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
- 1982-11-15 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 | $14.93 | $14.93 | 444,364 | — | — |
| 1985-12-30 | $14.80 | $14.80 | 10,494 | — | — |
| 1985-12-27 | $14.80 | $14.80 | 26,032 | — | — |
| 1985-12-26 | $14.80 | $14.80 | 8,476 | — | — |
| 1985-12-24 | $14.74 | $14.74 | 22,602 | — | — |
| 1985-12-23 | $14.74 | $14.74 | 48,634 | — | — |
| 1985-12-20 | $14.74 | $14.74 | 52,872 | — | — |
| 1985-12-19 | $14.74 | $14.74 | 77,289 | — | — |
| 1985-12-18 | $14.56 | $14.56 | 54,284 | — | — |
| 1985-12-17 | $14.62 | $14.62 | 45,607 | — | — |
| 1985-12-16 | $14.80 | $14.80 | 38,947 | — | — |
| 1985-12-13 | $14.87 | $14.87 | 161,642 | — | — |
| 1985-12-12 | $14.87 | $14.87 | 113,210 | — | — |
| 1985-12-11 | $14.87 | $14.87 | 350,930 | — | — |
| 1985-12-10 | $14.80 | $14.80 | 53,881 | — | — |
| 1985-12-09 | $14.74 | $14.74 | 36,122 | — | — |
| 1985-12-06 | $14.87 | $14.87 | 52,064 | — | — |
| 1985-12-05 | $15.11 | $15.11 | 38,140 | — | — |
| 1985-12-04 | $15.24 | $15.24 | 737,579 | — | — |
| 1985-12-03 | $15.24 | $15.24 | 21,391 | — | — |
| 1985-12-02 | $15.18 | $15.18 | 52,872 | — | — |
| 1985-11-29 | $15.49 | $15.49 | 23,207 | — | — |
| 1985-11-27 | $15.24 | $15.24 | 88,994 | — | — |
| 1985-11-26 | $15.24 | $15.24 | 108,367 | — | — |
| 1985-11-25 | $15.42 | $15.42 | 41,571 | — | — |
| 1985-11-22 | $15.67 | $15.67 | 36,324 | — | — |
| 1985-11-21 | $15.61 | $15.61 | 106,954 | — | — |
| 1985-11-20 | $15.49 | $15.49 | 27,041 | — | — |
| 1985-11-19 | $15.42 | $15.42 | 55,091 | — | — |
| 1985-11-18 | $15.30 | $15.30 | 91,415 | — | — |
| 1985-11-15 | $15.36 | $15.36 | 367,680 | — | — |
| 1985-11-14 | $15.42 | $15.42 | 48,836 | — | — |
| 1985-11-13 | $15.42 | $15.42 | 16,951 | — | — |
| 1985-11-12 | $15.42 | $15.42 | 77,088 | — | — |
| 1985-11-11 | $15.36 | $15.36 | 24,216 | — | — |
| 1985-11-08 | $15.42 | $15.42 | 151,552 | — | — |
| 1985-11-07 | $15.36 | $15.36 | 43,185 | — | — |
| 1985-11-06 | $15.36 | $15.36 | 68,208 | — | — |
| 1985-11-05 | $15.30 | $15.30 | 113,210 | — | — |
| 1985-11-04 | $15.30 | $15.30 | 49,239 | — | — |
| 1985-11-01 | $15.24 | $15.24 | 83,949 | — | — |
| 1985-10-31 | $14.99 | $14.99 | 114,219 | — | — |
| 1985-10-30 | $14.93 | $14.93 | 33,297 | — | — |
| 1985-10-29 | $14.87 | $14.87 | 58,320 | — | — |
| 1985-10-28 | $14.62 | $14.62 | 6,659 | — | — |
| 1985-10-25 | $14.62 | $14.62 | 30,068 | — | — |
| 1985-10-24 | $14.74 | $14.74 | 27,243 | — | — |
| 1985-10-23 | $14.99 | $14.99 | 83,142 | — | — |
| 1985-10-22 | $14.80 | $14.80 | 98,882 | — | — |
