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 | $13.75 | $13.92 | 94,000 | — | — |
| 1985-12-30 | $14.13 | $14.30 | 72,700 | — | — |
| 1985-12-27 | $14.13 | $14.30 | 42,800 | — | — |
| 1985-12-26 | $14.00 | $14.17 | 90,900 | — | — |
| 1985-12-24 | $13.88 | $14.05 | 40,600 | — | — |
| 1985-12-23 | $14.00 | $14.17 | 109,600 | — | — |
| 1985-12-20 | $14.38 | $14.55 | 45,500 | — | — |
| 1985-12-19 | $14.25 | $14.42 | 67,600 | — | — |
| 1985-12-18 | $14.25 | $14.42 | 89,000 | — | — |
| 1985-12-17 | $14.00 | $14.17 | 77,100 | — | — |
| 1985-12-16 | $14.25 | $14.42 | 68,900 | — | — |
| 1985-12-13 | $14.50 | $14.68 | 54,400 | — | — |
| 1985-12-12 | $14.50 | $14.68 | 45,000 | — | — |
| 1985-12-11 | $14.25 | $14.42 | 82,200 | — | — |
| 1985-12-10 | $14.38 | $14.55 | 78,900 | — | — |
| 1985-12-09 | $14.50 | $14.68 | 122,800 | — | — |
| 1985-12-06 | $15.25 | $15.44 | 40,400 | — | — |
| 1985-12-05 | $15.13 | $15.31 | 74,800 | — | — |
| 1985-12-04 | $15.13 | $15.31 | 48,200 | — | — |
| 1985-12-03 | $15.25 | $15.44 | 34,300 | — | — |
| 1985-12-02 | $15.50 | $15.69 | 47,800 | — | — |
| 1985-11-29 | $15.88 | $16.07 | 24,700 | — | — |
| 1985-11-27 | $15.75 | $15.94 | 67,100 | — | — |
| 1985-11-26 | $16.25 | $16.45 | 40,100 | — | — |
| 1985-11-25 | $16.50 | $16.70 | 84,400 | — | — |
| 1985-11-22 | $15.63 | $15.82 | 56,400 | — | — |
| 1985-11-21 | $15.63 | $15.82 | 49,100 | — | — |
| 1985-11-20 | $15.63 | $15.82 | 53,200 | — | — |
| 1985-11-19 | $15.38 | $15.56 | 36,900 | — | — |
| 1985-11-18 | $15.13 | $15.31 | 42,900 | — | — |
| 1985-11-15 | $15.13 | $15.26 | 43,500 | — | — |
| 1985-11-14 | $14.75 | $14.88 | 29,200 | — | — |
| 1985-11-13 | $15.00 | $15.13 | 65,200 | — | — |
| 1985-11-12 | $15.13 | $15.26 | 61,500 | — | — |
| 1985-11-11 | $14.63 | $14.76 | 48,700 | — | — |
| 1985-11-08 | $14.75 | $14.88 | 36,600 | — | — |
| 1985-11-07 | $14.75 | $14.88 | 64,100 | — | — |
| 1985-11-06 | $15.00 | $15.13 | 27,200 | — | — |
| 1985-11-05 | $15.13 | $15.26 | 28,600 | — | — |
| 1985-11-04 | $15.13 | $15.26 | 16,700 | — | — |
| 1985-11-01 | $15.13 | $15.26 | 23,900 | — | — |
| 1985-10-31 | $15.13 | $15.26 | 24,700 | — | — |
| 1985-10-30 | $15.00 | $15.13 | 83,800 | — | — |
| 1985-10-29 | $15.38 | $15.51 | 54,100 | — | — |
| 1985-10-28 | $15.25 | $15.39 | 58,200 | — | — |
| 1985-10-25 | $15.50 | $15.64 | 43,800 | — | — |
| 1985-10-24 | $15.63 | $15.76 | 17,600 | — | — |
| 1985-10-23 | $15.63 | $15.76 | 17,000 | — | — |
| 1985-10-22 | $15.75 | $15.89 | 22,800 | — | — |
| 1985-10-21 | $15.50 | $15.64 | 22,300 | — | — |
