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
- 1973-02-21 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 | $17.75 | $20.36 | 95,600 | — | — |
| 1985-12-30 | $17.75 | $20.36 | 95,100 | — | — |
| 1985-12-27 | $17.63 | $20.21 | 113,000 | — | — |
| 1985-12-26 | $17.63 | $20.21 | 80,000 | — | — |
| 1985-12-24 | $18.00 | $20.64 | 189,500 | — | — |
| 1985-12-23 | $18.13 | $20.79 | 121,100 | — | — |
| 1985-12-20 | $18.00 | $20.64 | 228,300 | — | — |
| 1985-12-19 | $18.38 | $21.07 | 158,400 | — | — |
| 1985-12-18 | $18.50 | $21.22 | 73,200 | — | — |
| 1985-12-17 | $18.50 | $21.22 | 198,800 | — | — |
| 1985-12-16 | $18.25 | $20.93 | 161,500 | — | — |
| 1985-12-13 | $18.25 | $20.93 | 301,300 | — | — |
| 1985-12-12 | $18.13 | $20.79 | 186,400 | — | — |
| 1985-12-11 | $18.13 | $20.79 | 398,100 | — | — |
| 1985-12-10 | $17.63 | $20.21 | 201,200 | — | — |
| 1985-12-09 | $17.38 | $19.93 | 204,200 | — | — |
| 1985-12-06 | $17.25 | $19.78 | 222,000 | — | — |
| 1985-12-05 | $17.63 | $20.21 | 131,100 | — | — |
| 1985-12-04 | $17.63 | $20.21 | 138,500 | — | — |
| 1985-12-03 | $17.38 | $19.93 | 96,700 | — | — |
| 1985-12-02 | $17.25 | $19.78 | 377,000 | — | — |
| 1985-11-29 | $17.38 | $19.93 | 67,000 | — | — |
| 1985-11-27 | $17.38 | $19.93 | 86,800 | — | — |
| 1985-11-26 | $17.13 | $19.64 | 134,000 | — | — |
| 1985-11-25 | $17.38 | $19.93 | 73,100 | — | — |
| 1985-11-22 | $17.38 | $19.93 | 537,000 | — | — |
| 1985-11-21 | $18.00 | $20.19 | 210,100 | — | — |
| 1985-11-20 | $17.63 | $19.77 | 143,300 | — | — |
| 1985-11-19 | $17.63 | $19.77 | 205,700 | — | — |
| 1985-11-18 | $17.63 | $19.77 | 457,500 | — | — |
| 1985-11-15 | $17.88 | $20.05 | 327,200 | — | — |
| 1985-11-14 | $17.63 | $19.77 | 59,500 | — | — |
| 1985-11-13 | $17.38 | $19.49 | 140,400 | — | — |
| 1985-11-12 | $17.63 | $19.77 | 220,400 | — | — |
| 1985-11-11 | $17.50 | $19.63 | 376,200 | — | — |
| 1985-11-08 | $17.25 | $19.35 | 199,500 | — | — |
| 1985-11-07 | $17.13 | $19.21 | 46,700 | — | — |
| 1985-11-06 | $17.00 | $19.07 | 334,800 | — | — |
| 1985-11-05 | $17.00 | $19.07 | 90,300 | — | — |
| 1985-11-04 | $16.88 | $18.93 | 88,800 | — | — |
| 1985-11-01 | $17.00 | $19.07 | 99,900 | — | — |
| 1985-10-31 | $16.75 | $18.79 | 103,600 | — | — |
| 1985-10-30 | $16.63 | $18.65 | 171,700 | — | — |
| 1985-10-29 | $16.50 | $18.51 | 177,600 | — | — |
| 1985-10-28 | $16.50 | $18.51 | 230,900 | — | — |
| 1985-10-25 | $16.63 | $18.65 | 96,600 | — | — |
| 1985-10-24 | $16.75 | $18.79 | 180,900 | — | — |
| 1985-10-23 | $16.63 | $18.65 | 124,000 | — | — |
| 1985-10-22 | $16.38 | $18.37 | 132,900 | — | — |
