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 | $20.87 | $20.87 | 10,688 | — | — |
| 1985-12-30 | $20.93 | $20.93 | 7,125 | — | — |
| 1985-12-27 | $20.93 | $20.93 | 13,688 | — | — |
| 1985-12-26 | $20.93 | $20.93 | 10,125 | — | — |
| 1985-12-24 | $20.80 | $20.80 | 9,188 | — | — |
| 1985-12-23 | $20.93 | $20.93 | 50,625 | — | — |
| 1985-12-20 | $20.67 | $20.67 | 42,000 | — | — |
| 1985-12-19 | $20.53 | $20.53 | 15,750 | — | — |
| 1985-12-18 | $20.40 | $20.40 | 9,188 | — | — |
| 1985-12-17 | $20.40 | $20.40 | 45,563 | — | — |
| 1985-12-16 | $20.93 | $20.93 | 11,625 | — | — |
| 1985-12-13 | $20.93 | $20.93 | 111,750 | — | — |
| 1985-12-12 | $20.80 | $20.80 | 37,500 | — | — |
| 1985-12-11 | $20.93 | $20.93 | 47,250 | — | — |
| 1985-12-10 | $20.93 | $20.93 | 53,625 | — | — |
| 1985-12-09 | $20.80 | $20.80 | 32,250 | — | — |
| 1985-12-06 | $21.07 | $21.07 | 52,688 | — | — |
| 1985-12-05 | $21.07 | $21.07 | 42,563 | — | — |
| 1985-12-04 | $21.07 | $21.07 | 61,125 | — | — |
| 1985-12-03 | $21.07 | $21.07 | 104,625 | — | — |
| 1985-12-02 | $20.80 | $20.80 | 58,875 | — | — |
| 1985-11-29 | $20.93 | $20.93 | 39,750 | — | — |
| 1985-11-27 | $20.53 | $20.53 | 42,375 | — | — |
| 1985-11-26 | $20.27 | $20.27 | 13,125 | — | — |
| 1985-11-25 | $20.80 | $20.80 | 8,625 | — | — |
| 1985-11-22 | $20.93 | $20.93 | 130,688 | — | — |
| 1985-11-21 | $19.33 | $19.33 | 11,625 | — | — |
| 1985-11-20 | $19.07 | $19.07 | 10,688 | — | — |
| 1985-11-19 | $19.73 | $19.73 | 13,875 | — | — |
| 1985-11-18 | $19.73 | $19.73 | 7,125 | — | — |
| 1985-11-15 | $19.87 | $19.87 | 47,250 | — | — |
| 1985-11-14 | $19.47 | $19.47 | 11,625 | — | — |
| 1985-11-13 | $19.20 | $19.20 | 4,500 | — | — |
| 1985-11-12 | $18.93 | $18.93 | 87,750 | — | — |
| 1985-11-11 | $18.93 | $18.93 | 92,250 | — | — |
| 1985-11-08 | $18.53 | $18.53 | 37,875 | — | — |
| 1985-11-07 | $18.40 | $18.40 | 10,125 | — | — |
| 1985-11-06 | $18.13 | $18.13 | 3,000 | — | — |
| 1985-11-05 | $18.13 | $18.13 | 4,500 | — | — |
| 1985-11-04 | $18.13 | $18.13 | 4,875 | — | — |
| 1985-11-01 | $18.13 | $18.13 | 11,063 | — | — |
| 1985-10-31 | $18.13 | $18.13 | 2,250 | — | — |
| 1985-10-30 | $18.13 | $18.13 | 1,688 | — | — |
| 1985-10-29 | $18.27 | $18.27 | 9,375 | — | — |
| 1985-10-28 | $18.53 | $18.53 | 26,250 | — | — |
| 1985-10-25 | $18.67 | $18.67 | 5,625 | — | — |
| 1985-10-24 | $18.40 | $18.40 | 9,188 | — | — |
| 1985-10-23 | $18.00 | $18.00 | 2,063 | — | — |
| 1985-10-22 | $18.07 | $18.07 | 16,688 | — | — |
| 1985-10-21 | $18.40 | $18.40 | 32,250 | — | — |
