11-14 | $17.25 | $17.25 | 126,900 | — | — |
| 1985-11-13 | $17.25 | $17.25 | 121,200 | — | — |
| 1985-11-12 | $17.46 | $17.46 | 219,300 | — | — |
| 1985-11-11 | $17.33 | $17.33 | 105,600 | — | — |
| 1985-11-08 | $17.29 | $17.29 | 81,600 | — | — |
| 1985-11-07 | $17.29 | $17.29 | 233,100 | — | — |
| 1985-11-06 | $17.25 | $17.25 | 90,900 | — | — |
| 1985-11-05 | $17.25 | $17.25 | 114,300 | — | — |
| 1985-11-04 | $17.25 | $17.25 | 237,900 | — | — |
| 1985-11-01 | $17.33 | $17.33 | 153,000 | — | — |
| 1985-10-31 | $17.13 | $17.13 | 385,200 | — | — |
| 1985-10-30 | $16.92 | $16.92 | 735,300 | — | — |
| 1985-10-29 | $17.33 | $17.33 | 261,900 | — | — |
| 1985-10-28 | $17.08 | $17.08 | 149,700 | — | — |
| 1985-10-25 | $17.29 | $17.29 | 210,900 | — | — |
| 1985-10-24 | $17.54 | $17.54 | 492,000 | — | — |
| 1985-10-23 | $17.79 | $17.79 | 886,200 | — | — |
| 1985-10-22 | $16.83 | $16.83 | 600,900 | — | — |
| 1985-10-21 | $16.58 | $16.58 | 357,000 | — | — |
| 1985-10-18 | $16.63 | $16.63 | 493,800 | — | — |
| 1985-10-17 | $16.38 | $16.38 | 126,000 | — | — |
| 1985-10-16 | $16.46 | $16.46 | 107,100 | — | — |
| 1985-10-15 | $16.42 | $16.42 | 199,500 | — | — |
| 1985-10-14 | $16.63 | $16.63 | 215,700 | — | — |
| 1985-10-11 | $16.25 | $16.25 | 244,200 | — | — |
| 1985-10-10 | $16.04 | $16.04 | 591,600 | — | — |
| 1985-10-09 | $15.83 | $15.83 | 879,900 | — | — |
| 1985-10-08 | $15.29 | $15.29 | 881,100 | — | — |
| 1985-10-07 | $15.75 | $15.75 | 461,700 | — | — |
| 1985-10-04 | $15.83 | $15.83 | 69,000 | — | — |
| 1985-10-03 | $15.83 | $15.83 | 105,600 | — | — |
| 1985-10-02 | $16.08 | $16.08 | 575,100 | — | — |
| 1985-10-01 | $16.29 | $16.29 | 570,600 | — | — |
| 1985-09-30 | $16.33 | $16.33 | 197,400 | — | — |
| 1985-09-26 | $16.17 | $16.17 | 268,500 | — | — |
| 1985-09-25 | $16.25 | $16.25 | 120,600 | — | — |
| 1985-09-24 | $16.71 | $16.71 | 257,400 | — | — |
| 1985-09-23 | $16.67 | $16.67 | 202,200 | — | — |
| 1985-09-20 | $16.67 | $16.67 | 348,900 | — | — |
| 1985-09-19 | $16.63 | $16.63 | 240,300 | — | — |
| 1985-09-18 | $16.42 | $16.42 | 346,500 | — | — |
| 1985-09-17 | $16.50 | $16.50 | 120,300 | — | — |
| 1985-09-16 | $16.67 | $16.67 | 88,800 | — | — |
| 1985-09-13 | $16.67 | $16.67 | 160,200 | — | — |
| 1985-09-12 | $16.71 | $16.71 | 190,200 | — | — |
| 1985-09-11 | $16.71 | $16.71 | 381,000 | — | — |
| 1985-09-10 | $17.21 | $17.21 | 252,300 | — | — |
| 1985-09-09 | $17.29 | $17.29 | 146,100 | — | — |
| 1985-09-06 | $17.25 | $17.25 | 303,000 | — | — |
| 1985-09-05 | $17.13 | $17.13 | 146,100 | — | — |
| 1985-09-04 | $17.25 | $17.25 | 156,600 | — | — |
| 1985-09-03 | $17.25 | $17.25 | 118,200 | — | — |
| 1985-08-30 | $17.25 | $17.25 | 56,100 | — | — |
| 1985-08-29 | $17.17 | $17.17 | 95,700 | — | — |
| 1985-08-28 | $17.33 | $17.33 | 152,100 | — | — |