| 1985-10-21 | $14.87 | $14.87 | 47,221 | — | — |
| 1985-10-18 | $14.80 | $14.80 | 60,944 | — | — |
| 1985-10-17 | $14.87 | $14.87 | 60,540 | — | — |
| 1985-10-16 | $14.80 | $14.80 | 313,597 | — | — |
| 1985-10-15 | $14.74 | $14.74 | 20,987 | — | — |
| 1985-10-14 | $14.87 | $14.87 | 13,924 | — | — |
| 1985-10-11 | $14.87 | $14.87 | 197,562 | — | — |
| 1985-10-10 | $14.80 | $14.80 | 65,181 | — | — |
| 1985-10-09 | $14.87 | $14.87 | 50,248 | — | — |
| 1985-10-08 | $14.87 | $14.87 | 86,774 | — | — |
| 1985-10-07 | $15.05 | $15.05 | 213,706 | — | — |
| 1985-10-04 | $14.99 | $14.99 | 22,803 | — | — |
| 1985-10-03 | $15.05 | $15.05 | 60,136 | — | — |
| 1985-10-02 | $14.93 | $14.93 | 34,508 | — | — |
| 1985-10-01 | $15.11 | $15.11 | 321,467 | — | — |
| 1985-09-30 | $14.74 | $14.74 | 322,275 | — | — |
| 1985-09-26 | $14.87 | $14.87 | 36,728 | — | — |
| 1985-09-25 | $14.68 | $14.68 | 45,607 | — | — |
| 1985-09-24 | $14.93 | $14.93 | 32,692 | — | — |
| 1985-09-23 | $15.11 | $15.11 | 13,722 | — | — |
| 1985-09-20 | $14.99 | $14.99 | 94,846 | — | — |
| 1985-09-19 | $15.05 | $15.05 | 152,359 | — | — |
| 1985-09-18 | $15.11 | $15.11 | 50,450 | — | — |
| 1985-09-17 | $15.11 | $15.11 | 48,432 | — | — |
| 1985-09-16 | $15.18 | $15.18 | 20,785 | — | — |
| 1985-09-13 | $15.24 | $15.24 | 96,864 | — | — |
| 1985-09-12 | $15.24 | $15.24 | 14,126 | — | — |
| 1985-09-11 | $15.36 | $15.36 | 26,234 | — | — |
| 1985-09-10 | $15.55 | $15.55 | 124,914 | — | — |
| 1985-09-09 | $15.67 | $15.67 | 126,125 | — | — |
| 1985-09-06 | $15.73 | $15.73 | 197,562 | — | — |
| 1985-09-05 | $15.55 | $15.55 | 120,071 | — | — |
| 1985-09-04 | $15.49 | $15.49 | 29,866 | — | — |
| 1985-09-03 | $15.67 | $15.67 | 115,430 | — | — |
| 1985-08-30 | $15.86 | $15.86 | 66,392 | — | — |
| 1985-08-29 | $15.61 | $15.61 | 75,877 | — | — |
| 1985-08-28 | $15.55 | $15.55 | 79,307 | — | — |
| 1985-08-27 | $15.42 | $15.42 | 8,879 | — | — |
| 1985-08-26 | $15.30 | $15.30 | 36,526 | — | — |
| 1985-08-23 | $15.18 | $15.18 | 18,767 | — | — |
| 1985-08-22 | $15.18 | $15.18 | 17,355 | — | — |
| 1985-08-21 | $15.30 | $15.30 | 23,409 | — | — |
| 1985-08-20 | $15.42 | $15.42 | 119,062 | — | — |
| 1985-08-19 | $15.42 | $15.42 | 50,046 | — | — |
| 1985-08-16 | $15.49 | $15.49 | 21,391 | — | — |
| 1985-08-15 | $15.49 | $15.49 | 159,422 | — | — |
| 1985-08-14 | $15.55 | $15.55 | 13,521 | — | — |
| 1985-08-13 | $15.49 | $15.49 | 37,333 | — | — |
| 1985-08-12 | $15.61 | $15.61 | 43,387 | — | — |
| 1985-08-09 | $15.67 | $15.67 | 116,439 | — | — |
