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 | $15.75 | $15.75 | 7,300 | — | — |
| 1985-12-30 | $15.75 | $15.75 | 12,800 | — | — |
| 1985-12-27 | $15.50 | $15.50 | 6,500 | — | — |
| 1985-12-26 | $15.50 | $15.50 | 2,300 | — | — |
| 1985-12-24 | $15.25 | $15.25 | 7,000 | — | — |
| 1985-12-23 | $15.25 | $15.25 | 2,700 | — | — |
| 1985-12-20 | $15.25 | $15.25 | 7,800 | — | — |
| 1985-12-19 | $15.25 | $15.25 | 4,800 | — | — |
| 1985-12-18 | $15.25 | $15.25 | 7,400 | — | — |
| 1985-12-17 | $15.38 | $15.37 | 9,100 | — | — |
| 1985-12-16 | $15.25 | $15.25 | 4,400 | — | — |
| 1985-12-13 | $15.00 | $15.00 | 6,100 | — | — |
| 1985-12-12 | $15.13 | $15.12 | 6,000 | — | — |
| 1985-12-11 | $15.13 | $15.12 | 7,000 | — | — |
| 1985-12-10 | $15.13 | $15.12 | 7,600 | — | — |
| 1985-12-09 | $14.88 | $14.87 | 3,500 | — | — |
| 1985-12-06 | $14.88 | $14.87 | 4,500 | — | — |
| 1985-12-05 | $15.00 | $15.00 | 11,100 | — | — |
| 1985-12-04 | $15.00 | $15.00 | 9,500 | — | — |
| 1985-12-03 | $14.88 | $14.87 | 7,300 | — | — |
| 1985-12-02 | $15.00 | $15.00 | 7,600 | — | — |
| 1985-11-29 | $15.00 | $15.00 | 3,800 | — | — |
| 1985-11-27 | $15.00 | $15.00 | 3,600 | — | — |
| 1985-11-26 | $14.88 | $14.87 | 3,300 | — | — |
| 1985-11-25 | $14.88 | $14.87 | 2,100 | — | — |
| 1985-11-22 | $15.00 | $15.00 | 5,800 | — | — |
| 1985-11-21 | $15.00 | $15.00 | 7,700 | — | — |
| 1985-11-20 | $15.00 | $15.00 | 3,200 | — | — |
| 1985-11-19 | $15.00 | $15.00 | 9,100 | — | — |
| 1985-11-18 | $15.00 | $15.00 | 8,400 | — | — |
| 1985-11-15 | $15.00 | $15.00 | 4,900 | — | — |
| 1985-11-14 | $14.88 | $14.87 | 2,400 | — | — |
| 1985-11-13 | $14.88 | $14.87 | 4,200 | — | — |
| 1985-11-12 | $14.88 | $14.87 | 18,800 | — | — |
| 1985-11-11 | $14.75 | $14.75 | 3,800 | — | — |
| 1985-11-08 | $14.63 | $14.62 | 2,400 | — | — |
| 1985-11-07 | $14.63 | $14.62 | 3,800 | — | — |
| 1985-11-06 | $14.63 | $14.62 | 10,000 | — | — |
| 1985-11-05 | $14.50 | $14.50 | 4,000 | — | — |
| 1985-11-04 | $14.63 | $14.62 | 4,600 | — | — |
| 1985-11-01 | $14.75 | $14.75 | 14,800 | — | — |
| 1985-10-31 | $14.50 | $14.50 | 3,600 | — | — |
| 1985-10-30 | $14.63 | $14.62 | 10,400 | — | — |
| 1985-10-29 | $14.50 | $14.50 | 34,100 | — | — |
| 1985-10-28 | $14.25 | $14.25 | 4,900 | — | — |
| 1985-10-25 | $14.50 | $14.50 | 19,700 | — | — |
| 1985-10-24 | $14.25 | $14.25 | 11,000 | — | — |
| 1985-10-23 | $14.25 | $14.25 | 3,900 | — | — |
| 1985-10-22 | $14.25 | $14.25 | 8,600 | — | — |
| 1985-10-21 | $14.38 | $14.37 | 6,200 | — | — |