| 1985-10-18 | $15.63 | $15.76 | 13,000 | — | — |
| 1985-10-17 | $16.00 | $16.14 | 18,800 | — | — |
| 1985-10-16 | $15.63 | $15.76 | 31,700 | — | — |
| 1985-10-15 | $16.13 | $16.27 | 35,100 | — | — |
| 1985-10-14 | $16.13 | $16.27 | 11,900 | — | — |
| 1985-10-11 | $16.25 | $16.39 | 37,700 | — | — |
| 1985-10-10 | $16.25 | $16.39 | 20,000 | — | — |
| 1985-10-09 | $16.13 | $16.27 | 13,800 | — | — |
| 1985-10-08 | $16.13 | $16.27 | 9,300 | — | — |
| 1985-10-07 | $16.38 | $16.52 | 22,100 | — | — |
| 1985-10-04 | $16.13 | $16.27 | 102,200 | — | — |
| 1985-10-03 | $16.75 | $16.90 | 171,900 | — | — |
| 1985-10-02 | $15.38 | $15.51 | 24,500 | — | — |
| 1985-10-01 | $15.38 | $15.51 | 13,400 | — | — |
| 1985-09-30 | $15.25 | $15.39 | 33,500 | — | — |
| 1985-09-26 | $15.63 | $15.76 | 14,400 | — | — |
| 1985-09-25 | $15.75 | $15.89 | 13,800 | — | — |
| 1985-09-24 | $16.00 | $16.14 | 43,000 | — | — |
| 1985-09-23 | $15.75 | $15.89 | 130,900 | — | — |
| 1985-09-20 | $15.00 | $15.13 | 64,500 | — | — |
| 1985-09-19 | $15.13 | $15.26 | 41,400 | — | — |
| 1985-09-18 | $14.75 | $14.88 | 48,100 | — | — |
| 1985-09-17 | $14.75 | $14.88 | 48,500 | — | — |
| 1985-09-16 | $15.25 | $15.39 | 37,100 | — | — |
| 1985-09-13 | $15.63 | $15.76 | 24,300 | — | — |
| 1985-09-12 | $15.75 | $15.89 | 50,200 | — | — |
| 1985-09-11 | $16.13 | $16.27 | 53,700 | — | — |
| 1985-09-10 | $16.63 | $16.77 | 21,600 | — | — |
| 1985-09-09 | $16.63 | $16.77 | 25,200 | — | — |
| 1985-09-06 | $16.50 | $16.65 | 26,600 | — | — |
| 1985-09-05 | $16.50 | $16.65 | 36,100 | — | — |
| 1985-09-04 | $16.88 | $17.03 | 50,100 | — | — |
| 1985-09-03 | $16.63 | $16.77 | 80,800 | — | — |
| 1985-08-30 | $17.50 | $17.66 | 42,000 | — | — |
| 1985-08-29 | $17.38 | $17.53 | 43,100 | — | — |
| 1985-08-28 | $17.63 | $17.78 | 17,200 | — | — |
| 1985-08-27 | $17.50 | $17.66 | 33,100 | — | — |
| 1985-08-26 | $17.63 | $17.78 | 71,200 | — | — |
| 1985-08-23 | $17.63 | $17.78 | 44,600 | — | — |
| 1985-08-22 | $17.75 | $17.91 | 96,500 | — | — |
| 1985-08-21 | $17.75 | $17.91 | 113,000 | — | — |
| 1985-08-20 | $17.50 | $17.66 | 64,100 | — | — |
| 1985-08-19 | $17.50 | $17.66 | 65,500 | — | — |
| 1985-08-16 | $17.50 | $17.61 | 238,000 | — | — |
| 1985-08-15 | $17.25 | $17.35 | 65,700 | — | — |
| 1985-08-14 | $17.38 | $17.48 | 75,600 | — | — |
| 1985-08-13 | $17.25 | $17.35 | 54,900 | — | — |
| 1985-08-12 | $17.25 | $17.35 | 73,000 | — | — |
| 1985-08-09 | $17.38 | $17.48 | 65,800 | — | — |
| 1985-08-08 | $17.00 | $17.10 | 72,300 | — | — |