| 1985-08-08 | $15.61 | $15.61 | 29,463 | — | — |
| 1985-08-07 | $15.42 | $15.42 | 130,968 | — | — |
| 1985-08-06 | $15.49 | $15.49 | 11,704 | — | — |
| 1985-08-05 | $15.67 | $15.67 | 105,945 | — | — |
| 1985-08-02 | $15.73 | $15.73 | 2,422 | — | — |
| 1985-08-01 | $15.86 | $15.86 | 32,086 | — | — |
| 1985-07-31 | $15.61 | $15.61 | 78,702 | — | — |
| 1985-07-30 | $15.67 | $15.67 | 21,391 | — | — |
| 1985-07-29 | $15.67 | $15.67 | 33,095 | — | — |
| 1985-07-26 | $15.86 | $15.86 | 47,827 | — | — |
| 1985-07-25 | $15.73 | $15.73 | 115,430 | — | — |
| 1985-07-24 | $15.55 | $15.55 | 137,224 | — | — |
| 1985-07-23 | $15.67 | $15.67 | 21,593 | — | — |
| 1985-07-22 | $15.98 | $15.98 | 17,557 | — | — |
| 1985-07-19 | $16.17 | $16.17 | 9,081 | — | — |
| 1985-07-18 | $16.29 | $16.29 | 28,252 | — | — |
| 1985-07-17 | $16.29 | $16.29 | 57,917 | — | — |
| 1985-07-16 | $16.17 | $16.17 | 41,571 | — | — |
| 1985-07-15 | $15.98 | $15.98 | 101,909 | — | — |
| 1985-07-12 | $15.92 | $15.92 | 33,095 | — | — |
| 1985-07-11 | $15.98 | $15.98 | 34,104 | — | — |
| 1985-07-10 | $16.11 | $16.11 | 30,472 | — | — |
| 1985-07-09 | $16.04 | $16.04 | 31,683 | — | — |
| 1985-07-08 | $16.04 | $16.04 | 19,978 | — | — |
| 1985-07-05 | $16.11 | $16.11 | 12,512 | — | — |
| 1985-07-03 | $15.92 | $15.92 | 46,010 | — | — |
| 1985-07-02 | $15.98 | $15.98 | 40,158 | — | — |
| 1985-07-01 | $16.04 | $16.04 | 10,494 | — | — |
| 1985-06-28 | $15.98 | $15.98 | 23,409 | — | — |
| 1985-06-27 | $15.92 | $15.92 | 28,252 | — | — |
| 1985-06-26 | $15.86 | $15.86 | 46,818 | — | — |
| 1985-06-25 | $15.80 | $15.80 | 41,773 | — | — |
| 1985-06-24 | $15.92 | $15.92 | 12,310 | — | — |
| 1985-06-21 | $15.92 | $15.92 | 6,861 | — | — |
| 1985-06-20 | $15.92 | $15.92 | 28,656 | — | — |
| 1985-06-19 | $15.92 | $15.92 | 51,863 | — | — |
| 1985-06-18 | $16.04 | $16.04 | 28,050 | — | — |
| 1985-06-17 | $15.73 | $15.73 | 83,949 | — | — |
| 1985-06-14 | $15.80 | $15.80 | 187,069 | — | — |
| 1985-06-13 | $15.80 | $15.80 | 8,274 | — | — |
| 1985-06-12 | $15.80 | $15.80 | 9,081 | — | — |
| 1985-06-11 | $15.92 | $15.92 | 43,791 | — | — |
| 1985-06-10 | $15.86 | $15.86 | 17,153 | — | — |
| 1985-06-07 | $16.11 | $16.11 | 66,998 | — | — |
| 1985-06-06 | $16.35 | $16.35 | 57,109 | — | — |
| 1985-06-05 | $16.29 | $16.29 | 152,763 | — | — |
| 1985-06-04 | $15.86 | $15.86 | 120,676 | — | — |
| 1985-06-03 | $15.80 | $15.80 | 80,316 | — | — |
| 1985-05-31 | $15.49 | $15.49 | 30,875 | — | — |
| 1985-05-30 | $15.55 | $15.55 | 23,207 | — | — |
| 1985-05-29 | $15.55 | $15.55 | 26,436 | — | — |
