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 | $15.13 | $17.43 | 587,700 | — | — |
| 1985-12-30 | $15.33 | $17.67 | 552,000 | — | — |
| 1985-12-27 | $15.00 | $17.29 | 703,200 | — | — |
| 1985-12-26 | $14.71 | $16.95 | 328,200 | — | — |
| 1985-12-24 | $14.58 | $16.81 | 309,900 | — | — |
| 1985-12-23 | $14.83 | $17.10 | 166,500 | — | — |
| 1985-12-20 | $15.04 | $17.34 | 727,800 | — | — |
| 1985-12-19 | $15.00 | $17.29 | 311,700 | — | — |
| 1985-12-18 | $15.21 | $17.53 | 439,500 | — | — |
| 1985-12-17 | $15.29 | $17.62 | 603,300 | — | — |
| 1985-12-16 | $15.33 | $17.67 | 919,500 | — | — |
| 1985-12-13 | $15.04 | $17.34 | 1,144,800 | — | — |
| 1985-12-12 | $14.79 | $17.05 | 255,300 | — | — |
| 1985-12-11 | $14.88 | $17.14 | 484,500 | — | — |
| 1985-12-10 | $14.79 | $17.05 | 836,100 | — | — |
| 1985-12-09 | $14.67 | $16.90 | 954,000 | — | — |
| 1985-12-06 | $14.58 | $16.57 | 809,700 | — | — |
| 1985-12-05 | $14.63 | $16.62 | 1,556,100 | — | — |
| 1985-12-04 | $14.04 | $15.95 | 1,002,600 | — | — |
| 1985-12-03 | $13.92 | $15.81 | 1,135,500 | — | — |
| 1985-12-02 | $13.79 | $15.67 | 650,700 | — | — |
| 1985-11-29 | $13.83 | $15.72 | 173,700 | — | — |
| 1985-11-27 | $13.79 | $15.67 | 680,700 | — | — |
| 1985-11-26 | $13.58 | $15.43 | 535,200 | — | — |
| 1985-11-25 | $13.67 | $15.53 | 271,200 | — | — |
| 1985-11-22 | $13.79 | $15.67 | 910,200 | — | — |
| 1985-11-21 | $13.67 | $15.53 | 1,210,200 | — | — |
| 1985-11-20 | $13.50 | $15.34 | 242,400 | — | — |
| 1985-11-19 | $13.50 | $15.34 | 390,000 | — | — |
| 1985-11-18 | $13.38 | $15.20 | 654,900 | — | — |
| 1985-11-15 | $13.29 | $15.10 | 332,100 | — | — |
| 1985-11-14 | $13.58 | $15.43 | 336,000 | — | — |
| 1985-11-13 | $13.58 | $15.43 | 555,300 | — | — |
| 1985-11-12 | $13.63 | $15.48 | 754,200 | — | — |
| 1985-11-11 | $13.21 | $15.01 | 377,700 | — | — |
| 1985-11-08 | $13.04 | $14.82 | 640,800 | — | — |
| 1985-11-07 | $13.13 | $14.91 | 417,300 | — | — |
| 1985-11-06 | $13.21 | $15.01 | 420,000 | — | — |
| 1985-11-05 | $13.21 | $15.01 | 231,300 | — | — |
| 1985-11-04 | $13.17 | $14.96 | 341,400 | — | — |
| 1985-11-01 | $13.08 | $14.87 | 467,100 | — | — |
| 1985-10-31 | $12.96 | $14.72 | 327,300 | — | — |
| 1985-10-30 | $13.00 | $14.77 | 366,600 | — | — |
| 1985-10-29 | $13.00 | $14.77 | 353,700 | — | — |
| 1985-10-28 | $12.79 | $14.53 | 210,000 | — | — |
| 1985-10-25 | $12.75 | $14.49 | 183,000 | — | — |
| 1985-10-24 | $12.88 | $14.63 | 177,900 | — | — |
| 1985-10-23 | $12.75 | $14.49 | 258,900 | — | — |
| 1985-10-22 | $12.58 | $14.30 | 683,700 | — | — |
| 1985-10-21 | $12.50 | $14.20 | 649,800 | — | — |
