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 | $16.88 | $16.88 | 8,100 | — | — |
| 1985-12-30 | $16.50 | $16.50 | 6,900 | — | — |
| 1985-12-27 | $16.00 | $16.00 | 6,100 | — | — |
| 1985-12-26 | $16.00 | $16.00 | 4,200 | — | — |
| 1985-12-24 | $15.88 | $15.88 | 6,400 | — | — |
| 1985-12-23 | $16.00 | $16.00 | 4,200 | — | — |
| 1985-12-20 | $16.00 | $16.00 | 9,400 | — | — |
| 1985-12-19 | $16.00 | $16.00 | 9,500 | — | — |
| 1985-12-18 | $15.88 | $15.88 | 6,600 | — | — |
| 1985-12-17 | $15.88 | $15.88 | 7,700 | — | — |
| 1985-12-16 | $15.50 | $15.50 | 22,200 | — | — |
| 1985-12-13 | $16.00 | $16.00 | 13,300 | — | — |
| 1985-12-12 | $16.00 | $16.00 | 6,900 | — | — |
| 1985-12-11 | $16.13 | $16.13 | 19,100 | — | — |
| 1985-12-10 | $16.25 | $16.25 | 2,500 | — | — |
| 1985-12-09 | $16.38 | $16.38 | 7,700 | — | — |
| 1985-12-06 | $16.38 | $16.38 | 3,000 | — | — |
| 1985-12-05 | $16.50 | $16.50 | 10,000 | — | — |
| 1985-12-04 | $16.63 | $16.63 | 10,500 | — | — |
| 1985-12-03 | $16.38 | $16.38 | 4,000 | — | — |
| 1985-12-02 | $16.25 | $16.25 | 6,200 | — | — |
| 1985-11-29 | $16.38 | $16.38 | 2,100 | — | — |
| 1985-11-27 | $16.38 | $16.38 | 2,600 | — | — |
| 1985-11-26 | $16.38 | $16.38 | 2,000 | — | — |
| 1985-11-25 | $16.25 | $16.25 | 6,300 | — | — |
| 1985-11-22 | $16.38 | $16.38 | 10,600 | — | — |
| 1985-11-21 | $16.25 | $16.25 | 9,100 | — | — |
| 1985-11-20 | $16.00 | $16.00 | 9,200 | — | — |
| 1985-11-19 | $16.00 | $16.00 | 27,900 | — | — |
| 1985-11-18 | $15.50 | $15.50 | 12,900 | — | — |
| 1985-11-15 | $16.13 | $16.13 | 5,300 | — | — |
| 1985-11-14 | $16.25 | $16.25 | 10,400 | — | — |
| 1985-11-13 | $16.38 | $16.38 | 9,400 | — | — |
| 1985-11-12 | $16.25 | $16.25 | 9,400 | — | — |
| 1985-11-11 | $16.25 | $16.25 | 4,800 | — | — |
| 1985-11-08 | $16.25 | $16.25 | 11,500 | — | — |
| 1985-11-07 | $16.13 | $16.13 | 5,300 | — | — |
| 1985-11-06 | $16.25 | $16.25 | 4,700 | — | — |
| 1985-11-05 | $16.33 | $16.33 | 1,200 | — | — |
| 1985-11-04 | $16.33 | $16.33 | 2,550 | — | — |
| 1985-11-01 | $16.33 | $16.33 | 1,350 | — | — |
| 1985-10-31 | $16.42 | $16.42 | 2,250 | — | — |
| 1985-10-30 | $16.17 | $16.17 | 4,500 | — | — |
| 1985-10-29 | $16.25 | $16.25 | 10,950 | — | — |
| 1985-10-28 | $16.25 | $16.25 | 12,150 | — | — |
| 1985-10-25 | $16.00 | $16.00 | 1,950 | — | — |
| 1985-10-24 | $16.17 | $16.17 | 4,050 | — | — |
| 1985-10-23 | $16.25 | $16.25 | 3,450 | — | — |
| 1985-10-22 | $16.17 | $16.17 | 2,700 | — | — |
| 1985-10-21 | $16.33 | $16.33 | 2,400 | — | — |
