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
- 1978-01-03 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 | $11.63 | $15.05 | 424,200 | — | — |
| 1985-12-30 | $11.75 | $15.22 | 300,600 | — | — |
| 1985-12-27 | $11.38 | $14.73 | 113,700 | — | — |
| 1985-12-26 | $11.17 | $14.46 | 47,100 | — | — |
| 1985-12-24 | $11.13 | $14.41 | 81,900 | — | — |
| 1985-12-23 | $11.13 | $14.41 | 504,000 | — | — |
| 1985-12-20 | $11.33 | $14.68 | 137,700 | — | — |
| 1985-12-19 | $11.38 | $14.73 | 271,200 | — | — |
| 1985-12-18 | $11.25 | $14.57 | 146,400 | — | — |
| 1985-12-17 | $11.21 | $14.52 | 211,200 | — | — |
| 1985-12-16 | $11.42 | $14.79 | 300,000 | — | — |
| 1985-12-13 | $11.58 | $15.00 | 86,700 | — | — |
| 1985-12-12 | $11.50 | $14.89 | 85,200 | — | — |
| 1985-12-11 | $11.54 | $14.95 | 99,600 | — | — |
| 1985-12-10 | $11.54 | $14.95 | 113,100 | — | — |
| 1985-12-09 | $11.46 | $14.84 | 198,900 | — | — |
| 1985-12-06 | $11.88 | $15.38 | 30,000 | — | — |
| 1985-12-05 | $11.83 | $15.32 | 74,100 | — | — |
| 1985-12-04 | $12.00 | $15.54 | 60,600 | — | — |
| 1985-12-03 | $12.13 | $15.70 | 131,700 | — | — |
| 1985-12-02 | $11.75 | $15.22 | 130,800 | — | — |
| 1985-11-29 | $11.83 | $15.32 | 107,100 | — | — |
| 1985-11-27 | $12.25 | $15.86 | 121,800 | — | — |
| 1985-11-26 | $12.54 | $16.24 | 162,900 | — | — |
| 1985-11-25 | $12.83 | $16.62 | 367,800 | — | — |
| 1985-11-22 | $12.58 | $16.30 | 346,800 | — | — |
| 1985-11-21 | $12.46 | $16.13 | 109,800 | — | — |
| 1985-11-20 | $12.42 | $16.08 | 365,700 | — | — |
| 1985-11-19 | $12.04 | $15.59 | 157,500 | — | — |
| 1985-11-18 | $11.92 | $15.43 | 219,900 | — | — |
| 1985-11-15 | $11.83 | $15.32 | 213,600 | — | — |
| 1985-11-14 | $11.75 | $15.22 | 204,300 | — | — |
| 1985-11-13 | $11.63 | $15.05 | 230,700 | — | — |
| 1985-11-12 | $12.00 | $15.22 | 173,700 | — | — |
| 1985-11-11 | $11.96 | $15.16 | 92,400 | — | — |
| 1985-11-08 | $11.96 | $15.16 | 128,400 | — | — |
| 1985-11-07 | $11.54 | $14.64 | 151,500 | — | — |
| 1985-11-06 | $11.79 | $14.95 | 206,700 | — | — |
| 1985-11-05 | $11.25 | $14.27 | 154,200 | — | — |
| 1985-11-04 | $11.04 | $14.00 | 281,400 | — | — |
| 1985-11-01 | $11.58 | $14.69 | 170,100 | — | — |
| 1985-10-31 | $11.83 | $15.01 | 94,500 | — | — |
| 1985-10-30 | $11.92 | $15.11 | 102,900 | — | — |
| 1985-10-29 | $12.21 | $15.48 | 30,600 | — | — |
| 1985-10-28 | $12.25 | $15.53 | 60,600 | — | — |
| 1985-10-25 | $12.25 | $15.53 | 44,100 | — | — |
| 1985-10-24 | $12.21 | $15.48 | 42,900 | — | — |
| 1985-10-23 | $12.29 | $15.59 | 64,800 | — | — |
| 1985-10-22 | $12.08 | $15.32 | 81,900 | — | — |
