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 | $14.53 | $14.53 | 3,805 | — | — |
| 1985-12-30 | $14.02 | $14.02 | 2,191 | — | — |
| 1985-12-27 | $14.02 | $14.02 | 1,060 | — | — |
| 1985-12-26 | $14.02 | $14.02 | 1,252 | — | — |
| 1985-12-24 | $14.53 | $14.53 | 482 | — | — |
| 1985-12-23 | $15.05 | $15.05 | 0 | — | — |
| 1985-12-20 | $15.05 | $15.05 | 1,710 | — | — |
| 1985-12-19 | $14.53 | $14.53 | 2,023 | — | — |
| 1985-12-18 | $14.53 | $14.53 | 530 | — | — |
| 1985-12-17 | $14.53 | $14.53 | 3,155 | — | — |
| 1985-12-16 | $14.53 | $14.53 | 3,925 | — | — |
| 1985-12-13 | $13.50 | $13.50 | 843 | — | — |
| 1985-12-12 | $14.02 | $14.02 | 193 | — | — |
| 1985-12-11 | $13.50 | $13.50 | 747 | — | — |
| 1985-12-10 | $13.50 | $13.50 | 120 | — | — |
| 1985-12-09 | $12.98 | $12.98 | 1,445 | — | — |
| 1985-12-06 | $13.50 | $13.50 | 144 | — | — |
| 1985-12-05 | $12.98 | $12.98 | 1,613 | — | — |
| 1985-12-04 | $14.02 | $14.02 | 4,021 | — | — |
| 1985-12-03 | $12.98 | $12.98 | 313 | — | — |
| 1985-12-02 | $13.50 | $13.50 | 1,349 | — | — |
| 1985-11-29 | $14.02 | $14.02 | 0 | — | — |
| 1985-11-27 | $14.02 | $14.02 | 433 | — | — |
| 1985-11-26 | $14.02 | $14.02 | 0 | — | — |
| 1985-11-25 | $14.02 | $14.02 | 0 | — | — |
| 1985-11-22 | $14.02 | $14.02 | 650 | — | — |
| 1985-11-21 | $14.02 | $14.02 | 169 | — | — |
| 1985-11-20 | $14.53 | $14.53 | 289 | — | — |
| 1985-11-19 | $14.02 | $14.02 | 1,613 | — | — |
| 1985-11-18 | $14.53 | $14.53 | 3,371 | — | — |
| 1985-11-15 | $14.02 | $14.02 | 48 | — | — |
| 1985-11-14 | $14.02 | $14.02 | 361 | — | — |
| 1985-11-13 | $14.02 | $14.02 | 482 | — | — |
| 1985-11-12 | $14.53 | $14.53 | 193 | — | — |
| 1985-11-11 | $14.53 | $14.53 | 120 | — | — |
| 1985-11-08 | $14.02 | $14.02 | 1,228 | — | — |
| 1985-11-07 | $14.02 | $14.02 | 0 | — | — |
| 1985-11-06 | $14.02 | $14.02 | 144 | — | — |
| 1985-11-05 | $14.02 | $14.02 | 0 | — | — |
| 1985-11-04 | $14.02 | $14.02 | 120 | — | — |
| 1985-11-01 | $14.02 | $14.02 | 241 | — | — |
| 1985-10-31 | $14.02 | $14.02 | 0 | — | — |
| 1985-10-30 | $14.02 | $14.02 | 385 | — | — |
| 1985-10-29 | $14.02 | $14.02 | 24 | — | — |
| 1985-10-28 | $15.05 | $15.05 | 48 | — | — |
| 1985-10-25 | $14.53 | $14.53 | 3,058 | — | — |
| 1985-10-24 | $13.50 | $13.50 | 409 | — | — |
| 1985-10-23 | $14.02 | $14.02 | 0 | — | — |
| 1985-10-22 | $14.02 | $14.02 | 0 | — | — |
| 1985-10-21 | $14.02 | $14.02 | 602 | — | — |