| 1985-10-18 | $14.13 | $14.13 | 4,900 | — | — |
| 1985-10-17 | $14.13 | $14.13 | 7,700 | — | — |
| 1985-10-16 | $14.25 | $14.25 | 8,300 | — | — |
| 1985-10-15 | $14.13 | $14.13 | 2,300 | — | — |
| 1985-10-14 | $14.13 | $14.13 | 3,500 | — | — |
| 1985-10-11 | $14.25 | $14.25 | 600 | — | — |
| 1985-10-10 | $14.13 | $14.13 | 9,800 | — | — |
| 1985-10-09 | $14.75 | $14.75 | 9,500 | — | — |
| 1985-10-08 | $14.63 | $14.62 | 4,100 | — | — |
| 1985-10-07 | $14.88 | $14.87 | 6,200 | — | — |
| 1985-10-04 | $14.63 | $14.62 | 2,100 | — | — |
| 1985-10-03 | $14.38 | $14.37 | 2,300 | — | — |
| 1985-10-02 | $14.38 | $14.37 | 4,100 | — | — |
| 1985-10-01 | $14.38 | $14.37 | 3,400 | — | — |
| 1985-09-30 | $14.38 | $14.37 | 11,300 | — | — |
| 1985-09-26 | $14.50 | $14.50 | 6,300 | — | — |
| 1985-09-25 | $14.50 | $14.50 | 4,300 | — | — |
| 1985-09-24 | $14.50 | $14.50 | 4,500 | — | — |
| 1985-09-23 | $14.38 | $14.37 | 4,200 | — | — |
| 1985-09-20 | $14.50 | $14.50 | 2,600 | — | — |
| 1985-09-19 | $14.38 | $14.37 | 6,000 | — | — |
| 1985-09-18 | $14.25 | $14.25 | 3,400 | — | — |
| 1985-09-17 | $14.25 | $14.25 | 7,100 | — | — |
| 1985-09-16 | $14.50 | $14.50 | 4,500 | — | — |
| 1985-09-13 | $14.38 | $14.37 | 3,800 | — | — |
| 1985-09-12 | $14.38 | $14.37 | 5,400 | — | — |
| 1985-09-11 | $14.38 | $14.37 | 1,500 | — | — |
| 1985-09-10 | $14.38 | $14.37 | 6,800 | — | — |
| 1985-09-09 | $14.50 | $14.50 | 3,800 | — | — |
| 1985-09-06 | $14.38 | $14.37 | 7,300 | — | — |
| 1985-09-05 | $14.38 | $14.37 | 4,000 | — | — |
| 1985-09-04 | $14.38 | $14.37 | 11,300 | — | — |
| 1985-09-03 | $14.25 | $14.25 | 4,200 | — | — |
| 1985-08-30 | $14.50 | $14.50 | 4,800 | — | — |
| 1985-08-29 | $14.38 | $14.37 | 4,200 | — | — |
| 1985-08-28 | $14.50 | $14.50 | 1,100 | — | — |
| 1985-08-27 | $14.50 | $14.50 | 5,600 | — | — |
| 1985-08-26 | $14.50 | $14.50 | 6,400 | — | — |
| 1985-08-23 | $14.38 | $14.37 | 4,000 | — | — |
| 1985-08-22 | $14.38 | $14.37 | 3,300 | — | — |
| 1985-08-21 | $14.38 | $14.37 | 3,500 | — | — |
| 1985-08-20 | $14.25 | $14.25 | 2,900 | — | — |
| 1985-08-19 | $14.25 | $14.25 | 2,500 | — | — |
| 1985-08-16 | $14.38 | $14.37 | 6,100 | — | — |
| 1985-08-15 | $14.38 | $14.37 | 7,900 | — | — |
| 1985-08-14 | $14.38 | $14.37 | 3,300 | — | — |
| 1985-08-13 | $14.50 | $14.50 | 12,500 | — | — |
| 1985-08-12 | $14.38 | $14.37 | 1,000 | — | — |
| 1985-08-09 | $14.50 | $14.50 | 1,200 | — | — |
| 1985-08-08 | $14.38 | $14.37 | 42,000 | — | — |