| 1985-10-21 | $12.00 | $15.22 | 315,000 | — | — |
| 1985-10-18 | $12.17 | $15.43 | 123,600 | — | — |
| 1985-10-17 | $12.50 | $15.85 | 102,000 | — | — |
| 1985-10-16 | $12.54 | $15.90 | 116,700 | — | — |
| 1985-10-15 | $12.83 | $16.27 | 38,400 | — | — |
| 1985-10-14 | $12.92 | $16.38 | 33,600 | — | — |
| 1985-10-11 | $12.92 | $16.38 | 30,900 | — | — |
| 1985-10-10 | $12.83 | $16.27 | 54,300 | — | — |
| 1985-10-09 | $12.92 | $16.38 | 83,700 | — | — |
| 1985-10-08 | $12.88 | $16.33 | 48,600 | — | — |
| 1985-10-07 | $13.04 | $16.54 | 53,700 | — | — |
| 1985-10-04 | $13.21 | $16.75 | 71,100 | — | — |
| 1985-10-03 | $13.33 | $16.91 | 163,200 | — | — |
| 1985-10-02 | $12.92 | $16.38 | 101,700 | — | — |
| 1985-10-01 | $12.88 | $16.33 | 84,900 | — | — |
| 1985-09-30 | $12.75 | $16.17 | 68,700 | — | — |
| 1985-09-26 | $12.79 | $16.22 | 65,100 | — | — |
| 1985-09-25 | $12.79 | $16.22 | 37,500 | — | — |
| 1985-09-24 | $12.67 | $16.06 | 75,300 | — | — |
| 1985-09-23 | $12.83 | $16.27 | 154,800 | — | — |
| 1985-09-20 | $12.29 | $15.59 | 74,700 | — | — |
| 1985-09-19 | $12.58 | $15.96 | 120,900 | — | — |
| 1985-09-18 | $12.29 | $15.59 | 82,800 | — | — |
| 1985-09-17 | $12.42 | $15.75 | 126,600 | — | — |
| 1985-09-16 | $12.83 | $16.27 | 87,900 | — | — |
| 1985-09-13 | $12.79 | $16.22 | 153,300 | — | — |
| 1985-09-12 | $12.67 | $16.06 | 86,400 | — | — |
| 1985-09-11 | $12.88 | $16.33 | 147,600 | — | — |
| 1985-09-10 | $12.33 | $15.64 | 99,600 | — | — |
| 1985-09-09 | $12.08 | $15.32 | 121,800 | — | — |
| 1985-09-06 | $12.42 | $15.75 | 182,700 | — | — |
| 1985-09-05 | $12.58 | $15.96 | 364,500 | — | — |
| 1985-09-04 | $13.04 | $16.54 | 400,500 | — | — |
| 1985-09-03 | $12.33 | $15.64 | 306,000 | — | — |
| 1985-08-30 | $12.04 | $15.27 | 249,900 | — | — |
| 1985-08-29 | $12.38 | $15.69 | 350,100 | — | — |
| 1985-08-28 | $12.21 | $15.48 | 847,800 | — | — |
| 1985-08-27 | $12.25 | $15.53 | 442,200 | — | — |
| 1985-08-26 | $13.08 | $16.59 | 157,500 | — | — |
| 1985-08-23 | $13.25 | $16.80 | 225,600 | — | — |
| 1985-08-22 | $13.08 | $16.59 | 467,100 | — | — |
| 1985-08-21 | $13.04 | $16.54 | 597,600 | — | — |
| 1985-08-20 | $13.63 | $17.28 | 615,900 | — | — |
| 1985-08-19 | $14.08 | $17.86 | 432,000 | — | — |
| 1985-08-16 | $14.58 | $18.49 | 266,400 | — | — |
| 1985-08-15 | $14.75 | $18.70 | 210,900 | — | — |
| 1985-08-14 | $14.71 | $18.65 | 252,000 | — | — |
| 1985-08-13 | $14.92 | $18.92 | 266,100 | — | — |
| 1985-08-12 | $15.25 | $19.34 | 570,900 | — | — |
| 1985-08-09 | $15.08 | $18.92 | 222,600 | — | — |
| 1985-08-08 | $15.08 | $18.92 | 203,700 | — | — |
