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
- 1973-05-03 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 | $16.50 | $16.50 | 19,600 | — | — |
| 1985-12-30 | $16.44 | $16.44 | 56,000 | — | — |
| 1985-12-27 | $15.81 | $15.81 | 33,000 | — | — |
| 1985-12-26 | $15.69 | $15.69 | 27,800 | — | — |
| 1985-12-24 | $15.81 | $15.81 | 8,000 | — | — |
| 1985-12-23 | $15.94 | $15.94 | 19,600 | — | — |
| 1985-12-20 | $15.69 | $15.69 | 29,800 | — | — |
| 1985-12-19 | $15.75 | $15.75 | 22,200 | — | — |
| 1985-12-18 | $15.88 | $15.88 | 49,800 | — | — |
| 1985-12-17 | $16.44 | $16.44 | 11,200 | — | — |
| 1985-12-16 | $16.63 | $16.63 | 23,800 | — | — |
| 1985-12-13 | $16.81 | $16.81 | 26,600 | — | — |
| 1985-12-12 | $16.50 | $16.50 | 32,400 | — | — |
| 1985-12-11 | $16.00 | $16.00 | 149,400 | — | — |
| 1985-12-10 | $15.06 | $15.06 | 28,600 | — | — |
| 1985-12-09 | $15.00 | $15.00 | 36,600 | — | — |
| 1985-12-06 | $14.94 | $14.94 | 33,800 | — | — |
| 1985-12-05 | $15.31 | $15.31 | 29,600 | — | — |
| 1985-12-04 | $15.63 | $15.63 | 22,600 | — | — |
| 1985-12-03 | $15.31 | $15.31 | 15,800 | — | — |
| 1985-12-02 | $15.00 | $15.00 | 57,000 | — | — |
| 1985-11-29 | $15.00 | $15.00 | 16,400 | — | — |
| 1985-11-27 | $14.94 | $14.94 | 10,200 | — | — |
| 1985-11-26 | $14.81 | $14.81 | 16,800 | — | — |
| 1985-11-25 | $14.94 | $14.94 | 4,600 | — | — |
| 1985-11-22 | $15.00 | $15.00 | 37,800 | — | — |
| 1985-11-21 | $15.06 | $15.06 | 22,600 | — | — |
| 1985-11-20 | $15.06 | $15.06 | 5,200 | — | — |
| 1985-11-19 | $15.13 | $15.13 | 8,400 | — | — |
| 1985-11-18 | $15.00 | $15.00 | 229,600 | — | — |
| 1985-11-15 | $15.19 | $15.19 | 8,600 | — | — |
| 1985-11-14 | $15.19 | $15.19 | 136,000 | — | — |
| 1985-11-13 | $15.25 | $15.25 | 5,200 | — | — |
| 1985-11-12 | $15.44 | $15.44 | 20,600 | — | — |
| 1985-11-11 | $15.00 | $15.00 | 10,600 | — | — |
| 1985-11-08 | $14.88 | $14.88 | 9,400 | — | — |
| 1985-11-07 | $15.06 | $15.06 | 106,600 | — | — |
| 1985-11-06 | $15.31 | $15.31 | 54,200 | — | — |
| 1985-11-05 | $15.06 | $15.06 | 17,200 | — | — |
| 1985-11-04 | $15.00 | $15.00 | 68,600 | — | — |
| 1985-11-01 | $14.81 | $14.81 | 20,000 | — | — |
| 1985-10-31 | $14.25 | $14.25 | 84,400 | — | — |
| 1985-10-30 | $14.13 | $14.13 | 30,400 | — | — |
| 1985-10-29 | $14.25 | $14.25 | 82,000 | — | — |
| 1985-10-28 | $13.94 | $13.94 | 21,200 | — | — |
| 1985-10-25 | $13.94 | $13.94 | 20,000 | — | — |
| 1985-10-24 | $13.81 | $13.81 | 196,400 | — | — |
| 1985-10-23 | $13.75 | $13.75 | 61,800 | — | — |
| 1985-10-22 | $13.69 | $13.69 | 16,800 | — | — |
