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 | $14.50 | $14.50 | 751,200 | — | — |
| 1985-12-30 | $14.50 | $14.50 | 363,600 | — | — |
| 1985-12-27 | $14.63 | $14.62 | 852,600 | — | — |
| 1985-12-26 | $14.50 | $14.50 | 506,800 | — | — |
| 1985-12-24 | $14.25 | $14.25 | 325,000 | — | — |
| 1985-12-23 | $14.13 | $14.13 | 332,400 | — | — |
| 1985-12-20 | $14.44 | $14.44 | 332,000 | — | — |
| 1985-12-19 | $14.56 | $14.56 | 735,400 | — | — |
| 1985-12-18 | $14.44 | $14.44 | 303,400 | — | — |
| 1985-12-17 | $14.63 | $14.62 | 931,000 | — | — |
| 1985-12-16 | $14.88 | $14.88 | 1,546,600 | — | — |
| 1985-12-13 | $14.75 | $14.75 | 1,118,800 | — | — |
| 1985-12-12 | $14.94 | $14.94 | 1,194,000 | — | — |
| 1985-12-11 | $15.38 | $15.37 | 990,200 | — | — |
| 1985-12-10 | $15.19 | $15.19 | 792,400 | — | — |
| 1985-12-09 | $15.06 | $15.06 | 888,400 | — | — |
| 1985-12-06 | $14.94 | $14.94 | 713,600 | — | — |
| 1985-12-05 | $14.50 | $14.50 | 2,140,000 | — | — |
| 1985-12-04 | $14.75 | $14.75 | 1,691,200 | — | — |
| 1985-12-03 | $14.06 | $14.06 | 1,103,200 | — | — |
| 1985-12-02 | $13.69 | $13.69 | 489,200 | — | — |
| 1985-11-29 | $13.94 | $13.94 | 690,000 | — | — |
| 1985-11-27 | $13.75 | $13.75 | 1,197,000 | — | — |
| 1985-11-26 | $13.38 | $13.38 | 475,600 | — | — |
| 1985-11-25 | $13.19 | $13.19 | 316,000 | — | — |
| 1985-11-22 | $13.50 | $13.50 | 715,400 | — | — |
| 1985-11-21 | $13.50 | $13.50 | 1,118,800 | — | — |
| 1985-11-20 | $13.31 | $13.31 | 1,829,000 | — | — |
| 1985-11-19 | $13.63 | $13.63 | 1,943,200 | — | — |
| 1985-11-18 | $12.94 | $12.94 | 787,600 | — | — |
| 1985-11-15 | $13.00 | $13.00 | 1,467,200 | — | — |
| 1985-11-14 | $12.94 | $12.94 | 902,600 | — | — |
| 1985-11-13 | $12.50 | $12.50 | 367,600 | — | — |
| 1985-11-12 | $12.50 | $12.50 | 1,716,800 | — | — |
| 1985-11-11 | $12.38 | $12.38 | 570,800 | — | — |
| 1985-11-08 | $12.25 | $12.25 | 397,800 | — | — |
| 1985-11-07 | $12.31 | $12.31 | 834,200 | — | — |
| 1985-11-06 | $12.38 | $12.38 | 1,831,200 | — | — |
| 1985-11-05 | $11.63 | $11.63 | 809,000 | — | — |
| 1985-11-04 | $11.50 | $11.50 | 690,600 | — | — |
| 1985-11-01 | $12.06 | $12.06 | 434,200 | — | — |
| 1985-10-31 | $11.69 | $11.69 | 357,000 | — | — |
| 1985-10-30 | $11.75 | $11.75 | 840,800 | — | — |
| 1985-10-29 | $11.94 | $11.94 | 600,800 | — | — |
| 1985-10-28 | $11.81 | $11.81 | 916,400 | — | — |
| 1985-10-25 | $12.06 | $12.06 | 640,600 | — | — |
| 1985-10-24 | $12.50 | $12.50 | 1,537,000 | — | — |
| 1985-10-23 | $12.19 | $12.19 | 404,000 | — | — |
| 1985-10-22 | $12.31 | $12.31 | 1,019,800 | — | — |
| 1985-10-21 | $12.19 | $12.19 | 1,155,600 | — | — |