| 1985-08-27 | $17.25 | $17.25 | 193,800 | — | — |
| 1985-08-26 | $17.25 | $17.25 | 78,000 | — | — |
| 1985-08-23 | $17.38 | $17.38 | 55,200 | — | — |
| 1985-08-22 | $17.25 | $17.25 | 68,400 | — | — |
| 1985-08-21 | $17.38 | $17.38 | 118,800 | — | — |
| 1985-08-20 | $17.42 | $17.42 | 248,100 | — | — |
| 1985-08-19 | $17.42 | $17.42 | 50,100 | — | — |
| 1985-08-16 | $17.63 | $17.63 | 234,300 | — | — |
| 1985-08-15 | $17.79 | $17.79 | 174,000 | — | — |
| 1985-08-14 | $17.71 | $17.71 | 145,500 | — | — |
| 1985-08-13 | $17.33 | $17.33 | 123,300 | — | — |
| 1985-08-12 | $17.17 | $17.17 | 200,400 | — | — |
| 1985-08-09 | $17.67 | $17.67 | 100,500 | — | — |
| 1985-08-08 | $17.29 | $17.29 | 451,200 | — | — |
| 1985-08-07 | $17.08 | $17.08 | 81,000 | — | — |
| 1985-08-06 | $16.96 | $16.96 | 139,200 | — | — |
| 1985-08-05 | $17.42 | $17.42 | 19,500 | — | — |
| 1985-08-02 | $17.42 | $17.42 | 89,400 | — | — |
| 1985-08-01 | $17.46 | $17.46 | 166,500 | — | — |
| 1985-07-31 | $17.50 | $17.50 | 65,100 | — | — |
| 1985-07-30 | $17.46 | $17.46 | 678,300 | — | — |
| 1985-07-29 | $17.50 | $17.50 | 54,000 | — | — |
| 1985-07-26 | $17.75 | $17.75 | 204,300 | — | — |
| 1985-07-25 | $17.88 | $17.87 | 111,900 | — | — |
| 1985-07-24 | $17.96 | $17.96 | 124,200 | — | — |
| 1985-07-23 | $17.83 | $17.83 | 353,400 | — | — |
| 1985-07-22 | $17.96 | $17.96 | 48,600 | — | — |
| 1985-07-19 | $18.04 | $18.04 | 525,300 | — | — |
| 1985-07-18 | $17.33 | $17.33 | 216,300 | — | — |
| 1985-07-17 | $18.25 | $18.25 | 405,600 | — | — |
| 1985-07-16 | $17.75 | $17.75 | 354,000 | — | — |
| 1985-07-15 | $17.75 | $17.75 | 58,200 | — | — |
| 1985-07-12 | $18.04 | $18.04 | 1,033,500 | — | — |
| 1985-07-11 | $17.00 | $17.00 | 647,400 | — | — |
| 1985-07-10 | $17.46 | $17.46 | 270,000 | — | — |
| 1985-07-09 | $17.33 | $17.33 | 208,800 | — | — |
| 1985-07-08 | $17.67 | $17.67 | 42,300 | — | — |
| 1985-07-05 | $17.88 | $17.87 | 28,200 | — | — |
| 1985-07-03 | $17.92 | $17.92 | 117,300 | — | — |
| 1985-07-02 | $18.25 | $18.25 | 211,800 | — | — |
| 1985-07-01 | $18.25 | $18.25 | 272,700 | — | — |
| 1985-06-28 | $17.71 | $17.71 | 160,200 | — | — |
| 1985-06-27 | $17.58 | $17.58 | 51,900 | — | — |
| 1985-06-26 | $17.67 | $17.67 | 106,200 | — | — |
| 1985-06-25 | $17.58 | $17.58 | 203,700 | — | — |
| 1985-06-24 | $17.25 | $17.25 | 87,000 | — | — |
| 1985-06-21 | $17.33 | $17.33 | 376,200 | — | — |
| 1985-06-20 | $17.00 | $17.00 | 307,500 | — | — |
| 1985-06-19 | $17.38 | $17.38 | 390,300 | — | — |
| 1985-06-18 | $17.63 | $17.63 | 313,200 | — | — |
| 1985-06-17 | $17.67 | $17.67 | 69,000 | — | — |
| 1985-06-14 | $17.71 | $17.71 | 176,100 | — | — |
| 1985-06-13 | $18.00 | $18.00 | 72,600 | — | — |
| 1985-06-12 | $18.08 | $18.08 | 81,000 | — | — |
| 1985-06-11 | $18.38 | $18.38 | 216,300 | — | — |
| 1985-06-10 | $18.38 | $18.38 | 30,600 | — | — |