| 1985-10-21 | $13.63 | $13.63 | 30,200 | — | — |
| 1985-10-18 | $13.69 | $13.69 | 33,600 | — | — |
| 1985-10-17 | $13.75 | $13.75 | 29,200 | — | — |
| 1985-10-16 | $13.63 | $13.63 | 19,600 | — | — |
| 1985-10-15 | $13.50 | $13.50 | 127,800 | — | — |
| 1985-10-14 | $13.94 | $13.94 | 7,200 | — | — |
| 1985-10-11 | $13.88 | $13.88 | 22,800 | — | — |
| 1985-10-10 | $13.50 | $13.50 | 35,200 | — | — |
| 1985-10-09 | $13.38 | $13.38 | 8,000 | — | — |
| 1985-10-08 | $13.56 | $13.56 | 21,000 | — | — |
| 1985-10-07 | $13.56 | $13.56 | 16,800 | — | — |
| 1985-10-04 | $13.56 | $13.56 | 4,400 | — | — |
| 1985-10-03 | $13.75 | $13.75 | 10,000 | — | — |
| 1985-10-02 | $13.88 | $13.88 | 6,600 | — | — |
| 1985-10-01 | $13.75 | $13.75 | 8,000 | — | — |
| 1985-09-30 | $13.75 | $13.75 | 66,400 | — | — |
| 1985-09-26 | $14.19 | $14.19 | 12,600 | — | — |
| 1985-09-25 | $14.31 | $14.31 | 6,400 | — | — |
| 1985-09-24 | $14.50 | $14.50 | 318,400 | — | — |
| 1985-09-23 | $14.56 | $14.56 | 10,200 | — | — |
| 1985-09-20 | $14.56 | $14.56 | 9,600 | — | — |
| 1985-09-19 | $14.63 | $14.63 | 61,400 | — | — |
| 1985-09-18 | $14.81 | $14.81 | 3,200 | — | — |
| 1985-09-17 | $14.88 | $14.88 | 406,600 | — | — |
| 1985-09-16 | $15.06 | $15.06 | 14,200 | — | — |
| 1985-09-13 | $15.13 | $15.13 | 14,600 | — | — |
| 1985-09-12 | $15.25 | $15.25 | 3,400 | — | — |
| 1985-09-11 | $15.38 | $15.38 | 10,000 | — | — |
| 1985-09-10 | $15.50 | $15.50 | 33,200 | — | — |
| 1985-09-09 | $15.13 | $15.13 | 24,600 | — | — |
| 1985-09-06 | $14.88 | $14.88 | 6,600 | — | — |
| 1985-09-05 | $14.69 | $14.69 | 15,400 | — | — |
| 1985-09-04 | $14.75 | $14.75 | 2,200 | — | — |
| 1985-09-03 | $14.69 | $14.69 | 1,800 | — | — |
| 1985-08-30 | $14.75 | $14.75 | 20,400 | — | — |
| 1985-08-29 | $14.88 | $14.88 | 7,000 | — | — |
| 1985-08-28 | $14.88 | $14.88 | 8,400 | — | — |
| 1985-08-27 | $14.88 | $14.88 | 9,400 | — | — |
| 1985-08-26 | $14.75 | $14.75 | 3,600 | — | — |
| 1985-08-23 | $14.88 | $14.88 | 80,600 | — | — |
| 1985-08-22 | $14.63 | $14.63 | 589,800 | — | — |
| 1985-08-21 | $14.75 | $14.75 | 11,400 | — | — |
| 1985-08-20 | $14.63 | $14.63 | 18,600 | — | — |
| 1985-08-19 | $14.63 | $14.63 | 13,800 | — | — |
| 1985-08-16 | $14.69 | $14.69 | 10,400 | — | — |
| 1985-08-15 | $14.94 | $14.94 | 5,400 | — | — |
| 1985-08-14 | $14.88 | $14.88 | 55,600 | — | — |
| 1985-08-13 | $15.00 | $15.00 | 33,400 | — | — |
| 1985-08-12 | $14.94 | $14.94 | 41,000 | — | — |
| 1985-08-09 | $15.00 | $15.00 | 17,200 | — | — |