| 1985-10-18 | $12.79 | $14.53 | 106,200 | — | — |
| 1985-10-17 | $13.13 | $14.91 | 599,700 | — | — |
| 1985-10-16 | $13.13 | $14.91 | 208,200 | — | — |
| 1985-10-15 | $13.00 | $14.77 | 969,900 | — | — |
| 1985-10-14 | $12.92 | $14.68 | 283,200 | — | — |
| 1985-10-11 | $12.92 | $14.68 | 232,200 | — | — |
| 1985-10-10 | $12.71 | $14.44 | 320,700 | — | — |
| 1985-10-09 | $12.63 | $14.34 | 349,200 | — | — |
| 1985-10-08 | $12.38 | $14.06 | 296,100 | — | — |
| 1985-10-07 | $12.17 | $13.82 | 369,300 | — | — |
| 1985-10-04 | $11.96 | $13.59 | 206,700 | — | — |
| 1985-10-03 | $11.92 | $13.54 | 186,000 | — | — |
| 1985-10-02 | $11.88 | $13.49 | 797,400 | — | — |
| 1985-10-01 | $11.71 | $13.30 | 1,000,800 | — | — |
| 1985-09-30 | $11.17 | $12.69 | 283,500 | — | — |
| 1985-09-26 | $11.54 | $13.11 | 782,700 | — | — |
| 1985-09-25 | $11.63 | $13.21 | 1,030,800 | — | — |
| 1985-09-24 | $11.75 | $13.35 | 265,500 | — | — |
| 1985-09-23 | $12.04 | $13.68 | 214,500 | — | — |
| 1985-09-20 | $12.04 | $13.68 | 286,200 | — | — |
| 1985-09-19 | $12.17 | $13.82 | 373,500 | — | — |
| 1985-09-18 | $12.25 | $13.92 | 274,800 | — | — |
| 1985-09-17 | $12.00 | $13.63 | 779,400 | — | — |
| 1985-09-16 | $11.79 | $13.40 | 548,100 | — | — |
| 1985-09-13 | $12.04 | $13.68 | 756,300 | — | — |
| 1985-09-12 | $12.50 | $14.20 | 272,400 | — | — |
| 1985-09-11 | $12.92 | $14.68 | 394,500 | — | — |
| 1985-09-10 | $13.13 | $14.91 | 239,400 | — | — |
| 1985-09-09 | $13.00 | $14.77 | 210,900 | — | — |
| 1985-09-06 | $13.25 | $14.82 | 4,860,000 | — | — |
| 1985-09-05 | $13.21 | $14.77 | 1,046,700 | — | — |
| 1985-09-04 | $13.21 | $14.77 | 425,100 | — | — |
| 1985-09-03 | $13.29 | $14.87 | 398,400 | — | — |
| 1985-08-30 | $13.33 | $14.91 | 106,200 | — | — |
| 1985-08-29 | $13.42 | $15.01 | 176,400 | — | — |
| 1985-08-28 | $13.50 | $15.10 | 356,700 | — | — |
| 1985-08-27 | $13.42 | $15.01 | 205,200 | — | — |
| 1985-08-26 | $13.25 | $14.82 | 1,134,600 | — | — |
| 1985-08-23 | $13.04 | $14.59 | 777,000 | — | — |
| 1985-08-22 | $13.04 | $14.59 | 550,500 | — | — |
| 1985-08-21 | $13.08 | $14.63 | 228,600 | — | — |
| 1985-08-20 | $13.13 | $14.68 | 517,200 | — | — |
| 1985-08-19 | $13.25 | $14.82 | 1,380,000 | — | — |
| 1985-08-16 | $13.25 | $14.82 | 725,400 | — | — |
| 1985-08-15 | $13.25 | $14.82 | 706,500 | — | — |
| 1985-08-14 | $13.21 | $14.77 | 266,700 | — | — |
| 1985-08-13 | $13.29 | $14.87 | 183,000 | — | — |
| 1985-08-12 | $13.29 | $14.87 | 1,300,800 | — | — |
| 1985-08-09 | $13.29 | $14.87 | 1,092,300 | — | — |
| 1985-08-08 | $13.25 | $14.82 | 419,100 | — | — |
