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 | $15.00 | $15.70 | 41,400 | — | — |
| 1985-12-30 | $15.17 | $15.88 | 51,975 | — | — |
| 1985-12-27 | $15.33 | $16.05 | 46,350 | — | — |
| 1985-12-26 | $15.50 | $16.23 | 42,975 | — | — |
| 1985-12-24 | $15.33 | $16.05 | 72,900 | — | — |
| 1985-12-23 | $15.56 | $16.28 | 37,350 | — | — |
| 1985-12-20 | $15.56 | $16.28 | 120,600 | — | — |
| 1985-12-19 | $15.39 | $16.11 | 70,200 | — | — |
| 1985-12-18 | $15.33 | $16.05 | 160,650 | — | — |
| 1985-12-17 | $15.17 | $15.88 | 57,375 | — | — |
| 1985-12-16 | $15.28 | $15.99 | 130,275 | — | — |
| 1985-12-13 | $15.33 | $16.05 | 68,850 | — | — |
| 1985-12-12 | $15.28 | $15.99 | 21,150 | — | — |
| 1985-12-11 | $15.22 | $15.93 | 58,275 | — | — |
| 1985-12-10 | $15.33 | $16.05 | 83,025 | — | — |
| 1985-12-09 | $15.17 | $15.71 | 45,675 | — | — |
| 1985-12-06 | $14.94 | $15.48 | 33,750 | — | — |
| 1985-12-05 | $15.11 | $15.65 | 108,450 | — | — |
| 1985-12-04 | $14.94 | $15.48 | 70,650 | — | — |
| 1985-12-03 | $15.06 | $15.59 | 33,975 | — | — |
| 1985-12-02 | $14.78 | $15.31 | 26,325 | — | — |
| 1985-11-29 | $14.83 | $15.36 | 26,100 | — | — |
| 1985-11-27 | $14.78 | $15.31 | 40,500 | — | — |
| 1985-11-26 | $14.33 | $14.85 | 33,075 | — | — |
| 1985-11-25 | $14.17 | $14.67 | 24,750 | — | — |
| 1985-11-22 | $14.83 | $15.36 | 14,400 | — | — |
| 1985-11-21 | $14.89 | $15.42 | 22,050 | — | — |
| 1985-11-20 | $15.00 | $15.54 | 96,075 | — | — |
| 1985-11-19 | $15.06 | $15.59 | 50,175 | — | — |
| 1985-11-18 | $15.11 | $15.65 | 333,450 | — | — |
| 1985-11-15 | $16.00 | $16.57 | 89,325 | — | — |
| 1985-11-14 | $15.56 | $16.11 | 49,950 | — | — |
| 1985-11-13 | $15.22 | $15.77 | 95,625 | — | — |
| 1985-11-12 | $14.89 | $15.42 | 127,575 | — | — |
| 1985-11-11 | $14.44 | $14.96 | 19,125 | — | — |
| 1985-11-08 | $14.28 | $14.79 | 34,425 | — | — |
| 1985-11-07 | $14.56 | $15.08 | 26,550 | — | — |
| 1985-11-06 | $14.33 | $14.85 | 34,200 | — | — |
| 1985-11-05 | $14.06 | $14.56 | 38,475 | — | — |
| 1985-11-04 | $13.67 | $14.16 | 8,550 | — | — |
| 1985-11-01 | $13.72 | $14.21 | 181,800 | — | — |
| 1985-10-31 | $13.33 | $13.81 | 16,650 | — | — |
| 1985-10-30 | $13.33 | $13.81 | 72,450 | — | — |
| 1985-10-29 | $13.33 | $13.81 | 58,950 | — | — |
| 1985-10-28 | $13.28 | $13.75 | 11,925 | — | — |
| 1985-10-25 | $13.33 | $13.81 | 35,550 | — | — |
| 1985-10-24 | $13.11 | $13.58 | 23,625 | — | — |
| 1985-10-23 | $13.17 | $13.64 | 32,625 | — | — |
| 1985-10-22 | $13.11 | $13.58 | 29,925 | — | — |
| 1985-10-21 | $13.22 | $13.70 | 18,000 | — | — |