| 1985-08-07 | $15.04 | $18.86 | 259,500 | — | — |
| 1985-08-06 | $14.54 | $18.24 | 285,900 | — | — |
| 1985-08-05 | $14.50 | $18.18 | 472,200 | — | — |
| 1985-08-02 | $15.00 | $18.81 | 287,100 | — | — |
| 1985-08-01 | $14.92 | $18.71 | 426,300 | — | — |
| 1985-07-31 | $15.25 | $19.12 | 260,100 | — | — |
| 1985-07-30 | $15.54 | $19.49 | 144,300 | — | — |
| 1985-07-29 | $15.67 | $19.65 | 246,900 | — | — |
| 1985-07-26 | $15.71 | $19.70 | 236,100 | — | — |
| 1985-07-25 | $15.75 | $19.75 | 471,300 | — | — |
| 1985-07-24 | $15.54 | $19.49 | 786,000 | — | — |
| 1985-07-23 | $16.33 | $20.48 | 207,000 | — | — |
| 1985-07-22 | $16.83 | $21.11 | 158,100 | — | — |
| 1985-07-19 | $16.54 | $20.74 | 23,400 | — | — |
| 1985-07-18 | $16.54 | $20.74 | 60,600 | — | — |
| 1985-07-17 | $16.88 | $21.16 | 98,700 | — | — |
| 1985-07-16 | $16.67 | $20.90 | 135,000 | — | — |
| 1985-07-15 | $16.42 | $20.59 | 108,900 | — | — |
| 1985-07-12 | $16.54 | $20.74 | 62,100 | — | — |
| 1985-07-11 | $16.33 | $20.48 | 35,400 | — | — |
| 1985-07-10 | $16.50 | $20.69 | 79,800 | — | — |
| 1985-07-09 | $16.58 | $20.80 | 99,600 | — | — |
| 1985-07-08 | $16.71 | $20.95 | 165,900 | — | — |
| 1985-07-05 | $16.42 | $20.59 | 92,400 | — | — |
| 1985-07-03 | $16.17 | $20.27 | 80,100 | — | — |
| 1985-07-02 | $15.83 | $19.86 | 106,500 | — | — |
| 1985-07-01 | $15.96 | $20.01 | 156,900 | — | — |
| 1985-06-28 | $16.50 | $20.69 | 52,500 | — | — |
| 1985-06-27 | $16.50 | $20.69 | 92,700 | — | — |
| 1985-06-26 | $16.63 | $20.85 | 72,000 | — | — |
| 1985-06-25 | $16.75 | $21.01 | 84,600 | — | — |
| 1985-06-24 | $16.67 | $20.90 | 55,500 | — | — |
| 1985-06-21 | $16.67 | $20.90 | 66,300 | — | — |
| 1985-06-20 | $16.46 | $20.64 | 118,200 | — | — |
| 1985-06-19 | $16.83 | $21.11 | 116,400 | — | — |
| 1985-06-18 | $17.13 | $21.48 | 206,700 | — | — |
| 1985-06-17 | $16.50 | $20.69 | 71,100 | — | — |
| 1985-06-14 | $16.67 | $20.90 | 204,000 | — | — |
| 1985-06-13 | $16.42 | $20.59 | 93,600 | — | — |
| 1985-06-12 | $16.38 | $20.54 | 60,300 | — | — |
| 1985-06-11 | $16.42 | $20.59 | 86,400 | — | — |
| 1985-06-10 | $16.38 | $20.54 | 138,600 | — | — |
| 1985-06-07 | $16.42 | $20.59 | 160,800 | — | — |
| 1985-06-06 | $16.58 | $20.80 | 85,200 | — | — |
| 1985-06-05 | $16.58 | $20.80 | 76,200 | — | — |
| 1985-06-04 | $16.63 | $20.85 | 77,100 | — | — |
| 1985-06-03 | $16.71 | $20.95 | 86,400 | — | — |
| 1985-05-31 | $16.88 | $21.16 | 212,700 | — | — |
| 1985-05-30 | $16.63 | $20.85 | 113,700 | — | — |
| 1985-05-29 | $16.83 | $21.11 | 136,800 | — | — |
| 1985-05-28 | $16.58 | $20.80 | 127,800 | — | — |
