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
- 1973-02-21 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 | $14.38 | $15.01 | 4,800 | — | — |
| 1985-12-30 | $14.25 | $14.88 | 14,700 | — | — |
| 1985-12-27 | $14.13 | $14.75 | 27,100 | — | — |
| 1985-12-26 | $14.00 | $14.62 | 3,700 | — | — |
| 1985-12-24 | $14.25 | $14.88 | 6,200 | — | — |
| 1985-12-23 | $14.25 | $14.80 | 7,400 | — | — |
| 1985-12-20 | $14.38 | $14.93 | 22,600 | — | — |
| 1985-12-19 | $13.75 | $14.28 | 9,400 | — | — |
| 1985-12-18 | $14.00 | $14.54 | 1,900 | — | — |
| 1985-12-17 | $14.00 | $14.54 | 14,300 | — | — |
| 1985-12-16 | $13.75 | $14.28 | 14,700 | — | — |
| 1985-12-13 | $14.00 | $14.54 | 27,800 | — | — |
| 1985-12-12 | $13.88 | $14.41 | 29,600 | — | — |
| 1985-12-11 | $14.00 | $14.54 | 32,000 | — | — |
| 1985-12-10 | $13.88 | $14.41 | 14,200 | — | — |
| 1985-12-09 | $13.88 | $14.41 | 4,600 | — | — |
| 1985-12-06 | $14.00 | $14.54 | 6,700 | — | — |
| 1985-12-05 | $14.13 | $14.67 | 25,900 | — | — |
| 1985-12-04 | $14.00 | $14.54 | 9,400 | — | — |
| 1985-12-03 | $14.00 | $14.54 | 26,800 | — | — |
| 1985-12-02 | $14.00 | $14.54 | 16,000 | — | — |
| 1985-11-29 | $14.13 | $14.67 | 200 | — | — |
| 1985-11-27 | $14.13 | $14.67 | 17,400 | — | — |
| 1985-11-26 | $13.88 | $14.41 | 5,100 | — | — |
| 1985-11-25 | $13.88 | $14.41 | 9,100 | — | — |
| 1985-11-22 | $14.00 | $14.54 | 6,700 | — | — |
| 1985-11-21 | $13.75 | $14.28 | 42,000 | — | — |
| 1985-11-20 | $13.75 | $14.28 | 4,600 | — | — |
| 1985-11-19 | $13.75 | $14.28 | 28,500 | — | — |
| 1985-11-18 | $13.38 | $13.89 | 25,300 | — | — |
| 1985-11-15 | $13.63 | $14.15 | 7,600 | — | — |
| 1985-11-14 | $13.13 | $13.63 | 11,800 | — | — |
| 1985-11-13 | $12.88 | $13.37 | 5,900 | — | — |
| 1985-11-12 | $13.00 | $13.50 | 28,600 | — | — |
| 1985-11-11 | $12.88 | $13.37 | 24,000 | — | — |
| 1985-11-08 | $12.50 | $12.98 | 6,000 | — | — |
| 1985-11-07 | $12.38 | $12.85 | 1,000 | — | — |
| 1985-11-06 | $12.50 | $12.98 | 2,100 | — | — |
| 1985-11-05 | $12.50 | $12.98 | 21,600 | — | — |
| 1985-11-04 | $12.50 | $12.98 | 4,700 | — | — |
| 1985-11-01 | $12.38 | $12.85 | 26,800 | — | — |
| 1985-10-31 | $12.63 | $13.11 | 1,400 | — | — |
| 1985-10-30 | $12.63 | $13.11 | 2,000 | — | — |
| 1985-10-29 | $12.75 | $13.24 | 1,100 | — | — |
| 1985-10-28 | $12.63 | $13.11 | 500 | — | — |
| 1985-10-25 | $12.88 | $13.37 | 37,200 | — | — |
| 1985-10-24 | $12.88 | $13.37 | 6,800 | — | — |
| 1985-10-23 | $12.75 | $13.24 | 33,000 | — | — |
| 1985-10-22 | $13.00 | $13.50 | 51,500 | — | — |