| 1985-10-18 | $12.31 | $12.31 | 698,000 | — | — |
| 1985-10-17 | $12.38 | $12.38 | 1,294,600 | — | — |
| 1985-10-16 | $12.63 | $12.63 | 322,400 | — | — |
| 1985-10-15 | $12.38 | $12.38 | 1,018,000 | — | — |
| 1985-10-14 | $12.69 | $12.69 | 745,000 | — | — |
| 1985-10-11 | $12.06 | $12.06 | 751,400 | — | — |
| 1985-10-10 | $11.94 | $11.94 | 1,214,400 | — | — |
| 1985-10-09 | $11.63 | $11.63 | 759,600 | — | — |
| 1985-10-08 | $11.63 | $11.63 | 1,556,800 | — | — |
| 1985-10-07 | $12.31 | $12.31 | 377,400 | — | — |
| 1985-10-04 | $12.13 | $12.13 | 655,400 | — | — |
| 1985-10-03 | $12.31 | $12.31 | 554,400 | — | — |
| 1985-10-02 | $12.13 | $12.13 | 1,074,600 | — | — |
| 1985-10-01 | $12.94 | $12.94 | 686,200 | — | — |
| 1985-09-30 | $13.13 | $13.13 | 436,000 | — | — |
| 1985-09-26 | $13.44 | $13.44 | 533,200 | — | — |
| 1985-09-25 | $13.13 | $13.13 | 406,800 | — | — |
| 1985-09-24 | $13.13 | $13.13 | 396,000 | — | — |
| 1985-09-23 | $13.50 | $13.50 | 777,400 | — | — |
| 1985-09-20 | $13.50 | $13.50 | 670,200 | — | — |
| 1985-09-19 | $13.81 | $13.81 | 1,410,000 | — | — |
| 1985-09-18 | $13.56 | $13.56 | 825,600 | — | — |
| 1985-09-17 | $13.00 | $13.00 | 497,200 | — | — |
| 1985-09-16 | $13.25 | $13.25 | 450,000 | — | — |
| 1985-09-13 | $13.13 | $13.13 | 777,600 | — | — |
| 1985-09-12 | $12.88 | $12.88 | 889,800 | — | — |
| 1985-09-11 | $12.69 | $12.69 | 962,000 | — | — |
| 1985-09-10 | $12.63 | $12.63 | 879,400 | — | — |
| 1985-09-09 | $13.56 | $13.56 | 577,000 | — | — |
| 1985-09-06 | $13.50 | $13.50 | 674,400 | — | — |
| 1985-09-05 | $13.00 | $13.00 | 571,600 | — | — |
| 1985-09-04 | $13.06 | $13.06 | 795,600 | — | — |
| 1985-09-03 | $13.19 | $13.19 | 777,400 | — | — |
| 1985-08-30 | $13.25 | $13.25 | 295,600 | — | — |
| 1985-08-29 | $13.69 | $13.69 | 405,600 | — | — |
| 1985-08-28 | $13.94 | $13.94 | 515,400 | — | — |
| 1985-08-27 | $13.75 | $13.75 | 551,600 | — | — |
| 1985-08-26 | $13.38 | $13.38 | 642,800 | — | — |
| 1985-08-23 | $13.81 | $13.81 | 355,200 | — | — |
| 1985-08-22 | $14.00 | $14.00 | 462,800 | — | — |
| 1985-08-21 | $14.44 | $14.44 | 496,800 | — | — |
| 1985-08-20 | $14.50 | $14.50 | 795,600 | — | — |
| 1985-08-19 | $14.31 | $14.31 | 287,200 | — | — |
| 1985-08-16 | $14.19 | $14.19 | 229,600 | — | — |
| 1985-08-15 | $14.00 | $14.00 | 297,800 | — | — |
| 1985-08-14 | $14.38 | $14.38 | 540,200 | — | — |
| 1985-08-13 | $13.94 | $13.94 | 454,400 | — | — |
| 1985-08-12 | $13.88 | $13.88 | 1,443,800 | — | — |
| 1985-08-09 | $14.44 | $14.44 | 693,800 | — | — |
| 1985-08-08 | $14.88 | $14.88 | 614,600 | — | — |
