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 | $15.42 | $19.71 | 619,744 | — | — |
| 1985-12-30 | $15.58 | $19.92 | 427,465 | — | — |
| 1985-12-27 | $15.74 | $20.13 | 84,896 | — | — |
| 1985-12-26 | $15.69 | $20.06 | 25,698 | — | — |
| 1985-12-24 | $15.69 | $20.06 | 240,693 | — | — |
| 1985-12-23 | $15.69 | $20.06 | 521,769 | — | — |
| 1985-12-20 | $16.02 | $20.48 | 419,434 | — | — |
| 1985-12-19 | $16.07 | $20.55 | 441,003 | — | — |
| 1985-12-18 | $16.07 | $20.55 | 312,740 | — | — |
| 1985-12-17 | $15.96 | $20.41 | 321,230 | — | — |
| 1985-12-16 | $15.96 | $20.41 | 675,730 | — | — |
| 1985-12-13 | $15.91 | $20.34 | 259,049 | — | — |
| 1985-12-12 | $15.80 | $20.20 | 288,648 | — | — |
| 1985-12-11 | $15.69 | $20.06 | 506,396 | — | — |
| 1985-12-10 | $15.69 | $20.06 | 434,578 | — | — |
| 1985-12-09 | $15.74 | $20.13 | 770,263 | — | — |
| 1985-12-06 | $15.53 | $19.85 | 619,744 | — | — |
| 1985-12-05 | $15.58 | $19.92 | 574,084 | — | — |
| 1985-12-04 | $15.42 | $19.71 | 826,020 | — | — |
| 1985-12-03 | $14.98 | $19.15 | 387,770 | — | — |
| 1985-12-02 | $14.87 | $19.02 | 337,521 | — | — |
| 1985-11-29 | $14.82 | $18.95 | 286,812 | — | — |
| 1985-11-27 | $14.82 | $18.95 | 438,249 | — | — |
| 1985-11-26 | $14.82 | $18.95 | 197,097 | — | — |
| 1985-11-25 | $14.82 | $18.95 | 150,519 | — | — |
| 1985-11-22 | $14.82 | $18.95 | 539,666 | — | — |
| 1985-11-21 | $14.82 | $18.95 | 304,021 | — | — |
| 1985-11-20 | $14.82 | $18.95 | 324,213 | — | — |
| 1985-11-19 | $14.76 | $18.88 | 518,327 | — | — |
| 1985-11-18 | $14.93 | $19.08 | 243,217 | — | — |
| 1985-11-15 | $15.04 | $19.22 | 254,001 | — | — |
| 1985-11-14 | $15.04 | $19.22 | 846,670 | — | — |
| 1985-11-13 | $14.98 | $19.15 | 95,910 | — | — |
| 1985-11-12 | $15.09 | $19.29 | 526,588 | — | — |
| 1985-11-11 | $14.93 | $19.08 | 451,787 | — | — |
| 1985-11-08 | $14.55 | $18.60 | 335,456 | — | — |
| 1985-11-07 | $14.60 | $18.67 | 206,964 | — | — |
| 1985-11-06 | $14.60 | $18.67 | 138,817 | — | — |
| 1985-11-05 | $14.60 | $18.67 | 458,670 | — | — |
| 1985-11-04 | $14.71 | $18.81 | 696,610 | — | — |
| 1985-11-01 | $15.14 | $19.00 | 2,077,210 | — | — |
| 1985-10-31 | $15.09 | $18.93 | 376,757 | — | — |
| 1985-10-30 | $15.09 | $18.93 | 354,730 | — | — |
| 1985-10-29 | $14.98 | $18.80 | 332,473 | — | — |
| 1985-10-28 | $14.65 | $18.39 | 148,225 | — | — |
| 1985-10-25 | $14.65 | $18.39 | 88,568 | — | — |
| 1985-10-24 | $14.71 | $18.45 | 787,701 | — | — |
| 1985-10-23 | $14.60 | $18.32 | 223,943 | — | — |
| 1985-10-22 | $14.65 | $18.39 | 261,343 | — | — |
| 1985-10-21 | $14.60 | $18.32 | 272,128 | — | — |
