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 | $18.50 | $18.50 | 9,900 | — | — |
| 1985-12-30 | $18.58 | $18.58 | 5,550 | — | — |
| 1985-12-27 | $18.58 | $18.58 | 3,600 | — | — |
| 1985-12-26 | $18.50 | $18.50 | 3,000 | — | — |
| 1985-12-24 | $18.42 | $18.42 | 4,050 | — | — |
| 1985-12-23 | $18.50 | $18.50 | 9,000 | — | — |
| 1985-12-20 | $18.67 | $18.67 | 27,000 | — | — |
| 1985-12-19 | $18.75 | $18.75 | 29,850 | — | — |
| 1985-12-18 | $18.50 | $18.50 | 40,200 | — | — |
| 1985-12-17 | $18.67 | $18.67 | 15,600 | — | — |
| 1985-12-16 | $18.67 | $18.67 | 46,050 | — | — |
| 1985-12-13 | $18.75 | $18.75 | 23,400 | — | — |
| 1985-12-12 | $18.67 | $18.67 | 15,000 | — | — |
| 1985-12-11 | $18.67 | $18.67 | 21,600 | — | — |
| 1985-12-10 | $18.67 | $18.67 | 5,400 | — | — |
| 1985-12-09 | $18.58 | $18.58 | 7,200 | — | — |
| 1985-12-06 | $18.67 | $18.67 | 58,800 | — | — |
| 1985-12-05 | $18.92 | $18.92 | 92,250 | — | — |
| 1985-12-04 | $18.83 | $18.83 | 28,950 | — | — |
| 1985-12-03 | $18.58 | $18.58 | 39,000 | — | — |
| 1985-12-02 | $18.50 | $18.50 | 10,800 | — | — |
| 1985-11-29 | $19.00 | $19.00 | 37,050 | — | — |
| 1985-11-27 | $18.83 | $18.83 | 54,300 | — | — |
| 1985-11-26 | $18.67 | $18.67 | 17,700 | — | — |
| 1985-11-25 | $19.08 | $19.08 | 35,400 | — | — |
| 1985-11-22 | $19.17 | $19.17 | 5,850 | — | — |
| 1985-11-21 | $18.92 | $18.92 | 12,600 | — | — |
| 1985-11-20 | $18.50 | $18.50 | 11,850 | — | — |
| 1985-11-19 | $19.25 | $19.25 | 11,250 | — | — |
| 1985-11-18 | $19.17 | $19.17 | 15,300 | — | — |
| 1985-11-15 | $19.50 | $19.50 | 19,050 | — | — |
| 1985-11-14 | $19.50 | $19.50 | 9,300 | — | — |
| 1985-11-13 | $19.33 | $19.33 | 3,600 | — | — |
| 1985-11-12 | $19.42 | $19.42 | 27,150 | — | — |
| 1985-11-11 | $19.08 | $19.08 | 26,700 | — | — |
| 1985-11-08 | $18.33 | $18.33 | 10,650 | — | — |
| 1985-11-07 | $18.08 | $18.08 | 5,550 | — | — |
| 1985-11-06 | $18.17 | $18.17 | 17,700 | — | — |
| 1985-11-05 | $18.00 | $18.00 | 9,150 | — | — |
| 1985-11-04 | $17.83 | $17.83 | 8,550 | — | — |
| 1985-11-01 | $17.92 | $17.92 | 2,850 | — | — |
| 1985-10-31 | $17.92 | $17.92 | 5,100 | — | — |
| 1985-10-30 | $17.92 | $17.92 | 12,450 | — | — |
| 1985-10-29 | $18.17 | $18.17 | 3,000 | — | — |
| 1985-10-28 | $17.75 | $17.75 | 8,100 | — | — |
| 1985-10-25 | $18.00 | $18.00 | 1,350 | — | — |
| 1985-10-24 | $17.92 | $17.92 | 3,000 | — | — |
| 1985-10-23 | $17.83 | $17.83 | 900 | — | — |
| 1985-10-22 | $18.00 | $18.00 | 5,250 | — | — |
| 1985-10-21 | $17.75 | $17.75 | 13,650 | — | — |