| 1985-05-24 | $16.79 | $21.06 | 191,400 | — | — |
| 1985-05-23 | $16.83 | $21.11 | 108,000 | — | — |
| 1985-05-22 | $16.75 | $21.01 | 159,900 | — | — |
| 1985-05-21 | $16.79 | $21.06 | 144,900 | — | — |
| 1985-05-20 | $16.67 | $20.90 | 384,000 | — | — |
| 1985-05-17 | $16.71 | $20.95 | 246,000 | — | — |
| 1985-05-16 | $16.83 | $21.11 | 99,300 | — | — |
| 1985-05-15 | $17.21 | $21.58 | 127,200 | — | — |
| 1985-05-14 | $17.42 | $21.84 | 159,600 | — | — |
| 1985-05-13 | $17.75 | $22.26 | 261,900 | — | — |
| 1985-05-10 | $17.38 | $21.58 | 141,600 | — | — |
| 1985-05-09 | $17.17 | $21.32 | 83,100 | — | — |
| 1985-05-08 | $17.00 | $21.11 | 58,500 | — | — |
| 1985-05-07 | $17.04 | $21.17 | 108,600 | — | — |
| 1985-05-06 | $16.58 | $20.60 | 90,600 | — | — |
| 1985-05-03 | $16.71 | $20.75 | 66,300 | — | — |
| 1985-05-02 | $16.75 | $20.80 | 160,800 | — | — |
| 1985-05-01 | $16.75 | $20.80 | 162,900 | — | — |
| 1985-04-30 | $16.79 | $20.86 | 198,600 | — | — |
| 1985-04-29 | $17.25 | $21.42 | 233,400 | — | — |
| 1985-04-26 | $17.50 | $21.74 | 48,000 | — | — |
| 1985-04-25 | $17.58 | $21.84 | 167,400 | — | — |
| 1985-04-24 | $17.46 | $21.68 | 90,600 | — | — |
| 1985-04-23 | $17.42 | $21.63 | 205,500 | — | — |
| 1985-04-22 | $17.63 | $21.89 | 85,800 | — | — |
| 1985-04-19 | $17.79 | $22.10 | 189,900 | — | — |
| 1985-04-18 | $17.83 | $22.15 | 105,000 | — | — |
| 1985-04-17 | $17.63 | $21.89 | 355,800 | — | — |
| 1985-04-16 | $17.79 | $22.10 | 187,800 | — | — |
| 1985-04-15 | $18.08 | $22.46 | 414,600 | — | — |
| 1985-04-12 | $18.00 | $22.36 | 216,000 | — | — |
| 1985-04-11 | $18.38 | $22.82 | 369,300 | — | — |
| 1985-04-10 | $18.08 | $22.46 | 178,500 | — | — |
| 1985-04-09 | $17.88 | $22.20 | 140,400 | — | — |
| 1985-04-08 | $17.92 | $22.25 | 156,900 | — | — |
| 1985-04-04 | $17.71 | $21.99 | 203,100 | — | — |
| 1985-04-03 | $17.38 | $21.58 | 72,600 | — | — |
| 1985-04-02 | $17.75 | $22.05 | 110,400 | — | — |
| 1985-04-01 | $17.38 | $21.58 | 121,200 | — | — |
| 1985-03-29 | $17.88 | $22.20 | 186,000 | — | — |
| 1985-03-28 | $17.79 | $22.10 | 168,000 | — | — |
| 1985-03-27 | $17.71 | $21.99 | 296,400 | — | — |
| 1985-03-26 | $17.46 | $21.68 | 231,900 | — | — |
| 1985-03-25 | $16.96 | $21.06 | 111,600 | — | — |
| 1985-03-22 | $17.33 | $21.53 | 183,900 | — | — |
| 1985-03-21 | $17.21 | $21.37 | 331,500 | — | — |
| 1985-03-20 | $17.46 | $21.68 | 631,200 | — | — |
| 1985-03-19 | $18.33 | $22.77 | 967,500 | — | — |
| 1985-03-18 | $17.04 | $21.17 | 287,100 | — | — |
| 1985-03-15 | $16.33 | $20.29 | 155,400 | — | — |
