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
- 1975-11-17 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 | $17.50 | $17.50 | 163,200 | — | — |
| 1985-12-30 | $17.06 | $17.06 | 198,200 | — | — |
| 1985-12-27 | $16.94 | $16.94 | 301,400 | — | — |
| 1985-12-26 | $16.63 | $16.63 | 110,000 | — | — |
| 1985-12-24 | $16.56 | $16.56 | 185,200 | — | — |
| 1985-12-23 | $16.56 | $16.56 | 330,600 | — | — |
| 1985-12-20 | $16.56 | $16.56 | 122,000 | — | — |
| 1985-12-19 | $16.56 | $16.56 | 225,000 | — | — |
| 1985-12-18 | $16.75 | $16.75 | 219,200 | — | — |
| 1985-12-17 | $16.69 | $16.69 | 149,800 | — | — |
| 1985-12-16 | $17.06 | $17.06 | 120,800 | — | — |
| 1985-12-13 | $17.00 | $17.00 | 153,400 | — | — |
| 1985-12-12 | $16.81 | $16.81 | 336,200 | — | — |
| 1985-12-11 | $16.81 | $16.81 | 140,000 | — | — |
| 1985-12-10 | $16.94 | $16.94 | 510,800 | — | — |
| 1985-12-09 | $16.81 | $16.81 | 277,400 | — | — |
| 1985-12-06 | $16.75 | $16.75 | 417,200 | — | — |
| 1985-12-05 | $17.00 | $17.00 | 150,400 | — | — |
| 1985-12-04 | $17.00 | $17.00 | 496,600 | — | — |
| 1985-12-03 | $17.19 | $17.19 | 116,400 | — | — |
| 1985-12-02 | $17.31 | $17.31 | 434,400 | — | — |
| 1985-11-29 | $17.50 | $17.50 | 223,400 | — | — |
| 1985-11-27 | $17.75 | $17.75 | 146,400 | — | — |
| 1985-11-26 | $17.44 | $17.44 | 138,000 | — | — |
| 1985-11-25 | $16.88 | $16.88 | 175,800 | — | — |
| 1985-11-22 | $16.75 | $16.75 | 137,400 | — | — |
| 1985-11-21 | $16.44 | $16.44 | 278,400 | — | — |
| 1985-11-20 | $15.88 | $15.88 | 73,600 | — | — |
| 1985-11-19 | $15.88 | $15.88 | 134,000 | — | — |
| 1985-11-18 | $15.88 | $15.88 | 185,400 | — | — |
| 1985-11-15 | $15.81 | $15.81 | 101,200 | — | — |
| 1985-11-14 | $15.81 | $15.81 | 151,400 | — | — |
| 1985-11-13 | $15.94 | $15.94 | 62,000 | — | — |
| 1985-11-12 | $16.06 | $16.06 | 345,000 | — | — |
| 1985-11-11 | $16.19 | $16.19 | 157,200 | — | — |
| 1985-11-08 | $15.81 | $15.81 | 75,000 | — | — |
| 1985-11-07 | $15.50 | $15.50 | 404,000 | — | — |
| 1985-11-06 | $15.50 | $15.50 | 84,600 | — | — |
| 1985-11-05 | $15.50 | $15.50 | 289,000 | — | — |
| 1985-11-04 | $15.44 | $15.44 | 205,800 | — | — |
| 1985-11-01 | $15.38 | $15.38 | 139,800 | — | — |
| 1985-10-31 | $15.19 | $15.19 | 165,200 | — | — |
| 1985-10-30 | $14.94 | $14.94 | 226,400 | — | — |
| 1985-10-29 | $14.94 | $14.94 | 58,800 | — | — |
| 1985-10-28 | $15.00 | $15.00 | 33,400 | — | — |
| 1985-10-25 | $14.94 | $14.94 | 61,000 | — | — |
| 1985-10-24 | $14.94 | $14.94 | 245,800 | — | — |
| 1985-10-23 | $14.88 | $14.88 | 171,400 | — | — |
