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 | $16.73 | $16.73 | 4,663 | — | — |
| 1985-12-30 | $16.73 | $16.73 | 10,641 | — | — |
| 1985-12-27 | $16.83 | $16.83 | 10,521 | — | — |
| 1985-12-26 | $16.73 | $16.73 | 3,706 | — | — |
| 1985-12-24 | $16.94 | $16.94 | 2,272 | — | — |
| 1985-12-23 | $16.94 | $16.94 | 17,336 | — | — |
| 1985-12-20 | $16.94 | $16.94 | 2,989 | — | — |
| 1985-12-19 | $16.94 | $16.94 | 12,554 | — | — |
| 1985-12-18 | $16.94 | $16.94 | 5,500 | — | — |
| 1985-12-17 | $17.04 | $17.04 | 13,152 | — | — |
| 1985-12-16 | $16.94 | $16.94 | 4,304 | — | — |
| 1985-12-13 | $17.04 | $17.04 | 3,587 | — | — |
| 1985-12-12 | $16.94 | $16.94 | 7,413 | — | — |
| 1985-12-11 | $16.94 | $16.94 | 1,913 | — | — |
| 1985-12-10 | $16.94 | $16.94 | 2,511 | — | — |
| 1985-12-09 | $16.94 | $16.94 | 20,206 | — | — |
| 1985-12-06 | $16.73 | $16.73 | 4,782 | — | — |
| 1985-12-05 | $16.94 | $16.94 | 359 | — | — |
| 1985-12-04 | $17.15 | $17.15 | 7,174 | — | — |
| 1985-12-03 | $16.94 | $16.94 | 1,315 | — | — |
| 1985-12-02 | $16.94 | $16.94 | 8,489 | — | — |
| 1985-11-29 | $16.94 | $16.94 | 1,196 | — | — |
| 1985-11-27 | $16.73 | $16.73 | 717 | — | — |
| 1985-11-26 | $16.94 | $16.94 | 1,196 | — | — |
| 1985-11-25 | $16.94 | $16.94 | 3,228 | — | — |
| 1985-11-22 | $16.94 | $16.94 | 27,140 | — | — |
| 1985-11-21 | $16.73 | $16.73 | 3,587 | — | — |
| 1985-11-20 | $16.94 | $16.94 | 1,674 | — | — |
| 1985-11-19 | $16.94 | $16.94 | 3,348 | — | — |
| 1985-11-18 | $16.94 | $16.94 | 2,391 | — | — |
| 1985-11-15 | $17.15 | $17.15 | 2,391 | — | — |
| 1985-11-14 | $17.15 | $17.15 | 2,630 | — | — |
| 1985-11-13 | $16.73 | $16.73 | 7,891 | — | — |
| 1985-11-12 | $16.73 | $16.73 | 2,630 | — | — |
| 1985-11-11 | $17.15 | $17.15 | 1,076 | — | — |
| 1985-11-08 | $17.15 | $17.15 | 598 | — | — |
| 1985-11-07 | $16.94 | $16.94 | 12,075 | — | — |
| 1985-11-06 | $16.73 | $16.73 | 2,391 | — | — |
| 1985-11-05 | $16.73 | $16.73 | 3,109 | — | — |
| 1985-11-04 | $16.73 | $16.73 | 1,196 | — | — |
| 1985-11-01 | $17.04 | $17.04 | 16,021 | — | — |
| 1985-10-31 | $17.15 | $17.15 | 18,771 | — | — |
| 1985-10-30 | $17.15 | $17.15 | 359 | — | — |
| 1985-10-29 | $17.15 | $17.15 | 0 | — | — |
| 1985-10-28 | $17.15 | $17.15 | 29,053 | — | — |
| 1985-10-25 | $17.15 | $17.15 | 14,467 | — | — |
| 1985-10-24 | $17.77 | $17.77 | 956 | — | — |
| 1985-10-23 | $17.77 | $17.77 | 598 | — | — |
| 1985-10-22 | $17.77 | $17.77 | 598 | — | — |
| 1985-10-21 | $17.56 | $17.56 | 2,750 | — | — |