| 1985-10-18 | $13.50 | $13.50 | 819 | — | — |
| 1985-10-17 | $14.02 | $14.02 | 72 | — | — |
| 1985-10-16 | $14.02 | $14.02 | 1,445 | — | — |
| 1985-10-15 | $13.50 | $13.50 | 0 | — | — |
| 1985-10-14 | $13.50 | $13.50 | 0 | — | — |
| 1985-10-11 | $13.50 | $13.50 | 963 | — | — |
| 1985-10-10 | $13.50 | $13.50 | 241 | — | — |
| 1985-10-09 | $13.50 | $13.50 | 0 | — | — |
| 1985-10-08 | $13.50 | $13.50 | 120 | — | — |
| 1985-10-07 | $14.02 | $14.02 | 0 | — | — |
| 1985-10-04 | $14.02 | $14.02 | 1,204 | — | — |
| 1985-10-03 | $13.50 | $13.50 | 1,445 | — | — |
| 1985-10-02 | $13.50 | $13.50 | 0 | — | — |
| 1985-10-01 | $13.50 | $13.50 | 313 | — | — |
| 1985-09-30 | $13.50 | $13.50 | 72 | — | — |
| 1985-09-26 | $13.50 | $13.50 | 458 | — | — |
| 1985-09-25 | $13.50 | $13.50 | 747 | — | — |
| 1985-09-24 | $13.50 | $13.50 | 120 | — | — |
| 1985-09-23 | $13.50 | $13.50 | 193 | — | — |
| 1985-09-20 | $13.50 | $13.50 | 96 | — | — |
| 1985-09-19 | $14.02 | $14.02 | 0 | — | — |
| 1985-09-18 | $14.02 | $14.02 | 0 | — | — |
| 1985-09-17 | $14.02 | $14.02 | 241 | — | — |
| 1985-09-16 | $13.50 | $13.50 | 1,324 | — | — |
| 1985-09-13 | $13.50 | $13.50 | 24 | — | — |
| 1985-09-12 | $14.02 | $14.02 | 747 | — | — |
| 1985-09-11 | $14.02 | $14.02 | 241 | — | — |
| 1985-09-10 | $14.02 | $14.02 | 72 | — | — |
| 1985-09-09 | $14.02 | $14.02 | 72 | — | — |
| 1985-09-06 | $14.53 | $14.53 | 313 | — | — |
| 1985-09-05 | $14.02 | $14.02 | 0 | — | — |
| 1985-09-04 | $14.02 | $14.02 | 626 | — | — |
| 1985-09-03 | $14.02 | $14.02 | 96 | — | — |
| 1985-08-30 | $14.53 | $14.53 | 1,349 | — | — |
| 1985-08-29 | $14.53 | $14.53 | 602 | — | — |
| 1985-08-28 | $13.50 | $13.50 | 0 | — | — |
| 1985-08-27 | $13.50 | $13.50 | 771 | — | — |
| 1985-08-26 | $14.53 | $14.53 | 819 | — | — |
| 1985-08-23 | $14.53 | $14.53 | 482 | — | — |
| 1985-08-22 | $14.53 | $14.53 | 2,408 | — | — |
| 1985-08-21 | $14.53 | $14.53 | 554 | — | — |
| 1985-08-20 | $15.05 | $15.05 | 265 | — | — |
| 1985-08-19 | $15.05 | $15.05 | 747 | — | — |
| 1985-08-16 | $15.05 | $15.05 | 337 | — | — |
| 1985-08-15 | $15.57 | $15.57 | 48 | — | — |
| 1985-08-14 | $15.05 | $15.05 | 48 | — | — |
| 1985-08-13 | $14.53 | $14.53 | 4,816 | — | — |
| 1985-08-12 | $14.53 | $14.53 | 1,084 | — | — |
| 1985-08-09 | $15.05 | $15.05 | 1,228 | — | — |
| 1985-08-08 | $15.05 | $15.05 | 1,060 | — | — |