| 1985-10-18 | $13.11 | $13.58 | 40,950 | — | — |
| 1985-10-17 | $13.11 | $13.58 | 31,950 | — | — |
| 1985-10-16 | $13.22 | $13.70 | 31,500 | — | — |
| 1985-10-15 | $13.22 | $13.70 | 36,900 | — | — |
| 1985-10-14 | $13.28 | $13.75 | 74,925 | — | — |
| 1985-10-11 | $13.17 | $13.64 | 28,575 | — | — |
| 1985-10-10 | $13.39 | $13.87 | 6,525 | — | — |
| 1985-10-09 | $13.44 | $13.93 | 8,550 | — | — |
| 1985-10-08 | $13.50 | $13.98 | 20,700 | — | — |
| 1985-10-07 | $13.67 | $14.16 | 70,200 | — | — |
| 1985-10-04 | $13.50 | $13.98 | 28,350 | — | — |
| 1985-10-03 | $13.61 | $14.10 | 216,000 | — | — |
| 1985-10-02 | $13.11 | $13.58 | 94,500 | — | — |
| 1985-10-01 | $13.56 | $14.04 | 58,725 | — | — |
| 1985-09-30 | $13.56 | $14.04 | 65,925 | — | — |
| 1985-09-26 | $13.61 | $14.10 | 7,650 | — | — |
| 1985-09-25 | $13.56 | $14.04 | 86,625 | — | — |
| 1985-09-24 | $13.50 | $13.98 | 82,125 | — | — |
| 1985-09-23 | $13.56 | $14.04 | 5,625 | — | — |
| 1985-09-20 | $13.50 | $13.98 | 68,625 | — | — |
| 1985-09-19 | $13.67 | $14.16 | 75,375 | — | — |
| 1985-09-18 | $13.56 | $14.04 | 151,875 | — | — |
| 1985-09-17 | $13.61 | $14.10 | 145,350 | — | — |
| 1985-09-16 | $13.72 | $14.21 | 65,700 | — | — |
| 1985-09-13 | $13.83 | $14.33 | 87,975 | — | — |
| 1985-09-12 | $13.94 | $14.44 | 104,400 | — | — |
| 1985-09-11 | $14.17 | $14.67 | 89,775 | — | — |
| 1985-09-10 | $14.11 | $14.62 | 160,650 | — | — |
| 1985-09-09 | $14.06 | $14.40 | 153,450 | — | — |
| 1985-09-06 | $13.89 | $14.23 | 52,650 | — | — |
| 1985-09-05 | $13.67 | $14.00 | 98,550 | — | — |
| 1985-09-04 | $13.67 | $14.00 | 19,350 | — | — |
| 1985-09-03 | $14.00 | $14.34 | 94,050 | — | — |
| 1985-08-30 | $14.33 | $14.69 | 110,475 | — | — |
| 1985-08-29 | $14.17 | $14.52 | 241,425 | — | — |
| 1985-08-28 | $13.94 | $14.29 | 164,925 | — | — |
| 1985-08-27 | $13.83 | $14.17 | 138,600 | — | — |
| 1985-08-26 | $13.78 | $14.12 | 109,350 | — | — |
| 1985-08-23 | $13.61 | $13.95 | 286,650 | — | — |
| 1985-08-22 | $13.78 | $14.12 | 228,150 | — | — |
| 1985-08-21 | $13.78 | $14.12 | 178,650 | — | — |
| 1985-08-20 | $13.56 | $13.89 | 220,950 | — | — |
| 1985-08-19 | $13.72 | $14.06 | 49,725 | — | — |
| 1985-08-16 | $13.78 | $14.12 | 41,625 | — | — |
| 1985-08-15 | $14.00 | $14.34 | 75,150 | — | — |
| 1985-08-14 | $14.00 | $14.34 | 88,875 | — | — |
| 1985-08-13 | $13.67 | $14.00 | 205,425 | — | — |
| 1985-08-12 | $13.78 | $14.12 | 87,525 | — | — |
| 1985-08-09 | $13.78 | $14.12 | 116,550 | — | — |
| 1985-08-08 | $13.67 | $14.00 | 283,050 | — | — |