| 1985-10-18 | $18.50 | $18.50 | 6,600 | — | — |
| 1985-10-17 | $18.50 | $18.50 | 19,350 | — | — |
| 1985-10-16 | $18.92 | $18.92 | 15,600 | — | — |
| 1985-10-15 | $18.25 | $18.25 | 22,050 | — | — |
| 1985-10-14 | $17.92 | $17.92 | 7,050 | — | — |
| 1985-10-11 | $18.08 | $18.08 | 4,350 | — | — |
| 1985-10-10 | $17.83 | $17.83 | 450 | — | — |
| 1985-10-09 | $17.83 | $17.83 | 900 | — | — |
| 1985-10-08 | $17.83 | $17.83 | 6,900 | — | — |
| 1985-10-07 | $17.92 | $17.92 | 300 | — | — |
| 1985-10-04 | $18.00 | $18.00 | 1,350 | — | — |
| 1985-10-03 | $18.17 | $18.17 | 900 | — | — |
| 1985-10-02 | $18.17 | $18.17 | 1,050 | — | — |
| 1985-10-01 | $18.17 | $18.17 | 2,250 | — | — |
| 1985-09-30 | $17.83 | $17.83 | 35,250 | — | — |
| 1985-09-26 | $18.00 | $18.00 | 4,350 | — | — |
| 1985-09-25 | $18.00 | $18.00 | 1,050 | — | — |
| 1985-09-24 | $18.08 | $18.08 | 7,500 | — | — |
| 1985-09-23 | $18.08 | $18.08 | 18,450 | — | — |
| 1985-09-20 | $17.67 | $17.67 | 11,100 | — | — |
| 1985-09-19 | $18.00 | $18.00 | 9,150 | — | — |
| 1985-09-18 | $18.17 | $18.17 | 15,300 | — | — |
| 1985-09-17 | $18.33 | $18.33 | 16,050 | — | — |
| 1985-09-16 | $18.17 | $18.17 | 13,500 | — | — |
| 1985-09-13 | $18.17 | $18.17 | 18,450 | — | — |
| 1985-09-12 | $19.00 | $19.00 | 13,650 | — | — |
| 1985-09-11 | $19.67 | $19.67 | 4,050 | — | — |
| 1985-09-10 | $20.25 | $20.25 | 24,750 | — | — |
| 1985-09-09 | $20.50 | $20.50 | 32,400 | — | — |
| 1985-09-06 | $20.58 | $20.58 | 90,900 | — | — |
| 1985-09-05 | $20.67 | $20.67 | 70,800 | — | — |
| 1985-09-04 | $20.50 | $20.50 | 9,750 | — | — |
| 1985-09-03 | $20.83 | $20.83 | 10,200 | — | — |
| 1985-08-30 | $20.42 | $20.42 | 58,650 | — | — |
| 1985-08-29 | $20.58 | $20.58 | 49,350 | — | — |
| 1985-08-28 | $20.67 | $20.67 | 4,200 | — | — |
| 1985-08-27 | $20.50 | $20.50 | 300 | — | — |
| 1985-08-26 | $20.42 | $20.42 | 4,800 | — | — |
| 1985-08-23 | $20.33 | $20.33 | 7,650 | — | — |
| 1985-08-22 | $20.33 | $20.33 | 3,450 | — | — |
| 1985-08-21 | $20.17 | $20.17 | 5,850 | — | — |
| 1985-08-20 | $19.58 | $19.58 | 9,300 | — | — |
| 1985-08-19 | $19.67 | $19.67 | 5,400 | — | — |
| 1985-08-16 | $20.00 | $20.00 | 4,350 | — | — |
| 1985-08-15 | $20.33 | $20.33 | 3,600 | — | — |
| 1985-08-14 | $20.58 | $20.58 | 3,750 | — | — |
| 1985-08-13 | $20.50 | $20.50 | 3,750 | — | — |
| 1985-08-12 | $20.42 | $20.42 | 3,300 | — | — |
| 1985-08-09 | $20.42 | $20.42 | 3,000 | — | — |
| 1985-08-08 | $20.58 | $20.58 | 59,100 | — | — |