| 1985-08-07 | $17.00 | $17.10 | 62,100 | — | — |
| 1985-08-06 | $16.75 | $16.85 | 41,700 | — | — |
| 1985-08-05 | $17.00 | $17.10 | 66,400 | — | — |
| 1985-08-02 | $16.88 | $16.98 | 55,500 | — | — |
| 1985-08-01 | $16.75 | $16.85 | 73,600 | — | — |
| 1985-07-31 | $16.88 | $16.98 | 137,100 | — | — |
| 1985-07-30 | $16.63 | $16.73 | 43,000 | — | — |
| 1985-07-29 | $17.00 | $17.10 | 82,600 | — | — |
| 1985-07-26 | $16.88 | $16.98 | 52,800 | — | — |
| 1985-07-25 | $16.13 | $16.22 | 53,100 | — | — |
| 1985-07-24 | $15.88 | $15.97 | 140,800 | — | — |
| 1985-07-23 | $16.88 | $16.98 | 52,600 | — | — |
| 1985-07-22 | $16.75 | $16.85 | 39,600 | — | — |
| 1985-07-19 | $16.75 | $16.85 | 23,300 | — | — |
| 1985-07-18 | $16.63 | $16.73 | 31,600 | — | — |
| 1985-07-17 | $16.63 | $16.73 | 120,100 | — | — |
| 1985-07-16 | $16.50 | $16.60 | 120,000 | — | — |
| 1985-07-15 | $15.38 | $15.47 | 45,100 | — | — |
| 1985-07-12 | $15.50 | $15.59 | 45,300 | — | — |
| 1985-07-11 | $15.38 | $15.47 | 100,700 | — | — |
| 1985-07-10 | $16.00 | $16.10 | 154,800 | — | — |
| 1985-07-09 | $15.75 | $15.85 | 40,100 | — | — |
| 1985-07-08 | $15.75 | $15.85 | 38,200 | — | — |
| 1985-07-05 | $15.50 | $15.59 | 25,000 | — | — |
| 1985-07-03 | $15.38 | $15.47 | 31,600 | — | — |
| 1985-07-02 | $15.50 | $15.59 | 40,100 | — | — |
| 1985-07-01 | $15.75 | $15.85 | 63,200 | — | — |
| 1985-06-28 | $16.00 | $16.10 | 43,700 | — | — |
| 1985-06-27 | $16.13 | $16.22 | 24,300 | — | — |
| 1985-06-26 | $16.25 | $16.35 | 18,900 | — | — |
| 1985-06-25 | $16.38 | $16.47 | 25,000 | — | — |
| 1985-06-24 | $16.38 | $16.47 | 29,500 | — | — |
| 1985-06-21 | $16.63 | $16.73 | 29,800 | — | — |
| 1985-06-20 | $16.63 | $16.73 | 25,500 | — | — |
| 1985-06-19 | $16.88 | $16.98 | 29,000 | — | — |
| 1985-06-18 | $17.25 | $17.35 | 84,900 | — | — |
| 1985-06-17 | $16.50 | $16.60 | 15,400 | — | — |
| 1985-06-14 | $17.00 | $17.10 | 33,400 | — | — |
| 1985-06-13 | $16.75 | $16.85 | 66,400 | — | — |
| 1985-06-12 | $16.63 | $16.73 | 65,300 | — | — |
| 1985-06-11 | $16.38 | $16.47 | 20,700 | — | — |
| 1985-06-10 | $16.50 | $16.60 | 33,700 | — | — |
| 1985-06-07 | $16.88 | $16.98 | 48,000 | — | — |
| 1985-06-06 | $17.25 | $17.35 | 24,800 | — | — |
| 1985-06-05 | $17.25 | $17.35 | 28,500 | — | — |
| 1985-06-04 | $17.13 | $17.23 | 40,700 | — | — |
| 1985-06-03 | $17.38 | $17.48 | 29,200 | — | — |
| 1985-05-31 | $17.13 | $17.23 | 24,700 | — | — |
| 1985-05-30 | $17.00 | $17.10 | 15,300 | — | — |
| 1985-05-29 | $17.38 | $17.48 | 66,600 | — | — |
| 1985-05-28 | $16.88 | $16.98 | 45,900 | — | — |