| 1985-08-07 | $13.00 | $14.54 | 863,700 | — | — |
| 1985-08-06 | $13.08 | $14.63 | 261,000 | — | — |
| 1985-08-05 | $13.33 | $14.91 | 1,197,600 | — | — |
| 1985-08-02 | $13.46 | $15.05 | 821,700 | — | — |
| 1985-08-01 | $13.54 | $15.15 | 475,800 | — | — |
| 1985-07-31 | $13.63 | $15.24 | 421,200 | — | — |
| 1985-07-30 | $13.50 | $15.10 | 352,500 | — | — |
| 1985-07-29 | $13.54 | $15.15 | 1,430,400 | — | — |
| 1985-07-26 | $13.63 | $15.24 | 1,191,600 | — | — |
| 1985-07-25 | $13.38 | $14.96 | 710,700 | — | — |
| 1985-07-24 | $13.67 | $15.29 | 537,600 | — | — |
| 1985-07-23 | $13.96 | $15.61 | 204,600 | — | — |
| 1985-07-22 | $13.92 | $15.57 | 418,200 | — | — |
| 1985-07-19 | $14.00 | $15.66 | 267,300 | — | — |
| 1985-07-18 | $14.42 | $16.13 | 263,100 | — | — |
| 1985-07-17 | $14.58 | $16.31 | 573,900 | — | — |
| 1985-07-16 | $14.54 | $16.26 | 671,400 | — | — |
| 1985-07-15 | $14.33 | $16.03 | 691,500 | — | — |
| 1985-07-12 | $14.58 | $16.31 | 572,400 | — | — |
| 1985-07-11 | $14.75 | $16.50 | 858,000 | — | — |
| 1985-07-10 | $14.50 | $16.22 | 443,400 | — | — |
| 1985-07-09 | $14.50 | $16.22 | 840,900 | — | — |
| 1985-07-08 | $14.46 | $16.17 | 435,300 | — | — |
| 1985-07-05 | $14.21 | $15.89 | 375,000 | — | — |
| 1985-07-03 | $14.00 | $15.66 | 406,500 | — | — |
| 1985-07-02 | $13.92 | $15.57 | 471,600 | — | — |
| 1985-07-01 | $13.63 | $15.24 | 407,700 | — | — |
| 1985-06-28 | $13.75 | $15.38 | 347,700 | — | — |
| 1985-06-27 | $13.67 | $15.29 | 328,800 | — | — |
| 1985-06-26 | $13.50 | $15.10 | 169,500 | — | — |
| 1985-06-25 | $13.46 | $15.05 | 273,900 | — | — |
| 1985-06-24 | $13.38 | $14.96 | 455,400 | — | — |
| 1985-06-21 | $13.33 | $14.91 | 328,800 | — | — |
| 1985-06-20 | $13.25 | $14.82 | 235,500 | — | — |
| 1985-06-19 | $13.33 | $14.91 | 172,800 | — | — |
| 1985-06-18 | $13.50 | $15.10 | 718,500 | — | — |
| 1985-06-17 | $13.25 | $14.82 | 569,400 | — | — |
| 1985-06-14 | $13.29 | $14.87 | 317,700 | — | — |
| 1985-06-13 | $13.33 | $14.91 | 433,500 | — | — |
| 1985-06-12 | $13.50 | $15.10 | 99,600 | — | — |
| 1985-06-11 | $13.54 | $15.15 | 139,500 | — | — |
| 1985-06-10 | $13.50 | $15.10 | 1,154,700 | — | — |
| 1985-06-07 | $13.75 | $15.15 | 600,900 | — | — |
| 1985-06-06 | $13.83 | $15.24 | 1,058,400 | — | — |
| 1985-06-05 | $13.75 | $15.15 | 351,600 | — | — |
| 1985-06-04 | $13.79 | $15.19 | 382,800 | — | — |
| 1985-06-03 | $13.88 | $15.29 | 2,117,400 | — | — |
| 1985-05-31 | $13.79 | $15.19 | 636,900 | — | — |
| 1985-05-30 | $13.58 | $14.96 | 567,300 | — | — |
| 1985-05-29 | $13.58 | $14.96 | 742,800 | — | — |
| 1985-05-28 | $13.88 | $15.29 | 510,900 | — | — |