| 1985-10-21 | $13.13 | $13.63 | 1,500 | — | — |
| 1985-10-18 | $12.75 | $13.24 | 2,000 | — | — |
| 1985-10-17 | $12.75 | $13.24 | 5,400 | — | — |
| 1985-10-16 | $13.13 | $13.63 | 800 | — | — |
| 1985-10-15 | $12.88 | $13.37 | 7,600 | — | — |
| 1985-10-14 | $13.38 | $13.89 | 19,200 | — | — |
| 1985-10-11 | $13.38 | $13.89 | 18,400 | — | — |
| 1985-10-10 | $12.88 | $13.37 | 5,800 | — | — |
| 1985-10-09 | $12.63 | $13.11 | 1,100 | — | — |
| 1985-10-08 | $12.50 | $12.98 | 14,700 | — | — |
| 1985-10-07 | $12.25 | $12.65 | 2,500 | — | — |
| 1985-10-04 | $12.25 | $12.65 | 2,400 | — | — |
| 1985-10-03 | $12.25 | $12.65 | 4,800 | — | — |
| 1985-10-02 | $12.25 | $12.65 | 1,200 | — | — |
| 1985-10-01 | $12.13 | $12.52 | 13,400 | — | — |
| 1985-09-30 | $12.00 | $12.39 | 17,800 | — | — |
| 1985-09-26 | $12.00 | $12.39 | 13,200 | — | — |
| 1985-09-25 | $12.25 | $12.65 | 500 | — | — |
| 1985-09-24 | $12.13 | $12.52 | 7,200 | — | — |
| 1985-09-23 | $12.25 | $12.65 | 37,300 | — | — |
| 1985-09-20 | $12.13 | $12.52 | 2,800 | — | — |
| 1985-09-19 | $12.00 | $12.39 | 2,300 | — | — |
| 1985-09-18 | $12.13 | $12.52 | 1,900 | — | — |
| 1985-09-17 | $12.13 | $12.52 | 9,400 | — | — |
| 1985-09-16 | $12.00 | $12.39 | 600 | — | — |
| 1985-09-13 | $12.13 | $12.52 | 43,700 | — | — |
| 1985-09-12 | $12.25 | $12.65 | 22,800 | — | — |
| 1985-09-11 | $12.38 | $12.77 | 5,800 | — | — |
| 1985-09-10 | $12.25 | $12.65 | 12,300 | — | — |
| 1985-09-09 | $12.00 | $12.39 | 20,800 | — | — |
| 1985-09-06 | $12.13 | $12.52 | 123,100 | — | — |
| 1985-09-05 | $12.00 | $12.39 | 10,500 | — | — |
| 1985-09-04 | $12.13 | $12.52 | 3,900 | — | — |
| 1985-09-03 | $12.38 | $12.77 | 5,700 | — | — |
| 1985-08-30 | $12.75 | $13.16 | 1,300 | — | — |
| 1985-08-29 | $12.25 | $12.65 | 2,400 | — | — |
| 1985-08-28 | $12.25 | $12.65 | 4,000 | — | — |
| 1985-08-27 | $12.50 | $12.90 | 4,000 | — | — |
| 1985-08-26 | $12.38 | $12.77 | 5,000 | — | — |
| 1985-08-23 | $12.38 | $12.77 | 5,000 | — | — |
| 1985-08-22 | $12.00 | $12.39 | 13,400 | — | — |
| 1985-08-21 | $12.38 | $12.77 | 45,800 | — | — |
| 1985-08-20 | $12.38 | $12.77 | 10,100 | — | — |
| 1985-08-19 | $12.25 | $12.65 | 59,200 | — | — |
| 1985-08-16 | $12.50 | $12.90 | 4,100 | — | — |
| 1985-08-15 | $12.63 | $13.03 | 2,000 | — | — |
| 1985-08-14 | $12.50 | $12.90 | 54,300 | — | — |
| 1985-08-13 | $12.75 | $13.16 | 6,200 | — | — |
| 1985-08-12 | $12.75 | $13.16 | 32,800 | — | — |
| 1985-08-09 | $13.00 | $13.42 | 53,900 | — | — |
| 1985-08-08 | $13.00 | $13.42 | 3,800 | — | — |