| 1985-05-28 | $15.55 | $15.55 | 341,849 | — | — |
| 1985-05-24 | $15.61 | $15.61 | 32,086 | — | — |
| 1985-05-23 | $15.11 | $15.11 | 24,014 | — | — |
| 1985-05-22 | $15.36 | $15.36 | 23,207 | — | — |
| 1985-05-21 | $15.55 | $15.55 | 26,234 | — | — |
| 1985-05-20 | $15.55 | $15.55 | 35,719 | — | — |
| 1985-05-17 | $15.36 | $15.36 | 78,904 | — | — |
| 1985-05-16 | $15.36 | $15.36 | 93,232 | — | — |
| 1985-05-15 | $15.11 | $15.11 | 79,711 | — | — |
| 1985-05-14 | $14.74 | $14.74 | 32,288 | — | — |
| 1985-05-13 | $14.68 | $14.68 | 49,037 | — | — |
| 1985-05-10 | $14.62 | $14.62 | 205,029 | — | — |
| 1985-05-09 | $14.37 | $14.37 | 178,997 | — | — |
| 1985-05-08 | $14.43 | $14.43 | 37,938 | — | — |
| 1985-05-07 | $14.43 | $14.43 | 27,041 | — | — |
| 1985-05-06 | $14.25 | $14.25 | 99,487 | — | — |
| 1985-05-03 | $14.31 | $14.31 | 26,436 | — | — |
| 1985-05-02 | $14.18 | $14.18 | 41,773 | — | — |
| 1985-05-01 | $14.25 | $14.25 | 49,441 | — | — |
| 1985-04-30 | $14.31 | $14.31 | 24,216 | — | — |
| 1985-04-29 | $14.25 | $14.25 | 76,079 | — | — |
| 1985-04-26 | $14.37 | $14.37 | 33,297 | — | — |
| 1985-04-25 | $14.56 | $14.56 | 30,674 | — | — |
| 1985-04-24 | $14.25 | $14.25 | 41,167 | — | — |
| 1985-04-23 | $14.31 | $14.31 | 88,994 | — | — |
| 1985-04-22 | $14.31 | $14.31 | 50,652 | — | — |
| 1985-04-19 | $14.37 | $14.37 | 78,298 | — | — |
| 1985-04-18 | $14.31 | $14.31 | 34,306 | — | — |
| 1985-04-17 | $14.31 | $14.31 | 37,938 | — | — |
| 1985-04-16 | $14.18 | $14.18 | 47,019 | — | — |
| 1985-04-15 | $14.12 | $14.12 | 39,956 | — | — |
| 1985-04-12 | $14.12 | $14.12 | 58,320 | — | — |
| 1985-04-11 | $14.06 | $14.06 | 191,105 | — | — |
| 1985-04-10 | $14.06 | $14.06 | 43,387 | — | — |
| 1985-04-09 | $14.00 | $14.00 | 33,499 | — | — |
| 1985-04-08 | $14.12 | $14.12 | 57,109 | — | — |
| 1985-04-04 | $14.06 | $14.06 | 49,441 | — | — |
| 1985-04-03 | $14.00 | $14.00 | 17,153 | — | — |
| 1985-04-02 | $14.06 | $14.06 | 18,767 | — | — |
| 1985-04-01 | $14.25 | $14.25 | 45,809 | — | — |
| 1985-03-29 | $14.43 | $14.43 | 66,594 | — | — |
| 1985-03-28 | $14.37 | $14.37 | 153,368 | — | — |
| 1985-03-27 | $14.37 | $14.37 | 47,827 | — | — |
| 1985-03-26 | $14.25 | $14.25 | 19,171 | — | — |
| 1985-03-25 | $14.18 | $14.18 | 8,677 | — | — |
| 1985-03-22 | $14.18 | $14.18 | 47,423 | — | — |
| 1985-03-21 | $14.25 | $14.25 | 27,243 | — | — |
| 1985-03-20 | $14.12 | $14.12 | 34,306 | — | — |
| 1985-03-19 | $14.18 | $14.18 | 138,031 | — | — |
| 1985-03-18 | $14.00 | $14.00 | 24,014 | — | — |
| 1985-03-15 | $14.00 | $14.00 | 37,131 | — | — |
