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 | $18.69 | $18.69 | 360,725 | — | — |
| 1985-12-30 | $18.64 | $18.64 | 159,600 | — | — |
| 1985-12-27 | $18.49 | $18.49 | 96,060 | — | — |
| 1985-12-26 | $18.04 | $18.04 | 59,287 | — | — |
| 1985-12-24 | $17.59 | $17.59 | 104,065 | — | — |
| 1985-12-23 | $17.89 | $17.89 | 93,809 | — | — |
| 1985-12-20 | $18.49 | $18.49 | 168,105 | — | — |
| 1985-12-19 | $18.69 | $18.69 | 124,078 | — | — |
| 1985-12-18 | $19.39 | $19.39 | 84,553 | — | — |
| 1985-12-17 | $19.54 | $19.54 | 230,394 | — | — |
| 1985-12-16 | $19.79 | $19.79 | 101,063 | — | — |
| 1985-12-13 | $18.94 | $18.94 | 86,554 | — | — |
| 1985-12-12 | $18.09 | $18.09 | 121,576 | — | — |
| 1985-12-11 | $17.99 | $17.99 | 98,311 | — | — |
| 1985-12-10 | $17.29 | $17.29 | 410,757 | — | — |
| 1985-12-09 | $17.24 | $17.24 | 61,789 | — | — |
| 1985-12-06 | $17.09 | $17.09 | 67,292 | — | — |
| 1985-12-05 | $17.29 | $17.29 | 111,069 | — | — |
| 1985-12-04 | $17.09 | $17.09 | 64,040 | — | — |
| 1985-12-03 | $17.09 | $17.09 | 45,278 | — | — |
| 1985-12-02 | $17.09 | $17.09 | 99,812 | — | — |
| 1985-11-29 | $17.19 | $17.19 | 48,030 | — | — |
| 1985-11-27 | $17.34 | $17.34 | 62,039 | — | — |
| 1985-11-26 | $17.09 | $17.09 | 70,044 | — | — |
| 1985-11-25 | $17.19 | $17.19 | 84,303 | — | — |
| 1985-11-22 | $17.19 | $17.19 | 217,136 | — | — |
| 1985-11-21 | $17.29 | $17.29 | 80,801 | — | — |
| 1985-11-20 | $17.34 | $17.34 | 46,279 | — | — |
| 1985-11-19 | $17.29 | $17.29 | 63,039 | — | — |
| 1985-11-18 | $17.19 | $17.19 | 55,034 | — | — |
| 1985-11-15 | $17.29 | $17.29 | 296,936 | — | — |
| 1985-11-14 | $17.54 | $17.54 | 169,606 | — | — |
| 1985-11-13 | $17.79 | $17.79 | 45,528 | — | — |
| 1985-11-12 | $17.84 | $17.84 | 161,601 | — | — |
| 1985-11-11 | $17.59 | $17.59 | 173,108 | — | — |
| 1985-11-08 | $17.19 | $17.19 | 115,572 | — | — |
| 1985-11-07 | $16.94 | $16.94 | 105,566 | — | — |
| 1985-11-06 | $17.09 | $17.09 | 112,821 | — | — |
| 1985-11-05 | $16.69 | $16.69 | 320,200 | — | — |
| 1985-11-04 | $16.54 | $16.54 | 72,545 | — | — |
| 1985-11-01 | $16.54 | $16.54 | 209,131 | — | — |
| 1985-10-31 | $16.44 | $16.44 | 215,885 | — | — |
| 1985-10-30 | $15.79 | $15.79 | 77,048 | — | — |
| 1985-10-29 | $15.89 | $15.89 | 48,030 | — | — |
| 1985-10-28 | $16.04 | $16.04 | 48,030 | — | — |
| 1985-10-25 | $16.09 | $16.09 | 110,069 | — | — |
| 1985-10-24 | $16.09 | $16.09 | 94,809 | — | — |
| 1985-10-23 | $16.49 | $16.49 | 115,822 | — | — |
| 1985-10-22 | $16.69 | $16.69 | 212,133 | — | — |
| 1985-10-21 | $16.49 | $16.49 | 182,864 | — | — |
