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
- 1981-12-31 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 | $14.85 | $22.09 | 1,204,724 | — | — |
| 1985-12-30 | $15.81 | $23.51 | 266,162 | — | — |
| 1985-12-27 | $15.99 | $23.78 | 168,674 | — | — |
| 1985-12-26 | $15.51 | $23.07 | 148,842 | — | — |
| 1985-12-24 | $15.69 | $23.34 | 212,721 | — | — |
| 1985-12-23 | $15.93 | $23.69 | 202,075 | — | — |
| 1985-12-20 | $16.11 | $23.96 | 693,275 | — | — |
| 1985-12-19 | $16.11 | $23.96 | 344,237 | — | — |
| 1985-12-18 | $16.05 | $23.87 | 385,570 | — | — |
| 1985-12-17 | $16.05 | $23.87 | 1,272,361 | — | — |
| 1985-12-16 | $15.87 | $23.60 | 635,659 | — | — |
| 1985-12-13 | $15.93 | $23.69 | 977,808 | — | — |
| 1985-12-12 | $15.81 | $23.51 | 1,510,968 | — | — |
| 1985-12-11 | $14.85 | $22.09 | 2,027,636 | — | — |
| 1985-12-10 | $14.91 | $22.18 | 3,277,452 | — | — |
| 1985-12-09 | $15.45 | $22.98 | 3,390,179 | — | — |
| 1985-12-06 | $16.65 | $24.32 | 2,567,685 | — | — |
| 1985-12-05 | $16.65 | $24.32 | 710,810 | — | — |
| 1985-12-04 | $16.77 | $24.49 | 482,850 | — | — |
| 1985-12-03 | $16.95 | $24.75 | 578,669 | — | — |
| 1985-12-02 | $16.89 | $24.67 | 430,453 | — | — |
| 1985-11-29 | $17.25 | $25.19 | 582,217 | — | — |
| 1985-11-27 | $17.48 | $25.54 | 1,368,597 | — | — |
| 1985-11-26 | $17.30 | $25.28 | 899,316 | — | — |
| 1985-11-25 | $17.01 | $24.84 | 191,637 | — | — |
| 1985-11-22 | $16.95 | $24.75 | 287,038 | — | — |
| 1985-11-21 | $17.01 | $24.84 | 747,551 | — | — |
| 1985-11-20 | $16.59 | $24.23 | 249,462 | — | — |
| 1985-11-19 | $16.47 | $24.05 | 373,462 | — | — |
| 1985-11-18 | $16.71 | $24.40 | 354,675 | — | — |
| 1985-11-15 | $16.83 | $24.58 | 362,190 | — | — |
| 1985-11-14 | $17.07 | $24.93 | 751,100 | — | — |
| 1985-11-13 | $16.77 | $24.49 | 365,530 | — | — |
| 1985-11-12 | $16.83 | $24.58 | 1,000,771 | — | — |
| 1985-11-11 | $16.89 | $24.67 | 427,739 | — | — |
| 1985-11-08 | $16.77 | $24.49 | 829,801 | — | — |
| 1985-11-07 | $15.93 | $23.27 | 211,886 | — | — |
| 1985-11-06 | $16.17 | $23.62 | 589,941 | — | — |
| 1985-11-05 | $16.35 | $23.88 | 213,139 | — | — |
| 1985-11-04 | $16.23 | $23.70 | 1,814,080 | — | — |
| 1985-11-01 | $16.53 | $24.14 | 1,104,105 | — | — |
| 1985-10-31 | $17.01 | $24.84 | 587,019 | — | — |
| 1985-10-30 | $16.83 | $24.58 | 648,810 | — | — |
| 1985-10-29 | $16.83 | $24.58 | 1,438,739 | — | — |
| 1985-10-28 | $17.13 | $25.02 | 1,208,900 | — | — |
| 1985-10-25 | $16.77 | $24.49 | 1,387,802 | — | — |
| 1985-10-24 | $16.53 | $24.14 | 527,732 | — | — |
| 1985-10-23 | $16.47 | $24.05 | 454,042 | — | — |