| 1985-08-07 | $14.38 | $14.37 | 5,000 | — | — |
| 1985-08-06 | $14.25 | $14.25 | 35,700 | — | — |
| 1985-08-05 | $14.25 | $14.25 | 3,800 | — | — |
| 1985-08-02 | $14.38 | $14.37 | 8,100 | — | — |
| 1985-08-01 | $14.38 | $14.37 | 15,300 | — | — |
| 1985-07-31 | $14.25 | $14.25 | 7,000 | — | — |
| 1985-07-30 | $14.25 | $14.25 | 5,200 | — | — |
| 1985-07-29 | $14.38 | $14.37 | 3,200 | — | — |
| 1985-07-26 | $14.50 | $14.50 | 38,100 | — | — |
| 1985-07-25 | $14.50 | $14.50 | 10,700 | — | — |
| 1985-07-24 | $14.38 | $14.37 | 9,200 | — | — |
| 1985-07-23 | $14.38 | $14.37 | 5,800 | — | — |
| 1985-07-22 | $14.25 | $14.25 | 8,800 | — | — |
| 1985-07-19 | $14.38 | $14.37 | 6,100 | — | — |
| 1985-07-18 | $14.38 | $14.37 | 3,700 | — | — |
| 1985-07-17 | $14.50 | $14.50 | 14,100 | — | — |
| 1985-07-16 | $14.38 | $14.37 | 11,300 | — | — |
| 1985-07-15 | $14.50 | $14.50 | 4,300 | — | — |
| 1985-07-12 | $14.50 | $14.50 | 7,000 | — | — |
| 1985-07-11 | $14.38 | $14.37 | 8,500 | — | — |
| 1985-07-10 | $15.00 | $15.00 | 3,300 | — | — |
| 1985-07-09 | $15.00 | $15.00 | 2,900 | — | — |
| 1985-07-08 | $14.88 | $14.87 | 4,300 | — | — |
| 1985-07-05 | $14.75 | $14.75 | 5,300 | — | — |
| 1985-07-03 | $14.75 | $14.75 | 2,100 | — | — |
| 1985-07-02 | $14.75 | $14.75 | 3,900 | — | — |
| 1985-07-01 | $14.63 | $14.62 | 2,900 | — | — |
| 1985-06-28 | $14.63 | $14.62 | 17,600 | — | — |
| 1985-06-27 | $14.63 | $14.62 | 2,100 | — | — |
| 1985-06-26 | $14.63 | $14.62 | 1,800 | — | — |
| 1985-06-25 | $14.88 | $14.87 | 6,000 | — | — |
| 1985-06-24 | $14.50 | $14.50 | 8,200 | — | — |
| 1985-06-21 | $14.75 | $14.75 | 3,100 | — | — |
| 1985-06-20 | $14.63 | $14.62 | 15,800 | — | — |
| 1985-06-19 | $14.75 | $14.75 | 4,900 | — | — |
| 1985-06-18 | $14.88 | $14.87 | 8,700 | — | — |
| 1985-06-17 | $14.75 | $14.75 | 2,900 | — | — |
| 1985-06-14 | $14.63 | $14.62 | 5,800 | — | — |
| 1985-06-13 | $14.75 | $14.75 | 11,500 | — | — |
| 1985-06-12 | $14.63 | $14.62 | 2,000 | — | — |
| 1985-06-11 | $14.75 | $14.75 | 7,100 | — | — |
| 1985-06-10 | $14.63 | $14.62 | 4,700 | — | — |
| 1985-06-07 | $14.63 | $14.62 | 8,500 | — | — |
| 1985-06-06 | $14.75 | $14.75 | 4,600 | — | — |
| 1985-06-05 | $14.63 | $14.62 | 12,800 | — | — |
| 1985-06-04 | $14.38 | $14.37 | 8,200 | — | — |
| 1985-06-03 | $14.25 | $14.25 | 4,300 | — | — |
| 1985-05-31 | $14.38 | $14.37 | 8,100 | — | — |
| 1985-05-30 | $14.25 | $14.25 | 8,600 | — | — |
| 1985-05-29 | $14.25 | $14.25 | 8,500 | — | — |
| 1985-05-28 | $14.13 | $14.13 | 6,500 | — | — |