| 1985-10-18 | $16.44 | $16.44 | 224,640 | — | — |
| 1985-10-17 | $16.09 | $16.09 | 139,087 | — | — |
| 1985-10-16 | $15.29 | $15.29 | 298,437 | — | — |
| 1985-10-15 | $15.14 | $15.14 | 255,660 | — | — |
| 1985-10-14 | $14.89 | $14.89 | 280,175 | — | — |
| 1985-10-11 | $14.79 | $14.79 | 189,869 | — | — |
| 1985-10-10 | $14.79 | $14.79 | 71,795 | — | — |
| 1985-10-09 | $14.79 | $14.79 | 269,168 | — | — |
| 1985-10-08 | $14.99 | $14.99 | 31,019 | — | — |
| 1985-10-07 | $14.99 | $14.99 | 50,782 | — | — |
| 1985-10-04 | $14.94 | $14.94 | 33,521 | — | — |
| 1985-10-03 | $15.09 | $15.09 | 71,295 | — | — |
| 1985-10-02 | $14.99 | $14.99 | 105,066 | — | — |
| 1985-10-01 | $14.99 | $14.99 | 90,557 | — | — |
| 1985-09-30 | $14.84 | $14.84 | 105,566 | — | — |
| 1985-09-26 | $14.99 | $14.99 | 391,995 | — | — |
| 1985-09-25 | $15.39 | $15.39 | 108,318 | — | — |
| 1985-09-24 | $15.74 | $15.74 | 78,549 | — | — |
| 1985-09-23 | $15.79 | $15.79 | 67,792 | — | — |
| 1985-09-20 | $15.44 | $15.44 | 48,780 | — | — |
| 1985-09-19 | $15.19 | $15.19 | 68,793 | — | — |
| 1985-09-18 | $15.19 | $15.19 | 86,804 | — | — |
| 1985-09-17 | $15.34 | $15.34 | 171,107 | — | — |
| 1985-09-16 | $15.19 | $15.19 | 255,159 | — | — |
| 1985-09-13 | $15.39 | $15.39 | 253,909 | — | — |
| 1985-09-12 | $15.34 | $15.34 | 104,816 | — | — |
| 1985-09-11 | $15.79 | $15.79 | 139,337 | — | — |
| 1985-09-10 | $15.79 | $15.79 | 50,031 | — | — |
| 1985-09-09 | $15.84 | $15.84 | 30,769 | — | — |
| 1985-09-06 | $15.69 | $15.69 | 104,565 | — | — |
| 1985-09-05 | $15.49 | $15.49 | 82,051 | — | — |
| 1985-09-04 | $15.04 | $15.04 | 240,650 | — | — |
| 1985-09-03 | $14.99 | $14.99 | 68,043 | — | — |
| 1985-08-30 | $15.24 | $15.24 | 43,777 | — | — |
| 1985-08-29 | $15.14 | $15.14 | 72,795 | — | — |
| 1985-08-28 | $15.54 | $15.54 | 121,576 | — | — |
| 1985-08-27 | $15.69 | $15.69 | 29,018 | — | — |
| 1985-08-26 | $15.64 | $15.64 | 47,280 | — | — |
| 1985-08-23 | $15.64 | $15.64 | 156,098 | — | — |
| 1985-08-22 | $15.44 | $15.44 | 124,578 | — | — |
| 1985-08-21 | $15.69 | $15.69 | 115,572 | — | — |
| 1985-08-20 | $15.69 | $15.69 | 77,548 | — | — |
| 1985-08-19 | $16.09 | $16.09 | 26,517 | — | — |
| 1985-08-16 | $16.14 | $16.14 | 72,045 | — | — |
| 1985-08-15 | $16.24 | $16.24 | 47,029 | — | — |
| 1985-08-14 | $16.19 | $16.19 | 96,060 | — | — |
| 1985-08-13 | $16.09 | $16.09 | 156,848 | — | — |
| 1985-08-12 | $16.04 | $16.04 | 78,049 | — | — |
| 1985-08-09 | $16.19 | $16.19 | 169,356 | — | — |
| 1985-08-08 | $15.79 | $15.79 | 60,038 | — | — |
| 1985-08-07 | $15.69 | $15.69 | 97,061 | — | — |