| 1985-10-21 | $15.88 | $17.81 | 78,400 | — | — |
| 1985-10-18 | $15.75 | $17.67 | 143,600 | — | — |
| 1985-10-17 | $16.00 | $17.95 | 81,000 | — | — |
| 1985-10-16 | $15.88 | $17.81 | 266,600 | — | — |
| 1985-10-15 | $15.88 | $17.81 | 121,600 | — | — |
| 1985-10-14 | $15.75 | $17.67 | 47,600 | — | — |
| 1985-10-11 | $15.50 | $17.39 | 123,800 | — | — |
| 1985-10-10 | $15.38 | $17.25 | 64,100 | — | — |
| 1985-10-09 | $15.25 | $17.11 | 149,600 | — | — |
| 1985-10-08 | $15.00 | $16.83 | 179,700 | — | — |
| 1985-10-07 | $15.13 | $16.97 | 71,100 | — | — |
| 1985-10-04 | $15.00 | $16.83 | 89,000 | — | — |
| 1985-10-03 | $15.25 | $17.11 | 128,200 | — | — |
| 1985-10-02 | $15.13 | $16.97 | 129,600 | — | — |
| 1985-10-01 | $15.25 | $17.11 | 270,200 | — | — |
| 1985-09-30 | $14.75 | $16.55 | 502,500 | — | — |
| 1985-09-26 | $15.13 | $16.97 | 104,700 | — | — |
| 1985-09-25 | $15.38 | $17.25 | 49,900 | — | — |
| 1985-09-24 | $15.38 | $17.25 | 351,200 | — | — |
| 1985-09-23 | $15.88 | $17.81 | 82,400 | — | — |
| 1985-09-20 | $16.00 | $17.95 | 83,400 | — | — |
| 1985-09-19 | $15.75 | $17.67 | 215,000 | — | — |
| 1985-09-18 | $15.13 | $16.97 | 63,400 | — | — |
| 1985-09-17 | $15.25 | $17.11 | 169,700 | — | — |
| 1985-09-16 | $15.25 | $17.11 | 159,900 | — | — |
| 1985-09-13 | $15.50 | $17.39 | 112,700 | — | — |
| 1985-09-12 | $15.88 | $17.81 | 114,900 | — | — |
| 1985-09-11 | $15.88 | $17.81 | 241,900 | — | — |
| 1985-09-10 | $16.25 | $18.23 | 303,500 | — | — |
| 1985-09-09 | $16.50 | $18.51 | 83,700 | — | — |
| 1985-09-06 | $16.38 | $18.37 | 73,600 | — | — |
| 1985-09-05 | $16.63 | $18.65 | 285,000 | — | — |
| 1985-09-04 | $17.00 | $19.07 | 147,300 | — | — |
| 1985-09-03 | $17.00 | $19.07 | 74,700 | — | — |
| 1985-08-30 | $17.00 | $19.07 | 115,600 | — | — |
| 1985-08-29 | $17.25 | $19.35 | 118,900 | — | — |
| 1985-08-28 | $17.13 | $19.21 | 45,300 | — | — |
| 1985-08-27 | $17.13 | $19.21 | 147,100 | — | — |
| 1985-08-26 | $16.88 | $18.93 | 156,600 | — | — |
| 1985-08-23 | $17.38 | $19.05 | 1,475,000 | — | — |
| 1985-08-22 | $17.63 | $19.32 | 100,500 | — | — |
| 1985-08-21 | $17.38 | $19.05 | 98,900 | — | — |
| 1985-08-20 | $17.13 | $18.77 | 142,500 | — | — |
| 1985-08-19 | $17.00 | $18.64 | 358,300 | — | — |
| 1985-08-16 | $16.75 | $18.36 | 126,700 | — | — |
| 1985-08-15 | $17.13 | $18.77 | 73,200 | — | — |
| 1985-08-14 | $16.88 | $18.50 | 181,800 | — | — |
| 1985-08-13 | $16.75 | $18.36 | 87,400 | — | — |
| 1985-08-12 | $17.00 | $18.64 | 56,100 | — | — |
| 1985-08-09 | $17.00 | $18.64 | 52,800 | — | — |
| 1985-08-08 | $16.88 | $18.50 | 125,100 | — | — |