| 1985-10-18 | $17.77 | $17.77 | 10,999 | — | — |
| 1985-10-17 | $17.77 | $17.77 | 2,391 | — | — |
| 1985-10-16 | $17.77 | $17.77 | 4,304 | — | — |
| 1985-10-15 | $17.98 | $17.98 | 23,314 | — | — |
| 1985-10-14 | $17.67 | $17.67 | 598 | — | — |
| 1985-10-11 | $17.56 | $17.56 | 2,152 | — | — |
| 1985-10-10 | $17.77 | $17.77 | 1,196 | — | — |
| 1985-10-09 | $17.77 | $17.77 | 3,228 | — | — |
| 1985-10-08 | $17.77 | $17.77 | 17,934 | — | — |
| 1985-10-07 | $17.36 | $17.36 | 13,391 | — | — |
| 1985-10-04 | $17.36 | $17.36 | 35,987 | — | — |
| 1985-10-03 | $17.46 | $17.46 | 1,435 | — | — |
| 1985-10-02 | $17.77 | $17.77 | 36,226 | — | — |
| 1985-10-01 | $17.77 | $17.77 | 14,945 | — | — |
| 1985-09-30 | $17.56 | $17.56 | 41,846 | — | — |
| 1985-09-26 | $17.77 | $17.77 | 29,292 | — | — |
| 1985-09-25 | $17.56 | $17.56 | 359 | — | — |
| 1985-09-24 | $17.77 | $17.77 | 11,717 | — | — |
| 1985-09-23 | $17.77 | $17.77 | 3,826 | — | — |
| 1985-09-20 | $17.77 | $17.77 | 1,674 | — | — |
| 1985-09-19 | $17.77 | $17.77 | 4,424 | — | — |
| 1985-09-18 | $17.46 | $17.46 | 7,174 | — | — |
| 1985-09-17 | $17.36 | $17.36 | 7,293 | — | — |
| 1985-09-16 | $17.36 | $17.36 | 8,608 | — | — |
| 1985-09-13 | $17.36 | $17.36 | 2,630 | — | — |
| 1985-09-12 | $17.77 | $17.77 | 8,369 | — | — |
| 1985-09-11 | $17.77 | $17.77 | 13,271 | — | — |
| 1985-09-10 | $17.36 | $17.36 | 31,444 | — | — |
| 1985-09-09 | $17.77 | $17.77 | 24,390 | — | — |
| 1985-09-06 | $17.36 | $17.36 | 20,684 | — | — |
| 1985-09-05 | $16.94 | $16.94 | 239 | — | — |
| 1985-09-04 | $17.15 | $17.15 | 5,141 | — | — |
| 1985-09-03 | $17.36 | $17.36 | 2,989 | — | — |
| 1985-08-30 | $17.15 | $17.15 | 1,196 | — | — |
| 1985-08-29 | $17.15 | $17.15 | 4,782 | — | — |
| 1985-08-28 | $17.15 | $17.15 | 2,391 | — | — |
| 1985-08-27 | $17.15 | $17.15 | 2,869 | — | — |
| 1985-08-26 | $17.15 | $17.15 | 478 | — | — |
| 1985-08-23 | $17.36 | $17.36 | 33,596 | — | — |
| 1985-08-22 | $17.56 | $17.56 | 0 | — | — |
| 1985-08-21 | $17.56 | $17.56 | 46,389 | — | — |
| 1985-08-20 | $17.25 | $17.25 | 6,217 | — | — |
| 1985-08-19 | $17.36 | $17.36 | 3,228 | — | — |
| 1985-08-16 | $17.36 | $17.36 | 837 | — | — |
| 1985-08-15 | $17.36 | $17.36 | 16,499 | — | — |
| 1985-08-14 | $16.73 | $16.73 | 717 | — | — |
| 1985-08-13 | $16.94 | $16.94 | 2,511 | — | — |
| 1985-08-12 | $17.15 | $17.15 | 6,695 | — | — |
| 1985-08-09 | $17.56 | $17.56 | 31,922 | — | — |
| 1985-08-08 | $17.77 | $17.77 | 956 | — | — |
| 1985-08-07 | $17.67 | $17.67 | 14,347 | — | — |