| 1985-08-07 | $14.63 | $14.62 | 487,800 | — | — |
| 1985-08-06 | $14.50 | $14.50 | 906,000 | — | — |
| 1985-08-05 | $14.88 | $14.88 | 535,200 | — | — |
| 1985-08-02 | $15.25 | $15.25 | 591,200 | — | — |
| 1985-08-01 | $15.19 | $15.19 | 916,000 | — | — |
| 1985-07-31 | $14.88 | $14.88 | 736,600 | — | — |
| 1985-07-30 | $14.56 | $14.56 | 849,600 | — | — |
| 1985-07-29 | $14.50 | $14.50 | 544,600 | — | — |
| 1985-07-26 | $14.94 | $14.94 | 886,000 | — | — |
| 1985-07-25 | $14.88 | $14.88 | 750,800 | — | — |
| 1985-07-24 | $14.75 | $14.75 | 817,200 | — | — |
| 1985-07-23 | $14.69 | $14.69 | 2,180,000 | — | — |
| 1985-07-22 | $14.31 | $14.31 | 977,200 | — | — |
| 1985-07-19 | $14.88 | $14.88 | 1,179,600 | — | — |
| 1985-07-18 | $14.50 | $14.50 | 1,115,600 | — | — |
| 1985-07-17 | $14.50 | $14.50 | 2,080,000 | — | — |
| 1985-07-16 | $13.94 | $13.94 | 1,219,200 | — | — |
| 1985-07-15 | $13.00 | $13.00 | 957,200 | — | — |
| 1985-07-12 | $13.25 | $13.25 | 566,800 | — | — |
| 1985-07-11 | $13.44 | $13.44 | 794,400 | — | — |
| 1985-07-10 | $13.25 | $13.25 | 800,200 | — | — |
| 1985-07-09 | $12.44 | $12.44 | 466,600 | — | — |
| 1985-07-08 | $12.81 | $12.81 | 255,600 | — | — |
| 1985-07-05 | $13.13 | $13.13 | 196,200 | — | — |
| 1985-07-03 | $13.00 | $13.00 | 618,600 | — | — |
| 1985-07-02 | $13.38 | $13.38 | 879,000 | — | — |
| 1985-07-01 | $13.56 | $13.56 | 560,600 | — | — |
| 1985-06-28 | $13.00 | $13.00 | 788,800 | — | — |
| 1985-06-27 | $13.38 | $13.38 | 704,000 | — | — |
| 1985-06-26 | $12.88 | $12.88 | 518,000 | — | — |
| 1985-06-25 | $12.88 | $12.88 | 1,555,800 | — | — |
| 1985-06-24 | $13.00 | $13.00 | 1,325,400 | — | — |
| 1985-06-21 | $12.31 | $12.31 | 792,800 | — | — |
| 1985-06-20 | $11.88 | $11.87 | 489,200 | — | — |
| 1985-06-19 | $11.50 | $11.50 | 2,160,000 | — | — |
| 1985-06-18 | $11.31 | $11.31 | 911,800 | — | — |
| 1985-06-17 | $11.75 | $11.75 | 1,085,600 | — | — |
| 1985-06-14 | $12.00 | $12.00 | 1,962,000 | — | — |
| 1985-06-13 | $12.44 | $12.44 | 1,756,400 | — | — |
| 1985-06-12 | $13.00 | $13.00 | 1,361,400 | — | — |
| 1985-06-11 | $13.44 | $13.44 | 1,505,200 | — | — |
| 1985-06-10 | $13.75 | $13.75 | 893,200 | — | — |
| 1985-06-07 | $13.13 | $13.13 | 835,600 | — | — |
| 1985-06-06 | $13.00 | $13.00 | 1,540,600 | — | — |
| 1985-06-05 | $12.56 | $12.56 | 1,218,400 | — | — |
| 1985-06-04 | $13.31 | $13.31 | 1,191,400 | — | — |
| 1985-06-03 | $13.06 | $13.06 | 847,600 | — | — |
| 1985-05-31 | $13.25 | $13.25 | 952,600 | — | — |
| 1985-05-30 | $13.31 | $13.31 | 1,630,000 | — | — |
| 1985-05-29 | $13.88 | $13.88 | 762,400 | — | — |
| 1985-05-28 | $14.38 | $14.38 | 271,800 | — | — |