| 1985-10-22 | $14.75 | $14.75 | 148,600 | — | — |
| 1985-10-21 | $14.63 | $14.63 | 58,600 | — | — |
| 1985-10-18 | $14.63 | $14.63 | 221,000 | — | — |
| 1985-10-17 | $14.50 | $14.50 | 199,000 | — | — |
| 1985-10-16 | $14.25 | $14.25 | 179,000 | — | — |
| 1985-10-15 | $14.50 | $14.50 | 99,000 | — | — |
| 1985-10-14 | $14.69 | $14.69 | 61,200 | — | — |
| 1985-10-11 | $14.38 | $14.37 | 276,000 | — | — |
| 1985-10-10 | $14.13 | $14.13 | 208,200 | — | — |
| 1985-10-09 | $13.63 | $13.63 | 149,600 | — | — |
| 1985-10-08 | $13.63 | $13.63 | 293,400 | — | — |
| 1985-10-07 | $13.56 | $13.56 | 137,000 | — | — |
| 1985-10-04 | $13.50 | $13.50 | 95,200 | — | — |
| 1985-10-03 | $13.31 | $13.31 | 290,800 | — | — |
| 1985-10-02 | $13.38 | $13.38 | 217,800 | — | — |
| 1985-10-01 | $13.19 | $13.19 | 511,200 | — | — |
| 1985-09-30 | $13.25 | $13.25 | 173,200 | — | — |
| 1985-09-26 | $13.25 | $13.25 | 292,600 | — | — |
| 1985-09-25 | $13.81 | $13.81 | 100,600 | — | — |
| 1985-09-24 | $14.13 | $14.13 | 71,000 | — | — |
| 1985-09-23 | $14.19 | $14.19 | 171,800 | — | — |
| 1985-09-20 | $14.00 | $14.00 | 160,400 | — | — |
| 1985-09-19 | $14.00 | $14.00 | 293,000 | — | — |
| 1985-09-18 | $13.88 | $13.88 | 119,600 | — | — |
| 1985-09-17 | $14.13 | $14.13 | 37,200 | — | — |
| 1985-09-16 | $14.13 | $14.13 | 361,800 | — | — |
| 1985-09-13 | $14.19 | $14.19 | 331,400 | — | — |
| 1985-09-12 | $14.13 | $14.13 | 982,800 | — | — |
| 1985-09-11 | $14.44 | $14.44 | 181,800 | — | — |
| 1985-09-10 | $14.75 | $14.75 | 50,600 | — | — |
| 1985-09-09 | $14.75 | $14.75 | 100,200 | — | — |
| 1985-09-06 | $15.06 | $15.06 | 347,200 | — | — |
| 1985-09-05 | $15.00 | $15.00 | 69,800 | — | — |
| 1985-09-04 | $15.06 | $15.06 | 71,400 | — | — |
| 1985-09-03 | $15.00 | $15.00 | 127,400 | — | — |
| 1985-08-30 | $15.00 | $15.00 | 83,000 | — | — |
| 1985-08-29 | $15.00 | $15.00 | 11,200 | — | — |
| 1985-08-28 | $15.00 | $15.00 | 131,000 | — | — |
| 1985-08-27 | $15.00 | $15.00 | 85,000 | — | — |
| 1985-08-26 | $15.00 | $15.00 | 114,000 | — | — |
| 1985-08-23 | $15.00 | $15.00 | 66,400 | — | — |
| 1985-08-22 | $15.00 | $15.00 | 48,800 | — | — |
| 1985-08-21 | $15.00 | $15.00 | 516,200 | — | — |
| 1985-08-20 | $14.94 | $14.94 | 80,600 | — | — |
| 1985-08-19 | $14.88 | $14.88 | 48,600 | — | — |
| 1985-08-16 | $15.00 | $15.00 | 81,200 | — | — |
| 1985-08-15 | $15.00 | $15.00 | 110,200 | — | — |
| 1985-08-14 | $14.94 | $14.94 | 51,400 | — | — |
| 1985-08-13 | $14.75 | $14.75 | 177,800 | — | — |
| 1985-08-12 | $14.81 | $14.81 | 23,400 | — | — |
| 1985-08-09 | $14.81 | $14.81 | 100,600 | — | — |
