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
- 1983-04-25 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 | $13.00 | $13.00 | 1,703 | — | — |
| 1985-12-30 | $13.00 | $13.00 | 2,611 | — | — |
| 1985-12-27 | $12.55 | $12.55 | 2,611 | — | — |
| 1985-12-26 | $12.55 | $12.55 | 2,724 | — | — |
| 1985-12-24 | $13.00 | $13.00 | 1,930 | — | — |
| 1985-12-23 | $13.00 | $13.00 | 2,951 | — | — |
| 1985-12-20 | $13.00 | $13.00 | 5,335 | — | — |
| 1985-12-19 | $12.78 | $12.78 | 8,513 | — | — |
| 1985-12-18 | $12.33 | $12.33 | 8,513 | — | — |
| 1985-12-17 | $12.78 | $12.78 | 5,562 | — | — |
| 1985-12-16 | $12.33 | $12.33 | 11,577 | — | — |
| 1985-12-13 | $12.22 | $12.22 | 9,761 | — | — |
| 1985-12-12 | $11.89 | $11.89 | 1,022 | — | — |
| 1985-12-11 | $11.89 | $11.89 | 4,881 | — | — |
| 1985-12-10 | $12.00 | $12.00 | 2,497 | — | — |
| 1985-12-09 | $12.44 | $12.44 | 341 | — | — |
| 1985-12-06 | $12.00 | $12.00 | 1,816 | — | — |
| 1985-12-05 | $12.00 | $12.00 | 2,270 | — | — |
| 1985-12-04 | $12.33 | $12.33 | 1,930 | — | — |
| 1985-12-03 | $11.89 | $11.89 | 3,292 | — | — |
| 1985-12-02 | $11.89 | $11.89 | 1,703 | — | — |
| 1985-11-29 | $12.33 | $12.33 | 2,043 | — | — |
| 1985-11-27 | $12.33 | $12.33 | 6,697 | — | — |
| 1985-11-26 | $11.89 | $11.89 | 4,427 | — | — |
| 1985-11-25 | $11.89 | $11.89 | 1,249 | — | — |
| 1985-11-22 | $12.22 | $12.22 | 2,724 | — | — |
| 1985-11-21 | $11.78 | $11.78 | 1,249 | — | — |
| 1985-11-20 | $12.22 | $12.22 | 795 | — | — |
| 1985-11-19 | $11.89 | $11.89 | 1,930 | — | — |
| 1985-11-18 | $11.89 | $11.89 | 4,540 | — | — |
| 1985-11-15 | $12.00 | $12.00 | 4,881 | — | — |
| 1985-11-14 | $12.00 | $12.00 | 4,654 | — | — |
| 1985-11-13 | $12.00 | $12.00 | 2,384 | — | — |
| 1985-11-12 | $12.11 | $12.11 | 908 | — | — |
| 1985-11-11 | $12.22 | $12.22 | 6,810 | — | — |
| 1985-11-08 | $12.33 | $12.33 | 908 | — | — |
| 1985-11-07 | $12.55 | $12.55 | 1,703 | — | — |
| 1985-11-06 | $12.55 | $12.55 | 1,930 | — | — |
| 1985-11-05 | $12.11 | $12.11 | 795 | — | — |
| 1985-11-04 | $12.11 | $12.11 | 341 | — | — |
| 1985-11-01 | $12.44 | $12.44 | 795 | — | — |
| 1985-10-31 | $12.00 | $12.00 | 795 | — | — |
| 1985-10-30 | $12.00 | $12.00 | 908 | — | — |
| 1985-10-29 | $12.22 | $12.22 | 4,881 | — | — |
| 1985-10-28 | $12.22 | $12.22 | 2,157 | — | — |
| 1985-10-25 | $12.33 | $12.33 | 908 | — | — |
| 1985-10-24 | $12.00 | $12.00 | 4,200 | — | — |
| 1985-10-23 | $12.44 | $12.44 | 4,200 | — | — |
| 1985-10-22 | $12.11 | $12.11 | 795 | — | — |