| 1985-08-06 | $15.94 | $15.94 | 116,073 | — | — |
| 1985-08-05 | $16.09 | $16.09 | 83,802 | — | — |
| 1985-08-02 | $16.09 | $16.09 | 238,399 | — | — |
| 1985-08-01 | $15.99 | $15.99 | 193,371 | — | — |
| 1985-07-31 | $15.29 | $15.29 | 469,543 | — | — |
| 1985-07-30 | $14.89 | $14.89 | 200,125 | — | — |
| 1985-07-29 | $15.39 | $15.39 | 345,466 | — | — |
| 1985-07-26 | $15.89 | $15.89 | 100,813 | — | — |
| 1985-07-25 | $16.29 | $16.29 | 138,587 | — | — |
| 1985-07-24 | $16.29 | $16.29 | 181,614 | — | — |
| 1985-07-23 | $16.19 | $16.19 | 164,603 | — | — |
| 1985-07-22 | $15.99 | $15.99 | 58,036 | — | — |
| 1985-07-19 | $15.99 | $15.99 | 227,892 | — | — |
| 1985-07-18 | $15.64 | $15.64 | 137,836 | — | — |
| 1985-07-17 | $16.04 | $16.04 | 69,543 | — | — |
| 1985-07-16 | $16.29 | $16.29 | 246,154 | — | — |
| 1985-07-15 | $15.74 | $15.74 | 125,328 | — | — |
| 1985-07-12 | $15.79 | $15.79 | 153,846 | — | — |
| 1985-07-11 | $15.69 | $15.69 | 177,861 | — | — |
| 1985-07-10 | $15.99 | $15.99 | 71,295 | — | — |
| 1985-07-09 | $15.99 | $15.99 | 121,326 | — | — |
| 1985-07-08 | $15.89 | $15.89 | 93,058 | — | — |
| 1985-07-05 | $16.09 | $16.09 | 32,770 | — | — |
| 1985-07-03 | $16.04 | $16.04 | 108,568 | — | — |
| 1985-07-02 | $16.29 | $16.29 | 186,867 | — | — |
| 1985-07-01 | $16.69 | $16.69 | 134,084 | — | — |
| 1985-06-28 | $16.49 | $16.49 | 76,298 | — | — |
| 1985-06-27 | $16.84 | $16.84 | 454,034 | — | — |
| 1985-06-26 | $16.64 | $16.64 | 65,291 | — | — |
| 1985-06-25 | $16.29 | $16.29 | 141,088 | — | — |
| 1985-06-24 | $15.94 | $15.94 | 97,061 | — | — |
| 1985-06-21 | $15.69 | $15.69 | 59,037 | — | — |
| 1985-06-20 | $15.54 | $15.54 | 79,550 | — | — |
| 1985-06-19 | $15.84 | $15.84 | 111,570 | — | — |
| 1985-06-18 | $15.44 | $15.44 | 114,071 | — | — |
| 1985-06-17 | $14.89 | $14.89 | 148,843 | — | — |
| 1985-06-14 | $14.99 | $14.99 | 44,028 | — | — |
| 1985-06-13 | $14.89 | $14.89 | 113,821 | — | — |
| 1985-06-12 | $14.99 | $14.99 | 137,086 | — | — |
| 1985-06-11 | $15.14 | $15.14 | 154,597 | — | — |
| 1985-06-10 | $15.19 | $15.19 | 293,934 | — | — |
| 1985-06-07 | $15.54 | $15.54 | 102,564 | — | — |
| 1985-06-06 | $15.54 | $15.54 | 207,630 | — | — |
| 1985-06-05 | $15.04 | $15.04 | 142,089 | — | — |
| 1985-06-04 | $14.69 | $14.69 | 100,313 | — | — |
| 1985-06-03 | $14.59 | $14.59 | 106,066 | — | — |
| 1985-05-31 | $14.59 | $14.59 | 72,545 | — | — |
| 1985-05-30 | $14.59 | $14.59 | 254,659 | — | — |
| 1985-05-29 | $14.29 | $14.29 | 83,802 | — | — |
| 1985-05-28 | $14.34 | $14.34 | 50,281 | — | — |