| 1985-10-18 | $14.55 | $18.25 | 172,087 | — | — |
| 1985-10-17 | $14.49 | $18.18 | 591,292 | — | — |
| 1985-10-16 | $14.60 | $18.32 | 302,415 | — | — |
| 1985-10-15 | $14.49 | $18.18 | 280,388 | — | — |
| 1985-10-14 | $14.27 | $17.91 | 78,931 | — | — |
| 1985-10-11 | $14.11 | $17.70 | 444,215 | — | — |
| 1985-10-10 | $13.84 | $17.36 | 167,269 | — | — |
| 1985-10-09 | $13.84 | $17.36 | 135,375 | — | — |
| 1985-10-08 | $13.78 | $17.29 | 187,231 | — | — |
| 1985-10-07 | $13.78 | $17.29 | 318,706 | — | — |
| 1985-10-04 | $13.84 | $17.36 | 486,434 | — | — |
| 1985-10-03 | $13.89 | $17.43 | 133,769 | — | — |
| 1985-10-02 | $13.73 | $17.22 | 182,183 | — | — |
| 1985-10-01 | $13.78 | $17.29 | 804,222 | — | — |
| 1985-09-30 | $13.67 | $17.16 | 132,851 | — | — |
| 1985-09-26 | $13.73 | $17.22 | 449,722 | — | — |
| 1985-09-25 | $13.95 | $17.50 | 299,662 | — | — |
| 1985-09-24 | $13.95 | $17.50 | 251,477 | — | — |
| 1985-09-23 | $14.00 | $17.57 | 458,670 | — | — |
| 1985-09-20 | $13.89 | $17.43 | 1,043,538 | — | — |
| 1985-09-19 | $13.84 | $17.36 | 311,593 | — | — |
| 1985-09-18 | $13.73 | $17.22 | 425,859 | — | — |
| 1985-09-17 | $13.40 | $16.81 | 537,372 | — | — |
| 1985-09-16 | $13.40 | $16.81 | 729,421 | — | — |
| 1985-09-13 | $13.35 | $16.75 | 295,531 | — | — |
| 1985-09-12 | $13.29 | $16.68 | 232,433 | — | — |
| 1985-09-11 | $13.73 | $17.22 | 688,350 | — | — |
| 1985-09-10 | $13.84 | $17.36 | 661,045 | — | — |
| 1985-09-09 | $14.06 | $17.63 | 257,213 | — | — |
| 1985-09-06 | $14.11 | $17.70 | 107,612 | — | — |
| 1985-09-05 | $14.27 | $17.91 | 224,173 | — | — |
| 1985-09-04 | $14.27 | $17.91 | 257,672 | — | — |
| 1985-09-03 | $14.27 | $17.91 | 753,972 | — | — |
| 1985-08-30 | $14.22 | $17.84 | 382,952 | — | — |
| 1985-08-29 | $14.16 | $17.77 | 47,267 | — | — |
| 1985-08-28 | $14.16 | $17.77 | 351,747 | — | — |
| 1985-08-27 | $14.00 | $17.57 | 203,752 | — | — |
| 1985-08-26 | $13.89 | $17.43 | 75,948 | — | — |
| 1985-08-23 | $13.95 | $17.50 | 159,009 | — | — |
| 1985-08-22 | $13.89 | $17.43 | 185,625 | — | — |
| 1985-08-21 | $13.89 | $17.43 | 272,816 | — | — |
| 1985-08-20 | $13.89 | $17.43 | 306,086 | — | — |
| 1985-08-19 | $13.73 | $17.22 | 325,589 | — | — |
| 1985-08-16 | $13.67 | $17.16 | 119,543 | — | — |
| 1985-08-15 | $13.73 | $17.22 | 205,128 | — | — |
| 1985-08-14 | $13.62 | $17.09 | 113,578 | — | — |
| 1985-08-13 | $13.57 | $17.02 | 211,094 | — | — |
| 1985-08-12 | $13.57 | $17.02 | 432,513 | — | — |
| 1985-08-09 | $13.89 | $17.09 | 770,034 | — | — |
| 1985-08-08 | $13.78 | $16.96 | 316,641 | — | — |