| 1985-08-07 | $13.00 | $13.42 | 62,600 | — | — |
| 1985-08-06 | $13.75 | $14.19 | 5,100 | — | — |
| 1985-08-05 | $13.88 | $14.32 | 3,200 | — | — |
| 1985-08-02 | $14.25 | $14.71 | 1,900 | — | — |
| 1985-08-01 | $14.50 | $14.97 | 4,400 | — | — |
| 1985-07-31 | $14.63 | $15.10 | 6,200 | — | — |
| 1985-07-30 | $14.13 | $14.58 | 4,700 | — | — |
| 1985-07-29 | $14.00 | $14.45 | 7,900 | — | — |
| 1985-07-26 | $14.00 | $14.45 | 21,600 | — | — |
| 1985-07-25 | $13.50 | $13.94 | 12,900 | — | — |
| 1985-07-24 | $13.50 | $13.94 | 39,700 | — | — |
| 1985-07-23 | $12.75 | $13.16 | 4,300 | — | — |
| 1985-07-22 | $13.00 | $13.42 | 15,900 | — | — |
| 1985-07-19 | $13.00 | $13.42 | 14,000 | — | — |
| 1985-07-18 | $12.88 | $13.29 | 1,500 | — | — |
| 1985-07-17 | $12.88 | $13.29 | 7,000 | — | — |
| 1985-07-16 | $12.88 | $13.29 | 18,200 | — | — |
| 1985-07-15 | $12.75 | $13.16 | 6,600 | — | — |
| 1985-07-12 | $12.63 | $13.03 | 4,800 | — | — |
| 1985-07-11 | $12.75 | $13.16 | 58,400 | — | — |
| 1985-07-10 | $12.50 | $12.90 | 6,700 | — | — |
| 1985-07-09 | $12.13 | $12.44 | 1,600 | — | — |
| 1985-07-08 | $12.38 | $12.70 | 19,300 | — | — |
| 1985-07-05 | $12.63 | $12.95 | 3,400 | — | — |
| 1985-07-03 | $12.63 | $12.95 | 11,100 | — | — |
| 1985-07-02 | $12.63 | $12.95 | 16,700 | — | — |
| 1985-07-01 | $12.13 | $12.44 | 29,600 | — | — |
| 1985-06-28 | $12.00 | $12.31 | 36,600 | — | — |
| 1985-06-27 | $12.00 | $12.31 | 74,700 | — | — |
| 1985-06-26 | $11.63 | $11.93 | 96,700 | — | — |
| 1985-06-25 | $11.75 | $12.05 | 6,400 | — | — |
| 1985-06-24 | $11.75 | $12.05 | 5,800 | — | — |
| 1985-06-21 | $12.00 | $12.31 | 4,600 | — | — |
| 1985-06-20 | $11.88 | $12.18 | 17,100 | — | — |
| 1985-06-19 | $11.88 | $12.18 | 28,900 | — | — |
| 1985-06-18 | $12.00 | $12.31 | 9,700 | — | — |
| 1985-06-17 | $12.00 | $12.31 | 11,400 | — | — |
| 1985-06-14 | $12.13 | $12.44 | 4,500 | — | — |
| 1985-06-13 | $12.13 | $12.44 | 2,100 | — | — |
| 1985-06-12 | $12.13 | $12.44 | 2,700 | — | — |
| 1985-06-11 | $12.00 | $12.31 | 26,700 | — | — |
| 1985-06-10 | $12.00 | $12.31 | 12,500 | — | — |
| 1985-06-07 | $12.13 | $12.44 | 2,900 | — | — |
| 1985-06-06 | $12.38 | $12.70 | 5,700 | — | — |
| 1985-06-05 | $12.25 | $12.57 | 60,400 | — | — |
| 1985-06-04 | $12.63 | $12.95 | 400 | — | — |
| 1985-06-03 | $12.63 | $12.95 | 2,500 | — | — |
| 1985-05-31 | $12.63 | $12.95 | 0 | — | — |
| 1985-05-30 | $12.63 | $12.95 | 4,400 | — | — |
| 1985-05-29 | $12.63 | $12.95 | 3,000 | — | — |