| 1985-08-07 | $14.53 | $14.53 | 626 | — | — |
| 1985-08-06 | $15.57 | $15.57 | 0 | — | — |
| 1985-08-05 | $15.57 | $15.57 | 241 | — | — |
| 1985-08-02 | $15.57 | $15.57 | 48 | — | — |
| 1985-08-01 | $15.05 | $15.05 | 1,349 | — | — |
| 1985-07-31 | $15.05 | $15.05 | 482 | — | — |
| 1985-07-30 | $15.57 | $15.57 | 578 | — | — |
| 1985-07-29 | $16.09 | $16.09 | 1,084 | — | — |
| 1985-07-26 | $16.09 | $16.09 | 48 | — | — |
| 1985-07-25 | $16.09 | $16.09 | 722 | — | — |
| 1985-07-24 | $16.09 | $16.09 | 4,623 | — | — |
| 1985-07-23 | $16.61 | $16.61 | 1,445 | — | — |
| 1985-07-22 | $16.61 | $16.61 | 1,613 | — | — |
| 1985-07-19 | $17.65 | $17.65 | 626 | — | — |
| 1985-07-18 | $17.13 | $17.13 | 602 | — | — |
| 1985-07-17 | $17.13 | $17.13 | 1,878 | — | — |
| 1985-07-16 | $18.17 | $18.17 | 747 | — | — |
| 1985-07-15 | $17.13 | $17.13 | 289 | — | — |
| 1985-07-12 | $17.65 | $17.65 | 3,203 | — | — |
| 1985-07-11 | $17.65 | $17.65 | 722 | — | — |
| 1985-07-10 | $17.65 | $17.65 | 385 | — | — |
| 1985-07-09 | $17.65 | $17.65 | 0 | — | — |
| 1985-07-08 | $17.65 | $17.65 | 0 | — | — |
| 1985-07-05 | $17.65 | $17.65 | 0 | — | — |
| 1985-07-03 | $17.65 | $17.65 | 433 | — | — |
| 1985-07-02 | $18.17 | $18.17 | 289 | — | — |
| 1985-07-01 | $18.17 | $18.17 | 72 | — | — |
| 1985-06-28 | $17.65 | $17.65 | 2,023 | — | — |
| 1985-06-27 | $16.61 | $16.61 | 1,445 | — | — |
| 1985-06-26 | $17.13 | $17.13 | 0 | — | — |
| 1985-06-25 | $17.13 | $17.13 | 313 | — | — |
| 1985-06-24 | $17.65 | $17.65 | 3,444 | — | — |
| 1985-06-21 | $16.61 | $16.61 | 144 | — | — |
| 1985-06-20 | $17.13 | $17.13 | 1,349 | — | — |
| 1985-06-19 | $17.65 | $17.65 | 1,252 | — | — |
| 1985-06-18 | $17.13 | $17.13 | 409 | — | — |
| 1985-06-17 | $17.13 | $17.13 | 96 | — | — |
| 1985-06-14 | $17.65 | $17.65 | 3,299 | — | — |
| 1985-06-13 | $17.13 | $17.13 | 747 | — | — |
| 1985-06-12 | $17.13 | $17.13 | 433 | — | — |
| 1985-06-11 | $17.13 | $17.13 | 72 | — | — |
| 1985-06-10 | $17.65 | $17.65 | 313 | — | — |
| 1985-06-07 | $17.13 | $17.13 | 48 | — | — |
| 1985-06-06 | $17.65 | $17.65 | 2,360 | — | — |
| 1985-06-05 | $16.61 | $16.61 | 2,504 | — | — |
| 1985-06-04 | $17.65 | $17.65 | 891 | — | — |
| 1985-06-03 | $17.65 | $17.65 | 482 | — | — |
| 1985-05-31 | $19.73 | $19.73 | 0 | — | — |
| 1985-05-30 | $19.73 | $19.73 | 1,180 | — | — |
| 1985-05-29 | $19.73 | $19.73 | 0 | — | — |
| 1985-05-28 | $19.73 | $19.73 | 24 | — | — |