| 1985-05-24 | $13.88 | $13.87 | 3,200 | — | — |
| 1985-05-23 | $14.13 | $14.13 | 8,200 | — | — |
| 1985-05-22 | $14.13 | $14.13 | 6,000 | — | — |
| 1985-05-21 | $14.00 | $14.00 | 7,500 | — | — |
| 1985-05-20 | $14.13 | $14.13 | 10,600 | — | — |
| 1985-05-17 | $13.75 | $13.75 | 6,200 | — | — |
| 1985-05-16 | $13.75 | $13.75 | 5,100 | — | — |
| 1985-05-15 | $13.75 | $13.75 | 3,100 | — | — |
| 1985-05-14 | $13.88 | $13.87 | 13,400 | — | — |
| 1985-05-13 | $13.75 | $13.75 | 12,100 | — | — |
| 1985-05-10 | $13.63 | $13.63 | 4,900 | — | — |
| 1985-05-09 | $13.63 | $13.63 | 4,200 | — | — |
| 1985-05-08 | $13.38 | $13.37 | 7,300 | — | — |
| 1985-05-07 | $13.50 | $13.50 | 1,800 | — | — |
| 1985-05-06 | $13.50 | $13.50 | 2,100 | — | — |
| 1985-05-03 | $13.38 | $13.37 | 9,100 | — | — |
| 1985-05-02 | $13.25 | $13.25 | 7,600 | — | — |
| 1985-05-01 | $13.38 | $13.37 | 3,000 | — | — |
| 1985-04-30 | $13.50 | $13.50 | 5,000 | — | — |
| 1985-04-29 | $13.50 | $13.50 | 16,500 | — | — |
| 1985-04-26 | $13.50 | $13.50 | 7,300 | — | — |
| 1985-04-25 | $13.63 | $13.63 | 48,000 | — | — |
| 1985-04-24 | $13.50 | $13.50 | 4,400 | — | — |
| 1985-04-23 | $13.63 | $13.63 | 9,500 | — | — |
| 1985-04-22 | $13.50 | $13.50 | 5,400 | — | — |
| 1985-04-19 | $13.50 | $13.50 | 10,800 | — | — |
| 1985-04-18 | $13.38 | $13.37 | 6,000 | — | — |
| 1985-04-17 | $13.38 | $13.37 | 5,000 | — | — |
| 1985-04-16 | $13.38 | $13.37 | 8,300 | — | — |
| 1985-04-15 | $13.25 | $13.25 | 6,300 | — | — |
| 1985-04-12 | $13.38 | $13.37 | 2,300 | — | — |
| 1985-04-11 | $13.13 | $13.12 | 4,400 | — | — |
| 1985-04-10 | $13.13 | $13.12 | 1,900 | — | — |
| 1985-04-09 | $13.50 | $13.50 | 16,500 | — | — |
| 1985-04-08 | $13.38 | $13.37 | 8,000 | — | — |
| 1985-04-04 | $13.50 | $13.50 | 11,000 | — | — |
| 1985-04-03 | $13.38 | $13.37 | 11,500 | — | — |
| 1985-04-02 | $13.50 | $13.50 | 3,700 | — | — |
| 1985-04-01 | $13.38 | $13.37 | 14,800 | — | — |
| 1985-03-29 | $13.38 | $13.37 | 4,900 | — | — |
| 1985-03-28 | $13.38 | $13.37 | 4,900 | — | — |
| 1985-03-27 | $13.38 | $13.37 | 2,500 | — | — |
| 1985-03-26 | $13.25 | $13.25 | 4,800 | — | — |
| 1985-03-25 | $13.25 | $13.25 | 4,300 | — | — |
| 1985-03-22 | $13.25 | $13.25 | 9,100 | — | — |
| 1985-03-21 | $13.38 | $13.37 | 6,000 | — | — |
| 1985-03-20 | $13.25 | $13.25 | 8,700 | — | — |
| 1985-03-19 | $13.13 | $13.12 | 2,300 | — | — |
| 1985-03-18 | $13.13 | $13.12 | 5,900 | — | — |
| 1985-03-15 | $13.38 | $13.37 | 18,400 | — | — |