| 1985-05-28 | $12.88 | $13.21 | 2,000 | — | — |
| 1985-05-24 | $13.00 | $13.34 | 2,200 | — | — |
| 1985-05-23 | $12.88 | $13.21 | 2,100 | — | — |
| 1985-05-22 | $12.75 | $13.08 | 2,800 | — | — |
| 1985-05-21 | $12.75 | $13.08 | 2,500 | — | — |
| 1985-05-20 | $12.75 | $13.08 | 10,400 | — | — |
| 1985-05-17 | $12.50 | $12.82 | 13,900 | — | — |
| 1985-05-16 | $12.25 | $12.57 | 8,100 | — | — |
| 1985-05-15 | $12.00 | $12.31 | 85,700 | — | — |
| 1985-05-14 | $12.00 | $12.31 | 27,300 | — | — |
| 1985-05-13 | $12.38 | $12.70 | 14,900 | — | — |
| 1985-05-10 | $12.63 | $12.95 | 3,100 | — | — |
| 1985-05-09 | $12.38 | $12.70 | 39,900 | — | — |
| 1985-05-08 | $12.25 | $12.57 | 66,300 | — | — |
| 1985-05-07 | $12.50 | $12.82 | 5,800 | — | — |
| 1985-05-06 | $12.50 | $12.82 | 13,000 | — | — |
| 1985-05-03 | $12.63 | $12.95 | 4,200 | — | — |
| 1985-05-02 | $12.50 | $12.82 | 15,600 | — | — |
| 1985-05-01 | $12.38 | $12.70 | 8,800 | — | — |
| 1985-04-30 | $12.38 | $12.70 | 3,700 | — | — |
| 1985-04-29 | $12.50 | $12.82 | 17,200 | — | — |
| 1985-04-26 | $12.63 | $12.95 | 6,800 | — | — |
| 1985-04-25 | $12.63 | $12.95 | 14,700 | — | — |
| 1985-04-24 | $12.63 | $12.95 | 40,700 | — | — |
| 1985-04-23 | $12.50 | $12.82 | 26,300 | — | — |
| 1985-04-22 | $13.00 | $13.34 | 11,200 | — | — |
| 1985-04-19 | $13.00 | $13.34 | 105,700 | — | — |
| 1985-04-18 | $13.63 | $13.98 | 87,100 | — | — |
| 1985-04-17 | $13.38 | $13.72 | 1,100 | — | — |
| 1985-04-16 | $13.38 | $13.72 | 8,200 | — | — |
| 1985-04-15 | $13.63 | $13.98 | 8,200 | — | — |
| 1985-04-12 | $13.88 | $14.23 | 40,700 | — | — |
| 1985-04-11 | $13.63 | $13.98 | 1,700 | — | — |
| 1985-04-10 | $13.75 | $14.11 | 8,300 | — | — |
| 1985-04-09 | $13.25 | $13.59 | 12,600 | — | — |
| 1985-04-08 | $13.25 | $13.59 | 22,700 | — | — |
| 1985-04-04 | $14.00 | $14.36 | 10,900 | — | — |
| 1985-04-03 | $14.00 | $14.36 | 14,000 | — | — |
| 1985-04-02 | $14.38 | $14.75 | 2,300 | — | — |
| 1985-04-01 | $14.38 | $14.75 | 43,600 | — | — |
| 1985-03-29 | $14.50 | $14.88 | 70,000 | — | — |
| 1985-03-28 | $14.25 | $14.62 | 62,800 | — | — |
| 1985-03-27 | $14.25 | $14.62 | 699,400 | — | — |
| 1985-03-26 | $14.88 | $15.26 | 37,700 | — | — |
| 1985-03-25 | $14.75 | $15.13 | 12,600 | — | — |
| 1985-03-22 | $15.13 | $15.44 | 21,400 | — | — |
| 1985-03-21 | $15.00 | $15.31 | 23,600 | — | — |
| 1985-03-20 | $15.13 | $15.44 | 11,600 | — | — |
| 1985-03-19 | $15.13 | $15.44 | 17,400 | — | — |
| 1985-03-18 | $15.00 | $15.31 | 12,500 | — | — |
| 1985-03-15 | $15.38 | $15.69 | 1,400 | — | — |