| 1985-05-24 | $19.21 | $19.21 | 144 | — | — |
| 1985-05-23 | $19.21 | $19.21 | 241 | — | — |
| 1985-05-22 | $19.21 | $19.21 | 0 | — | — |
| 1985-05-21 | $19.21 | $19.21 | 48 | — | — |
| 1985-05-20 | $19.21 | $19.21 | 482 | — | — |
| 1985-05-17 | $19.21 | $19.21 | 24 | — | — |
| 1985-05-16 | $19.21 | $19.21 | 24 | — | — |
| 1985-05-15 | $19.21 | $19.21 | 1,397 | — | — |
| 1985-05-14 | $19.21 | $19.21 | 409 | — | — |
| 1985-05-13 | $19.21 | $19.21 | 987 | — | — |
| 1985-05-10 | $19.21 | $19.21 | 120 | — | — |
| 1985-05-09 | $19.21 | $19.21 | 265 | — | — |
| 1985-05-08 | $19.73 | $19.73 | 0 | — | — |
| 1985-05-07 | $19.73 | $19.73 | 0 | — | — |
| 1985-05-06 | $19.73 | $19.73 | 698 | — | — |
| 1985-05-03 | $19.73 | $19.73 | 385 | — | — |
| 1985-05-02 | $19.21 | $19.21 | 48 | — | — |
| 1985-05-01 | $19.73 | $19.73 | 120 | — | — |
| 1985-04-30 | $19.73 | $19.73 | 0 | — | — |
| 1985-04-29 | $19.73 | $19.73 | 0 | — | — |
| 1985-04-26 | $19.73 | $19.73 | 722 | — | — |
| 1985-04-25 | $20.24 | $20.24 | 987 | — | — |
| 1985-04-24 | $20.24 | $20.24 | 241 | — | — |
| 1985-04-23 | $20.24 | $20.24 | 289 | — | — |
| 1985-04-22 | $21.28 | $21.28 | 120 | — | — |
| 1985-04-19 | $20.24 | $20.24 | 313 | — | — |
| 1985-04-18 | $20.24 | $20.24 | 2,191 | — | — |
| 1985-04-17 | $20.76 | $20.76 | 1,180 | — | — |
| 1985-04-16 | $20.24 | $20.24 | 144 | — | — |
| 1985-04-15 | $19.73 | $19.73 | 96 | — | — |
| 1985-04-12 | $20.24 | $20.24 | 0 | — | — |
| 1985-04-11 | $20.24 | $20.24 | 48 | — | — |
| 1985-04-10 | $20.24 | $20.24 | 169 | — | — |
| 1985-04-09 | $20.76 | $20.76 | 1,035 | — | — |
| 1985-04-08 | $20.76 | $20.76 | 265 | — | — |
| 1985-04-04 | $20.24 | $20.24 | 433 | — | — |
| 1985-04-03 | $20.24 | $20.24 | 819 | — | — |
| 1985-04-02 | $20.24 | $20.24 | 1,373 | — | — |
| 1985-04-01 | $19.73 | $19.73 | 96 | — | — |
| 1985-03-29 | $19.73 | $19.73 | 241 | — | — |
| 1985-03-28 | $19.73 | $19.73 | 72 | — | — |
| 1985-03-27 | $19.73 | $19.73 | 24 | — | — |
| 1985-03-26 | $20.24 | $20.24 | 241 | — | — |
| 1985-03-25 | $19.73 | $19.73 | 169 | — | — |
| 1985-03-22 | $19.73 | $19.73 | 1,228 | — | — |
| 1985-03-21 | $19.73 | $19.73 | 241 | — | — |
| 1985-03-20 | $19.73 | $19.73 | 409 | — | — |
| 1985-03-19 | $19.73 | $19.73 | 0 | — | — |
| 1985-03-18 | $19.73 | $19.73 | 0 | — | — |
| 1985-03-15 | $19.73 | $19.73 | 698 | — | — |
| 1985-03-14 | $19.21 | $19.21 | 482 | — | — |