| 1985-10-22 | $16.23 | $23.70 | 304,365 | — | — |
| 1985-10-21 | $16.05 | $23.44 | 220,236 | — | — |
| 1985-10-18 | $16.05 | $23.44 | 299,772 | — | — |
| 1985-10-17 | $16.05 | $23.44 | 268,250 | — | — |
| 1985-10-16 | $16.35 | $23.88 | 920,818 | — | — |
| 1985-10-15 | $16.47 | $24.05 | 845,666 | — | — |
| 1985-10-14 | $16.23 | $23.70 | 314,176 | — | — |
| 1985-10-11 | $16.05 | $23.44 | 522,513 | — | — |
| 1985-10-10 | $15.93 | $23.27 | 683,672 | — | — |
| 1985-10-09 | $15.51 | $22.65 | 262,405 | — | — |
| 1985-10-08 | $15.45 | $22.57 | 943,781 | — | — |
| 1985-10-07 | $15.45 | $22.57 | 668,224 | — | — |
| 1985-10-04 | $15.75 | $23.00 | 650,063 | — | — |
| 1985-10-03 | $16.23 | $23.70 | 2,609,436 | — | — |
| 1985-10-02 | $15.51 | $22.65 | 968,623 | — | — |
| 1985-10-01 | $15.51 | $22.65 | 3,490,382 | — | — |
| 1985-09-30 | $14.97 | $21.87 | 766,548 | — | — |
| 1985-09-26 | $14.67 | $21.43 | 895,350 | — | — |
| 1985-09-25 | $14.19 | $20.73 | 160,115 | — | — |
| 1985-09-24 | $14.19 | $20.73 | 541,093 | — | — |
| 1985-09-23 | $14.37 | $20.99 | 663,214 | — | — |
| 1985-09-20 | $14.31 | $20.90 | 732,312 | — | — |
| 1985-09-19 | $14.67 | $21.43 | 339,227 | — | — |
| 1985-09-18 | $14.55 | $21.25 | 413,126 | — | — |
| 1985-09-17 | $14.43 | $21.08 | 981,148 | — | — |
| 1985-09-16 | $14.79 | $21.60 | 298,728 | — | — |
| 1985-09-13 | $14.79 | $21.60 | 674,905 | — | — |
| 1985-09-12 | $14.91 | $21.78 | 334,634 | — | — |
| 1985-09-11 | $14.97 | $21.87 | 310,001 | — | — |
| 1985-09-10 | $15.09 | $22.04 | 453,416 | — | — |
| 1985-09-09 | $14.97 | $21.87 | 176,815 | — | — |
| 1985-09-06 | $15.03 | $21.95 | 146,963 | — | — |
| 1985-09-05 | $15.09 | $22.04 | 399,974 | — | — |
| 1985-09-04 | $15.03 | $21.95 | 208,964 | — | — |
| 1985-09-03 | $15.33 | $21.95 | 2,640,749 | — | — |
| 1985-08-30 | $15.27 | $21.87 | 343,193 | — | — |
| 1985-08-29 | $15.27 | $21.87 | 1,560,443 | — | — |
| 1985-08-28 | $15.45 | $22.13 | 440,473 | — | — |
| 1985-08-27 | $15.33 | $21.95 | 739,201 | — | — |
| 1985-08-26 | $15.39 | $22.04 | 1,610,961 | — | — |
| 1985-08-23 | $15.45 | $22.13 | 2,701,288 | — | — |
| 1985-08-22 | $15.21 | $21.78 | 2,175,226 | — | — |
| 1985-08-21 | $15.21 | $21.78 | 645,470 | — | — |
| 1985-08-20 | $15.33 | $21.95 | 1,501,783 | — | — |
| 1985-08-19 | $15.21 | $21.78 | 261,987 | — | — |
| 1985-08-16 | $15.45 | $22.13 | 221,071 | — | — |
| 1985-08-15 | $15.51 | $22.21 | 737,322 | — | — |
| 1985-08-14 | $15.51 | $22.21 | 3,269,101 | — | — |
| 1985-08-13 | $15.81 | $22.64 | 507,066 | — | — |
| 1985-08-12 | $15.99 | $22.90 | 137,778 | — | — |
| 1985-08-09 | $15.99 | $22.90 | 339,018 | — | — |