| 1985-10-21 | $12.11 | $12.11 | 227 | — | — |
| 1985-10-18 | $12.11 | $12.11 | 341 | — | — |
| 1985-10-17 | $12.55 | $12.55 | 4,086 | — | — |
| 1985-10-16 | $12.66 | $12.66 | 1,249 | — | — |
| 1985-10-15 | $12.33 | $12.33 | 227 | — | — |
| 1985-10-14 | $12.33 | $12.33 | 568 | — | — |
| 1985-10-11 | $12.78 | $12.78 | 0 | — | — |
| 1985-10-10 | $12.78 | $12.78 | 795 | — | — |
| 1985-10-09 | $12.55 | $12.55 | 2,157 | — | — |
| 1985-10-08 | $12.33 | $12.33 | 3,292 | — | — |
| 1985-10-07 | $12.78 | $12.78 | 3,178 | — | — |
| 1985-10-04 | $12.33 | $12.33 | 1,816 | — | — |
| 1985-10-03 | $12.33 | $12.33 | 4,086 | — | — |
| 1985-10-02 | $12.44 | $12.44 | 2,270 | — | — |
| 1985-10-01 | $12.33 | $12.33 | 1,589 | — | — |
| 1985-09-30 | $12.33 | $12.33 | 908 | — | — |
| 1985-09-26 | $12.33 | $12.33 | 0 | — | — |
| 1985-09-25 | $12.33 | $12.33 | 6,470 | — | — |
| 1985-09-24 | $12.22 | $12.22 | 1,135 | — | — |
| 1985-09-23 | $12.33 | $12.33 | 3,746 | — | — |
| 1985-09-20 | $12.55 | $12.55 | 1,930 | — | — |
| 1985-09-19 | $12.55 | $12.55 | 6,243 | — | — |
| 1985-09-18 | $12.33 | $12.33 | 3,519 | — | — |
| 1985-09-17 | $12.33 | $12.33 | 3,065 | — | — |
| 1985-09-16 | $12.55 | $12.55 | 454 | — | — |
| 1985-09-13 | $12.55 | $12.55 | 1,476 | — | — |
| 1985-09-12 | $12.78 | $12.78 | 1,135 | — | — |
| 1985-09-11 | $12.78 | $12.78 | 341 | — | — |
| 1985-09-10 | $12.89 | $12.89 | 114 | — | — |
| 1985-09-09 | $12.89 | $12.89 | 908 | — | — |
| 1985-09-06 | $13.00 | $13.00 | 3,519 | — | — |
| 1985-09-05 | $13.00 | $13.00 | 1,703 | — | — |
| 1985-09-04 | $13.00 | $13.00 | 1,022 | — | — |
| 1985-09-03 | $13.00 | $13.00 | 341 | — | — |
| 1985-08-30 | $13.00 | $13.00 | 2,157 | — | — |
| 1985-08-29 | $13.00 | $13.00 | 1,135 | — | — |
| 1985-08-28 | $13.11 | $13.11 | 0 | — | — |
| 1985-08-27 | $13.11 | $13.11 | 1,362 | — | — |
| 1985-08-26 | $13.22 | $13.22 | 1,249 | — | — |
| 1985-08-23 | $13.33 | $13.33 | 3,178 | — | — |
| 1985-08-22 | $13.11 | $13.11 | 2,270 | — | — |
| 1985-08-21 | $13.00 | $13.00 | 681 | — | — |
| 1985-08-20 | $12.89 | $12.89 | 1,135 | — | — |
| 1985-08-19 | $12.89 | $12.89 | 2,611 | — | — |
| 1985-08-16 | $12.78 | $12.78 | 908 | — | — |
| 1985-08-15 | $12.78 | $12.78 | 3,292 | — | — |
| 1985-08-14 | $12.78 | $12.78 | 795 | — | — |
| 1985-08-13 | $12.78 | $12.78 | 341 | — | — |
| 1985-08-12 | $13.00 | $13.00 | 681 | — | — |
| 1985-08-09 | $13.00 | $13.00 | 454 | — | — |
| 1985-08-08 | $13.00 | $13.00 | 3,178 | — | — |