| 1985-10-18 | $18.27 | $18.27 | 23,250 | — | — |
| 1985-10-17 | $17.87 | $17.87 | 6,563 | — | — |
| 1985-10-16 | $17.47 | $17.47 | 10,875 | — | — |
| 1985-10-15 | $17.60 | $17.60 | 4,125 | — | — |
| 1985-10-14 | $17.60 | $17.60 | 18,188 | — | — |
| 1985-10-11 | $17.60 | $17.60 | 563 | — | — |
| 1985-10-10 | $17.33 | $17.33 | 1,125 | — | — |
| 1985-10-09 | $17.33 | $17.33 | 37,875 | — | — |
| 1985-10-08 | $17.47 | $17.47 | 11,250 | — | — |
| 1985-10-07 | $17.47 | $17.47 | 61,125 | — | — |
| 1985-10-04 | $17.60 | $17.60 | 5,250 | — | — |
| 1985-10-03 | $17.47 | $17.47 | 2,063 | — | — |
| 1985-10-02 | $17.47 | $17.47 | 48,563 | — | — |
| 1985-10-01 | $17.60 | $17.60 | 11,625 | — | — |
| 1985-09-30 | $17.47 | $17.47 | 750 | — | — |
| 1985-09-26 | $17.87 | $17.87 | 17,250 | — | — |
| 1985-09-25 | $17.60 | $17.60 | 375 | — | — |
| 1985-09-24 | $17.80 | $17.80 | 5,625 | — | — |
| 1985-09-23 | $17.47 | $17.47 | 188 | — | — |
| 1985-09-20 | $17.53 | $17.53 | 7,125 | — | — |
| 1985-09-19 | $17.73 | $17.73 | 375 | — | — |
| 1985-09-18 | $17.60 | $17.60 | 11,250 | — | — |
| 1985-09-17 | $17.73 | $17.73 | 5,625 | — | — |
| 1985-09-16 | $17.73 | $17.73 | 24,375 | — | — |
| 1985-09-13 | $17.60 | $17.60 | 55,688 | — | — |
| 1985-09-12 | $17.60 | $17.60 | 9,375 | — | — |
| 1985-09-11 | $17.60 | $17.60 | 18,563 | — | — |
| 1985-09-10 | $17.60 | $17.60 | 40,125 | — | — |
| 1985-09-09 | $17.60 | $17.60 | 5,063 | — | — |
| 1985-09-06 | $17.33 | $17.33 | 1,875 | — | — |
| 1985-09-05 | $17.60 | $17.60 | 11,063 | — | — |
| 1985-09-04 | $17.60 | $17.60 | 5,625 | — | — |
| 1985-09-03 | $17.20 | $17.20 | 4,500 | — | — |
| 1985-08-30 | $17.07 | $17.07 | 3,375 | — | — |
| 1985-08-29 | $17.07 | $17.07 | 2,250 | — | — |
| 1985-08-28 | $17.33 | $17.33 | 50,625 | — | — |
| 1985-08-27 | $17.07 | $17.07 | 5,250 | — | — |
| 1985-08-26 | $17.20 | $17.20 | 5,250 | — | — |
| 1985-08-23 | $17.07 | $17.07 | 11,625 | — | — |
| 1985-08-22 | $16.93 | $16.93 | 375 | — | — |
| 1985-08-21 | $17.20 | $17.20 | 2,625 | — | — |
| 1985-08-20 | $17.20 | $17.20 | 1,125 | — | — |
| 1985-08-19 | $16.93 | $16.93 | 2,250 | — | — |
| 1985-08-16 | $17.07 | $17.07 | 7,125 | — | — |
| 1985-08-15 | $17.07 | $17.07 | 47,625 | — | — |
| 1985-08-14 | $16.80 | $16.80 | 1,688 | — | — |
| 1985-08-13 | $16.80 | $16.80 | 48,375 | — | — |
| 1985-08-12 | $17.20 | $17.20 | 13,500 | — | — |
| 1985-08-09 | $17.47 | $17.47 | 19,688 | — | — |
| 1985-08-08 | $17.33 | $17.33 | 50,250 | — | — |