| 1985-05-24 | $13.83 | $15.24 | 2,248,800 | — | — |
| 1985-05-23 | $13.71 | $15.10 | 1,218,900 | — | — |
| 1985-05-22 | $14.13 | $15.56 | 894,000 | — | — |
| 1985-05-21 | $14.38 | $15.84 | 1,710,300 | — | — |
| 1985-05-20 | $14.29 | $15.75 | 949,800 | — | — |
| 1985-05-17 | $14.21 | $15.65 | 1,755,000 | — | — |
| 1985-05-16 | $14.17 | $15.61 | 1,316,400 | — | — |
| 1985-05-15 | $14.08 | $15.52 | 1,057,500 | — | — |
| 1985-05-14 | $13.75 | $15.15 | 612,900 | — | — |
| 1985-05-13 | $13.83 | $15.24 | 120,300 | — | — |
| 1985-05-10 | $13.96 | $15.38 | 1,201,800 | — | — |
| 1985-05-09 | $13.63 | $15.01 | 679,500 | — | — |
| 1985-05-08 | $13.21 | $14.55 | 1,035,300 | — | — |
| 1985-05-07 | $13.17 | $14.51 | 778,500 | — | — |
| 1985-05-06 | $12.88 | $14.18 | 219,600 | — | — |
| 1985-05-03 | $12.83 | $14.14 | 607,800 | — | — |
| 1985-05-02 | $12.75 | $14.05 | 720,300 | — | — |
| 1985-05-01 | $12.79 | $14.09 | 978,300 | — | — |
| 1985-04-30 | $12.63 | $13.91 | 647,700 | — | — |
| 1985-04-29 | $13.08 | $14.41 | 140,700 | — | — |
| 1985-04-26 | $13.42 | $14.78 | 173,100 | — | — |
| 1985-04-25 | $13.42 | $14.78 | 342,900 | — | — |
| 1985-04-24 | $13.46 | $14.83 | 612,300 | — | — |
| 1985-04-23 | $13.54 | $14.92 | 2,493,600 | — | — |
| 1985-04-22 | $13.38 | $14.74 | 261,900 | — | — |
| 1985-04-19 | $13.50 | $14.87 | 253,800 | — | — |
| 1985-04-18 | $13.50 | $14.87 | 198,000 | — | — |
| 1985-04-17 | $13.54 | $14.92 | 298,200 | — | — |
| 1985-04-16 | $13.33 | $14.69 | 308,100 | — | — |
| 1985-04-15 | $13.42 | $14.78 | 312,600 | — | — |
| 1985-04-12 | $13.17 | $14.51 | 88,500 | — | — |
| 1985-04-11 | $13.17 | $14.51 | 378,300 | — | — |
| 1985-04-10 | $13.00 | $14.32 | 366,000 | — | — |
| 1985-04-09 | $12.75 | $14.05 | 222,600 | — | — |
| 1985-04-08 | $12.71 | $14.00 | 293,400 | — | — |
| 1985-04-04 | $12.67 | $13.95 | 390,900 | — | — |
| 1985-04-03 | $12.42 | $13.68 | 322,200 | — | — |
| 1985-04-02 | $12.67 | $13.95 | 1,743,900 | — | — |
| 1985-04-01 | $12.54 | $13.82 | 386,400 | — | — |
| 1985-03-29 | $12.50 | $13.77 | 849,000 | — | — |
| 1985-03-28 | $12.58 | $13.86 | 3,330,000 | — | — |
| 1985-03-27 | $12.50 | $13.77 | 298,200 | — | — |
| 1985-03-26 | $12.50 | $13.77 | 135,300 | — | — |
| 1985-03-25 | $12.54 | $13.82 | 231,300 | — | — |
| 1985-03-22 | $12.58 | $13.86 | 240,600 | — | — |
| 1985-03-21 | $12.58 | $13.86 | 411,600 | — | — |
| 1985-03-20 | $12.67 | $13.95 | 369,000 | — | — |
| 1985-03-19 | $12.75 | $14.05 | 865,200 | — | — |
| 1985-03-18 | $12.71 | $14.00 | 90,000 | — | — |
| 1985-03-15 | $12.58 | $13.86 | 1,032,900 | — | — |
| 1985-03-14 | $12.75 | $14.05 | 1,030,800 | — | — |