| 1985-05-24 | $14.49 | $14.49 | 121,326 | — | — |
| 1985-05-23 | $14.39 | $14.39 | 60,038 | — | — |
| 1985-05-22 | $14.69 | $14.69 | 123,577 | — | — |
| 1985-05-21 | $14.59 | $14.59 | 221,639 | — | — |
| 1985-05-20 | $14.54 | $14.54 | 240,901 | — | — |
| 1985-05-17 | $14.64 | $14.64 | 167,855 | — | — |
| 1985-05-16 | $14.14 | $14.14 | 189,869 | — | — |
| 1985-05-15 | $13.79 | $13.79 | 165,103 | — | — |
| 1985-05-14 | $14.09 | $14.09 | 78,549 | — | — |
| 1985-05-13 | $14.39 | $14.39 | 91,307 | — | — |
| 1985-05-10 | $14.19 | $14.19 | 80,300 | — | — |
| 1985-05-09 | $13.89 | $13.89 | 130,081 | — | — |
| 1985-05-08 | $13.79 | $13.79 | 59,787 | — | — |
| 1985-05-07 | $13.99 | $13.99 | 145,341 | — | — |
| 1985-05-06 | $14.04 | $14.04 | 73,546 | — | — |
| 1985-05-03 | $13.84 | $13.84 | 174,109 | — | — |
| 1985-05-02 | $13.74 | $13.74 | 236,148 | — | — |
| 1985-05-01 | $13.84 | $13.84 | 212,883 | — | — |
| 1985-04-30 | $13.69 | $13.69 | 298,186 | — | — |
| 1985-04-29 | $13.99 | $13.99 | 305,441 | — | — |
| 1985-04-26 | $14.04 | $14.04 | 132,583 | — | — |
| 1985-04-25 | $14.19 | $14.19 | 153,596 | — | — |
| 1985-04-24 | $13.79 | $13.79 | 174,359 | — | — |
| 1985-04-23 | $13.44 | $13.44 | 268,668 | — | — |
| 1985-04-22 | $13.34 | $13.34 | 104,816 | — | — |
| 1985-04-19 | $13.09 | $13.09 | 420,263 | — | — |
| 1985-04-18 | $12.94 | $12.94 | 42,777 | — | — |
| 1985-04-17 | $12.99 | $12.99 | 82,051 | — | — |
| 1985-04-16 | $12.89 | $12.89 | 75,547 | — | — |
| 1985-04-15 | $12.79 | $12.79 | 129,331 | — | — |
| 1985-04-12 | $12.99 | $12.99 | 36,523 | — | — |
| 1985-04-11 | $13.19 | $13.19 | 190,119 | — | — |
| 1985-04-10 | $13.14 | $13.14 | 91,807 | — | — |
| 1985-04-09 | $13.09 | $13.09 | 126,829 | — | — |
| 1985-04-08 | $12.99 | $12.99 | 256,911 | — | — |
| 1985-04-04 | $12.99 | $12.99 | 110,819 | — | — |
| 1985-04-03 | $12.79 | $12.79 | 82,802 | — | — |
| 1985-04-02 | $12.89 | $12.89 | 277,924 | — | — |
| 1985-04-01 | $12.74 | $12.74 | 216,886 | — | — |
| 1985-03-29 | $12.49 | $12.49 | 45,779 | — | — |
| 1985-03-28 | $12.59 | $12.59 | 64,040 | — | — |
| 1985-03-27 | $12.64 | $12.64 | 181,363 | — | — |
| 1985-03-26 | $12.59 | $12.59 | 78,299 | — | — |
| 1985-03-25 | $12.84 | $12.84 | 42,527 | — | — |
| 1985-03-22 | $12.94 | $12.94 | 155,097 | — | — |
| 1985-03-21 | $13.04 | $13.04 | 154,597 | — | — |
| 1985-03-20 | $13.29 | $13.29 | 229,644 | — | — |
| 1985-03-19 | $13.64 | $13.64 | 150,844 | — | — |
| 1985-03-18 | $13.24 | $13.24 | 149,343 | — | — |
| 1985-03-15 | $12.59 | $12.59 | 72,295 | — | — |
| 1985-03-14 | $12.72 | $12.72 | 45,028 | — | — |