| 1985-08-06 | $17.98 | $17.98 | 69,225 | — | — |
| 1985-08-05 | $17.77 | $17.77 | 7,652 | — | — |
| 1985-08-02 | $17.98 | $17.98 | 40,531 | — | — |
| 1985-08-01 | $17.77 | $17.77 | 120 | — | — |
| 1985-07-31 | $17.98 | $17.98 | 4,782 | — | — |
| 1985-07-30 | $17.56 | $17.56 | 4,185 | — | — |
| 1985-07-29 | $17.98 | $17.98 | 11,956 | — | — |
| 1985-07-26 | $17.98 | $17.98 | 14,586 | — | — |
| 1985-07-25 | $18.19 | $18.19 | 39,574 | — | — |
| 1985-07-24 | $18.19 | $18.19 | 956 | — | — |
| 1985-07-23 | $18.19 | $18.19 | 31,205 | — | — |
| 1985-07-22 | $18.19 | $18.19 | 1,196 | — | — |
| 1985-07-19 | $18.61 | $18.61 | 14,945 | — | — |
| 1985-07-18 | $18.19 | $18.19 | 3,348 | — | — |
| 1985-07-17 | $18.40 | $18.40 | 37,422 | — | — |
| 1985-07-16 | $17.98 | $17.98 | 12,554 | — | — |
| 1985-07-15 | $17.36 | $17.36 | 40,770 | — | — |
| 1985-07-12 | $17.56 | $17.56 | 28,096 | — | — |
| 1985-07-11 | $17.15 | $17.15 | 26,303 | — | — |
| 1985-07-10 | $17.15 | $17.15 | 28,575 | — | — |
| 1985-07-09 | $16.52 | $16.52 | 14,467 | — | — |
| 1985-07-08 | $16.94 | $16.94 | 8,489 | — | — |
| 1985-07-05 | $16.52 | $16.52 | 3,348 | — | — |
| 1985-07-03 | $16.73 | $16.73 | 3,706 | — | — |
| 1985-07-02 | $16.21 | $16.21 | 6,217 | — | — |
| 1985-07-01 | $16.21 | $16.21 | 7,771 | — | — |
| 1985-06-28 | $16.52 | $16.52 | 6,576 | — | — |
| 1985-06-27 | $16.73 | $16.73 | 53,323 | — | — |
| 1985-06-26 | $16.94 | $16.94 | 16,021 | — | — |
| 1985-06-25 | $17.15 | $17.15 | 3,467 | — | — |
| 1985-06-24 | $17.15 | $17.15 | 7,293 | — | — |
| 1985-06-21 | $17.15 | $17.15 | 69,344 | — | — |
| 1985-06-20 | $17.36 | $17.36 | 50,932 | — | — |
| 1985-06-19 | $16.62 | $16.62 | 5,021 | — | — |
| 1985-06-18 | $17.36 | $17.36 | 5,021 | — | — |
| 1985-06-17 | $17.36 | $17.36 | 1,913 | — | — |
| 1985-06-14 | $17.36 | $17.36 | 0 | — | — |
| 1985-06-13 | $17.36 | $17.36 | 3,826 | — | — |
| 1985-06-12 | $17.36 | $17.36 | 1,076 | — | — |
| 1985-06-11 | $17.36 | $17.36 | 48,422 | — | — |
| 1985-06-10 | $17.36 | $17.36 | 5,858 | — | — |
| 1985-06-07 | $17.77 | $17.77 | 1,913 | — | — |
| 1985-06-06 | $18.19 | $18.19 | 239 | — | — |
| 1985-06-05 | $17.88 | $17.88 | 4,065 | — | — |
| 1985-06-04 | $17.77 | $17.77 | 4,663 | — | — |
| 1985-06-03 | $17.98 | $17.98 | 4,424 | — | — |
| 1985-05-31 | $18.19 | $18.19 | 120 | — | — |
| 1985-05-30 | $17.98 | $17.98 | 0 | — | — |
| 1985-05-29 | $17.98 | $17.98 | 2,869 | — | — |
| 1985-05-28 | $17.98 | $17.98 | 120 | — | — |