| 1985-03-13 | $19.73 | $19.73 | 1,204 | — | — |
| 1985-03-12 | $19.21 | $19.21 | 0 | — | — |
| 1985-03-11 | $19.21 | $19.21 | 0 | — | — |
| 1985-03-08 | $19.21 | $19.21 | 96 | — | — |
| 1985-03-07 | $19.21 | $19.21 | 313 | — | — |
| 1985-03-06 | $19.21 | $19.21 | 48 | — | — |
| 1985-03-05 | $19.73 | $19.73 | 265 | — | — |
| 1985-03-04 | $19.73 | $19.73 | 48 | — | — |
| 1985-03-01 | $20.76 | $20.76 | 289 | — | — |
| 1985-02-28 | $20.24 | $20.24 | 1,421 | — | — |
| 1985-02-27 | $20.76 | $20.76 | 1,035 | — | — |
| 1985-02-26 | $20.24 | $20.24 | 241 | — | — |
| 1985-02-25 | $20.76 | $20.76 | 0 | — | — |
| 1985-02-22 | $20.76 | $20.76 | 1,397 | — | — |
| 1985-02-21 | $20.24 | $20.24 | 4,021 | — | — |
| 1985-02-20 | $20.76 | $20.76 | 1,180 | — | — |
| 1985-02-19 | $21.28 | $21.28 | 1,276 | — | — |
| 1985-02-15 | $21.28 | $21.28 | 482 | — | — |
| 1985-02-14 | $22.32 | $22.32 | 602 | — | — |
| 1985-02-13 | $22.32 | $22.32 | 915 | — | — |
| 1985-02-12 | $22.32 | $22.32 | 1,637 | — | — |
| 1985-02-11 | $22.32 | $22.32 | 120 | — | — |
| 1985-02-08 | $22.32 | $22.32 | 0 | — | — |
| 1985-02-07 | $22.32 | $22.32 | 169 | — | — |
| 1985-02-06 | $21.80 | $21.80 | 1,300 | — | — |
| 1985-02-05 | $21.80 | $21.80 | 241 | — | — |
| 1985-02-04 | $21.80 | $21.80 | 2,119 | — | — |
| 1985-02-01 | $21.28 | $21.28 | 602 | — | — |
| 1985-01-31 | $21.28 | $21.28 | 722 | — | — |
| 1985-01-30 | $20.76 | $20.76 | 1,397 | — | — |
| 1985-01-29 | $21.28 | $21.28 | 698 | — | — |
| 1985-01-28 | $21.28 | $21.28 | 747 | — | — |
| 1985-01-25 | $20.76 | $20.76 | 144 | — | — |
| 1985-01-24 | $21.28 | $21.28 | 1,084 | — | — |
| 1985-01-23 | $20.76 | $20.76 | 48 | — | — |
| 1985-01-22 | $20.76 | $20.76 | 120 | — | — |
| 1985-01-21 | $21.80 | $21.80 | 144 | — | — |
| 1985-01-18 | $21.28 | $21.28 | 1,710 | — | — |
| 1985-01-17 | $21.28 | $21.28 | 241 | — | — |
| 1985-01-16 | $21.28 | $21.28 | 217 | — | — |
| 1985-01-15 | $20.76 | $20.76 | 337 | — | — |
| 1985-01-14 | $20.76 | $20.76 | 193 | — | — |
| 1985-01-11 | $21.28 | $21.28 | 289 | — | — |
| 1985-01-10 | $20.76 | $20.76 | 24 | — | — |
| 1985-01-09 | $21.28 | $21.28 | 241 | — | — |
| 1985-01-08 | $20.76 | $20.76 | 144 | — | — |
| 1985-01-07 | $21.80 | $21.80 | 0 | — | — |
| 1985-01-04 | $21.80 | $21.80 | 24 | — | — |
| 1985-01-03 | $21.28 | $21.28 | 0 | — | — |
| 1985-01-02 | $21.28 | $21.28 | 1,445 | — | — |