| 1985-05-24 | $17.38 | $17.48 | 35,700 | — | — |
| 1985-05-23 | $17.50 | $17.61 | 62,400 | — | — |
| 1985-05-22 | $17.75 | $17.86 | 14,600 | — | — |
| 1985-05-21 | $17.75 | $17.86 | 44,700 | — | — |
| 1985-05-20 | $17.75 | $17.86 | 145,500 | — | — |
| 1985-05-17 | $18.13 | $18.18 | 89,500 | — | — |
| 1985-05-16 | $18.25 | $18.31 | 70,500 | — | — |
| 1985-05-15 | $17.75 | $17.81 | 87,100 | — | — |
| 1985-05-14 | $17.75 | $17.81 | 186,300 | — | — |
| 1985-05-13 | $17.63 | $17.68 | 75,100 | — | — |
| 1985-05-10 | $17.25 | $17.31 | 54,600 | — | — |
| 1985-05-09 | $17.25 | $17.31 | 47,800 | — | — |
| 1985-05-08 | $17.38 | $17.43 | 37,200 | — | — |
| 1985-05-07 | $17.00 | $17.06 | 45,700 | — | — |
| 1985-05-06 | $16.75 | $16.80 | 33,700 | — | — |
| 1985-05-03 | $16.50 | $16.55 | 26,400 | — | — |
| 1985-05-02 | $16.38 | $16.43 | 29,300 | — | — |
| 1985-05-01 | $16.38 | $16.43 | 38,200 | — | — |
| 1985-04-30 | $16.38 | $16.43 | 45,000 | — | — |
| 1985-04-29 | $16.63 | $16.68 | 15,600 | — | — |
| 1985-04-26 | $16.88 | $16.93 | 27,200 | — | — |
| 1985-04-25 | $17.00 | $17.06 | 31,100 | — | — |
| 1985-04-24 | $17.00 | $17.06 | 33,800 | — | — |
| 1985-04-23 | $17.13 | $17.18 | 36,700 | — | — |
| 1985-04-22 | $17.38 | $17.43 | 15,400 | — | — |
| 1985-04-19 | $17.50 | $17.56 | 17,600 | — | — |
| 1985-04-18 | $17.50 | $17.56 | 46,400 | — | — |
| 1985-04-17 | $17.25 | $17.31 | 42,700 | — | — |
| 1985-04-16 | $17.25 | $17.31 | 44,800 | — | — |
| 1985-04-15 | $17.25 | $17.31 | 43,800 | — | — |
| 1985-04-12 | $17.00 | $17.06 | 37,100 | — | — |
| 1985-04-11 | $17.13 | $17.18 | 56,500 | — | — |
| 1985-04-10 | $17.25 | $17.31 | 88,200 | — | — |
| 1985-04-09 | $17.13 | $17.18 | 78,900 | — | — |
| 1985-04-08 | $17.00 | $17.06 | 37,100 | — | — |
| 1985-04-04 | $16.63 | $16.68 | 41,100 | — | — |
| 1985-04-03 | $16.63 | $16.68 | 43,400 | — | — |
| 1985-04-02 | $16.75 | $16.80 | 37,100 | — | — |
| 1985-04-01 | $16.50 | $16.55 | 63,200 | — | — |
| 1985-03-29 | $16.88 | $16.93 | 58,100 | — | — |
| 1985-03-28 | $16.50 | $16.55 | 116,400 | — | — |
| 1985-03-27 | $16.63 | $16.68 | 214,200 | — | — |
| 1985-03-26 | $16.75 | $16.80 | 103,800 | — | — |
| 1985-03-25 | $16.50 | $16.55 | 37,200 | — | — |
| 1985-03-22 | $16.88 | $16.93 | 53,700 | — | — |
| 1985-03-21 | $16.75 | $16.80 | 67,400 | — | — |
| 1985-03-20 | $17.00 | $17.06 | 199,300 | — | — |
| 1985-03-19 | $18.13 | $18.18 | 325,200 | — | — |
| 1985-03-18 | $16.75 | $16.80 | 75,600 | — | — |
| 1985-03-15 | $15.63 | $15.68 | 25,100 | — | — |