| 1985-08-07 | $16.63 | $18.22 | 203,800 | — | — |
| 1985-08-06 | $16.88 | $18.50 | 127,000 | — | — |
| 1985-08-05 | $16.75 | $18.36 | 141,100 | — | — |
| 1985-08-02 | $16.88 | $18.50 | 312,100 | — | — |
| 1985-08-01 | $17.00 | $18.64 | 424,300 | — | — |
| 1985-07-31 | $16.88 | $18.50 | 153,600 | — | — |
| 1985-07-30 | $16.75 | $18.36 | 262,600 | — | — |
| 1985-07-29 | $16.63 | $18.22 | 155,800 | — | — |
| 1985-07-26 | $16.75 | $18.36 | 216,100 | — | — |
| 1985-07-25 | $16.75 | $18.36 | 254,200 | — | — |
| 1985-07-24 | $16.88 | $18.50 | 514,500 | — | — |
| 1985-07-23 | $17.00 | $18.64 | 394,500 | — | — |
| 1985-07-22 | $17.25 | $18.91 | 516,400 | — | — |
| 1985-07-19 | $17.63 | $19.32 | 133,000 | — | — |
| 1985-07-18 | $17.88 | $19.59 | 111,900 | — | — |
| 1985-07-17 | $17.75 | $19.46 | 264,800 | — | — |
| 1985-07-16 | $17.50 | $19.18 | 73,000 | — | — |
| 1985-07-15 | $17.50 | $19.18 | 144,700 | — | — |
| 1985-07-12 | $17.50 | $19.18 | 235,500 | — | — |
| 1985-07-11 | $17.38 | $19.05 | 99,600 | — | — |
| 1985-07-10 | $17.38 | $19.05 | 122,900 | — | — |
| 1985-07-09 | $17.00 | $18.64 | 108,200 | — | — |
| 1985-07-08 | $17.00 | $18.64 | 222,400 | — | — |
| 1985-07-05 | $17.00 | $18.64 | 49,900 | — | — |
| 1985-07-03 | $17.00 | $18.64 | 103,400 | — | — |
| 1985-07-02 | $16.75 | $18.36 | 265,500 | — | — |
| 1985-07-01 | $17.00 | $18.64 | 166,400 | — | — |
| 1985-06-28 | $16.75 | $18.36 | 50,500 | — | — |
| 1985-06-27 | $17.00 | $18.64 | 111,100 | — | — |
| 1985-06-26 | $17.00 | $18.64 | 72,200 | — | — |
| 1985-06-25 | $17.00 | $18.64 | 68,300 | — | — |
| 1985-06-24 | $17.13 | $18.77 | 472,800 | — | — |
| 1985-06-21 | $17.00 | $18.64 | 72,700 | — | — |
| 1985-06-20 | $17.13 | $18.77 | 57,000 | — | — |
| 1985-06-19 | $17.13 | $18.77 | 152,700 | — | — |
| 1985-06-18 | $17.00 | $18.64 | 98,800 | — | — |
| 1985-06-17 | $16.88 | $18.50 | 67,800 | — | — |
| 1985-06-14 | $16.88 | $18.50 | 111,000 | — | — |
| 1985-06-13 | $16.63 | $18.22 | 179,000 | — | — |
| 1985-06-12 | $16.50 | $18.09 | 271,700 | — | — |
| 1985-06-11 | $16.63 | $18.22 | 79,100 | — | — |
| 1985-06-10 | $16.38 | $17.95 | 170,000 | — | — |
| 1985-06-07 | $16.50 | $18.09 | 88,700 | — | — |
| 1985-06-06 | $16.63 | $18.22 | 74,300 | — | — |
| 1985-06-05 | $16.63 | $18.22 | 183,400 | — | — |
| 1985-06-04 | $16.75 | $18.36 | 48,800 | — | — |
| 1985-06-03 | $16.75 | $18.36 | 108,700 | — | — |
| 1985-05-31 | $16.63 | $18.22 | 324,600 | — | — |
| 1985-05-30 | $16.63 | $18.22 | 104,700 | — | — |
| 1985-05-29 | $16.38 | $17.95 | 80,700 | — | — |