| 1985-08-08 | $16.29 | $23.33 | 873,848 | — | — |
| 1985-08-07 | $16.77 | $24.01 | 1,083,647 | — | — |
| 1985-08-06 | $15.75 | $22.55 | 329,624 | — | — |
| 1985-08-05 | $16.05 | $22.98 | 385,153 | — | — |
| 1985-08-02 | $15.93 | $22.81 | 666,763 | — | — |
| 1985-08-01 | $15.99 | $22.90 | 226,917 | — | — |
| 1985-07-31 | $16.17 | $23.15 | 288,082 | — | — |
| 1985-07-30 | $16.23 | $23.24 | 395,173 | — | — |
| 1985-07-29 | $16.23 | $23.24 | 922,697 | — | — |
| 1985-07-26 | $16.53 | $23.67 | 1,895,494 | — | — |
| 1985-07-25 | $15.57 | $22.30 | 974,259 | — | — |
| 1985-07-24 | $15.21 | $21.78 | 619,793 | — | — |
| 1985-07-23 | $14.97 | $21.44 | 1,110,367 | — | — |
| 1985-07-22 | $15.09 | $21.61 | 263,240 | — | — |
| 1985-07-19 | $15.27 | $21.87 | 184,748 | — | — |
| 1985-07-18 | $15.09 | $21.61 | 206,250 | — | — |
| 1985-07-17 | $15.15 | $21.70 | 505,604 | — | — |
| 1985-07-16 | $15.09 | $21.61 | 657,160 | — | — |
| 1985-07-15 | $15.09 | $21.61 | 500,177 | — | — |
| 1985-07-12 | $15.33 | $21.95 | 219,819 | — | — |
| 1985-07-11 | $15.45 | $22.13 | 409,577 | — | — |
| 1985-07-10 | $15.81 | $22.64 | 299,981 | — | — |
| 1985-07-09 | $15.93 | $22.81 | 665,302 | — | — |
| 1985-07-08 | $15.51 | $22.21 | 831,471 | — | — |
| 1985-07-05 | $15.69 | $22.47 | 119,199 | — | — |
| 1985-07-03 | $15.69 | $22.47 | 182,243 | — | — |
| 1985-07-02 | $15.75 | $22.55 | 692,649 | — | — |
| 1985-07-01 | $16.23 | $23.24 | 360,102 | — | — |
| 1985-06-28 | $16.29 | $23.33 | 310,210 | — | — |
| 1985-06-27 | $16.47 | $23.58 | 380,351 | — | — |
| 1985-06-26 | $16.29 | $23.33 | 465,106 | — | — |
| 1985-06-25 | $16.17 | $23.15 | 860,696 | — | — |
| 1985-06-24 | $16.11 | $23.07 | 681,585 | — | — |
| 1985-06-21 | $16.05 | $22.98 | 909,754 | — | — |
| 1985-06-20 | $15.81 | $22.64 | 381,186 | — | — |
| 1985-06-19 | $15.63 | $22.38 | 168,883 | — | — |
| 1985-06-18 | $15.69 | $22.47 | 289,543 | — | — |
| 1985-06-17 | $15.69 | $22.47 | 456,129 | — | — |
| 1985-06-14 | $15.33 | $21.95 | 296,014 | — | — |
| 1985-06-13 | $14.97 | $21.44 | 435,880 | — | — |
| 1985-06-12 | $15.33 | $21.95 | 434,836 | — | — |
| 1985-06-11 | $15.33 | $21.95 | 560,716 | — | — |
| 1985-06-10 | $15.81 | $22.64 | 686,804 | — | — |
| 1985-06-07 | $16.29 | $23.33 | 1,931,609 | — | — |
| 1985-06-06 | $16.41 | $23.50 | 2,636,574 | — | — |
| 1985-06-05 | $16.11 | $23.07 | 2,275,428 | — | — |
| 1985-06-04 | $14.79 | $21.18 | 623,760 | — | — |
| 1985-06-03 | $15.33 | $21.52 | 2,087,549 | — | — |
| 1985-05-31 | $15.03 | $21.10 | 3,832,740 | — | — |
| 1985-05-30 | $14.67 | $20.60 | 270,755 | — | — |
| 1985-05-29 | $14.61 | $20.52 | 286,620 | — | — |