| 1985-08-07 | $13.46 | $16.55 | 749,154 | — | — |
| 1985-08-06 | $13.67 | $16.82 | 464,865 | — | — |
| 1985-08-05 | $13.84 | $17.02 | 385,935 | — | — |
| 1985-08-02 | $13.95 | $17.16 | 204,210 | — | — |
| 1985-08-01 | $13.95 | $17.16 | 1,568,061 | — | — |
| 1985-07-31 | $14.16 | $17.43 | 403,832 | — | — |
| 1985-07-30 | $13.95 | $17.16 | 389,376 | — | — |
| 1985-07-29 | $13.62 | $16.76 | 429,989 | — | — |
| 1985-07-26 | $13.95 | $17.16 | 450,181 | — | — |
| 1985-07-25 | $14.27 | $17.56 | 409,109 | — | — |
| 1985-07-24 | $14.38 | $17.69 | 343,945 | — | — |
| 1985-07-23 | $14.33 | $17.63 | 584,179 | — | — |
| 1985-07-22 | $15.09 | $18.56 | 849,194 | — | — |
| 1985-07-19 | $15.42 | $18.97 | 775,770 | — | — |
| 1985-07-18 | $15.53 | $19.10 | 298,973 | — | — |
| 1985-07-17 | $15.58 | $19.17 | 709,459 | — | — |
| 1985-07-16 | $15.64 | $19.23 | 152,355 | — | — |
| 1985-07-15 | $15.53 | $19.10 | 229,220 | — | — |
| 1985-07-12 | $15.58 | $19.17 | 240,463 | — | — |
| 1985-07-11 | $15.42 | $18.97 | 286,812 | — | — |
| 1985-07-10 | $15.42 | $18.97 | 326,278 | — | — |
| 1985-07-09 | $15.14 | $18.63 | 454,081 | — | — |
| 1985-07-08 | $15.14 | $18.63 | 238,169 | — | — |
| 1985-07-05 | $15.20 | $18.70 | 45,202 | — | — |
| 1985-07-03 | $15.04 | $18.50 | 276,946 | — | — |
| 1985-07-02 | $15.04 | $18.50 | 186,084 | — | — |
| 1985-07-01 | $15.25 | $18.77 | 340,963 | — | — |
| 1985-06-28 | $15.14 | $18.63 | 229,220 | — | — |
| 1985-06-27 | $15.09 | $18.56 | 263,408 | — | — |
| 1985-06-26 | $15.09 | $18.56 | 587,162 | — | — |
| 1985-06-25 | $15.14 | $18.63 | 302,644 | — | — |
| 1985-06-24 | $15.36 | $18.90 | 562,382 | — | — |
| 1985-06-21 | $15.58 | $19.17 | 381,805 | — | — |
| 1985-06-20 | $15.36 | $18.90 | 203,063 | — | — |
| 1985-06-19 | $15.36 | $18.90 | 285,206 | — | — |
| 1985-06-18 | $15.14 | $18.63 | 413,239 | — | — |
| 1985-06-17 | $14.93 | $18.36 | 533,930 | — | — |
| 1985-06-14 | $15.09 | $18.56 | 443,297 | — | — |
| 1985-06-13 | $14.93 | $18.36 | 240,922 | — | — |
| 1985-06-12 | $14.87 | $18.30 | 395,113 | — | — |
| 1985-06-11 | $14.76 | $18.16 | 226,008 | — | — |
| 1985-06-10 | $14.71 | $18.10 | 168,646 | — | — |
| 1985-06-07 | $14.60 | $17.96 | 175,529 | — | — |
| 1985-06-06 | $14.65 | $18.03 | 211,323 | — | — |
| 1985-06-05 | $14.71 | $18.10 | 292,778 | — | — |
| 1985-06-04 | $14.71 | $18.10 | 133,540 | — | — |
| 1985-06-03 | $14.65 | $18.03 | 301,038 | — | — |
| 1985-05-31 | $14.49 | $17.83 | 602,306 | — | — |
| 1985-05-30 | $14.27 | $17.56 | 102,794 | — | — |
| 1985-05-29 | $14.27 | $17.56 | 403,832 | — | — |
| 1985-05-28 | $14.27 | $17.56 | 405,897 | — | — |