| 1985-03-14 | $15.63 | $15.68 | 20,600 | — | — |
| 1985-03-13 | $15.88 | $15.93 | 45,900 | — | — |
| 1985-03-12 | $15.63 | $15.68 | 21,100 | — | — |
| 1985-03-11 | $15.75 | $15.80 | 13,700 | — | — |
| 1985-03-08 | $15.50 | $15.55 | 32,100 | — | — |
| 1985-03-07 | $15.75 | $15.80 | 24,400 | — | — |
| 1985-03-06 | $15.50 | $15.55 | 58,700 | — | — |
| 1985-03-05 | $15.38 | $15.43 | 27,200 | — | — |
| 1985-03-04 | $15.63 | $15.68 | 42,000 | — | — |
| 1985-03-01 | $15.75 | $15.80 | 30,000 | — | — |
| 1985-02-28 | $15.50 | $15.55 | 43,900 | — | — |
| 1985-02-27 | $15.50 | $15.55 | 117,200 | — | — |
| 1985-02-26 | $15.50 | $15.55 | 72,600 | — | — |
| 1985-02-25 | $14.88 | $14.92 | 100,800 | — | — |
| 1985-02-22 | $15.38 | $15.37 | 59,000 | — | — |
| 1985-02-21 | $16.00 | $16.00 | 80,900 | — | — |
| 1985-02-20 | $16.75 | $16.75 | 63,600 | — | — |
| 1985-02-19 | $16.88 | $16.87 | 130,200 | — | — |
| 1985-02-15 | $16.50 | $16.50 | 88,500 | — | — |
| 1985-02-14 | $16.00 | $16.00 | 39,600 | — | — |
| 1985-02-13 | $16.13 | $16.12 | 74,000 | — | — |
| 1985-02-12 | $15.75 | $15.75 | 30,800 | — | — |
| 1985-02-11 | $15.88 | $15.87 | 69,500 | — | — |
| 1985-02-08 | $15.50 | $15.50 | 28,100 | — | — |
| 1985-02-07 | $15.63 | $15.62 | 42,600 | — | — |
| 1985-02-06 | $15.88 | $15.87 | 35,900 | — | — |
| 1985-02-05 | $16.00 | $16.00 | 79,600 | — | — |
| 1985-02-04 | $15.75 | $15.75 | 67,700 | — | — |
| 1985-02-01 | $15.50 | $15.50 | 103,300 | — | — |
| 1985-01-31 | $15.63 | $15.62 | 144,200 | — | — |
| 1985-01-30 | $15.13 | $15.12 | 131,000 | — | — |
| 1985-01-29 | $14.13 | $14.12 | 71,600 | — | — |
| 1985-01-28 | $14.00 | $14.00 | 99,400 | — | — |
| 1985-01-25 | $13.50 | $13.50 | 69,600 | — | — |
| 1985-01-24 | $13.50 | $13.50 | 42,800 | — | — |
| 1985-01-23 | $13.75 | $13.75 | 64,800 | — | — |
| 1985-01-22 | $14.00 | $14.00 | 65,100 | — | — |
| 1985-01-21 | $14.38 | $14.38 | 59,700 | — | — |
| 1985-01-18 | $14.38 | $14.38 | 62,200 | — | — |
| 1985-01-17 | $14.25 | $14.25 | 107,100 | — | — |
| 1985-01-16 | $13.88 | $13.87 | 58,800 | — | — |
| 1985-01-15 | $13.88 | $13.87 | 29,700 | — | — |
| 1985-01-14 | $14.00 | $14.00 | 49,300 | — | — |
| 1985-01-11 | $14.13 | $14.12 | 48,200 | — | — |
| 1985-01-10 | $14.13 | $14.12 | 55,100 | — | — |
| 1985-01-09 | $14.00 | $14.00 | 94,600 | — | — |
| 1985-01-08 | $13.50 | $13.50 | 37,000 | — | — |
| 1985-01-07 | $13.63 | $13.62 | 82,300 | — | — |
| 1985-01-04 | $13.75 | $13.75 | 58,100 | — | — |
| 1985-01-03 | $13.75 | $13.75 | 26,700 | — | — |
| 1985-01-02 | $13.75 | $13.75 | 43,800 | — | — |