| 1985-08-07 | $13.00 | $13.32 | 27,450 | — | — |
| 1985-08-06 | $13.00 | $13.32 | 40,500 | — | — |
| 1985-08-05 | $13.39 | $13.72 | 10,800 | — | — |
| 1985-08-02 | $13.50 | $13.83 | 157,050 | — | — |
| 1985-08-01 | $13.50 | $13.83 | 106,200 | — | — |
| 1985-07-31 | $13.28 | $13.60 | 90,900 | — | — |
| 1985-07-30 | $13.44 | $13.78 | 38,025 | — | — |
| 1985-07-29 | $13.17 | $13.49 | 39,600 | — | — |
| 1985-07-26 | $13.50 | $13.83 | 55,575 | — | — |
| 1985-07-25 | $13.50 | $13.83 | 110,700 | — | — |
| 1985-07-24 | $13.39 | $13.72 | 95,625 | — | — |
| 1985-07-23 | $13.06 | $13.38 | 60,525 | — | — |
| 1985-07-22 | $13.17 | $13.49 | 55,800 | — | — |
| 1985-07-19 | $13.56 | $13.89 | 213,075 | — | — |
| 1985-07-18 | $13.28 | $13.60 | 29,025 | — | — |
| 1985-07-17 | $13.22 | $13.55 | 51,750 | — | — |
| 1985-07-16 | $13.17 | $13.49 | 95,175 | — | — |
| 1985-07-15 | $13.00 | $13.32 | 31,500 | — | — |
| 1985-07-12 | $12.94 | $13.26 | 37,800 | — | — |
| 1985-07-11 | $13.11 | $13.43 | 101,925 | — | — |
| 1985-07-10 | $13.11 | $13.43 | 119,925 | — | — |
| 1985-07-09 | $12.94 | $13.26 | 34,200 | — | — |
| 1985-07-08 | $12.94 | $13.26 | 146,250 | — | — |
| 1985-07-05 | $12.94 | $13.26 | 58,500 | — | — |
| 1985-07-03 | $13.00 | $13.32 | 43,200 | — | — |
| 1985-07-02 | $12.94 | $13.26 | 87,075 | — | — |
| 1985-07-01 | $12.94 | $13.26 | 381,825 | — | — |
| 1985-06-28 | $13.06 | $13.38 | 116,100 | — | — |
| 1985-06-27 | $12.94 | $13.26 | 85,725 | — | — |
| 1985-06-26 | $12.94 | $13.26 | 121,275 | — | — |
| 1985-06-25 | $12.89 | $13.21 | 12,825 | — | — |
| 1985-06-24 | $12.89 | $13.21 | 48,825 | — | — |
| 1985-06-21 | $13.22 | $13.55 | 57,600 | — | — |
| 1985-06-20 | $12.67 | $12.98 | 46,800 | — | — |
| 1985-06-19 | $13.06 | $13.38 | 35,550 | — | — |
| 1985-06-18 | $13.06 | $13.38 | 79,200 | — | — |
| 1985-06-17 | $12.94 | $13.26 | 622,800 | — | — |
| 1985-06-14 | $12.83 | $13.15 | 18,450 | — | — |
| 1985-06-13 | $12.61 | $12.92 | 28,125 | — | — |
| 1985-06-12 | $12.56 | $12.86 | 97,875 | — | — |
| 1985-06-11 | $12.67 | $12.98 | 24,975 | — | — |
| 1985-06-10 | $12.78 | $12.94 | 444,825 | — | — |
| 1985-06-07 | $12.83 | $12.99 | 101,025 | — | — |
| 1985-06-06 | $13.22 | $13.39 | 150,525 | — | — |
| 1985-06-05 | $12.78 | $12.94 | 50,175 | — | — |
| 1985-06-04 | $12.67 | $12.83 | 71,100 | — | — |
| 1985-06-03 | $12.72 | $12.88 | 33,975 | — | — |
| 1985-05-31 | $12.89 | $13.05 | 44,550 | — | — |
| 1985-05-30 | $12.61 | $12.77 | 19,125 | — | — |
| 1985-05-29 | $12.61 | $12.77 | 20,250 | — | — |
| 1985-05-28 | $12.89 | $13.05 | 142,875 | — | — |