| 1985-08-07 | $20.42 | $20.42 | 5,250 | — | — |
| 1985-08-06 | $20.25 | $20.25 | 7,650 | — | — |
| 1985-08-05 | $20.75 | $20.75 | 10,050 | — | — |
| 1985-08-02 | $21.08 | $21.08 | 3,600 | — | — |
| 1985-08-01 | $21.33 | $21.33 | 87,600 | — | — |
| 1985-07-31 | $21.00 | $21.00 | 32,550 | — | — |
| 1985-07-30 | $20.33 | $20.33 | 7,650 | — | — |
| 1985-07-29 | $20.33 | $20.33 | 111,450 | — | — |
| 1985-07-26 | $21.08 | $21.08 | 4,650 | — | — |
| 1985-07-25 | $21.00 | $21.00 | 19,650 | — | — |
| 1985-07-24 | $21.00 | $21.00 | 9,150 | — | — |
| 1985-07-23 | $20.50 | $20.50 | 17,250 | — | — |
| 1985-07-22 | $20.42 | $20.42 | 7,050 | — | — |
| 1985-07-19 | $20.83 | $20.83 | 26,400 | — | — |
| 1985-07-18 | $21.33 | $21.33 | 31,950 | — | — |
| 1985-07-17 | $21.67 | $21.67 | 60,450 | — | — |
| 1985-07-16 | $22.33 | $22.33 | 34,950 | — | — |
| 1985-07-15 | $20.83 | $20.83 | 33,600 | — | — |
| 1985-07-12 | $21.00 | $21.00 | 30,150 | — | — |
| 1985-07-11 | $21.08 | $21.08 | 66,600 | — | — |
| 1985-07-10 | $21.00 | $21.00 | 132,750 | — | — |
| 1985-07-09 | $19.83 | $19.83 | 53,250 | — | — |
| 1985-07-08 | $19.25 | $19.25 | 6,000 | — | — |
| 1985-07-05 | $19.00 | $19.00 | 11,700 | — | — |
| 1985-07-03 | $18.67 | $18.67 | 16,500 | — | — |
| 1985-07-02 | $18.25 | $18.25 | 4,050 | — | — |
| 1985-07-01 | $18.50 | $18.50 | 21,900 | — | — |
| 1985-06-28 | $18.83 | $18.83 | 46,050 | — | — |
| 1985-06-27 | $18.33 | $18.33 | 13,350 | — | — |
| 1985-06-26 | $17.33 | $17.33 | 17,250 | — | — |
| 1985-06-25 | $16.83 | $16.83 | 7,650 | — | — |
| 1985-06-24 | $16.67 | $16.67 | 10,500 | — | — |
| 1985-06-21 | $16.33 | $16.33 | 14,700 | — | — |
| 1985-06-20 | $16.42 | $16.42 | 19,650 | — | — |
| 1985-06-19 | $16.83 | $16.83 | 5,400 | — | — |
| 1985-06-18 | $17.25 | $17.25 | 28,650 | — | — |
| 1985-06-17 | $17.33 | $17.33 | 300 | — | — |
| 1985-06-14 | $17.42 | $17.42 | 2,400 | — | — |
| 1985-06-13 | $17.42 | $17.42 | 900 | — | — |
| 1985-06-12 | $17.42 | $17.42 | 211,500 | — | — |
| 1985-06-11 | $17.17 | $17.17 | 25,650 | — | — |
| 1985-06-10 | $17.17 | $17.17 | 7,500 | — | — |
| 1985-06-07 | $17.17 | $17.17 | 1,350 | — | — |
| 1985-06-06 | $17.17 | $17.17 | 6,300 | — | — |
| 1985-06-05 | $17.58 | $17.58 | 2,400 | — | — |
| 1985-06-04 | $17.42 | $17.42 | 2,100 | — | — |
| 1985-06-03 | $17.25 | $17.25 | 19,200 | — | — |
| 1985-05-31 | $16.92 | $16.92 | 7,800 | — | — |
| 1985-05-30 | $17.17 | $17.17 | 23,850 | — | — |
| 1985-05-29 | $16.92 | $16.92 | 2,100 | — | — |
| 1985-05-28 | $16.83 | $16.83 | 15,000 | — | — |