| 1985-05-24 | $14.27 | $17.56 | 301,956 | — | — |
| 1985-05-23 | $14.16 | $17.43 | 313,887 | — | — |
| 1985-05-22 | $14.33 | $17.63 | 203,522 | — | — |
| 1985-05-21 | $14.44 | $17.76 | 972,409 | — | — |
| 1985-05-20 | $14.60 | $17.96 | 203,752 | — | — |
| 1985-05-17 | $14.71 | $18.10 | 702,117 | — | — |
| 1985-05-16 | $14.33 | $17.63 | 298,744 | — | — |
| 1985-05-15 | $14.16 | $17.43 | 257,672 | — | — |
| 1985-05-14 | $14.16 | $17.43 | 356,795 | — | — |
| 1985-05-13 | $14.22 | $17.49 | 395,342 | — | — |
| 1985-05-10 | $14.55 | $17.56 | 782,654 | — | — |
| 1985-05-09 | $14.38 | $17.36 | 97,516 | — | — |
| 1985-05-08 | $14.27 | $17.23 | 126,656 | — | — |
| 1985-05-07 | $14.22 | $17.17 | 1,381,747 | — | — |
| 1985-05-06 | $14.11 | $17.04 | 360,236 | — | — |
| 1985-05-03 | $14.22 | $17.17 | 193,656 | — | — |
| 1985-05-02 | $14.27 | $17.23 | 588,539 | — | — |
| 1985-05-01 | $14.27 | $17.23 | 175,988 | — | — |
| 1985-04-30 | $14.33 | $17.30 | 182,183 | — | — |
| 1985-04-29 | $14.33 | $17.30 | 129,180 | — | — |
| 1985-04-26 | $14.49 | $17.50 | 300,809 | — | — |
| 1985-04-25 | $14.38 | $17.36 | 102,335 | — | — |
| 1985-04-24 | $14.27 | $17.23 | 529,341 | — | — |
| 1985-04-23 | $14.11 | $17.04 | 187,461 | — | — |
| 1985-04-22 | $14.11 | $17.04 | 213,618 | — | — |
| 1985-04-19 | $14.06 | $16.97 | 309,298 | — | — |
| 1985-04-18 | $14.11 | $17.04 | 213,847 | — | — |
| 1985-04-17 | $14.22 | $17.17 | 1,070,843 | — | — |
| 1985-04-16 | $14.16 | $17.10 | 362,990 | — | — |
| 1985-04-15 | $14.33 | $17.30 | 240,005 | — | — |
| 1985-04-12 | $14.27 | $17.23 | 159,468 | — | — |
| 1985-04-11 | $14.16 | $17.10 | 611,713 | — | — |
| 1985-04-10 | $14.11 | $17.04 | 260,885 | — | — |
| 1985-04-09 | $14.06 | $16.97 | 164,974 | — | — |
| 1985-04-08 | $14.16 | $17.10 | 171,858 | — | — |
| 1985-04-04 | $14.16 | $17.10 | 145,930 | — | — |
| 1985-04-03 | $14.16 | $17.10 | 291,631 | — | — |
| 1985-04-02 | $14.33 | $17.30 | 151,666 | — | — |
| 1985-04-01 | $14.38 | $17.36 | 546,550 | — | — |
| 1985-03-29 | $14.27 | $17.23 | 494,235 | — | — |
| 1985-03-28 | $14.11 | $17.04 | 289,336 | — | — |
| 1985-03-27 | $14.16 | $17.10 | 384,787 | — | — |
| 1985-03-26 | $13.95 | $16.84 | 202,375 | — | — |
| 1985-03-25 | $13.84 | $16.71 | 170,252 | — | — |
| 1985-03-22 | $13.89 | $16.77 | 609,648 | — | — |
| 1985-03-21 | $13.73 | $16.58 | 98,663 | — | — |
| 1985-03-20 | $13.73 | $16.58 | 1,339,299 | — | — |
| 1985-03-19 | $13.73 | $16.58 | 337,521 | — | — |
| 1985-03-18 | $13.62 | $16.44 | 427,695 | — | — |
| 1985-03-15 | $13.46 | $16.25 | 317,788 | — | — |
| 1985-03-14 | $13.46 | $16.25 | 568,577 | — | — |