| 1985-08-08 | $15.00 | $15.00 | 11,400 | — | — |
| 1985-08-07 | $15.00 | $15.00 | 57,200 | — | — |
| 1985-08-06 | $15.00 | $15.00 | 177,400 | — | — |
| 1985-08-05 | $15.19 | $15.19 | 8,200 | — | — |
| 1985-08-02 | $15.06 | $15.06 | 5,800 | — | — |
| 1985-08-01 | $15.19 | $15.19 | 21,200 | — | — |
| 1985-07-31 | $15.25 | $15.25 | 52,400 | — | — |
| 1985-07-30 | $15.38 | $15.38 | 17,400 | — | — |
| 1985-07-29 | $15.25 | $15.25 | 64,800 | — | — |
| 1985-07-26 | $15.31 | $15.31 | 17,200 | — | — |
| 1985-07-25 | $15.31 | $15.31 | 23,600 | — | — |
| 1985-07-24 | $15.44 | $15.44 | 25,200 | — | — |
| 1985-07-23 | $15.13 | $15.13 | 27,200 | — | — |
| 1985-07-22 | $14.88 | $14.88 | 79,800 | — | — |
| 1985-07-19 | $14.94 | $14.94 | 269,600 | — | — |
| 1985-07-18 | $15.00 | $15.00 | 220,400 | — | — |
| 1985-07-17 | $15.00 | $15.00 | 42,000 | — | — |
| 1985-07-16 | $15.00 | $15.00 | 16,000 | — | — |
| 1985-07-15 | $14.88 | $14.88 | 20,600 | — | — |
| 1985-07-12 | $14.88 | $14.88 | 12,000 | — | — |
| 1985-07-11 | $14.94 | $14.94 | 69,000 | — | — |
| 1985-07-10 | $14.69 | $14.69 | 34,800 | — | — |
| 1985-07-09 | $14.56 | $14.56 | 10,200 | — | — |
| 1985-07-08 | $14.75 | $14.75 | 3,200 | — | — |
| 1985-07-05 | $14.81 | $14.81 | 19,600 | — | — |
| 1985-07-03 | $14.50 | $14.50 | 37,000 | — | — |
| 1985-07-02 | $14.81 | $14.81 | 47,000 | — | — |
| 1985-07-01 | $14.69 | $14.69 | 5,000 | — | — |
| 1985-06-28 | $14.94 | $14.94 | 36,200 | — | — |
| 1985-06-27 | $14.50 | $14.50 | 58,800 | — | — |
| 1985-06-26 | $14.50 | $14.50 | 8,800 | — | — |
| 1985-06-25 | $14.88 | $14.88 | 18,800 | — | — |
| 1985-06-24 | $15.00 | $15.00 | 24,000 | — | — |
| 1985-06-21 | $14.94 | $14.94 | 2,000 | — | — |
| 1985-06-20 | $15.00 | $15.00 | 16,800 | — | — |
| 1985-06-19 | $14.81 | $14.81 | 24,600 | — | — |
| 1985-06-18 | $14.25 | $14.25 | 66,200 | — | — |
| 1985-06-17 | $14.44 | $14.44 | 305,200 | — | — |
| 1985-06-14 | $14.69 | $14.69 | 34,400 | — | — |
| 1985-06-13 | $15.06 | $15.06 | 98,800 | — | — |
| 1985-06-12 | $14.75 | $14.75 | 110,400 | — | — |
| 1985-06-11 | $14.75 | $14.75 | 132,000 | — | — |
| 1985-06-10 | $14.31 | $14.31 | 17,000 | — | — |
| 1985-06-07 | $14.31 | $14.31 | 6,600 | — | — |
| 1985-06-06 | $14.44 | $14.44 | 45,400 | — | — |
| 1985-06-05 | $14.38 | $14.38 | 53,600 | — | — |
| 1985-06-04 | $14.25 | $14.25 | 6,600 | — | — |
| 1985-06-03 | $14.56 | $14.56 | 8,200 | — | — |
| 1985-05-31 | $14.56 | $14.56 | 8,000 | — | — |
| 1985-05-30 | $14.56 | $14.56 | 319,400 | — | — |
| 1985-05-29 | $14.63 | $14.63 | 8,200 | — | — |