| 1985-08-07 | $13.22 | $13.22 | 454 | — | — |
| 1985-08-06 | $13.22 | $13.22 | 1,589 | — | — |
| 1985-08-05 | $13.22 | $13.22 | 4,540 | — | — |
| 1985-08-02 | $13.33 | $13.33 | 568 | — | — |
| 1985-08-01 | $13.33 | $13.33 | 454 | — | — |
| 1985-07-31 | $13.22 | $13.22 | 2,270 | — | — |
| 1985-07-30 | $13.22 | $13.22 | 227 | — | — |
| 1985-07-29 | $13.22 | $13.22 | 2,497 | — | — |
| 1985-07-26 | $13.44 | $13.44 | 1,249 | — | — |
| 1985-07-25 | $13.44 | $13.44 | 1,703 | — | — |
| 1985-07-24 | $13.44 | $13.44 | 1,930 | — | — |
| 1985-07-23 | $13.55 | $13.55 | 2,497 | — | — |
| 1985-07-22 | $13.66 | $13.66 | 1,476 | — | — |
| 1985-07-19 | $13.66 | $13.66 | 341 | — | — |
| 1985-07-18 | $13.66 | $13.66 | 2,497 | — | — |
| 1985-07-17 | $13.88 | $13.88 | 4,881 | — | — |
| 1985-07-16 | $13.77 | $13.77 | 908 | — | — |
| 1985-07-15 | $13.77 | $13.77 | 1,022 | — | — |
| 1985-07-12 | $13.77 | $13.77 | 5,789 | — | — |
| 1985-07-11 | $13.66 | $13.66 | 4,427 | — | — |
| 1985-07-10 | $13.88 | $13.88 | 3,065 | — | — |
| 1985-07-09 | $13.77 | $13.77 | 6,243 | — | — |
| 1985-07-08 | $13.66 | $13.66 | 1,362 | — | — |
| 1985-07-05 | $13.66 | $13.66 | 2,611 | — | — |
| 1985-07-03 | $13.88 | $13.88 | 3,292 | — | — |
| 1985-07-02 | $13.99 | $13.99 | 2,611 | — | — |
| 1985-07-01 | $14.10 | $14.10 | 3,065 | — | — |
| 1985-06-28 | $14.10 | $14.10 | 1,589 | — | — |
| 1985-06-27 | $13.99 | $13.99 | 3,178 | — | — |
| 1985-06-26 | $13.99 | $13.99 | 1,589 | — | — |
| 1985-06-25 | $13.88 | $13.88 | 681 | — | — |
| 1985-06-24 | $13.99 | $13.99 | 795 | — | — |
| 1985-06-21 | $13.99 | $13.99 | 2,384 | — | — |
| 1985-06-20 | $14.10 | $14.10 | 1,703 | — | — |
| 1985-06-19 | $14.10 | $14.10 | 1,816 | — | — |
| 1985-06-18 | $13.99 | $13.99 | 3,973 | — | — |
| 1985-06-17 | $13.88 | $13.88 | 1,703 | — | — |
| 1985-06-14 | $13.88 | $13.88 | 4,313 | — | — |
| 1985-06-13 | $13.88 | $13.88 | 568 | — | — |
| 1985-06-12 | $13.88 | $13.88 | 1,816 | — | — |
| 1985-06-11 | $13.88 | $13.88 | 3,632 | — | — |
| 1985-06-10 | $13.88 | $13.88 | 4,313 | — | — |
| 1985-06-07 | $13.88 | $13.88 | 8,626 | — | — |
| 1985-06-06 | $13.77 | $13.77 | 3,292 | — | — |
| 1985-06-05 | $13.77 | $13.77 | 6,470 | — | — |
| 1985-06-04 | $13.77 | $13.77 | 3,405 | — | — |
| 1985-06-03 | $13.66 | $13.66 | 681 | — | — |
| 1985-05-31 | $13.66 | $13.66 | 2,270 | — | — |
| 1985-05-30 | $13.66 | $13.66 | 1,589 | — | — |
| 1985-05-29 | $13.66 | $13.66 | 3,065 | — | — |
| 1985-05-28 | $13.66 | $13.66 | 1,816 | — | — |