| 1985-05-24 | $13.00 | $13.16 | 202,950 | — | — |
| 1985-05-23 | $12.67 | $12.83 | 133,650 | — | — |
| 1985-05-22 | $12.61 | $12.77 | 61,200 | — | — |
| 1985-05-21 | $12.67 | $12.83 | 97,650 | — | — |
| 1985-05-20 | $12.56 | $12.71 | 142,875 | — | — |
| 1985-05-17 | $12.00 | $12.15 | 40,500 | — | — |
| 1985-05-16 | $12.11 | $12.26 | 27,000 | — | — |
| 1985-05-15 | $12.00 | $12.15 | 32,400 | — | — |
| 1985-05-14 | $11.83 | $11.98 | 14,625 | — | — |
| 1985-05-13 | $11.78 | $11.93 | 79,425 | — | — |
| 1985-05-10 | $12.11 | $12.26 | 29,475 | — | — |
| 1985-05-09 | $11.94 | $12.09 | 43,200 | — | — |
| 1985-05-08 | $11.94 | $12.09 | 18,900 | — | — |
| 1985-05-07 | $11.94 | $12.09 | 91,575 | — | — |
| 1985-05-06 | $12.06 | $12.21 | 58,725 | — | — |
| 1985-05-03 | $12.06 | $12.21 | 104,400 | — | — |
| 1985-05-02 | $11.94 | $12.09 | 20,925 | — | — |
| 1985-05-01 | $11.78 | $11.93 | 49,050 | — | — |
| 1985-04-30 | $11.56 | $11.70 | 51,300 | — | — |
| 1985-04-29 | $11.56 | $11.70 | 23,625 | — | — |
| 1985-04-26 | $11.72 | $11.87 | 20,475 | — | — |
| 1985-04-25 | $11.78 | $11.93 | 78,525 | — | — |
| 1985-04-24 | $11.78 | $11.93 | 9,000 | — | — |
| 1985-04-23 | $11.61 | $11.76 | 27,225 | — | — |
| 1985-04-22 | $11.67 | $11.81 | 16,650 | — | — |
| 1985-04-19 | $11.61 | $11.76 | 21,600 | — | — |
| 1985-04-18 | $11.61 | $11.76 | 131,850 | — | — |
| 1985-04-17 | $11.67 | $11.81 | 52,650 | — | — |
| 1985-04-16 | $11.72 | $11.87 | 20,925 | — | — |
| 1985-04-15 | $11.78 | $11.93 | 23,400 | — | — |
| 1985-04-12 | $11.78 | $11.93 | 16,200 | — | — |
| 1985-04-11 | $11.61 | $11.76 | 10,125 | — | — |
| 1985-04-10 | $11.33 | $11.48 | 52,425 | — | — |
| 1985-04-09 | $11.17 | $11.31 | 57,375 | — | — |
| 1985-04-08 | $11.33 | $11.48 | 19,800 | — | — |
| 1985-04-04 | $11.28 | $11.42 | 38,250 | — | — |
| 1985-04-03 | $11.11 | $11.25 | 45,900 | — | — |
| 1985-04-02 | $11.28 | $11.42 | 75,825 | — | — |
| 1985-04-01 | $12.00 | $12.15 | 40,050 | — | — |
| 1985-03-29 | $12.44 | $12.60 | 43,875 | — | — |
| 1985-03-28 | $12.44 | $12.60 | 76,275 | — | — |
| 1985-03-27 | $12.17 | $12.32 | 19,125 | — | — |
| 1985-03-26 | $11.94 | $12.09 | 34,425 | — | — |
| 1985-03-25 | $11.67 | $11.81 | 69,750 | — | — |
| 1985-03-22 | $11.67 | $11.81 | 47,250 | — | — |
| 1985-03-21 | $11.56 | $11.70 | 65,250 | — | — |
| 1985-03-20 | $11.67 | $11.81 | 55,800 | — | — |
| 1985-03-19 | $11.61 | $11.76 | 66,150 | — | — |
| 1985-03-18 | $11.67 | $11.81 | 94,725 | — | — |
| 1985-03-15 | $11.89 | $12.04 | 65,700 | — | — |