| 1985-06-07 | $18.67 | $18.67 | 174,600 | — | — |
| 1985-06-06 | $19.00 | $19.00 | 139,200 | — | — |
| 1985-06-05 | $18.92 | $18.92 | 67,500 | — | — |
| 1985-06-04 | $19.04 | $19.04 | 115,200 | — | — |
| 1985-06-03 | $19.25 | $19.25 | 104,400 | — | — |
| 1985-05-31 | $19.25 | $19.25 | 188,100 | — | — |
| 1985-05-30 | $19.25 | $19.25 | 183,600 | — | — |
| 1985-05-29 | $19.25 | $19.25 | 317,400 | — | — |
| 1985-05-28 | $19.29 | $19.29 | 92,100 | — | — |
| 1985-05-24 | $19.25 | $19.25 | 42,000 | — | — |
| 1985-05-23 | $19.08 | $19.08 | 221,100 | — | — |
| 1985-05-22 | $19.00 | $19.00 | 253,800 | — | — |
| 1985-05-21 | $19.00 | $19.00 | 81,300 | — | — |
| 1985-05-20 | $19.13 | $19.12 | 130,500 | — | — |
| 1985-05-17 | $18.96 | $18.96 | 167,400 | — | — |
| 1985-05-16 | $18.92 | $18.92 | 106,800 | — | — |
| 1985-05-15 | $18.92 | $18.92 | 119,100 | — | — |
| 1985-05-14 | $18.67 | $18.67 | 193,800 | — | — |
| 1985-05-13 | $19.13 | $19.12 | 39,900 | — | — |
| 1985-05-10 | $19.38 | $19.37 | 262,200 | — | — |
| 1985-05-09 | $19.25 | $19.25 | 264,300 | — | — |
| 1985-05-08 | $19.00 | $19.00 | 387,600 | — | — |
| 1985-05-07 | $18.58 | $18.58 | 216,000 | — | — |
| 1985-05-06 | $17.92 | $17.92 | 359,100 | — | — |
| 1985-05-03 | $17.50 | $17.50 | 57,300 | — | — |
| 1985-05-02 | $17.33 | $17.33 | 93,600 | — | — |
| 1985-05-01 | $17.42 | $17.42 | 347,100 | — | — |
| 1985-04-30 | $17.79 | $17.79 | 118,200 | — | — |
| 1985-04-29 | $17.83 | $17.83 | 76,200 | — | — |
| 1985-04-26 | $17.88 | $17.87 | 72,000 | — | — |
| 1985-04-25 | $18.00 | $18.00 | 112,800 | — | — |
| 1985-04-24 | $17.75 | $17.75 | 134,700 | — | — |
| 1985-04-23 | $17.92 | $17.92 | 503,700 | — | — |
| 1985-04-22 | $18.00 | $18.00 | 48,000 | — | — |
| 1985-04-19 | $18.21 | $18.21 | 42,900 | — | — |
| 1985-04-18 | $18.42 | $18.42 | 110,100 | — | — |
| 1985-04-17 | $18.58 | $18.58 | 142,500 | — | — |
| 1985-04-16 | $18.46 | $18.46 | 295,800 | — | — |
| 1985-04-15 | $18.25 | $18.25 | 159,300 | — | — |
| 1985-04-12 | $18.04 | $18.04 | 150,300 | — | — |
| 1985-04-11 | $17.83 | $17.83 | 91,200 | — | — |
| 1985-04-10 | $17.79 | $17.79 | 124,500 | — | — |
| 1985-04-09 | $17.63 | $17.63 | 171,600 | — | — |
| 1985-04-08 | $17.29 | $17.29 | 46,500 | — | — |
| 1985-04-04 | $17.21 | $17.21 | 67,200 | — | — |
| 1985-04-03 | $17.46 | $17.46 | 63,000 | — | — |
| 1985-04-02 | $17.54 | $17.54 | 99,900 | — | — |
| 1985-04-01 | $17.71 | $17.71 | 1,419,900 | — | — |
| 1985-03-29 | $17.58 | $17.58 | 704,700 | — | — |
| 1985-03-28 | $16.96 | $16.96 | 115,200 | — | — |
| 1985-03-27 | $16.67 | $16.67 | 354,300 | — | — |
| 1985-03-26 | $16.42 | $16.42 | 159,000 | — | — |
| 1985-03-25 | $16.54 | $16.54 | 432,900 | — | — |
| 1985-03-22 | $16.54 | $16.54 | 75,000 | — | — |
| 1985-03-21 | $16.54 | $16.54 | 126,900 | — | — |