| 1985-08-07 | $17.20 | $17.20 | 69,750 | — | — |
| 1985-08-06 | $17.73 | $17.73 | 12,000 | — | — |
| 1985-08-05 | $18.27 | $18.27 | 32,250 | — | — |
| 1985-08-02 | $18.13 | $18.13 | 22,125 | — | — |
| 1985-08-01 | $18.27 | $18.27 | 19,125 | — | — |
| 1985-07-31 | $18.13 | $18.13 | 14,250 | — | — |
| 1985-07-30 | $18.40 | $18.40 | 27,563 | — | — |
| 1985-07-29 | $18.80 | $18.80 | 34,500 | — | — |
| 1985-07-26 | $18.67 | $18.67 | 16,500 | — | — |
| 1985-07-25 | $18.67 | $18.67 | 3,750 | — | — |
| 1985-07-24 | $18.53 | $18.53 | 3,188 | — | — |
| 1985-07-23 | $18.53 | $18.53 | 7,125 | — | — |
| 1985-07-22 | $18.53 | $18.53 | 35,625 | — | — |
| 1985-07-19 | $18.80 | $18.80 | 28,688 | — | — |
| 1985-07-18 | $18.67 | $18.67 | 9,000 | — | — |
| 1985-07-17 | $18.80 | $18.80 | 36,750 | — | — |
| 1985-07-16 | $18.80 | $18.80 | 25,125 | — | — |
| 1985-07-15 | $18.80 | $18.80 | 21,000 | — | — |
| 1985-07-12 | $18.80 | $18.80 | 5,625 | — | — |
| 1985-07-11 | $18.80 | $18.80 | 20,625 | — | — |
| 1985-07-10 | $18.80 | $18.80 | 10,125 | — | — |
| 1985-07-09 | $18.67 | $18.67 | 57,750 | — | — |
| 1985-07-08 | $18.93 | $18.93 | 27,375 | — | — |
| 1985-07-05 | $18.93 | $18.93 | 2,250 | — | — |
| 1985-07-03 | $18.53 | $18.53 | 11,250 | — | — |
| 1985-07-02 | $18.67 | $18.67 | 18,375 | — | — |
| 1985-07-01 | $18.53 | $18.53 | 85,500 | — | — |
| 1985-06-28 | $20.27 | $20.27 | 1,875 | — | — |
| 1985-06-27 | $20.00 | $20.00 | 12,750 | — | — |
| 1985-06-26 | $20.00 | $20.00 | 12,750 | — | — |
| 1985-06-25 | $20.00 | $20.00 | 24,188 | — | — |
| 1985-06-24 | $20.13 | $20.13 | 188 | — | — |
| 1985-06-21 | $19.87 | $19.87 | 38,250 | — | — |
| 1985-06-20 | $20.27 | $20.27 | 13,688 | — | — |
| 1985-06-19 | $20.27 | $20.27 | 3,750 | — | — |
| 1985-06-18 | $19.87 | $19.87 | 4,500 | — | — |
| 1985-06-17 | $20.13 | $20.13 | 6,750 | — | — |
| 1985-06-14 | $20.00 | $20.00 | 9,000 | — | — |
| 1985-06-13 | $20.13 | $20.13 | 26,250 | — | — |
| 1985-06-12 | $20.53 | $20.53 | 16,125 | — | — |
| 1985-06-11 | $21.07 | $21.07 | 34,500 | — | — |
| 1985-06-10 | $21.07 | $21.07 | 8,063 | — | — |
| 1985-06-07 | $21.20 | $21.20 | 17,250 | — | — |
| 1985-06-06 | $20.80 | $20.80 | 13,500 | — | — |
| 1985-06-05 | $20.27 | $20.27 | 10,125 | — | — |
| 1985-06-04 | $20.13 | $20.13 | 21,750 | — | — |
| 1985-06-03 | $19.60 | $19.60 | 43,125 | — | — |
| 1985-05-31 | $19.33 | $19.33 | 32,250 | — | — |
| 1985-05-30 | $19.20 | $19.20 | 26,625 | — | — |
| 1985-05-29 | $19.07 | $19.07 | 2,625 | — | — |
| 1985-05-28 | $19.20 | $19.20 | 8,250 | — | — |