| 1985-05-24 | $17.25 | $17.25 | 1,500 | — | — |
| 1985-05-23 | $17.17 | $17.17 | 13,950 | — | — |
| 1985-05-22 | $17.67 | $17.67 | 1,800 | — | — |
| 1985-05-21 | $17.58 | $17.58 | 8,700 | — | — |
| 1985-05-20 | $17.33 | $17.33 | 30,000 | — | — |
| 1985-05-17 | $17.33 | $17.33 | 33,000 | — | — |
| 1985-05-16 | $17.08 | $17.08 | 450 | — | — |
| 1985-05-15 | $17.25 | $17.25 | 12,750 | — | — |
| 1985-05-14 | $16.83 | $16.83 | 13,800 | — | — |
| 1985-05-13 | $17.17 | $17.17 | 6,450 | — | — |
| 1985-05-10 | $17.08 | $17.08 | 22,950 | — | — |
| 1985-05-09 | $17.00 | $17.00 | 15,300 | — | — |
| 1985-05-08 | $16.83 | $16.83 | 5,400 | — | — |
| 1985-05-07 | $16.92 | $16.92 | 11,400 | — | — |
| 1985-05-06 | $16.42 | $16.42 | 5,400 | — | — |
| 1985-05-03 | $16.42 | $16.42 | 24,750 | — | — |
| 1985-05-02 | $16.67 | $16.67 | 13,050 | — | — |
| 1985-05-01 | $17.00 | $17.00 | 13,800 | — | — |
| 1985-04-30 | $17.17 | $17.17 | 28,800 | — | — |
| 1985-04-29 | $17.33 | $17.33 | 17,250 | — | — |
| 1985-04-26 | $17.67 | $17.67 | 65,100 | — | — |
| 1985-04-25 | $17.33 | $17.33 | 19,800 | — | — |
| 1985-04-24 | $17.50 | $17.50 | 6,000 | — | — |
| 1985-04-23 | $17.50 | $17.50 | 9,600 | — | — |
| 1985-04-22 | $17.67 | $17.67 | 9,150 | — | — |
| 1985-04-19 | $17.67 | $17.67 | 3,600 | — | — |
| 1985-04-18 | $17.50 | $17.50 | 3,900 | — | — |
| 1985-04-17 | $17.42 | $17.42 | 40,350 | — | — |
| 1985-04-16 | $17.58 | $17.58 | 1,500 | — | — |
| 1985-04-15 | $17.75 | $17.75 | 5,550 | — | — |
| 1985-04-12 | $17.92 | $17.92 | 4,650 | — | — |
| 1985-04-11 | $17.83 | $17.83 | 37,500 | — | — |
| 1985-04-10 | $17.50 | $17.50 | 2,250 | — | — |
| 1985-04-09 | $17.67 | $17.67 | 16,200 | — | — |
| 1985-04-08 | $17.17 | $17.17 | 34,950 | — | — |
| 1985-04-04 | $17.42 | $17.42 | 7,050 | — | — |
| 1985-04-03 | $17.75 | $17.75 | 900 | — | — |
| 1985-04-02 | $18.00 | $18.00 | 2,850 | — | — |
| 1985-04-01 | $17.92 | $17.92 | 4,200 | — | — |
| 1985-03-29 | $17.50 | $17.50 | 4,200 | — | — |
| 1985-03-28 | $17.33 | $17.33 | 34,950 | — | — |
| 1985-03-27 | $17.67 | $17.67 | 2,400 | — | — |
| 1985-03-26 | $17.67 | $17.67 | 6,000 | — | — |
| 1985-03-25 | $18.00 | $18.00 | 3,150 | — | — |
| 1985-03-22 | $17.58 | $17.58 | 4,050 | — | — |
| 1985-03-21 | $17.58 | $17.58 | 9,750 | — | — |
| 1985-03-20 | $18.08 | $18.08 | 3,300 | — | — |
| 1985-03-19 | $18.33 | $18.33 | 16,800 | — | — |
| 1985-03-18 | $18.25 | $18.25 | 7,050 | — | — |
| 1985-03-15 | $18.42 | $18.42 | 4,650 | — | — |