| 1985-03-20 | $16.67 | $16.67 | 288,000 | — | — |
| 1985-03-19 | $16.96 | $16.96 | 239,100 | — | — |
| 1985-03-18 | $16.63 | $16.63 | 337,500 | — | — |
| 1985-03-15 | $16.88 | $16.87 | 105,900 | — | — |
| 1985-03-14 | $16.92 | $16.92 | 215,100 | — | — |
| 1985-03-13 | $16.63 | $16.63 | 192,300 | — | — |
| 1985-03-12 | $17.25 | $17.25 | 99,900 | — | — |
| 1985-03-11 | $17.38 | $17.38 | 204,900 | — | — |
| 1985-03-08 | $17.13 | $17.13 | 243,300 | — | — |
| 1985-03-07 | $17.83 | $17.83 | 153,600 | — | — |
| 1985-03-06 | $17.50 | $17.50 | 157,500 | — | — |
| 1985-03-05 | $18.08 | $18.08 | 45,300 | — | — |
| 1985-03-04 | $18.17 | $18.17 | 138,600 | — | — |
| 1985-03-01 | $18.25 | $18.25 | 306,900 | — | — |
| 1985-02-28 | $18.25 | $18.25 | 243,600 | — | — |
| 1985-02-27 | $17.96 | $17.96 | 200,700 | — | — |
| 1985-02-26 | $18.08 | $18.08 | 203,100 | — | — |
| 1985-02-25 | $17.50 | $17.50 | 146,400 | — | — |
| 1985-02-22 | $17.83 | $17.83 | 156,900 | — | — |
| 1985-02-21 | $16.88 | $16.87 | 128,100 | — | — |
| 1985-02-20 | $17.29 | $17.29 | 285,900 | — | — |
| 1985-02-19 | $17.46 | $17.46 | 58,500 | — | — |
| 1985-02-15 | $17.54 | $17.54 | 69,300 | — | — |
| 1985-02-14 | $17.71 | $17.71 | 117,000 | — | — |
| 1985-02-13 | $17.83 | $17.83 | 196,800 | — | — |
| 1985-02-12 | $17.58 | $17.58 | 243,300 | — | — |
| 1985-02-11 | $17.58 | $17.58 | 202,800 | — | — |
| 1985-02-08 | $17.92 | $17.92 | 267,600 | — | — |
| 1985-02-07 | $17.42 | $17.42 | 103,200 | — | — |
| 1985-02-06 | $17.17 | $17.17 | 82,800 | — | — |
| 1985-02-05 | $17.58 | $17.58 | 73,200 | — | — |
| 1985-02-04 | $17.63 | $17.63 | 285,900 | — | — |
| 1985-02-01 | $17.46 | $17.46 | 87,900 | — | — |
| 1985-01-31 | $17.21 | $17.21 | 228,000 | — | — |
| 1985-01-30 | $17.29 | $17.29 | 224,100 | — | — |
| 1985-01-29 | $17.29 | $17.29 | 97,800 | — | — |
| 1985-01-28 | $17.58 | $17.58 | 224,700 | — | — |
| 1985-01-25 | $17.67 | $17.67 | 153,600 | — | — |
| 1985-01-24 | $17.29 | $17.29 | 211,500 | — | — |
| 1985-01-23 | $16.96 | $16.96 | 81,900 | — | — |
| 1985-01-22 | $16.71 | $16.71 | 127,800 | — | — |
| 1985-01-21 | $16.54 | $16.54 | 125,700 | — | — |
| 1985-01-18 | $16.33 | $16.33 | 128,400 | — | — |
| 1985-01-17 | $16.50 | $16.50 | 99,300 | — | — |
| 1985-01-16 | $16.58 | $16.58 | 112,200 | — | — |
| 1985-01-15 | $16.21 | $16.21 | 220,200 | — | — |
| 1985-01-14 | $16.33 | $16.33 | 131,400 | — | — |
| 1985-01-11 | $15.88 | $15.87 | 53,100 | — | — |
| 1985-01-10 | $16.08 | $16.08 | 134,100 | — | — |
| 1985-01-09 | $15.88 | $15.87 | 191,100 | — | — |
| 1985-01-08 | $15.83 | $15.83 | 182,100 | — | — |
| 1985-01-07 | $15.92 | $15.92 | 185,400 | — | — |
| 1985-01-04 | $15.46 | $15.46 | 161,400 | — | — |
| 1985-01-03 | $15.54 | $15.54 | 160,500 | — | — |
| 1985-01-02 | $15.58 | $15.58 | 122,700 | — | — |