| 1985-05-24 | $19.33 | $19.33 | 40,125 | — | — |
| 1985-05-23 | $19.07 | $19.07 | 28,688 | — | — |
| 1985-05-22 | $19.07 | $19.07 | 23,250 | — | — |
| 1985-05-21 | $19.07 | $19.07 | 8,250 | — | — |
| 1985-05-20 | $19.20 | $19.20 | 19,875 | — | — |
| 1985-05-17 | $19.07 | $19.07 | 3,750 | — | — |
| 1985-05-16 | $19.07 | $19.07 | 23,250 | — | — |
| 1985-05-15 | $18.93 | $18.93 | 2,625 | — | — |
| 1985-05-14 | $18.93 | $18.93 | 6,188 | — | — |
| 1985-05-13 | $18.67 | $18.67 | 1,500 | — | — |
| 1985-05-10 | $18.67 | $18.67 | 0 | — | — |
| 1985-05-09 | $18.67 | $18.67 | 1,500 | — | — |
| 1985-05-08 | $18.67 | $18.67 | 15,188 | — | — |
| 1985-05-07 | $18.53 | $18.53 | 25,125 | — | — |
| 1985-05-06 | $18.13 | $18.13 | 10,500 | — | — |
| 1985-05-03 | $18.00 | $18.00 | 4,500 | — | — |
| 1985-05-02 | $18.13 | $18.13 | 41,250 | — | — |
| 1985-05-01 | $18.00 | $18.00 | 93,750 | — | — |
| 1985-04-30 | $17.73 | $17.73 | 17,625 | — | — |
| 1985-04-29 | $18.00 | $18.00 | 35,063 | — | — |
| 1985-04-26 | $18.00 | $18.00 | 19,688 | — | — |
| 1985-04-25 | $17.73 | $17.73 | 10,125 | — | — |
| 1985-04-24 | $17.60 | $17.60 | 40,500 | — | — |
| 1985-04-23 | $17.67 | $17.67 | 43,500 | — | — |
| 1985-04-22 | $17.73 | $17.73 | 10,688 | — | — |
| 1985-04-19 | $17.73 | $17.73 | 90,750 | — | — |
| 1985-04-18 | $17.73 | $17.73 | 2,063 | — | — |
| 1985-04-17 | $17.80 | $17.80 | 20,063 | — | — |
| 1985-04-16 | $18.27 | $18.27 | 89,063 | — | — |
| 1985-04-15 | $18.27 | $18.27 | 29,250 | — | — |
| 1985-04-12 | $18.53 | $18.53 | 165,563 | — | — |
| 1985-04-11 | $18.40 | $18.40 | 5,625 | — | — |
| 1985-04-10 | $18.27 | $18.27 | 63,000 | — | — |
| 1985-04-09 | $18.13 | $18.13 | 10,500 | — | — |
| 1985-04-08 | $18.40 | $18.40 | 66,750 | — | — |
| 1985-04-04 | $18.27 | $18.27 | 63,563 | — | — |
| 1985-04-03 | $18.40 | $18.40 | 2,625 | — | — |
| 1985-04-02 | $18.40 | $18.40 | 1,688 | — | — |
| 1985-04-01 | $18.40 | $18.40 | 750 | — | — |
| 1985-03-29 | $18.27 | $18.27 | 168,188 | — | — |
| 1985-03-28 | $17.20 | $17.20 | 18,375 | — | — |
| 1985-03-27 | $17.73 | $17.73 | 18,750 | — | — |
| 1985-03-26 | $17.47 | $17.47 | 12,188 | — | — |
| 1985-03-25 | $18.13 | $18.13 | 8,063 | — | — |
| 1985-03-22 | $18.27 | $18.27 | 13,875 | — | — |
| 1985-03-21 | $18.53 | $18.53 | 11,625 | — | — |
| 1985-03-20 | $18.80 | $18.80 | 1,125 | — | — |
| 1985-03-19 | $18.80 | $18.80 | 1,500 | — | — |
| 1985-03-18 | $18.87 | $18.87 | 4,875 | — | — |
| 1985-03-15 | $18.80 | $18.80 | 64,875 | — | — |