| 1985-03-14 | $12.06 | $12.21 | 102,375 | — | — |
| 1985-03-13 | $12.06 | $12.21 | 38,925 | — | — |
| 1985-03-12 | $12.17 | $12.32 | 26,550 | — | — |
| 1985-03-11 | $12.22 | $12.22 | 275,625 | — | — |
| 1985-03-08 | $12.28 | $12.28 | 87,300 | — | — |
| 1985-03-07 | $12.67 | $12.67 | 47,250 | — | — |
| 1985-03-06 | $12.72 | $12.72 | 22,275 | — | — |
| 1985-03-05 | $12.78 | $12.78 | 45,000 | — | — |
| 1985-03-04 | $12.56 | $12.56 | 52,650 | — | — |
| 1985-03-01 | $12.56 | $12.56 | 82,125 | — | — |
| 1985-02-28 | $12.50 | $12.50 | 16,200 | — | — |
| 1985-02-27 | $12.44 | $12.44 | 16,425 | — | — |
| 1985-02-26 | $12.22 | $12.22 | 42,750 | — | — |
| 1985-02-25 | $12.44 | $12.44 | 28,800 | — | — |
| 1985-02-22 | $12.61 | $12.61 | 25,425 | — | — |
| 1985-02-21 | $12.61 | $12.61 | 198,225 | — | — |
| 1985-02-20 | $12.78 | $12.78 | 15,750 | — | — |
| 1985-02-19 | $12.94 | $12.94 | 26,100 | — | — |
| 1985-02-15 | $13.22 | $13.22 | 210,825 | — | — |
| 1985-02-14 | $13.11 | $13.11 | 324,675 | — | — |
| 1985-02-13 | $13.11 | $13.11 | 84,600 | — | — |
| 1985-02-12 | $12.67 | $12.67 | 15,300 | — | — |
| 1985-02-11 | $12.67 | $12.67 | 51,750 | — | — |
| 1985-02-08 | $13.11 | $13.11 | 13,275 | — | — |
| 1985-02-07 | $12.89 | $12.89 | 52,875 | — | — |
| 1985-02-06 | $13.22 | $13.22 | 96,300 | — | — |
| 1985-02-05 | $13.00 | $13.00 | 23,400 | — | — |
| 1985-02-04 | $13.00 | $13.00 | 23,175 | — | — |
| 1985-02-01 | $13.00 | $13.00 | 34,425 | — | — |
| 1985-01-31 | $13.00 | $13.00 | 70,425 | — | — |
| 1985-01-30 | $12.89 | $12.89 | 74,025 | — | — |
| 1985-01-29 | $12.72 | $12.72 | 17,550 | — | — |
| 1985-01-28 | $12.67 | $12.67 | 31,725 | — | — |
| 1985-01-25 | $12.67 | $12.67 | 10,350 | — | — |
| 1985-01-24 | $12.83 | $12.83 | 94,950 | — | — |
| 1985-01-23 | $12.72 | $12.72 | 51,750 | — | — |
| 1985-01-22 | $12.67 | $12.67 | 74,025 | — | — |
| 1985-01-21 | $12.61 | $12.61 | 33,075 | — | — |
| 1985-01-18 | $12.78 | $12.78 | 32,400 | — | — |
| 1985-01-17 | $12.50 | $12.50 | 54,900 | — | — |
| 1985-01-16 | $12.39 | $12.39 | 26,325 | — | — |
| 1985-01-15 | $12.33 | $12.33 | 111,375 | — | — |
| 1985-01-14 | $12.28 | $12.28 | 252,000 | — | — |
| 1985-01-11 | $12.17 | $12.17 | 30,825 | — | — |
| 1985-01-10 | $12.06 | $12.06 | 26,100 | — | — |
| 1985-01-09 | $12.00 | $12.00 | 112,050 | — | — |
| 1985-01-08 | $11.89 | $11.89 | 47,475 | — | — |
| 1985-01-07 | $12.22 | $12.22 | 73,125 | — | — |
| 1985-01-04 | $12.17 | $12.17 | 58,050 | — | — |
| 1985-01-03 | $11.94 | $11.94 | 21,150 | — | — |
| 1985-01-02 | $11.94 | $11.94 | 84,825 | — | — |