| 1985-03-14 | $13.94 | $13.94 | 97,469 | — | — |
| 1985-03-13 | $13.88 | $13.88 | 20,382 | — | — |
| 1985-03-12 | $13.88 | $13.88 | 29,059 | — | — |
| 1985-03-11 | $13.81 | $13.81 | 23,005 | — | — |
| 1985-03-08 | $14.00 | $14.00 | 60,742 | — | — |
| 1985-03-07 | $13.94 | $13.94 | 58,724 | — | — |
| 1985-03-06 | $13.94 | $13.94 | 41,167 | — | — |
| 1985-03-05 | $14.06 | $14.06 | 107,963 | — | — |
| 1985-03-04 | $13.88 | $13.88 | 125,520 | — | — |
| 1985-03-01 | $13.75 | $13.75 | 196,957 | — | — |
| 1985-02-28 | $13.63 | $13.63 | 149,534 | — | — |
| 1985-02-27 | $13.50 | $13.50 | 91,415 | — | — |
| 1985-02-26 | $13.44 | $13.44 | 80,316 | — | — |
| 1985-02-25 | $13.32 | $13.32 | 156,799 | — | — |
| 1985-02-22 | $13.63 | $13.63 | 34,508 | — | — |
| 1985-02-21 | $13.75 | $13.75 | 138,838 | — | — |
| 1985-02-20 | $13.88 | $13.88 | 116,640 | — | — |
| 1985-02-19 | $13.75 | $13.75 | 57,715 | — | — |
| 1985-02-15 | $13.75 | $13.75 | 158,817 | — | — |
| 1985-02-14 | $13.75 | $13.75 | 88,994 | — | — |
| 1985-02-13 | $13.75 | $13.75 | 18,969 | — | — |
| 1985-02-12 | $13.50 | $13.50 | 29,059 | — | — |
| 1985-02-11 | $13.57 | $13.57 | 31,077 | — | — |
| 1985-02-08 | $13.69 | $13.69 | 37,131 | — | — |
| 1985-02-07 | $13.69 | $13.69 | 68,208 | — | — |
| 1985-02-06 | $13.81 | $13.81 | 18,969 | — | — |
| 1985-02-05 | $13.75 | $13.75 | 57,109 | — | — |
| 1985-02-04 | $13.75 | $13.75 | 41,974 | — | — |
| 1985-02-01 | $13.81 | $13.81 | 16,951 | — | — |
| 1985-01-31 | $14.00 | $14.00 | 49,845 | — | — |
| 1985-01-30 | $14.18 | $14.18 | 85,967 | — | — |
| 1985-01-29 | $14.00 | $14.00 | 40,360 | — | — |
| 1985-01-28 | $14.12 | $14.12 | 52,872 | — | — |
| 1985-01-25 | $13.94 | $13.94 | 276,466 | — | — |
| 1985-01-24 | $13.75 | $13.75 | 319,853 | — | — |
| 1985-01-23 | $13.44 | $13.44 | 66,190 | — | — |
| 1985-01-22 | $13.38 | $13.38 | 179,400 | — | — |
| 1985-01-21 | $13.19 | $13.19 | 69,621 | — | — |
| 1985-01-18 | $12.95 | $12.95 | 22,602 | — | — |
| 1985-01-17 | $13.01 | $13.01 | 62,558 | — | — |
| 1985-01-16 | $12.88 | $12.88 | 58,724 | — | — |
| 1985-01-15 | $12.95 | $12.95 | 144,691 | — | — |
| 1985-01-14 | $13.07 | $13.07 | 56,302 | — | — |
| 1985-01-11 | $13.07 | $13.07 | 58,724 | — | — |
| 1985-01-10 | $13.13 | $13.13 | 107,358 | — | — |
| 1985-01-09 | $13.01 | $13.01 | 52,872 | — | — |
| 1985-01-08 | $12.95 | $12.95 | 11,704 | — | — |
| 1985-01-07 | $13.01 | $13.01 | 57,715 | — | — |
| 1985-01-04 | $12.95 | $12.95 | 37,938 | — | — |
| 1985-01-03 | $13.13 | $13.13 | 22,803 | — | — |
| 1985-01-02 | $13.19 | $13.19 | 33,297 | — | — |