| 1985-05-24 | $14.63 | $14.62 | 494,200 | — | — |
| 1985-05-23 | $14.25 | $14.25 | 411,800 | — | — |
| 1985-05-22 | $14.38 | $14.38 | 435,000 | — | — |
| 1985-05-21 | $14.50 | $14.50 | 595,400 | — | — |
| 1985-05-20 | $14.88 | $14.88 | 890,000 | — | — |
| 1985-05-17 | $14.63 | $14.62 | 469,000 | — | — |
| 1985-05-16 | $14.56 | $14.56 | 404,000 | — | — |
| 1985-05-15 | $14.13 | $14.13 | 485,000 | — | — |
| 1985-05-14 | $14.00 | $14.00 | 812,400 | — | — |
| 1985-05-13 | $14.25 | $14.25 | 798,600 | — | — |
| 1985-05-10 | $15.13 | $15.13 | 1,773,800 | — | — |
| 1985-05-09 | $14.69 | $14.69 | 1,257,600 | — | — |
| 1985-05-08 | $14.25 | $14.25 | 332,000 | — | — |
| 1985-05-07 | $13.94 | $13.94 | 1,367,600 | — | — |
| 1985-05-06 | $13.38 | $13.38 | 454,200 | — | — |
| 1985-05-03 | $14.00 | $14.00 | 671,800 | — | — |
| 1985-05-02 | $13.69 | $13.69 | 648,800 | — | — |
| 1985-05-01 | $13.44 | $13.44 | 1,162,800 | — | — |
| 1985-04-30 | $13.94 | $13.94 | 712,000 | — | — |
| 1985-04-29 | $13.63 | $13.63 | 859,600 | — | — |
| 1985-04-26 | $14.50 | $14.50 | 845,800 | — | — |
| 1985-04-25 | $14.75 | $14.75 | 542,200 | — | — |
| 1985-04-24 | $14.56 | $14.56 | 380,800 | — | — |
| 1985-04-23 | $14.63 | $14.62 | 978,200 | — | — |
| 1985-04-22 | $14.31 | $14.31 | 1,990,600 | — | — |
| 1985-04-19 | $15.00 | $15.00 | 952,400 | — | — |
| 1985-04-18 | $14.94 | $14.94 | 1,144,200 | — | — |
| 1985-04-17 | $15.63 | $15.63 | 515,800 | — | — |
| 1985-04-16 | $15.44 | $15.44 | 804,000 | — | — |
| 1985-04-15 | $15.38 | $15.37 | 606,600 | — | — |
| 1985-04-12 | $15.25 | $15.25 | 821,000 | — | — |
| 1985-04-11 | $15.75 | $15.75 | 628,000 | — | — |
| 1985-04-10 | $15.56 | $15.56 | 708,600 | — | — |
| 1985-04-09 | $15.38 | $15.37 | 363,800 | — | — |
| 1985-04-08 | $15.63 | $15.63 | 268,400 | — | — |
| 1985-04-04 | $15.63 | $15.63 | 438,200 | — | — |
| 1985-04-03 | $15.94 | $15.94 | 364,800 | — | — |
| 1985-04-02 | $16.50 | $16.50 | 596,200 | — | — |
| 1985-04-01 | $16.88 | $16.88 | 322,400 | — | — |
| 1985-03-29 | $16.69 | $16.69 | 454,600 | — | — |
| 1985-03-28 | $16.50 | $16.50 | 1,058,200 | — | — |
| 1985-03-27 | $16.31 | $16.31 | 1,022,800 | — | — |
| 1985-03-26 | $15.81 | $15.81 | 484,000 | — | — |
| 1985-03-25 | $15.81 | $15.81 | 359,400 | — | — |
| 1985-03-22 | $15.81 | $15.81 | 689,000 | — | — |
| 1985-03-21 | $15.94 | $15.94 | 845,800 | — | — |
| 1985-03-20 | $16.00 | $16.00 | 1,451,800 | — | — |
| 1985-03-19 | $16.69 | $16.69 | 715,400 | — | — |
| 1985-03-18 | $15.63 | $15.63 | 814,800 | — | — |
| 1985-03-15 | $15.25 | $15.25 | 734,200 | — | — |
| 1985-03-14 | $15.25 | $15.25 | 1,375,400 | — | — |