| 1985-05-24 | $13.66 | $13.66 | 2,270 | — | — |
| 1985-05-23 | $13.66 | $13.66 | 3,746 | — | — |
| 1985-05-22 | $13.88 | $13.88 | 1,362 | — | — |
| 1985-05-21 | $13.88 | $13.88 | 2,043 | — | — |
| 1985-05-20 | $13.88 | $13.88 | 5,562 | — | — |
| 1985-05-17 | $13.66 | $13.66 | 2,157 | — | — |
| 1985-05-16 | $13.66 | $13.66 | 3,519 | — | — |
| 1985-05-15 | $13.66 | $13.66 | 1,589 | — | — |
| 1985-05-14 | $13.66 | $13.66 | 4,200 | — | — |
| 1985-05-13 | $13.44 | $13.44 | 3,178 | — | — |
| 1985-05-10 | $13.44 | $13.44 | 1,476 | — | — |
| 1985-05-09 | $13.44 | $13.44 | 2,951 | — | — |
| 1985-05-08 | $13.44 | $13.44 | 1,816 | — | — |
| 1985-05-07 | $13.44 | $13.44 | 1,476 | — | — |
| 1985-05-06 | $13.44 | $13.44 | 1,476 | — | — |
| 1985-05-03 | $13.44 | $13.44 | 5,335 | — | — |
| 1985-05-02 | $13.44 | $13.44 | 12,031 | — | — |
| 1985-05-01 | $13.44 | $13.44 | 2,611 | — | — |
| 1985-04-30 | $13.44 | $13.44 | 9,421 | — | — |
| 1985-04-29 | $13.44 | $13.44 | 1,022 | — | — |
| 1985-04-26 | $13.44 | $13.44 | 1,589 | — | — |
| 1985-04-25 | $13.44 | $13.44 | 4,200 | — | — |
| 1985-04-24 | $13.44 | $13.44 | 3,859 | — | — |
| 1985-04-23 | $13.22 | $13.22 | 341 | — | — |
| 1985-04-22 | $13.22 | $13.22 | 3,859 | — | — |
| 1985-04-19 | $13.22 | $13.22 | 1,362 | — | — |
| 1985-04-18 | $13.22 | $13.22 | 5,675 | — | — |
| 1985-04-17 | $13.22 | $13.22 | 4,427 | — | — |
| 1985-04-16 | $13.11 | $13.11 | 2,838 | — | — |
| 1985-04-15 | $13.11 | $13.11 | 10,215 | — | — |
| 1985-04-12 | $13.00 | $13.00 | 1,930 | — | — |
| 1985-04-11 | $13.00 | $13.00 | 3,859 | — | — |
| 1985-04-10 | $12.89 | $12.89 | 1,816 | — | — |
| 1985-04-09 | $12.89 | $12.89 | 1,703 | — | — |
| 1985-04-08 | $12.89 | $12.89 | 0 | — | — |
| 1985-04-04 | $12.89 | $12.89 | 6,129 | — | — |
| 1985-04-03 | $12.89 | $12.89 | 4,086 | — | — |
| 1985-04-02 | $12.89 | $12.89 | 1,249 | — | — |
| 1985-04-01 | $12.89 | $12.89 | 3,178 | — | — |
| 1985-03-29 | $12.89 | $12.89 | 2,043 | — | — |
| 1985-03-28 | $12.78 | $12.78 | 1,022 | — | — |
| 1985-03-27 | $12.78 | $12.78 | 1,930 | — | — |
| 1985-03-26 | $12.78 | $12.78 | 2,270 | — | — |
| 1985-03-25 | $12.78 | $12.78 | 1,589 | — | — |
| 1985-03-22 | $12.78 | $12.78 | 4,540 | — | — |
| 1985-03-21 | $12.78 | $12.78 | 3,178 | — | — |
| 1985-03-20 | $12.78 | $12.78 | 1,476 | — | — |
| 1985-03-19 | $12.78 | $12.78 | 1,589 | — | — |
| 1985-03-18 | $12.78 | $12.78 | 2,384 | — | — |
| 1985-03-15 | $12.78 | $12.78 | 2,043 | — | — |