| 1985-05-24 | $17.98 | $17.98 | 2,869 | — | — |
| 1985-05-23 | $18.40 | $18.40 | 2,869 | — | — |
| 1985-05-22 | $18.40 | $18.40 | 0 | — | — |
| 1985-05-21 | $18.40 | $18.40 | 3,228 | — | — |
| 1985-05-20 | $17.77 | $17.77 | 8,010 | — | — |
| 1985-05-17 | $17.77 | $17.77 | 7,054 | — | — |
| 1985-05-16 | $18.82 | $18.82 | 6,576 | — | — |
| 1985-05-15 | $19.03 | $19.03 | 0 | — | — |
| 1985-05-14 | $19.03 | $19.03 | 18,412 | — | — |
| 1985-05-13 | $18.82 | $18.82 | 5,021 | — | — |
| 1985-05-10 | $19.03 | $19.03 | 8,728 | — | — |
| 1985-05-09 | $18.82 | $18.82 | 1,913 | — | — |
| 1985-05-08 | $19.45 | $19.45 | 4,304 | — | — |
| 1985-05-07 | $19.24 | $19.24 | 16,977 | — | — |
| 1985-05-06 | $19.24 | $19.24 | 25,705 | — | — |
| 1985-05-03 | $19.66 | $19.66 | 1,913 | — | — |
| 1985-05-02 | $19.13 | $19.13 | 8,250 | — | — |
| 1985-05-01 | $19.45 | $19.45 | 6,217 | — | — |
| 1985-04-30 | $19.86 | $19.86 | 16,499 | — | — |
| 1985-04-29 | $20.49 | $20.49 | 2,630 | — | — |
| 1985-04-26 | $20.49 | $20.49 | 18,293 | — | — |
| 1985-04-25 | $19.86 | $19.86 | 25,227 | — | — |
| 1985-04-24 | $19.24 | $19.24 | 4,304 | — | — |
| 1985-04-23 | $19.66 | $19.66 | 2,391 | — | — |
| 1985-04-22 | $19.66 | $19.66 | 120 | — | — |
| 1985-04-19 | $19.45 | $19.45 | 3,109 | — | — |
| 1985-04-18 | $19.66 | $19.66 | 12,195 | — | — |
| 1985-04-17 | $20.28 | $20.28 | 7,293 | — | — |
| 1985-04-16 | $20.49 | $20.49 | 5,021 | — | — |
| 1985-04-15 | $20.07 | $20.07 | 44,596 | — | — |
| 1985-04-12 | $19.45 | $19.45 | 11,836 | — | — |
| 1985-04-11 | $20.28 | $20.28 | 82,735 | — | — |
| 1985-04-10 | $19.66 | $19.66 | 83,452 | — | — |
| 1985-04-09 | $18.19 | $18.19 | 12,315 | — | — |
| 1985-04-08 | $18.40 | $18.40 | 19,727 | — | — |
| 1985-04-04 | $18.19 | $18.19 | 14,706 | — | — |
| 1985-04-03 | $18.19 | $18.19 | 1,554 | — | — |
| 1985-04-02 | $18.30 | $18.30 | 1,076 | — | — |
| 1985-04-01 | $18.61 | $18.61 | 4,185 | — | — |
| 1985-03-29 | $18.40 | $18.40 | 5,021 | — | — |
| 1985-03-28 | $18.09 | $18.09 | 1,554 | — | — |
| 1985-03-27 | $17.98 | $17.98 | 239 | — | — |
| 1985-03-26 | $18.19 | $18.19 | 3,228 | — | — |
| 1985-03-25 | $18.40 | $18.40 | 8,608 | — | — |
| 1985-03-22 | $18.61 | $18.61 | 12,195 | — | — |
| 1985-03-21 | $18.40 | $18.40 | 1,076 | — | — |
| 1985-03-20 | $18.82 | $18.82 | 598 | — | — |
| 1985-03-19 | $18.82 | $18.82 | 4,663 | — | — |
| 1985-03-18 | $18.40 | $18.40 | 2,869 | — | — |
| 1985-03-15 | $18.40 | $18.40 | 26,542 | — | — |
| 1985-03-14 | $19.03 | $19.03 | 5,021 | — | — |