| 1985-03-14 | $16.21 | $20.13 | 52,200 | — | — |
| 1985-03-13 | $16.17 | $20.08 | 189,900 | — | — |
| 1985-03-12 | $16.04 | $19.92 | 95,400 | — | — |
| 1985-03-11 | $15.83 | $19.67 | 131,400 | — | — |
| 1985-03-08 | $15.67 | $19.46 | 117,300 | — | — |
| 1985-03-07 | $15.75 | $19.56 | 104,100 | — | — |
| 1985-03-06 | $15.83 | $19.67 | 154,500 | — | — |
| 1985-03-05 | $15.33 | $19.04 | 120,300 | — | — |
| 1985-03-04 | $15.67 | $19.46 | 87,000 | — | — |
| 1985-03-01 | $15.79 | $19.61 | 109,200 | — | — |
| 1985-02-28 | $15.58 | $19.35 | 152,400 | — | — |
| 1985-02-27 | $15.58 | $19.35 | 408,900 | — | — |
| 1985-02-26 | $15.38 | $19.10 | 388,200 | — | — |
| 1985-02-25 | $15.08 | $18.73 | 1,037,700 | — | — |
| 1985-02-22 | $15.83 | $19.67 | 221,400 | — | — |
| 1985-02-21 | $16.21 | $20.13 | 242,700 | — | — |
| 1985-02-20 | $16.71 | $20.75 | 101,400 | — | — |
| 1985-02-19 | $16.75 | $20.80 | 154,500 | — | — |
| 1985-02-15 | $16.83 | $20.91 | 132,300 | — | — |
| 1985-02-14 | $16.88 | $20.96 | 192,600 | — | — |
| 1985-02-13 | $17.08 | $21.22 | 171,600 | — | — |
| 1985-02-12 | $16.88 | $20.75 | 125,400 | — | — |
| 1985-02-11 | $17.08 | $21.01 | 310,200 | — | — |
| 1985-02-08 | $16.42 | $20.19 | 165,300 | — | — |
| 1985-02-07 | $16.79 | $20.65 | 151,500 | — | — |
| 1985-02-06 | $16.96 | $20.85 | 139,500 | — | — |
| 1985-02-05 | $16.67 | $20.50 | 75,600 | — | — |
| 1985-02-04 | $16.67 | $20.50 | 148,500 | — | — |
| 1985-02-01 | $16.83 | $20.70 | 139,200 | — | — |
| 1985-01-31 | $17.21 | $21.16 | 318,900 | — | — |
| 1985-01-30 | $16.88 | $20.75 | 253,500 | — | — |
| 1985-01-29 | $16.42 | $20.19 | 297,900 | — | — |
| 1985-01-28 | $16.25 | $19.98 | 306,300 | — | — |
| 1985-01-25 | $16.13 | $19.83 | 154,500 | — | — |
| 1985-01-24 | $16.13 | $19.83 | 176,700 | — | — |
| 1985-01-23 | $16.13 | $19.83 | 294,900 | — | — |
| 1985-01-22 | $16.50 | $20.29 | 630,000 | — | — |
| 1985-01-21 | $16.83 | $20.70 | 533,100 | — | — |
| 1985-01-18 | $16.79 | $20.65 | 551,700 | — | — |
| 1985-01-17 | $16.67 | $20.50 | 254,400 | — | — |
| 1985-01-16 | $16.08 | $19.78 | 202,200 | — | — |
| 1985-01-15 | $15.92 | $19.57 | 176,400 | — | — |
| 1985-01-14 | $15.79 | $19.42 | 224,700 | — | — |
| 1985-01-11 | $15.79 | $19.42 | 127,800 | — | — |
| 1985-01-10 | $16.25 | $19.98 | 208,800 | — | — |
| 1985-01-09 | $15.96 | $19.62 | 315,300 | — | — |
| 1985-01-08 | $15.38 | $18.91 | 193,800 | — | — |
| 1985-01-07 | $15.58 | $19.16 | 302,700 | — | — |
| 1985-01-04 | $15.33 | $18.86 | 140,700 | — | — |
| 1985-01-03 | $15.58 | $19.16 | 179,700 | — | — |
| 1985-01-02 | $15.54 | $19.11 | 70,800 | — | — |