| 1985-03-14 | $15.00 | $15.31 | 85,500 | — | — |
| 1985-03-13 | $15.13 | $15.44 | 484,400 | — | — |
| 1985-03-12 | $15.50 | $15.82 | 6,700 | — | — |
| 1985-03-11 | $15.63 | $15.95 | 5,900 | — | — |
| 1985-03-08 | $15.75 | $16.08 | 33,900 | — | — |
| 1985-03-07 | $16.00 | $16.33 | 34,200 | — | — |
| 1985-03-06 | $16.75 | $17.10 | 43,200 | — | — |
| 1985-03-05 | $16.75 | $17.10 | 40,800 | — | — |
| 1985-03-04 | $16.75 | $17.10 | 6,500 | — | — |
| 1985-03-01 | $16.75 | $17.10 | 6,100 | — | — |
| 1985-02-28 | $16.38 | $16.72 | 20,400 | — | — |
| 1985-02-27 | $16.63 | $16.97 | 17,500 | — | — |
| 1985-02-26 | $16.63 | $16.97 | 3,400 | — | — |
| 1985-02-25 | $16.75 | $17.10 | 19,700 | — | — |
| 1985-02-22 | $17.00 | $17.35 | 8,200 | — | — |
| 1985-02-21 | $17.38 | $17.74 | 0 | — | — |
| 1985-02-20 | $17.38 | $17.74 | 107,400 | — | — |
| 1985-02-19 | $17.25 | $17.61 | 2,400 | — | — |
| 1985-02-15 | $17.38 | $17.74 | 8,200 | — | — |
| 1985-02-14 | $17.25 | $17.61 | 23,700 | — | — |
| 1985-02-13 | $17.00 | $17.35 | 700 | — | — |
| 1985-02-12 | $17.50 | $17.86 | 43,800 | — | — |
| 1985-02-11 | $17.75 | $18.12 | 500 | — | — |
| 1985-02-08 | $17.88 | $18.25 | 10,000 | — | — |
| 1985-02-07 | $17.88 | $18.25 | 12,600 | — | — |
| 1985-02-06 | $17.38 | $17.74 | 21,000 | — | — |
| 1985-02-05 | $17.00 | $17.35 | 101,500 | — | — |
| 1985-02-04 | $16.50 | $16.84 | 55,200 | — | — |
| 1985-02-01 | $16.75 | $17.10 | 17,000 | — | — |
| 1985-01-31 | $17.75 | $18.12 | 3,800 | — | — |
| 1985-01-30 | $17.75 | $18.12 | 5,900 | — | — |
| 1985-01-29 | $17.75 | $18.12 | 25,400 | — | — |
| 1985-01-28 | $18.00 | $18.37 | 4,900 | — | — |
| 1985-01-25 | $17.63 | $17.99 | 47,200 | — | — |
| 1985-01-24 | $17.38 | $17.74 | 5,300 | — | — |
| 1985-01-23 | $17.25 | $17.61 | 2,200 | — | — |
| 1985-01-22 | $16.75 | $17.10 | 33,400 | — | — |
| 1985-01-21 | $16.50 | $16.84 | 79,100 | — | — |
| 1985-01-18 | $16.13 | $16.46 | 10,300 | — | — |
| 1985-01-17 | $16.13 | $16.46 | 100 | — | — |
| 1985-01-16 | $16.13 | $16.46 | 51,200 | — | — |
| 1985-01-15 | $16.25 | $16.59 | 29,900 | — | — |
| 1985-01-14 | $15.88 | $16.21 | 28,200 | — | — |
| 1985-01-11 | $15.38 | $15.69 | 1,300 | — | — |
| 1985-01-10 | $15.50 | $15.82 | 2,200 | — | — |
| 1985-01-09 | $15.50 | $15.82 | 200 | — | — |
| 1985-01-08 | $15.38 | $15.69 | 100 | — | — |
| 1985-01-07 | $15.25 | $15.57 | 53,100 | — | — |
| 1985-01-04 | $15.25 | $15.57 | 65,000 | — | — |
| 1985-01-03 | $15.50 | $15.82 | 900 | — | — |
| 1985-01-02 | $15.75 | $16.08 | 400 | — | — |