| 1985-05-28 | $14.50 | $14.50 | 4,200 | — | — |
| 1985-05-24 | $14.44 | $14.44 | 11,200 | — | — |
| 1985-05-23 | $14.38 | $14.38 | 16,000 | — | — |
| 1985-05-22 | $14.31 | $14.31 | 10,200 | — | — |
| 1985-05-21 | $14.25 | $14.25 | 17,200 | — | — |
| 1985-05-20 | $14.38 | $14.38 | 25,000 | — | — |
| 1985-05-17 | $14.38 | $14.38 | 63,000 | — | — |
| 1985-05-16 | $14.19 | $14.19 | 80,600 | — | — |
| 1985-05-15 | $14.00 | $14.00 | 24,200 | — | — |
| 1985-05-14 | $13.94 | $13.94 | 84,200 | — | — |
| 1985-05-13 | $14.13 | $14.13 | 66,200 | — | — |
| 1985-05-10 | $14.13 | $14.13 | 12,600 | — | — |
| 1985-05-09 | $13.88 | $13.88 | 23,800 | — | — |
| 1985-05-08 | $13.88 | $13.88 | 44,600 | — | — |
| 1985-05-07 | $14.06 | $14.06 | 51,000 | — | — |
| 1985-05-06 | $13.94 | $13.94 | 15,200 | — | — |
| 1985-05-03 | $14.38 | $14.38 | 25,800 | — | — |
| 1985-05-02 | $14.69 | $14.69 | 10,800 | — | — |
| 1985-05-01 | $14.50 | $14.50 | 33,600 | — | — |
| 1985-04-30 | $13.81 | $13.81 | 380,400 | — | — |
| 1985-04-29 | $14.13 | $14.13 | 15,400 | — | — |
| 1985-04-26 | $14.31 | $14.31 | 36,200 | — | — |
| 1985-04-25 | $14.31 | $14.31 | 14,800 | — | — |
| 1985-04-24 | $14.38 | $14.38 | 33,600 | — | — |
| 1985-04-23 | $14.06 | $14.06 | 9,000 | — | — |
| 1985-04-22 | $13.94 | $13.94 | 6,000 | — | — |
| 1985-04-19 | $13.94 | $13.94 | 23,000 | — | — |
| 1985-04-18 | $14.44 | $14.44 | 11,000 | — | — |
| 1985-04-17 | $14.50 | $14.50 | 46,200 | — | — |
| 1985-04-16 | $14.50 | $14.50 | 8,200 | — | — |
| 1985-04-15 | $14.63 | $14.63 | 5,000 | — | — |
| 1985-04-12 | $14.75 | $14.75 | 78,000 | — | — |
| 1985-04-11 | $14.88 | $14.88 | 16,400 | — | — |
| 1985-04-10 | $15.00 | $15.00 | 13,800 | — | — |
| 1985-04-09 | $14.88 | $14.88 | 3,000 | — | — |
| 1985-04-08 | $14.88 | $14.88 | 41,800 | — | — |
| 1985-04-04 | $14.75 | $14.75 | 110,400 | — | — |
| 1985-04-03 | $14.75 | $14.75 | 33,400 | — | — |
| 1985-04-02 | $15.19 | $15.19 | 8,800 | — | — |
| 1985-04-01 | $15.13 | $15.13 | 8,200 | — | — |
| 1985-03-29 | $15.13 | $15.13 | 28,800 | — | — |
| 1985-03-28 | $15.19 | $15.19 | 19,000 | — | — |
| 1985-03-27 | $15.13 | $15.13 | 14,400 | — | — |
| 1985-03-26 | $15.06 | $15.06 | 5,200 | — | — |
| 1985-03-25 | $15.31 | $15.31 | 20,000 | — | — |
| 1985-03-22 | $15.44 | $15.44 | 8,800 | — | — |
| 1985-03-21 | $15.63 | $15.63 | 9,800 | — | — |
| 1985-03-20 | $15.31 | $15.31 | 3,800 | — | — |
| 1985-03-19 | $15.13 | $15.13 | 5,800 | — | — |
| 1985-03-18 | $15.19 | $15.19 | 84,200 | — | — |
| 1985-03-15 | $15.31 | $15.31 | 12,600 | — | — |