| 1985-10-18 | $16.42 | $16.42 | 13,800 | — | — |
| 1985-10-17 | $16.17 | $16.17 | 6,300 | — | — |
| 1985-10-16 | $16.08 | $16.08 | 3,150 | — | — |
| 1985-10-15 | $15.83 | $15.83 | 27,150 | — | — |
| 1985-10-14 | $15.50 | $15.50 | 1,650 | — | — |
| 1985-10-11 | $15.83 | $15.83 | 9,150 | — | — |
| 1985-10-10 | $15.83 | $15.83 | 8,850 | — | — |
| 1985-10-09 | $15.67 | $15.67 | 3,450 | — | — |
| 1985-10-08 | $15.42 | $15.42 | 5,850 | — | — |
| 1985-10-07 | $15.33 | $15.33 | 4,200 | — | — |
| 1985-10-04 | $15.50 | $15.50 | 7,500 | — | — |
| 1985-10-03 | $15.33 | $15.33 | 16,800 | — | — |
| 1985-10-02 | $15.25 | $15.25 | 0 | — | — |
| 1985-10-01 | $15.25 | $15.25 | 3,000 | — | — |
| 1985-09-30 | $15.08 | $15.08 | 17,250 | — | — |
| 1985-09-26 | $15.17 | $15.17 | 4,050 | — | — |
| 1985-09-25 | $15.25 | $15.25 | 2,100 | — | — |
| 1985-09-24 | $15.33 | $15.33 | 1,500 | — | — |
| 1985-09-23 | $15.33 | $15.33 | 8,100 | — | — |
| 1985-09-20 | $15.17 | $15.17 | 6,000 | — | — |
| 1985-09-19 | $14.92 | $14.92 | 15,900 | — | — |
| 1985-09-18 | $15.67 | $15.67 | 7,350 | — | — |
| 1985-09-17 | $16.00 | $16.00 | 4,050 | — | — |
| 1985-09-16 | $15.83 | $15.83 | 11,850 | — | — |
| 1985-09-13 | $15.50 | $15.50 | 2,400 | — | — |
| 1985-09-12 | $15.58 | $15.58 | 4,350 | — | — |
| 1985-09-11 | $16.00 | $16.00 | 4,200 | — | — |
| 1985-09-10 | $16.25 | $16.25 | 19,200 | — | — |
| 1985-09-09 | $16.25 | $16.25 | 4,050 | — | — |
| 1985-09-06 | $16.67 | $16.67 | 13,500 | — | — |
| 1985-09-05 | $16.33 | $16.33 | 10,050 | — | — |
| 1985-09-04 | $15.67 | $15.67 | 8,700 | — | — |
| 1985-09-03 | $15.33 | $15.33 | 4,050 | — | — |
| 1985-08-30 | $15.25 | $15.25 | 2,850 | — | — |
| 1985-08-29 | $15.33 | $15.33 | 5,700 | — | — |
| 1985-08-28 | $15.25 | $15.25 | 12,750 | — | — |
| 1985-08-27 | $15.17 | $15.17 | 1,800 | — | — |
| 1985-08-26 | $15.25 | $15.25 | 4,350 | — | — |
| 1985-08-23 | $15.17 | $15.17 | 2,400 | — | — |
| 1985-08-22 | $15.00 | $15.00 | 5,850 | — | — |
| 1985-08-21 | $14.83 | $14.83 | 3,450 | — | — |
| 1985-08-20 | $14.75 | $14.75 | 4,050 | — | — |
| 1985-08-19 | $14.67 | $14.67 | 3,150 | — | — |
| 1985-08-16 | $14.75 | $14.75 | 5,100 | — | — |
| 1985-08-15 | $15.00 | $15.00 | 1,650 | — | — |
| 1985-08-14 | $15.17 | $15.17 | 4,500 | — | — |
| 1985-08-13 | $15.25 | $15.25 | 12,300 | — | — |
| 1985-08-12 | $15.00 | $15.00 | 2,100 | — | — |
| 1985-08-09 | $15.33 | $15.33 | 7,800 | — | — |
| 1985-08-08 | $15.25 | $15.25 | 17,400 | — | — |
| 1985-08-07 | $15.00 | $15.00 | 4,950 | — | — |