| 1985-03-14 | $18.67 | $18.67 | 19,200 | — | — |
| 1985-03-13 | $19.00 | $19.00 | 10,350 | — | — |
| 1985-03-12 | $19.00 | $19.00 | 900 | — | — |
| 1985-03-11 | $19.00 | $19.00 | 11,550 | — | — |
| 1985-03-08 | $19.00 | $19.00 | 3,450 | — | — |
| 1985-03-07 | $18.92 | $18.92 | 17,100 | — | — |
| 1985-03-06 | $19.00 | $19.00 | 6,000 | — | — |
| 1985-03-05 | $19.42 | $19.42 | 2,850 | — | — |
| 1985-03-04 | $19.42 | $19.42 | 5,100 | — | — |
| 1985-03-01 | $19.33 | $19.33 | 18,000 | — | — |
| 1985-02-28 | $19.58 | $19.58 | 8,400 | — | — |
| 1985-02-27 | $19.58 | $19.58 | 4,350 | — | — |
| 1985-02-26 | $19.42 | $19.42 | 18,600 | — | — |
| 1985-02-25 | $18.75 | $18.75 | 7,650 | — | — |
| 1985-02-22 | $18.83 | $18.83 | 15,900 | — | — |
| 1985-02-21 | $19.17 | $19.17 | 5,250 | — | — |
| 1985-02-20 | $19.00 | $19.00 | 8,400 | — | — |
| 1985-02-19 | $19.08 | $19.08 | 4,500 | — | — |
| 1985-02-15 | $19.33 | $19.33 | 1,500 | — | — |
| 1985-02-14 | $19.17 | $19.17 | 9,600 | — | — |
| 1985-02-13 | $19.25 | $19.25 | 7,200 | — | — |
| 1985-02-12 | $19.08 | $19.08 | 11,100 | — | — |
| 1985-02-11 | $19.08 | $19.08 | 12,900 | — | — |
| 1985-02-08 | $19.33 | $19.33 | 2,400 | — | — |
| 1985-02-07 | $19.42 | $19.42 | 11,550 | — | — |
| 1985-02-06 | $19.83 | $19.83 | 9,000 | — | — |
| 1985-02-05 | $19.67 | $19.67 | 4,500 | — | — |
| 1985-02-04 | $19.33 | $19.33 | 11,700 | — | — |
| 1985-02-01 | $19.08 | $19.08 | 5,100 | — | — |
| 1985-01-31 | $19.00 | $19.00 | 67,350 | — | — |
| 1985-01-30 | $19.33 | $19.33 | 39,000 | — | — |
| 1985-01-29 | $19.42 | $19.42 | 8,250 | — | — |
| 1985-01-28 | $19.50 | $19.50 | 10,350 | — | — |
| 1985-01-25 | $19.17 | $19.17 | 4,650 | — | — |
| 1985-01-24 | $19.25 | $19.25 | 8,700 | — | — |
| 1985-01-23 | $19.67 | $19.67 | 14,250 | — | — |
| 1985-01-22 | $18.67 | $18.67 | 17,400 | — | — |
| 1985-01-21 | $18.50 | $18.50 | 9,450 | — | — |
| 1985-01-18 | $18.25 | $18.25 | 4,650 | — | — |
| 1985-01-17 | $18.42 | $18.42 | 7,800 | — | — |
| 1985-01-16 | $18.17 | $18.17 | 45,450 | — | — |
| 1985-01-15 | $17.75 | $17.75 | 34,950 | — | — |
| 1985-01-14 | $17.67 | $17.67 | 18,300 | — | — |
| 1985-01-11 | $17.50 | $17.50 | 54,150 | — | — |
| 1985-01-10 | $17.08 | $17.08 | 5,550 | — | — |
| 1985-01-09 | $16.92 | $16.92 | 300 | — | — |
| 1985-01-08 | $17.08 | $17.08 | 7,350 | — | — |
| 1985-01-07 | $17.00 | $17.00 | 11,400 | — | — |
| 1985-01-04 | $17.25 | $17.25 | 17,550 | — | — |
| 1985-01-03 | $18.00 | $18.00 | 4,950 | — | — |
| 1985-01-02 | $18.00 | $18.00 | 6,900 | — | — |