| 1985-03-13 | $15.50 | $15.50 | 1,779,400 | — | — |
| 1985-03-12 | $16.25 | $16.25 | 442,800 | — | — |
| 1985-03-11 | $16.06 | $16.06 | 495,000 | — | — |
| 1985-03-08 | $16.00 | $16.00 | 668,600 | — | — |
| 1985-03-07 | $15.88 | $15.88 | 710,400 | — | — |
| 1985-03-06 | $15.81 | $15.81 | 1,006,000 | — | — |
| 1985-03-05 | $16.19 | $16.19 | 1,173,800 | — | — |
| 1985-03-04 | $16.25 | $16.25 | 702,200 | — | — |
| 1985-03-01 | $16.69 | $16.69 | 774,400 | — | — |
| 1985-02-28 | $16.63 | $16.63 | 287,000 | — | — |
| 1985-02-27 | $16.50 | $16.50 | 990,400 | — | — |
| 1985-02-26 | $16.75 | $16.75 | 809,200 | — | — |
| 1985-02-25 | $16.00 | $16.00 | 938,400 | — | — |
| 1985-02-22 | $16.44 | $16.44 | 1,111,600 | — | — |
| 1985-02-21 | $16.81 | $16.81 | 501,000 | — | — |
| 1985-02-20 | $16.88 | $16.88 | 763,400 | — | — |
| 1985-02-19 | $16.31 | $16.31 | 944,400 | — | — |
| 1985-02-15 | $16.56 | $16.56 | 1,214,200 | — | — |
| 1985-02-14 | $17.19 | $17.19 | 850,200 | — | — |
| 1985-02-13 | $17.94 | $17.94 | 1,384,400 | — | — |
| 1985-02-12 | $17.56 | $17.56 | 563,200 | — | — |
| 1985-02-11 | $17.44 | $17.44 | 427,000 | — | — |
| 1985-02-08 | $17.25 | $17.25 | 899,200 | — | — |
| 1985-02-07 | $17.44 | $17.44 | 426,200 | — | — |
| 1985-02-06 | $17.38 | $17.38 | 613,800 | — | — |
| 1985-02-05 | $17.69 | $17.69 | 871,400 | — | — |
| 1985-02-04 | $17.69 | $17.69 | 618,200 | — | — |
| 1985-02-01 | $17.31 | $17.31 | 731,200 | — | — |
| 1985-01-31 | $17.56 | $17.56 | 1,009,400 | — | — |
| 1985-01-30 | $17.94 | $17.94 | 1,412,000 | — | — |
| 1985-01-29 | $17.75 | $17.75 | 955,400 | — | — |
| 1985-01-28 | $17.25 | $17.25 | 544,400 | — | — |
| 1985-01-25 | $17.38 | $17.38 | 1,068,600 | — | — |
| 1985-01-24 | $17.19 | $17.19 | 1,398,200 | — | — |
| 1985-01-23 | $17.50 | $17.50 | 1,217,000 | — | — |
| 1985-01-22 | $16.94 | $16.94 | 1,765,600 | — | — |
| 1985-01-21 | $16.69 | $16.69 | 912,200 | — | — |
| 1985-01-18 | $16.06 | $16.06 | 420,200 | — | — |
| 1985-01-17 | $16.00 | $16.00 | 805,200 | — | — |
| 1985-01-16 | $16.38 | $16.38 | 1,452,200 | — | — |
| 1985-01-15 | $16.31 | $16.31 | 1,941,000 | — | — |
| 1985-01-14 | $16.13 | $16.13 | 1,833,400 | — | — |
| 1985-01-11 | $15.25 | $15.25 | 1,955,600 | — | — |
| 1985-01-10 | $15.00 | $15.00 | 875,400 | — | — |
| 1985-01-09 | $14.19 | $14.19 | 1,522,800 | — | — |
| 1985-01-08 | $13.44 | $13.44 | 2,018,000 | — | — |
| 1985-01-07 | $14.31 | $14.31 | 579,800 | — | — |
| 1985-01-04 | $14.50 | $14.50 | 710,000 | — | — |
| 1985-01-03 | $14.44 | $14.44 | 821,200 | — | — |
| 1985-01-02 | $14.50 | $14.50 | 435,800 | — | — |