| 1985-08-06 | $14.83 | $14.83 | 144,000 | — | — |
| 1985-08-05 | $14.83 | $14.83 | 7,650 | — | — |
| 1985-08-02 | $14.75 | $14.75 | 13,800 | — | — |
| 1985-08-01 | $14.83 | $14.83 | 87,450 | — | — |
| 1985-07-31 | $14.83 | $14.83 | 3,300 | — | — |
| 1985-07-30 | $14.75 | $14.75 | 36,450 | — | — |
| 1985-07-29 | $14.92 | $14.92 | 4,050 | — | — |
| 1985-07-26 | $14.92 | $14.92 | 22,200 | — | — |
| 1985-07-25 | $14.92 | $14.92 | 8,100 | — | — |
| 1985-07-24 | $14.92 | $14.92 | 9,600 | — | — |
| 1985-07-23 | $14.92 | $14.92 | 1,800 | — | — |
| 1985-07-22 | $14.92 | $14.92 | 4,800 | — | — |
| 1985-07-19 | $14.83 | $14.83 | 20,850 | — | — |
| 1985-07-18 | $14.75 | $14.75 | 3,750 | — | — |
| 1985-07-17 | $14.75 | $14.75 | 10,050 | — | — |
| 1985-07-16 | $14.75 | $14.75 | 65,250 | — | — |
| 1985-07-15 | $14.58 | $14.58 | 10,800 | — | — |
| 1985-07-12 | $14.58 | $14.58 | 10,800 | — | — |
| 1985-07-11 | $14.42 | $14.42 | 16,500 | — | — |
| 1985-07-10 | $14.42 | $14.42 | 24,450 | — | — |
| 1985-07-09 | $14.42 | $14.42 | 12,000 | — | — |
| 1985-07-08 | $14.33 | $14.33 | 8,850 | — | — |
| 1985-07-05 | $14.50 | $14.50 | 4,200 | — | — |
| 1985-07-03 | $14.42 | $14.42 | 6,300 | — | — |
| 1985-07-02 | $14.50 | $14.50 | 21,750 | — | — |
| 1985-07-01 | $14.42 | $14.42 | 12,300 | — | — |
| 1985-06-28 | $14.33 | $14.33 | 28,800 | — | — |
| 1985-06-27 | $14.33 | $14.33 | 33,300 | — | — |
| 1985-06-26 | $14.33 | $14.33 | 15,150 | — | — |
| 1985-06-25 | $14.33 | $14.33 | 18,450 | — | — |
| 1985-06-24 | $14.25 | $14.25 | 19,800 | — | — |
| 1985-06-21 | $14.25 | $14.25 | 7,500 | — | — |
| 1985-06-20 | $14.33 | $14.33 | 11,550 | — | — |
| 1985-06-19 | $14.33 | $14.33 | 14,700 | — | — |
| 1985-06-18 | $14.67 | $14.67 | 53,700 | — | — |
| 1985-06-17 | $14.58 | $14.58 | 6,150 | — | — |
| 1985-06-14 | $14.42 | $14.42 | 5,250 | — | — |
| 1985-06-13 | $14.58 | $14.58 | 6,900 | — | — |
| 1985-06-12 | $14.58 | $14.58 | 8,250 | — | — |
| 1985-06-11 | $14.33 | $14.33 | 7,800 | — | — |
| 1985-06-10 | $14.42 | $14.42 | 11,400 | — | — |
| 1985-06-07 | $14.50 | $14.50 | 6,300 | — | — |
| 1985-06-06 | $14.58 | $14.58 | 9,750 | — | — |
| 1985-06-05 | $14.67 | $14.67 | 21,600 | — | — |
| 1985-06-04 | $14.58 | $14.58 | 11,400 | — | — |
| 1985-06-03 | $14.50 | $14.50 | 15,750 | — | — |
| 1985-05-31 | $14.17 | $14.17 | 21,900 | — | — |
| 1985-05-30 | $14.25 | $14.25 | 17,700 | — | — |
| 1985-05-29 | $14.42 | $14.42 | 9,600 | — | — |
| 1985-05-28 | $14.58 | $14.58 | 150 | — | — |