| 1985-08-08 | $14.75 | $14.75 | 308,400 | — | — |
| 1985-08-07 | $14.44 | $14.44 | 529,800 | — | — |
| 1985-08-06 | $14.50 | $14.50 | 188,200 | — | — |
| 1985-08-05 | $14.44 | $14.44 | 142,400 | — | — |
| 1985-08-02 | $14.56 | $14.56 | 332,400 | — | — |
| 1985-08-01 | $14.50 | $14.50 | 264,000 | — | — |
| 1985-07-31 | $14.56 | $14.56 | 678,000 | — | — |
| 1985-07-30 | $14.25 | $14.25 | 279,000 | — | — |
| 1985-07-29 | $13.50 | $13.50 | 179,000 | — | — |
| 1985-07-26 | $14.25 | $14.25 | 123,600 | — | — |
| 1985-07-25 | $14.63 | $14.63 | 230,600 | — | — |
| 1985-07-24 | $14.88 | $14.88 | 217,400 | — | — |
| 1985-07-23 | $15.50 | $15.50 | 332,000 | — | — |
| 1985-07-22 | $16.13 | $16.13 | 281,000 | — | — |
| 1985-07-19 | $16.06 | $16.06 | 392,000 | — | — |
| 1985-07-18 | $15.75 | $15.75 | 137,600 | — | — |
| 1985-07-17 | $15.88 | $15.88 | 269,200 | — | — |
| 1985-07-16 | $15.75 | $15.75 | 326,600 | — | — |
| 1985-07-15 | $15.69 | $15.69 | 47,800 | — | — |
| 1985-07-12 | $15.63 | $15.63 | 543,000 | — | — |
| 1985-07-11 | $15.50 | $15.50 | 457,200 | — | — |
| 1985-07-10 | $15.19 | $15.19 | 88,200 | — | — |
| 1985-07-09 | $15.19 | $15.19 | 90,600 | — | — |
| 1985-07-08 | $15.56 | $15.56 | 57,800 | — | — |
| 1985-07-05 | $15.50 | $15.50 | 48,000 | — | — |
| 1985-07-03 | $15.50 | $15.50 | 305,800 | — | — |
| 1985-07-02 | $15.38 | $15.38 | 192,400 | — | — |
| 1985-07-01 | $15.28 | $15.28 | 210,800 | — | — |
| 1985-06-28 | $15.19 | $15.19 | 32,400 | — | — |
| 1985-06-27 | $15.03 | $15.03 | 102,400 | — | — |
| 1985-06-26 | $14.94 | $14.94 | 316,400 | — | — |
| 1985-06-25 | $15.16 | $15.16 | 58,400 | — | — |
| 1985-06-24 | $15.31 | $15.31 | 44,000 | — | — |
| 1985-06-21 | $15.34 | $15.34 | 65,600 | — | — |
| 1985-06-20 | $15.38 | $15.38 | 34,000 | — | — |
| 1985-06-19 | $15.41 | $15.41 | 22,000 | — | — |
| 1985-06-18 | $15.44 | $15.44 | 74,800 | — | — |
| 1985-06-17 | $15.41 | $15.41 | 66,000 | — | — |
| 1985-06-14 | $15.38 | $15.38 | 49,200 | — | — |
| 1985-06-13 | $15.38 | $15.38 | 126,400 | — | — |
| 1985-06-12 | $15.41 | $15.41 | 538,800 | — | — |
| 1985-06-11 | $15.13 | $15.12 | 43,600 | — | — |
| 1985-06-10 | $15.03 | $15.03 | 86,400 | — | — |
| 1985-06-07 | $14.94 | $14.94 | 86,400 | — | — |
| 1985-06-06 | $15.03 | $15.03 | 208,400 | — | — |
| 1985-06-05 | $14.59 | $14.59 | 58,000 | — | — |
| 1985-06-04 | $14.44 | $14.44 | 46,400 | — | — |
| 1985-06-03 | $14.47 | $14.47 | 78,000 | — | — |
| 1985-05-31 | $14.59 | $14.59 | 147,600 | — | — |
| 1985-05-30 | $14.38 | $14.37 | 238,400 | — | — |
| 1985-05-29 | $14.41 | $14.41 | 54,400 | — | — |