| 1985-03-14 | $18.93 | $18.93 | 6,375 | — | — |
| 1985-03-13 | $19.20 | $19.20 | 59,250 | — | — |
| 1985-03-12 | $19.33 | $19.33 | 9,000 | — | — |
| 1985-03-11 | $19.07 | $19.07 | 3,188 | — | — |
| 1985-03-08 | $19.07 | $19.07 | 2,625 | — | — |
| 1985-03-07 | $19.07 | $19.07 | 2,250 | — | — |
| 1985-03-06 | $19.07 | $19.07 | 4,875 | — | — |
| 1985-03-05 | $19.07 | $19.07 | 41,063 | — | — |
| 1985-03-04 | $19.07 | $19.07 | 23,625 | — | — |
| 1985-03-01 | $19.73 | $19.73 | 9,000 | — | — |
| 1985-02-28 | $19.60 | $19.60 | 12,750 | — | — |
| 1985-02-27 | $19.73 | $19.73 | 375 | — | — |
| 1985-02-26 | $19.93 | $19.93 | 4,125 | — | — |
| 1985-02-25 | $19.73 | $19.73 | 28,500 | — | — |
| 1985-02-22 | $19.73 | $19.73 | 19,125 | — | — |
| 1985-02-21 | $19.73 | $19.73 | 37,875 | — | — |
| 1985-02-20 | $19.47 | $19.47 | 21,750 | — | — |
| 1985-02-19 | $18.93 | $18.93 | 2,250 | — | — |
| 1985-02-15 | $19.20 | $19.20 | 21,000 | — | — |
| 1985-02-14 | $19.20 | $19.20 | 16,688 | — | — |
| 1985-02-13 | $19.87 | $19.87 | 13,125 | — | — |
| 1985-02-12 | $19.73 | $19.73 | 15,188 | — | — |
| 1985-02-11 | $19.73 | $19.73 | 8,250 | — | — |
| 1985-02-08 | $20.13 | $20.13 | 3,750 | — | — |
| 1985-02-07 | $20.13 | $20.13 | 27,000 | — | — |
| 1985-02-06 | $20.13 | $20.13 | 5,063 | — | — |
| 1985-02-05 | $20.00 | $20.00 | 9,563 | — | — |
| 1985-02-04 | $20.27 | $20.27 | 4,125 | — | — |
| 1985-02-01 | $20.13 | $20.13 | 87,750 | — | — |
| 1985-01-31 | $20.53 | $20.53 | 53,625 | — | — |
| 1985-01-30 | $20.27 | $20.27 | 75,750 | — | — |
| 1985-01-29 | $20.00 | $20.00 | 32,625 | — | — |
| 1985-01-28 | $19.60 | $19.60 | 21,375 | — | — |
| 1985-01-25 | $19.47 | $19.47 | 7,500 | — | — |
| 1985-01-24 | $19.47 | $19.47 | 11,625 | — | — |
| 1985-01-23 | $19.33 | $19.33 | 35,625 | — | — |
| 1985-01-22 | $19.20 | $19.20 | 39,000 | — | — |
| 1985-01-21 | $19.20 | $19.20 | 91,500 | — | — |
| 1985-01-18 | $18.93 | $18.93 | 100,875 | — | — |
| 1985-01-17 | $18.80 | $18.80 | 8,250 | — | — |
| 1985-01-16 | $18.93 | $18.93 | 84,750 | — | — |
| 1985-01-15 | $18.80 | $18.80 | 14,250 | — | — |
| 1985-01-14 | $18.93 | $18.93 | 9,188 | — | — |
| 1985-01-11 | $18.93 | $18.93 | 7,125 | — | — |
| 1985-01-10 | $18.80 | $18.80 | 15,750 | — | — |
| 1985-01-09 | $18.67 | $18.67 | 5,250 | — | — |
| 1985-01-08 | $18.67 | $18.67 | 34,688 | — | — |
| 1985-01-07 | $18.80 | $18.80 | 4,500 | — | — |
| 1985-01-04 | $18.67 | $18.67 | 14,063 | — | — |
| 1985-01-03 | $18.93 | $18.93 | 5,063 | — | — |
| 1985-01-02 | $18.80 | $18.80 | 9,188 | — | — |