| 1985-05-28 | $15.09 | $21.19 | 311,462 | — | — |
| 1985-05-24 | $15.15 | $21.27 | 198,526 | — | — |
| 1985-05-23 | $14.97 | $21.02 | 544,433 | — | — |
| 1985-05-22 | $15.09 | $21.19 | 349,456 | — | — |
| 1985-05-21 | $15.27 | $21.44 | 336,095 | — | — |
| 1985-05-20 | $15.33 | $21.52 | 1,297,203 | — | — |
| 1985-05-17 | $15.09 | $21.19 | 841,491 | — | — |
| 1985-05-16 | $14.79 | $20.77 | 652,150 | — | — |
| 1985-05-15 | $14.55 | $20.43 | 617,288 | — | — |
| 1985-05-14 | $14.37 | $20.18 | 241,529 | — | — |
| 1985-05-13 | $14.61 | $20.52 | 299,146 | — | — |
| 1985-05-10 | $14.67 | $20.60 | 445,065 | — | — |
| 1985-05-09 | $14.67 | $20.60 | 966,744 | — | — |
| 1985-05-08 | $14.19 | $19.93 | 507,483 | — | — |
| 1985-05-07 | $14.25 | $20.01 | 897,228 | — | — |
| 1985-05-06 | $14.37 | $20.18 | 1,084,273 | — | — |
| 1985-05-03 | $13.89 | $19.51 | 1,165,270 | — | — |
| 1985-05-02 | $13.95 | $19.59 | 685,134 | — | — |
| 1985-05-01 | $14.13 | $19.84 | 322,526 | — | — |
| 1985-04-30 | $14.31 | $20.10 | 508,944 | — | — |
| 1985-04-29 | $14.49 | $20.35 | 850,676 | — | — |
| 1985-04-26 | $14.49 | $20.35 | 481,180 | — | — |
| 1985-04-25 | $14.37 | $20.18 | 1,306,388 | — | — |
| 1985-04-24 | $13.83 | $19.42 | 221,071 | — | — |
| 1985-04-23 | $13.83 | $19.42 | 709,349 | — | — |
| 1985-04-22 | $13.95 | $19.59 | 410,621 | — | — |
| 1985-04-19 | $14.25 | $20.01 | 585,975 | — | — |
| 1985-04-18 | $14.31 | $20.10 | 361,981 | — | — |
| 1985-04-17 | $14.25 | $20.01 | 336,930 | — | — |
| 1985-04-16 | $14.31 | $20.10 | 412,708 | — | — |
| 1985-04-15 | $14.07 | $19.76 | 731,477 | — | — |
| 1985-04-12 | $14.25 | $20.01 | 433,166 | — | — |
| 1985-04-11 | $14.37 | $20.18 | 293,718 | — | — |
| 1985-04-10 | $14.37 | $20.18 | 658,830 | — | — |
| 1985-04-09 | $14.25 | $20.01 | 447,570 | — | — |
| 1985-04-08 | $14.13 | $19.84 | 190,176 | — | — |
| 1985-04-04 | $14.01 | $19.68 | 190,802 | — | — |
| 1985-04-03 | $14.01 | $19.68 | 137,778 | — | — |
| 1985-04-02 | $13.95 | $19.59 | 298,519 | — | — |
| 1985-04-01 | $14.19 | $19.93 | 255,098 | — | — |
| 1985-03-29 | $14.31 | $20.10 | 292,883 | — | — |
| 1985-03-28 | $14.07 | $19.76 | 905,161 | — | — |
| 1985-03-27 | $13.77 | $19.34 | 321,483 | — | — |
| 1985-03-26 | $13.65 | $19.17 | 173,267 | — | — |
| 1985-03-25 | $13.53 | $19.00 | 123,792 | — | — |
| 1985-03-22 | $13.53 | $19.00 | 212,095 | — | — |
| 1985-03-21 | $13.47 | $18.92 | 242,156 | — | — |
| 1985-03-20 | $13.59 | $19.09 | 296,432 | — | — |
| 1985-03-19 | $13.53 | $19.00 | 285,785 | — | — |
| 1985-03-18 | $13.29 | $18.67 | 264,284 | — | — |
| 1985-03-15 | $13.29 | $18.67 | 344,446 | — | — |