| 1985-05-24 | $14.58 | $14.58 | 4,500 | — | — |
| 1985-05-23 | $14.58 | $14.58 | 4,500 | — | — |
| 1985-05-22 | $14.58 | $14.58 | 13,650 | — | — |
| 1985-05-21 | $14.75 | $14.75 | 8,850 | — | — |
| 1985-05-20 | $14.75 | $14.75 | 15,600 | — | — |
| 1985-05-17 | $14.58 | $14.58 | 15,600 | — | — |
| 1985-05-16 | $14.67 | $14.67 | 28,950 | — | — |
| 1985-05-15 | $14.50 | $14.50 | 10,050 | — | — |
| 1985-05-14 | $14.50 | $14.50 | 13,500 | — | — |
| 1985-05-13 | $14.50 | $14.50 | 4,050 | — | — |
| 1985-05-10 | $14.50 | $14.50 | 12,450 | — | — |
| 1985-05-09 | $14.42 | $14.42 | 6,150 | — | — |
| 1985-05-08 | $14.50 | $14.50 | 5,700 | — | — |
| 1985-05-07 | $14.50 | $14.50 | 11,100 | — | — |
| 1985-05-06 | $14.33 | $14.33 | 27,900 | — | — |
| 1985-05-03 | $14.08 | $14.08 | 7,950 | — | — |
| 1985-05-02 | $13.92 | $13.92 | 8,700 | — | — |
| 1985-05-01 | $14.17 | $14.17 | 4,050 | — | — |
| 1985-04-30 | $14.17 | $14.17 | 8,700 | — | — |
| 1985-04-29 | $14.25 | $14.25 | 4,050 | — | — |
| 1985-04-26 | $14.17 | $14.17 | 1,200 | — | — |
| 1985-04-25 | $14.33 | $14.33 | 6,750 | — | — |
| 1985-04-24 | $14.33 | $14.33 | 21,300 | — | — |
| 1985-04-23 | $14.58 | $14.58 | 16,950 | — | — |
| 1985-04-22 | $14.25 | $14.25 | 17,550 | — | — |
| 1985-04-19 | $13.92 | $13.92 | 19,950 | — | — |
| 1985-04-18 | $14.00 | $14.00 | 14,550 | — | — |
| 1985-04-17 | $13.83 | $13.83 | 47,850 | — | — |
| 1985-04-16 | $13.75 | $13.75 | 3,150 | — | — |
| 1985-04-15 | $13.75 | $13.75 | 54,600 | — | — |
| 1985-04-12 | $13.83 | $13.83 | 67,050 | — | — |
| 1985-04-11 | $14.00 | $14.00 | 16,650 | — | — |
| 1985-04-10 | $14.33 | $14.33 | 12,750 | — | — |
| 1985-04-09 | $14.50 | $14.50 | 13,200 | — | — |
| 1985-04-08 | $14.58 | $14.58 | 9,450 | — | — |
| 1985-04-04 | $14.58 | $14.58 | 4,500 | — | — |
| 1985-04-03 | $14.58 | $14.58 | 3,600 | — | — |
| 1985-04-02 | $14.83 | $14.83 | 9,000 | — | — |
| 1985-04-01 | $14.67 | $14.67 | 50,250 | — | — |
| 1985-03-29 | $14.67 | $14.67 | 24,900 | — | — |
| 1985-03-28 | $14.33 | $14.33 | 3,900 | — | — |
| 1985-03-27 | $14.33 | $14.33 | 7,350 | — | — |
| 1985-03-26 | $14.33 | $14.33 | 7,350 | — | — |
| 1985-03-25 | $14.42 | $14.42 | 5,100 | — | — |
| 1985-03-22 | $14.42 | $14.42 | 16,800 | — | — |
| 1985-03-21 | $14.25 | $14.25 | 20,100 | — | — |
| 1985-03-20 | $14.08 | $14.08 | 3,300 | — | — |
| 1985-03-19 | $14.00 | $14.00 | 16,050 | — | — |
| 1985-03-18 | $14.42 | $14.42 | 44,700 | — | — |
| 1985-03-15 | $14.33 | $14.33 | 52,950 | — | — |