| 1985-03-13 | $19.03 | $19.03 | 4,304 | — | — |
| 1985-03-12 | $19.03 | $19.03 | 2,033 | — | — |
| 1985-03-11 | $19.24 | $19.24 | 4,304 | — | — |
| 1985-03-08 | $19.24 | $19.24 | 1,674 | — | — |
| 1985-03-07 | $19.45 | $19.45 | 3,587 | — | — |
| 1985-03-06 | $19.66 | $19.66 | 8,250 | — | — |
| 1985-03-05 | $20.07 | $20.07 | 598 | — | — |
| 1985-03-04 | $20.07 | $20.07 | 14,825 | — | — |
| 1985-03-01 | $20.28 | $20.28 | 64,682 | — | — |
| 1985-02-28 | $19.24 | $19.24 | 17,336 | — | — |
| 1985-02-27 | $19.86 | $19.86 | 6,815 | — | — |
| 1985-02-26 | $19.24 | $19.24 | 7,652 | — | — |
| 1985-02-25 | $19.24 | $19.24 | 11,358 | — | — |
| 1985-02-22 | $19.03 | $19.03 | 21,640 | — | — |
| 1985-02-21 | $19.03 | $19.03 | 19,249 | — | — |
| 1985-02-20 | $18.82 | $18.82 | 16,499 | — | — |
| 1985-02-19 | $17.98 | $17.98 | 6,815 | — | — |
| 1985-02-15 | $18.40 | $18.40 | 12,673 | — | — |
| 1985-02-14 | $19.03 | $19.03 | 21,282 | — | — |
| 1985-02-13 | $19.03 | $19.03 | 6,815 | — | — |
| 1985-02-12 | $19.66 | $19.66 | 12,075 | — | — |
| 1985-02-11 | $20.49 | $20.49 | 44,596 | — | — |
| 1985-02-08 | $19.24 | $19.24 | 46,389 | — | — |
| 1985-02-07 | $18.40 | $18.40 | 20,206 | — | — |
| 1985-02-06 | $18.40 | $18.40 | 29,890 | — | — |
| 1985-02-05 | $16.73 | $16.73 | 7,891 | — | — |
| 1985-02-04 | $16.73 | $16.73 | 15,064 | — | — |
| 1985-02-01 | $16.52 | $16.52 | 34,433 | — | — |
| 1985-01-31 | $16.10 | $16.10 | 63,845 | — | — |
| 1985-01-30 | $15.16 | $15.16 | 1,435 | — | — |
| 1985-01-29 | $15.06 | $15.06 | 17,097 | — | — |
| 1985-01-28 | $15.26 | $15.26 | 6,815 | — | — |
| 1985-01-25 | $15.26 | $15.26 | 39,096 | — | — |
| 1985-01-24 | $15.26 | $15.26 | 17,217 | — | — |
| 1985-01-23 | $15.47 | $15.47 | 4,663 | — | — |
| 1985-01-22 | $15.47 | $15.47 | 20,445 | — | — |
| 1985-01-21 | $14.01 | $14.01 | 2,272 | — | — |
| 1985-01-18 | $13.80 | $13.80 | 49,617 | — | — |
| 1985-01-17 | $13.80 | $13.80 | 28,694 | — | — |
| 1985-01-16 | $13.80 | $13.80 | 0 | — | — |
| 1985-01-15 | $13.80 | $13.80 | 3,945 | — | — |
| 1985-01-14 | $13.80 | $13.80 | 2,391 | — | — |
| 1985-01-11 | $13.80 | $13.80 | 1,076 | — | — |
| 1985-01-10 | $13.80 | $13.80 | 9,087 | — | — |
| 1985-01-09 | $13.80 | $13.80 | 2,511 | — | — |
| 1985-01-08 | $13.80 | $13.80 | 1,793 | — | — |
| 1985-01-07 | $14.01 | $14.01 | 5,978 | — | — |
| 1985-01-04 | $14.01 | $14.01 | 359 | — | — |
| 1985-01-03 | $14.01 | $14.01 | 7,771 | — | — |
| 1985-01-02 | $13.80 | $13.80 | 28,694 | — | — |