| 1985-03-14 | $13.25 | $13.25 | 5,900 | — | — |
| 1985-03-13 | $13.00 | $13.00 | 5,100 | — | — |
| 1985-03-12 | $13.00 | $13.00 | 7,300 | — | — |
| 1985-03-11 | $13.00 | $13.00 | 2,300 | — | — |
| 1985-03-08 | $13.13 | $13.12 | 2,200 | — | — |
| 1985-03-07 | $13.13 | $13.12 | 4,900 | — | — |
| 1985-03-06 | $13.13 | $13.12 | 4,200 | — | — |
| 1985-03-05 | $13.13 | $13.12 | 6,600 | — | — |
| 1985-03-04 | $13.00 | $13.00 | 4,000 | — | — |
| 1985-03-01 | $13.00 | $13.00 | 7,300 | — | — |
| 1985-02-28 | $13.13 | $13.12 | 2,200 | — | — |
| 1985-02-27 | $13.13 | $13.12 | 16,800 | — | — |
| 1985-02-26 | $13.25 | $13.25 | 8,500 | — | — |
| 1985-02-25 | $13.25 | $13.25 | 6,900 | — | — |
| 1985-02-22 | $13.25 | $13.25 | 9,000 | — | — |
| 1985-02-21 | $13.25 | $13.25 | 3,200 | — | — |
| 1985-02-20 | $13.38 | $13.37 | 6,100 | — | — |
| 1985-02-19 | $13.25 | $13.25 | 4,500 | — | — |
| 1985-02-15 | $13.25 | $13.25 | 9,400 | — | — |
| 1985-02-14 | $13.25 | $13.25 | 3,300 | — | — |
| 1985-02-13 | $13.25 | $13.25 | 4,400 | — | — |
| 1985-02-12 | $13.38 | $13.37 | 6,400 | — | — |
| 1985-02-11 | $13.38 | $13.37 | 16,500 | — | — |
| 1985-02-08 | $13.25 | $13.25 | 4,600 | — | — |
| 1985-02-07 | $13.38 | $13.37 | 7,000 | — | — |
| 1985-02-06 | $13.38 | $13.37 | 10,600 | — | — |
| 1985-02-05 | $13.50 | $13.50 | 9,200 | — | — |
| 1985-02-04 | $13.50 | $13.50 | 1,700 | — | — |
| 1985-02-01 | $13.50 | $13.50 | 8,300 | — | — |
| 1985-01-31 | $13.63 | $13.63 | 3,200 | — | — |
| 1985-01-30 | $13.63 | $13.63 | 12,400 | — | — |
| 1985-01-29 | $13.50 | $13.50 | 4,300 | — | — |
| 1985-01-28 | $13.50 | $13.50 | 44,400 | — | — |
| 1985-01-25 | $13.50 | $13.50 | 10,600 | — | — |
| 1985-01-24 | $13.50 | $13.50 | 11,200 | — | — |
| 1985-01-23 | $13.50 | $13.50 | 24,900 | — | — |
| 1985-01-22 | $13.50 | $13.50 | 9,300 | — | — |
| 1985-01-21 | $13.25 | $13.25 | 7,000 | — | — |
| 1985-01-18 | $13.50 | $13.50 | 5,400 | — | — |
| 1985-01-17 | $13.38 | $13.37 | 3,900 | — | — |
| 1985-01-16 | $13.25 | $13.25 | 18,300 | — | — |
| 1985-01-15 | $13.25 | $13.25 | 5,500 | — | — |
| 1985-01-14 | $13.38 | $13.37 | 6,900 | — | — |
| 1985-01-11 | $13.38 | $13.37 | 9,000 | — | — |
| 1985-01-10 | $13.50 | $13.50 | 5,500 | — | — |
| 1985-01-09 | $13.63 | $13.63 | 9,600 | — | — |
| 1985-01-08 | $13.50 | $13.50 | 29,500 | — | — |
| 1985-01-07 | $13.50 | $13.50 | 18,900 | — | — |
| 1985-01-04 | $13.38 | $13.37 | 9,300 | — | — |
| 1985-01-03 | $13.38 | $13.37 | 6,900 | — | — |
| 1985-01-02 | $13.25 | $13.25 | 2,700 | — | — |