| 1985-03-13 | $12.58 | $13.86 | 531,000 | — | — |
| 1985-03-12 | $12.63 | $13.91 | 2,201,700 | — | — |
| 1985-03-11 | $12.71 | $14.00 | 621,600 | — | — |
| 1985-03-08 | $13.00 | $14.09 | 369,300 | — | — |
| 1985-03-07 | $13.00 | $14.09 | 1,189,800 | — | — |
| 1985-03-06 | $13.04 | $14.14 | 234,300 | — | — |
| 1985-03-05 | $13.21 | $14.32 | 291,300 | — | — |
| 1985-03-04 | $13.21 | $14.32 | 1,133,100 | — | — |
| 1985-03-01 | $13.42 | $14.55 | 580,200 | — | — |
| 1985-02-28 | $13.13 | $14.23 | 1,411,800 | — | — |
| 1985-02-27 | $13.17 | $14.28 | 1,265,400 | — | — |
| 1985-02-26 | $12.79 | $13.87 | 522,300 | — | — |
| 1985-02-25 | $12.54 | $13.60 | 561,600 | — | — |
| 1985-02-22 | $12.75 | $13.82 | 375,300 | — | — |
| 1985-02-21 | $12.92 | $14.00 | 1,057,500 | — | — |
| 1985-02-20 | $13.29 | $14.41 | 919,500 | — | — |
| 1985-02-19 | $13.75 | $14.91 | 158,400 | — | — |
| 1985-02-15 | $13.88 | $15.04 | 229,500 | — | — |
| 1985-02-14 | $14.08 | $15.27 | 697,200 | — | — |
| 1985-02-13 | $13.67 | $14.82 | 1,089,600 | — | — |
| 1985-02-12 | $13.46 | $14.59 | 305,400 | — | — |
| 1985-02-11 | $13.63 | $14.77 | 543,300 | — | — |
| 1985-02-08 | $13.79 | $14.95 | 598,200 | — | — |
| 1985-02-07 | $13.54 | $14.68 | 540,000 | — | — |
| 1985-02-06 | $13.46 | $14.59 | 1,901,100 | — | — |
| 1985-02-05 | $13.21 | $14.32 | 334,800 | — | — |
| 1985-02-04 | $13.04 | $14.14 | 304,200 | — | — |
| 1985-02-01 | $12.58 | $13.64 | 316,800 | — | — |
| 1985-01-31 | $12.50 | $13.55 | 213,300 | — | — |
| 1985-01-30 | $12.54 | $13.60 | 489,000 | — | — |
| 1985-01-29 | $12.67 | $13.73 | 180,900 | — | — |
| 1985-01-28 | $12.54 | $13.60 | 230,400 | — | — |
| 1985-01-25 | $12.75 | $13.82 | 893,400 | — | — |
| 1985-01-24 | $12.63 | $13.69 | 1,039,200 | — | — |
| 1985-01-23 | $12.83 | $13.91 | 1,024,800 | — | — |
| 1985-01-22 | $12.50 | $13.55 | 1,063,200 | — | — |
| 1985-01-21 | $12.46 | $13.51 | 504,300 | — | — |
| 1985-01-18 | $12.21 | $13.24 | 551,400 | — | — |
| 1985-01-17 | $12.50 | $13.55 | 388,200 | — | — |
| 1985-01-16 | $12.33 | $13.37 | 986,700 | — | — |
| 1985-01-15 | $12.08 | $13.10 | 1,166,400 | — | — |
| 1985-01-14 | $11.79 | $12.78 | 465,300 | — | — |
| 1985-01-11 | $11.63 | $12.60 | 470,700 | — | — |
| 1985-01-10 | $11.71 | $12.69 | 698,700 | — | — |
| 1985-01-09 | $11.33 | $12.29 | 395,700 | — | — |
| 1985-01-08 | $11.33 | $12.29 | 337,800 | — | — |
| 1985-01-07 | $11.29 | $12.24 | 301,500 | — | — |
| 1985-01-04 | $11.17 | $12.11 | 495,300 | — | — |
| 1985-01-03 | $11.46 | $12.42 | 87,300 | — | — |
| 1985-01-02 | $11.46 | $12.42 | 162,900 | — | — |