| 1985-03-14 | $13.29 | $18.67 | 192,472 | — | — |
| 1985-03-13 | $13.35 | $18.75 | 235,267 | — | — |
| 1985-03-12 | $13.53 | $19.00 | 649,019 | — | — |
| 1985-03-11 | $13.41 | $18.83 | 535,665 | — | — |
| 1985-03-08 | $13.41 | $18.83 | 233,597 | — | — |
| 1985-03-07 | $13.47 | $18.92 | 398,304 | — | — |
| 1985-03-06 | $13.47 | $18.92 | 6,306,485 | — | — |
| 1985-03-05 | $13.47 | $18.92 | 6,248,034 | — | — |
| 1985-03-04 | $14.31 | $19.68 | 1,714,921 | — | — |
| 1985-03-01 | $14.49 | $19.92 | 915,808 | — | — |
| 1985-02-28 | $14.13 | $19.43 | 282,863 | — | — |
| 1985-02-27 | $14.01 | $19.26 | 436,298 | — | — |
| 1985-02-26 | $14.13 | $19.43 | 743,167 | — | — |
| 1985-02-25 | $13.89 | $19.10 | 500,177 | — | — |
| 1985-02-22 | $14.07 | $19.35 | 554,662 | — | — |
| 1985-02-21 | $13.47 | $18.52 | 232,553 | — | — |
| 1985-02-20 | $13.53 | $18.60 | 171,805 | — | — |
| 1985-02-19 | $13.59 | $18.69 | 241,529 | — | — |
| 1985-02-15 | $13.59 | $18.69 | 423,146 | — | — |
| 1985-02-14 | $13.41 | $18.44 | 277,018 | — | — |
| 1985-02-13 | $13.65 | $18.77 | 375,341 | — | — |
| 1985-02-12 | $13.47 | $18.52 | 248,418 | — | — |
| 1985-02-11 | $13.53 | $18.60 | 203,327 | — | — |
| 1985-02-08 | $13.89 | $19.10 | 716,029 | — | — |
| 1985-02-07 | $13.65 | $18.77 | 309,375 | — | — |
| 1985-02-06 | $13.59 | $18.69 | 654,655 | — | — |
| 1985-02-05 | $13.53 | $18.60 | 971,754 | — | — |
| 1985-02-04 | $13.71 | $18.85 | 809,134 | — | — |
| 1985-02-01 | $13.53 | $18.60 | 365,947 | — | — |
| 1985-01-31 | $13.41 | $18.44 | 408,325 | — | — |
| 1985-01-30 | $13.35 | $18.36 | 666,972 | — | — |
| 1985-01-29 | $12.87 | $17.70 | 255,933 | — | — |
| 1985-01-28 | $12.87 | $17.70 | 338,809 | — | — |
| 1985-01-25 | $12.81 | $17.62 | 311,880 | — | — |
| 1985-01-24 | $12.69 | $17.45 | 356,971 | — | — |
| 1985-01-23 | $13.05 | $17.95 | 372,627 | — | — |
| 1985-01-22 | $13.17 | $18.11 | 570,527 | — | — |
| 1985-01-21 | $13.41 | $18.44 | 560,924 | — | — |
| 1985-01-18 | $13.29 | $18.28 | 602,675 | — | — |
| 1985-01-17 | $12.93 | $17.78 | 952,549 | — | — |
| 1985-01-16 | $12.81 | $17.62 | 1,390,725 | — | — |
| 1985-01-15 | $12.57 | $17.29 | 504,769 | — | — |
| 1985-01-14 | $12.28 | $16.88 | 935,431 | — | — |
| 1985-01-11 | $12.51 | $17.21 | 789,511 | — | — |
| 1985-01-10 | $12.63 | $17.37 | 972,798 | — | — |
| 1985-01-09 | $12.16 | $16.71 | 1,008,912 | — | — |
| 1985-01-08 | $11.98 | $16.46 | 5,108,023 | — | — |
| 1985-01-07 | $11.50 | $15.81 | 5,544,530 | — | — |
| 1985-01-04 | $11.98 | $16.46 | 1,117,047 | — | — |
| 1985-01-03 | $12.81 | $17.62 | 695,363 | — | — |
| 1985-01-02 | $13.17 | $18.11 | 322,526 | — | — |