| 1985-05-28 | $16.25 | $17.81 | 247,400 | — | — |
| 1985-05-24 | $16.25 | $17.81 | 68,500 | — | — |
| 1985-05-23 | $17.00 | $18.20 | 160,400 | — | — |
| 1985-05-22 | $17.00 | $18.20 | 128,000 | — | — |
| 1985-05-21 | $17.50 | $18.74 | 133,700 | — | — |
| 1985-05-20 | $17.50 | $18.74 | 335,300 | — | — |
| 1985-05-17 | $16.75 | $17.93 | 171,900 | — | — |
| 1985-05-16 | $16.50 | $17.67 | 322,800 | — | — |
| 1985-05-15 | $16.13 | $17.27 | 158,700 | — | — |
| 1985-05-14 | $16.13 | $17.27 | 50,400 | — | — |
| 1985-05-13 | $16.00 | $17.13 | 696,000 | — | — |
| 1985-05-10 | $16.13 | $17.27 | 101,000 | — | — |
| 1985-05-09 | $15.75 | $16.86 | 497,000 | — | — |
| 1985-05-08 | $15.50 | $16.60 | 237,900 | — | — |
| 1985-05-07 | $15.63 | $16.73 | 87,800 | — | — |
| 1985-05-06 | $15.63 | $16.73 | 102,800 | — | — |
| 1985-05-03 | $15.63 | $16.73 | 42,800 | — | — |
| 1985-05-02 | $15.50 | $16.60 | 94,700 | — | — |
| 1985-05-01 | $15.63 | $16.73 | 476,700 | — | — |
| 1985-04-30 | $15.75 | $16.86 | 82,200 | — | — |
| 1985-04-29 | $15.88 | $17.00 | 53,900 | — | — |
| 1985-04-26 | $15.75 | $16.86 | 59,900 | — | — |
| 1985-04-25 | $16.00 | $17.13 | 54,500 | — | — |
| 1985-04-24 | $15.75 | $16.86 | 55,600 | — | — |
| 1985-04-23 | $16.00 | $17.13 | 42,100 | — | — |
| 1985-04-22 | $15.88 | $17.00 | 84,500 | — | — |
| 1985-04-19 | $15.88 | $17.00 | 67,700 | — | — |
| 1985-04-18 | $15.75 | $16.86 | 117,800 | — | — |
| 1985-04-17 | $15.75 | $16.86 | 67,800 | — | — |
| 1985-04-16 | $15.50 | $16.60 | 121,600 | — | — |
| 1985-04-15 | $15.75 | $16.86 | 84,200 | — | — |
| 1985-04-12 | $15.75 | $16.86 | 118,900 | — | — |
| 1985-04-11 | $15.50 | $16.60 | 99,400 | — | — |
| 1985-04-10 | $15.63 | $16.73 | 136,300 | — | — |
| 1985-04-09 | $15.38 | $16.46 | 44,600 | — | — |
| 1985-04-08 | $15.38 | $16.46 | 77,400 | — | — |
| 1985-04-04 | $15.50 | $16.60 | 146,200 | — | — |
| 1985-04-03 | $15.38 | $16.46 | 107,300 | — | — |
| 1985-04-02 | $15.38 | $16.46 | 129,600 | — | — |
| 1985-04-01 | $15.25 | $16.33 | 267,300 | — | — |
| 1985-03-29 | $15.13 | $16.19 | 59,400 | — | — |
| 1985-03-28 | $15.00 | $16.06 | 349,800 | — | — |
| 1985-03-27 | $15.00 | $16.06 | 381,700 | — | — |
| 1985-03-26 | $15.00 | $16.06 | 313,100 | — | — |
| 1985-03-25 | $14.75 | $15.79 | 140,400 | — | — |
| 1985-03-22 | $15.00 | $16.06 | 2,051,000 | — | — |
| 1985-03-21 | $14.88 | $15.93 | 1,381,000 | — | — |
| 1985-03-20 | $15.25 | $16.33 | 156,400 | — | — |
| 1985-03-19 | $15.13 | $16.19 | 102,100 | — | — |
| 1985-03-18 | $15.00 | $16.06 | 158,100 | — | — |
| 1985-03-15 | $15.00 | $16.06 | 75,700 | — | — |