| 1985-03-14 | $14.42 | $14.42 | 2,700 | — | — |
| 1985-03-13 | $14.42 | $14.42 | 5,250 | — | — |
| 1985-03-12 | $14.50 | $14.50 | 10,950 | — | — |
| 1985-03-11 | $14.50 | $14.50 | 5,850 | — | — |
| 1985-03-08 | $14.50 | $14.50 | 23,400 | — | — |
| 1985-03-07 | $14.50 | $14.50 | 13,650 | — | — |
| 1985-03-06 | $14.50 | $14.50 | 1,800 | — | — |
| 1985-03-05 | $14.33 | $14.33 | 13,350 | — | — |
| 1985-03-04 | $14.58 | $14.58 | 8,100 | — | — |
| 1985-03-01 | $14.33 | $14.33 | 9,000 | — | — |
| 1985-02-28 | $14.42 | $14.42 | 3,900 | — | — |
| 1985-02-27 | $14.42 | $14.42 | 8,700 | — | — |
| 1985-02-26 | $14.50 | $14.50 | 9,900 | — | — |
| 1985-02-25 | $14.83 | $14.83 | 8,400 | — | — |
| 1985-02-22 | $14.75 | $14.75 | 9,000 | — | — |
| 1985-02-21 | $15.08 | $15.08 | 5,100 | — | — |
| 1985-02-20 | $15.17 | $15.17 | 32,250 | — | — |
| 1985-02-19 | $15.17 | $15.17 | 48,900 | — | — |
| 1985-02-15 | $15.00 | $15.00 | 5,250 | — | — |
| 1985-02-14 | $15.00 | $15.00 | 47,850 | — | — |
| 1985-02-13 | $15.00 | $15.00 | 4,650 | — | — |
| 1985-02-12 | $14.92 | $14.92 | 2,550 | — | — |
| 1985-02-11 | $15.00 | $15.00 | 18,150 | — | — |
| 1985-02-08 | $15.08 | $15.08 | 1,650 | — | — |
| 1985-02-07 | $15.00 | $15.00 | 45,450 | — | — |
| 1985-02-06 | $15.00 | $15.00 | 8,550 | — | — |
| 1985-02-05 | $15.33 | $15.33 | 10,050 | — | — |
| 1985-02-04 | $14.83 | $14.83 | 17,100 | — | — |
| 1985-02-01 | $14.33 | $14.33 | 8,250 | — | — |
| 1985-01-31 | $14.33 | $14.33 | 31,200 | — | — |
| 1985-01-30 | $14.42 | $14.42 | 8,850 | — | — |
| 1985-01-29 | $14.17 | $14.17 | 30,150 | — | — |
| 1985-01-28 | $14.08 | $14.08 | 22,200 | — | — |
| 1985-01-25 | $14.17 | $14.17 | 21,750 | — | — |
| 1985-01-24 | $14.00 | $14.00 | 35,550 | — | — |
| 1985-01-23 | $14.00 | $14.00 | 8,850 | — | — |
| 1985-01-22 | $14.42 | $14.42 | 4,650 | — | — |
| 1985-01-21 | $14.08 | $14.08 | 6,000 | — | — |
| 1985-01-18 | $14.17 | $14.17 | 21,000 | — | — |
| 1985-01-17 | $13.58 | $13.58 | 3,900 | — | — |
| 1985-01-16 | $13.67 | $13.67 | 3,000 | — | — |
| 1985-01-15 | $13.83 | $13.83 | 6,750 | — | — |
| 1985-01-14 | $13.83 | $13.83 | 3,900 | — | — |
| 1985-01-11 | $13.92 | $13.92 | 3,600 | — | — |
| 1985-01-10 | $13.92 | $13.92 | 9,900 | — | — |
| 1985-01-09 | $13.83 | $13.83 | 7,950 | — | — |
| 1985-01-08 | $14.17 | $14.17 | 4,800 | — | — |
| 1985-01-07 | $14.33 | $14.33 | 324,000 | — | — |
| 1985-01-04 | $14.17 | $14.17 | 28,200 | — | — |
| 1985-01-03 | $14.00 | $14.00 | 24,300 | — | — |
| 1985-01-02 | $13.83 | $13.83 | 106,200 | — | — |