| 1985-03-13 | $12.84 | $12.84 | 113,571 | — | — |
| 1985-03-12 | $13.22 | $13.22 | 63,540 | — | — |
| 1985-03-11 | $13.29 | $13.29 | 156,598 | — | — |
| 1985-03-08 | $13.34 | $13.34 | 119,575 | — | — |
| 1985-03-07 | $13.14 | $13.14 | 107,567 | — | — |
| 1985-03-06 | $13.07 | $13.07 | 129,081 | — | — |
| 1985-03-05 | $13.02 | $13.02 | 88,055 | — | — |
| 1985-03-04 | $13.07 | $13.07 | 140,588 | — | — |
| 1985-03-01 | $13.32 | $13.32 | 156,598 | — | — |
| 1985-02-28 | $12.99 | $12.99 | 178,111 | — | — |
| 1985-02-27 | $12.74 | $12.74 | 218,136 | — | — |
| 1985-02-26 | $12.72 | $12.72 | 282,677 | — | — |
| 1985-02-25 | $12.82 | $12.82 | 102,064 | — | — |
| 1985-02-22 | $12.92 | $12.92 | 103,565 | — | — |
| 1985-02-21 | $13.07 | $13.07 | 36,023 | — | — |
| 1985-02-20 | $13.07 | $13.07 | 151,595 | — | — |
| 1985-02-19 | $13.17 | $13.17 | 167,605 | — | — |
| 1985-02-15 | $13.32 | $13.32 | 169,606 | — | — |
| 1985-02-14 | $13.52 | $13.52 | 317,198 | — | — |
| 1985-02-13 | $12.94 | $12.94 | 180,613 | — | — |
| 1985-02-12 | $12.84 | $12.84 | 112,570 | — | — |
| 1985-02-11 | $12.79 | $12.79 | 112,570 | — | — |
| 1985-02-08 | $12.84 | $12.84 | 53,033 | — | — |
| 1985-02-07 | $12.84 | $12.84 | 343,715 | — | — |
| 1985-02-06 | $12.92 | $12.92 | 122,076 | — | — |
| 1985-02-05 | $12.74 | $12.74 | 96,560 | — | — |
| 1985-02-04 | $12.59 | $12.59 | 115,572 | — | — |
| 1985-02-01 | $12.37 | $12.37 | 47,029 | — | — |
| 1985-01-31 | $12.37 | $12.37 | 184,615 | — | — |
| 1985-01-30 | $12.44 | $12.44 | 384,240 | — | — |
| 1985-01-29 | $12.62 | $12.62 | 92,558 | — | — |
| 1985-01-28 | $12.52 | $12.52 | 144,090 | — | — |
| 1985-01-25 | $12.52 | $12.52 | 201,126 | — | — |
| 1985-01-24 | $12.32 | $12.32 | 243,652 | — | — |
| 1985-01-23 | $12.37 | $12.37 | 228,643 | — | — |
| 1985-01-22 | $11.99 | $11.99 | 425,266 | — | — |
| 1985-01-21 | $12.27 | $12.27 | 190,619 | — | — |
| 1985-01-18 | $11.69 | $11.69 | 191,119 | — | — |
| 1985-01-17 | $11.69 | $11.69 | 234,647 | — | — |
| 1985-01-16 | $11.69 | $11.69 | 255,660 | — | — |
| 1985-01-15 | $11.39 | $11.39 | 436,773 | — | — |
| 1985-01-14 | $11.14 | $11.14 | 140,088 | — | — |
| 1985-01-11 | $11.04 | $11.04 | 186,116 | — | — |
| 1985-01-10 | $11.09 | $11.09 | 242,151 | — | — |
| 1985-01-09 | $10.99 | $10.99 | 169,606 | — | — |
| 1985-01-08 | $11.02 | $11.02 | 98,562 | — | — |
| 1985-01-07 | $10.99 | $10.99 | 261,664 | — | — |
| 1985-01-04 | $11.17 | $11.17 | 111,570 | — | — |
| 1985-01-03 | $11.27 | $11.27 | 118,074 | — | — |
| 1985-01-02 | $11.34 | $11.34 | 117,073 | — | — |