| 1985-03-13 | $13.35 | $16.11 | 291,860 | — | — |
| 1985-03-12 | $13.18 | $15.92 | 1,127,746 | — | — |
| 1985-03-11 | $13.07 | $15.79 | 303,792 | — | — |
| 1985-03-08 | $13.07 | $15.79 | 445,362 | — | — |
| 1985-03-07 | $13.07 | $15.79 | 159,468 | — | — |
| 1985-03-06 | $13.07 | $15.79 | 830,609 | — | — |
| 1985-03-05 | $13.18 | $15.92 | 407,044 | — | — |
| 1985-03-04 | $13.13 | $15.85 | 549,532 | — | — |
| 1985-03-01 | $13.13 | $15.85 | 748,007 | — | — |
| 1985-02-28 | $13.07 | $15.79 | 236,104 | — | — |
| 1985-02-27 | $13.02 | $15.72 | 2,831,412 | — | — |
| 1985-02-26 | $12.91 | $15.59 | 748,695 | — | — |
| 1985-02-25 | $12.86 | $15.52 | 1,020,134 | — | — |
| 1985-02-22 | $12.75 | $15.39 | 335,915 | — | — |
| 1985-02-21 | $12.80 | $15.46 | 660,586 | — | — |
| 1985-02-20 | $12.80 | $15.46 | 419,205 | — | — |
| 1985-02-19 | $12.80 | $15.46 | 314,117 | — | — |
| 1985-02-15 | $12.80 | $15.46 | 935,697 | — | — |
| 1985-02-14 | $12.86 | $15.52 | 204,899 | — | — |
| 1985-02-13 | $12.86 | $15.52 | 360,007 | — | — |
| 1985-02-12 | $12.75 | $15.39 | 94,992 | — | — |
| 1985-02-11 | $12.75 | $15.39 | 967,820 | — | — |
| 1985-02-08 | $12.91 | $15.59 | 377,675 | — | — |
| 1985-02-07 | $13.13 | $15.53 | 962,542 | — | — |
| 1985-02-06 | $13.02 | $15.40 | 1,172,489 | — | — |
| 1985-02-05 | $13.02 | $15.40 | 2,723,570 | — | — |
| 1985-02-04 | $12.97 | $15.33 | 1,092,640 | — | — |
| 1985-02-01 | $12.69 | $15.01 | 696,151 | — | — |
| 1985-01-31 | $12.75 | $15.07 | 267,997 | — | — |
| 1985-01-30 | $12.75 | $15.07 | 113,578 | — | — |
| 1985-01-29 | $12.80 | $15.14 | 327,654 | — | — |
| 1985-01-28 | $12.69 | $15.01 | 292,778 | — | — |
| 1985-01-25 | $12.64 | $14.95 | 611,943 | — | — |
| 1985-01-24 | $12.64 | $14.95 | 330,867 | — | — |
| 1985-01-23 | $12.69 | $15.01 | 442,379 | — | — |
| 1985-01-22 | $12.58 | $14.88 | 433,201 | — | — |
| 1985-01-21 | $12.69 | $15.01 | 323,524 | — | — |
| 1985-01-18 | $12.97 | $15.33 | 188,608 | — | — |
| 1985-01-17 | $13.13 | $15.53 | 289,336 | — | — |
| 1985-01-16 | $13.07 | $15.46 | 295,761 | — | — |
| 1985-01-15 | $13.29 | $15.72 | 662,651 | — | — |
| 1985-01-14 | $13.24 | $15.65 | 685,367 | — | — |
| 1985-01-11 | $13.07 | $15.46 | 200,310 | — | — |
| 1985-01-10 | $13.18 | $15.59 | 678,713 | — | — |
| 1985-01-09 | $12.97 | $15.33 | 405,438 | — | — |
| 1985-01-08 | $12.86 | $15.20 | 377,216 | — | — |
| 1985-01-07 | $12.75 | $15.07 | 216,371 | — | — |
| 1985-01-04 | $12.53 | $14.82 | 396,489 | — | — |
| 1985-01-03 | $12.64 | $14.95 | 431,366 | — | — |
| 1985-01-02 | $12.64 | $14.95 | 157,632 | — | — |