| 1985-03-14 | $15.00 | $16.06 | 334,900 | — | — |
| 1985-03-13 | $15.00 | $16.06 | 111,600 | — | — |
| 1985-03-12 | $15.00 | $16.06 | 214,400 | — | — |
| 1985-03-11 | $14.75 | $15.79 | 92,300 | — | — |
| 1985-03-08 | $14.88 | $15.93 | 141,700 | — | — |
| 1985-03-07 | $14.75 | $15.79 | 108,900 | — | — |
| 1985-03-06 | $14.75 | $15.79 | 97,600 | — | — |
| 1985-03-05 | $14.88 | $15.93 | 235,300 | — | — |
| 1985-03-04 | $14.63 | $15.66 | 436,900 | — | — |
| 1985-03-01 | $14.75 | $15.79 | 118,200 | — | — |
| 1985-02-28 | $14.75 | $15.79 | 155,400 | — | — |
| 1985-02-27 | $14.75 | $15.79 | 301,900 | — | — |
| 1985-02-26 | $14.88 | $15.93 | 141,500 | — | — |
| 1985-02-25 | $14.88 | $15.93 | 151,000 | — | — |
| 1985-02-22 | $15.25 | $15.91 | 504,000 | — | — |
| 1985-02-21 | $15.25 | $15.91 | 222,400 | — | — |
| 1985-02-20 | $15.38 | $16.04 | 330,000 | — | — |
| 1985-02-19 | $15.13 | $15.78 | 306,600 | — | — |
| 1985-02-15 | $15.13 | $15.78 | 217,700 | — | — |
| 1985-02-14 | $15.50 | $16.17 | 419,000 | — | — |
| 1985-02-13 | $15.13 | $15.78 | 230,500 | — | — |
| 1985-02-12 | $15.13 | $15.78 | 146,100 | — | — |
| 1985-02-11 | $15.25 | $15.91 | 370,900 | — | — |
| 1985-02-08 | $15.38 | $16.04 | 174,100 | — | — |
| 1985-02-07 | $15.25 | $15.91 | 271,800 | — | — |
| 1985-02-06 | $14.88 | $15.51 | 36,200 | — | — |
| 1985-02-05 | $14.75 | $15.38 | 306,200 | — | — |
| 1985-02-04 | $14.88 | $15.51 | 240,100 | — | — |
| 1985-02-01 | $14.50 | $15.12 | 73,100 | — | — |
| 1985-01-31 | $14.63 | $15.25 | 331,600 | — | — |
| 1985-01-30 | $14.75 | $15.38 | 402,500 | — | — |
| 1985-01-29 | $14.75 | $15.38 | 150,000 | — | — |
| 1985-01-28 | $14.75 | $15.38 | 152,200 | — | — |
| 1985-01-25 | $14.63 | $15.25 | 222,400 | — | — |
| 1985-01-24 | $14.38 | $14.99 | 337,000 | — | — |
| 1985-01-23 | $14.38 | $14.99 | 221,300 | — | — |
| 1985-01-22 | $14.50 | $15.12 | 353,600 | — | — |
| 1985-01-21 | $14.38 | $14.99 | 191,000 | — | — |
| 1985-01-18 | $14.63 | $15.25 | 225,800 | — | — |
| 1985-01-17 | $14.63 | $15.25 | 121,100 | — | — |
| 1985-01-16 | $14.50 | $15.12 | 145,700 | — | — |
| 1985-01-15 | $14.63 | $15.25 | 145,400 | — | — |
| 1985-01-14 | $14.63 | $15.25 | 499,300 | — | — |
| 1985-01-11 | $14.75 | $15.38 | 134,500 | — | — |
| 1985-01-10 | $14.75 | $15.38 | 130,300 | — | — |
| 1985-01-09 | $14.50 | $15.12 | 228,300 | — | — |
| 1985-01-08 | $14.50 | $15.12 | 172,200 | — | — |
| 1985-01-07 | $14.50 | $15.12 | 160,400 | — | — |
| 1985-01-04 | $14.38 | $14.99 | 155,900 | — | — |
| 1985-01-03 | $14.38 | $14.99 | 477,400 | — | — |
| 1985-01-02 | $14.25 | $14.86 | 165,000 | — | — |