| 1985-03-14 | $12.89 | $12.89 | 13,280 | — | — |
| 1985-03-13 | $12.89 | $12.89 | 3,065 | — | — |
| 1985-03-12 | $12.89 | $12.89 | 3,065 | — | — |
| 1985-03-11 | $12.89 | $12.89 | 1,022 | — | — |
| 1985-03-08 | $12.89 | $12.89 | 1,930 | — | — |
| 1985-03-07 | $12.89 | $12.89 | 568 | — | — |
| 1985-03-06 | $12.89 | $12.89 | 681 | — | — |
| 1985-03-05 | $12.89 | $12.89 | 5,221 | — | — |
| 1985-03-04 | $12.89 | $12.89 | 1,589 | — | — |
| 1985-03-01 | $12.89 | $12.89 | 1,589 | — | — |
| 1985-02-28 | $12.89 | $12.89 | 2,043 | — | — |
| 1985-02-27 | $12.89 | $12.89 | 5,448 | — | — |
| 1985-02-26 | $12.89 | $12.89 | 1,249 | — | — |
| 1985-02-25 | $13.00 | $13.00 | 4,654 | — | — |
| 1985-02-22 | $13.00 | $13.00 | 1,362 | — | — |
| 1985-02-21 | $13.00 | $13.00 | 4,313 | — | — |
| 1985-02-20 | $13.00 | $13.00 | 1,022 | — | — |
| 1985-02-19 | $13.00 | $13.00 | 2,497 | — | — |
| 1985-02-15 | $13.00 | $13.00 | 908 | — | — |
| 1985-02-14 | $13.00 | $13.00 | 3,632 | — | — |
| 1985-02-13 | $13.00 | $13.00 | 4,654 | — | — |
| 1985-02-12 | $12.78 | $12.78 | 2,384 | — | — |
| 1985-02-11 | $12.78 | $12.78 | 3,405 | — | — |
| 1985-02-08 | $12.78 | $12.78 | 2,384 | — | — |
| 1985-02-07 | $12.78 | $12.78 | 1,249 | — | — |
| 1985-02-06 | $12.78 | $12.78 | 11,918 | — | — |
| 1985-02-05 | $12.78 | $12.78 | 3,746 | — | — |
| 1985-02-04 | $12.78 | $12.78 | 2,157 | — | — |
| 1985-02-01 | $12.78 | $12.78 | 1,135 | — | — |
| 1985-01-31 | $12.89 | $12.89 | 6,129 | — | — |
| 1985-01-30 | $13.00 | $13.00 | 6,697 | — | — |
| 1985-01-29 | $12.55 | $12.55 | 2,497 | — | — |
| 1985-01-28 | $12.55 | $12.55 | 227 | — | — |
| 1985-01-25 | $13.00 | $13.00 | 12,258 | — | — |
| 1985-01-24 | $12.78 | $12.78 | 3,746 | — | — |
| 1985-01-23 | $12.78 | $12.78 | 3,859 | — | — |
| 1985-01-22 | $12.78 | $12.78 | 1,022 | — | — |
| 1985-01-21 | $12.78 | $12.78 | 3,065 | — | — |
| 1985-01-18 | $12.78 | $12.78 | 2,384 | — | — |
| 1985-01-17 | $12.78 | $12.78 | 1,362 | — | — |
| 1985-01-16 | $12.55 | $12.55 | 3,178 | — | — |
| 1985-01-15 | $12.55 | $12.55 | 3,973 | — | — |
| 1985-01-14 | $12.55 | $12.55 | 2,611 | — | — |
| 1985-01-11 | $12.55 | $12.55 | 2,270 | — | — |
| 1985-01-10 | $12.55 | $12.55 | 2,043 | — | — |
| 1985-01-09 | $12.55 | $12.55 | 1,816 | — | — |
| 1985-01-08 | $12.55 | $12.55 | 1,022 | — | — |
| 1985-01-07 | $12.55 | $12.55 | 2,270 | — | — |
| 1985-01-04 | $12.55 | $12.55 | 3,519 | — | — |
| 1985-01-03 | $12.55 | $12.55 | 568 | — | — |
| 1985-01-02 | $12.55 | $12.55 | 2,157 | — | — |