| 1985-03-14 | $15.25 | $15.25 | 12,800 | — | — |
| 1985-03-13 | $15.56 | $15.56 | 9,800 | — | — |
| 1985-03-12 | $15.75 | $15.75 | 3,000 | — | — |
| 1985-03-11 | $15.69 | $15.69 | 5,800 | — | — |
| 1985-03-08 | $15.81 | $15.81 | 26,800 | — | — |
| 1985-03-07 | $16.00 | $16.00 | 17,000 | — | — |
| 1985-03-06 | $15.81 | $15.81 | 11,000 | — | — |
| 1985-03-05 | $15.88 | $15.88 | 6,400 | — | — |
| 1985-03-04 | $15.94 | $15.94 | 63,600 | — | — |
| 1985-03-01 | $16.13 | $16.13 | 19,200 | — | — |
| 1985-02-28 | $15.63 | $15.63 | 6,000 | — | — |
| 1985-02-27 | $15.63 | $15.63 | 14,600 | — | — |
| 1985-02-26 | $15.75 | $15.75 | 86,800 | — | — |
| 1985-02-25 | $15.88 | $15.88 | 20,400 | — | — |
| 1985-02-22 | $15.69 | $15.69 | 30,600 | — | — |
| 1985-02-21 | $15.75 | $15.75 | 40,000 | — | — |
| 1985-02-20 | $15.25 | $15.25 | 28,600 | — | — |
| 1985-02-19 | $15.06 | $15.06 | 31,600 | — | — |
| 1985-02-15 | $15.06 | $15.06 | 39,600 | — | — |
| 1985-02-14 | $15.25 | $15.25 | 41,600 | — | — |
| 1985-02-13 | $15.38 | $15.38 | 25,600 | — | — |
| 1985-02-12 | $15.38 | $15.38 | 179,600 | — | — |
| 1985-02-11 | $15.44 | $15.44 | 18,200 | — | — |
| 1985-02-08 | $15.50 | $15.50 | 24,000 | — | — |
| 1985-02-07 | $15.63 | $15.63 | 2,800 | — | — |
| 1985-02-06 | $15.50 | $15.50 | 29,600 | — | — |
| 1985-02-05 | $15.50 | $15.50 | 15,400 | — | — |
| 1985-02-04 | $15.50 | $15.50 | 7,600 | — | — |
| 1985-02-01 | $15.50 | $15.50 | 13,400 | — | — |
| 1985-01-31 | $15.06 | $15.06 | 5,600 | — | — |
| 1985-01-30 | $15.00 | $15.00 | 14,000 | — | — |
| 1985-01-29 | $14.69 | $14.69 | 15,800 | — | — |
| 1985-01-28 | $14.69 | $14.69 | 15,000 | — | — |
| 1985-01-25 | $14.44 | $14.44 | 26,800 | — | — |
| 1985-01-24 | $14.25 | $14.25 | 186,000 | — | — |
| 1985-01-23 | $13.56 | $13.56 | 93,400 | — | — |
| 1985-01-22 | $13.69 | $13.69 | 57,800 | — | — |
| 1985-01-21 | $14.00 | $14.00 | 57,600 | — | — |
| 1985-01-18 | $14.00 | $14.00 | 145,200 | — | — |
| 1985-01-17 | $14.06 | $14.06 | 68,400 | — | — |
| 1985-01-16 | $14.06 | $14.06 | 38,800 | — | — |
| 1985-01-15 | $14.13 | $14.13 | 29,800 | — | — |
| 1985-01-14 | $14.00 | $14.00 | 50,400 | — | — |
| 1985-01-11 | $13.44 | $13.44 | 9,400 | — | — |
| 1985-01-10 | $13.38 | $13.38 | 6,200 | — | — |
| 1985-01-09 | $13.06 | $13.06 | 14,200 | — | — |
| 1985-01-08 | $12.88 | $12.88 | 32,600 | — | — |
| 1985-01-07 | $12.88 | $12.88 | 26,400 | — | — |
| 1985-01-04 | $13.13 | $13.13 | 54,200 | — | — |
| 1985-01-03 | $13.38 | $13.38 | 39,000 | — | — |
| 1985-01-02 | $13.25 | $13.25 | 7,800 | — | — |