| 1985-05-28 | $14.47 | $14.47 | 68,000 | — | — |
| 1985-05-24 | $14.53 | $14.53 | 212,800 | — | — |
| 1985-05-23 | $14.59 | $14.59 | 130,000 | — | — |
| 1985-05-22 | $14.78 | $14.78 | 135,600 | — | — |
| 1985-05-21 | $14.88 | $14.88 | 170,400 | — | — |
| 1985-05-20 | $15.13 | $15.12 | 209,600 | — | — |
| 1985-05-17 | $15.00 | $15.00 | 224,400 | — | — |
| 1985-05-16 | $14.84 | $14.84 | 187,600 | — | — |
| 1985-05-15 | $14.66 | $14.66 | 70,800 | — | — |
| 1985-05-14 | $14.69 | $14.69 | 222,800 | — | — |
| 1985-05-13 | $14.66 | $14.66 | 70,800 | — | — |
| 1985-05-10 | $14.72 | $14.72 | 370,800 | — | — |
| 1985-05-09 | $14.44 | $14.44 | 167,200 | — | — |
| 1985-05-08 | $14.44 | $14.44 | 281,600 | — | — |
| 1985-05-07 | $14.41 | $14.41 | 415,200 | — | — |
| 1985-05-06 | $14.34 | $14.34 | 125,600 | — | — |
| 1985-05-03 | $14.25 | $14.25 | 444,800 | — | — |
| 1985-05-02 | $14.19 | $14.19 | 88,800 | — | — |
| 1985-05-01 | $14.16 | $14.16 | 244,400 | — | — |
| 1985-04-30 | $14.22 | $14.22 | 37,600 | — | — |
| 1985-04-29 | $14.19 | $14.19 | 80,400 | — | — |
| 1985-04-26 | $14.16 | $14.16 | 117,600 | — | — |
| 1985-04-25 | $14.19 | $14.19 | 174,400 | — | — |
| 1985-04-24 | $14.16 | $14.16 | 955,600 | — | — |
| 1985-04-23 | $13.88 | $13.88 | 92,800 | — | — |
| 1985-04-22 | $13.81 | $13.81 | 100,000 | — | — |
| 1985-04-19 | $13.78 | $13.78 | 48,800 | — | — |
| 1985-04-18 | $13.75 | $13.75 | 440,000 | — | — |
| 1985-04-17 | $13.56 | $13.56 | 246,800 | — | — |
| 1985-04-16 | $13.44 | $13.44 | 184,000 | — | — |
| 1985-04-15 | $13.28 | $13.28 | 185,200 | — | — |
| 1985-04-12 | $13.00 | $13.00 | 430,400 | — | — |
| 1985-04-11 | $13.06 | $13.06 | 1,006,000 | — | — |
| 1985-04-10 | $12.94 | $12.94 | 258,800 | — | — |
| 1985-04-09 | $12.50 | $12.50 | 172,800 | — | — |
| 1985-04-08 | $12.38 | $12.38 | 152,000 | — | — |
| 1985-04-04 | $12.25 | $12.25 | 539,200 | — | — |
| 1985-04-03 | $12.28 | $12.28 | 248,800 | — | — |
| 1985-04-02 | $12.38 | $12.38 | 96,000 | — | — |
| 1985-04-01 | $12.38 | $12.38 | 47,600 | — | — |
| 1985-03-29 | $12.28 | $12.28 | 98,400 | — | — |
| 1985-03-28 | $12.28 | $12.28 | 42,000 | — | — |
| 1985-03-27 | $12.25 | $12.25 | 161,200 | — | — |
| 1985-03-26 | $12.22 | $12.22 | 61,200 | — | — |
| 1985-03-25 | $12.28 | $12.28 | 16,000 | — | — |
| 1985-03-22 | $12.38 | $12.38 | 69,600 | — | — |
| 1985-03-21 | $12.38 | $12.38 | 140,000 | — | — |
| 1985-03-20 | $12.34 | $12.34 | 478,400 | — | — |
| 1985-03-19 | $12.31 | $12.31 | 117,200 | — | — |
| 1985-03-18 | $12.34 | $12.34 | 79,600 | — | — |
| 1985-03-15 | $12.34 | $12.34 | 158,400 | — | — |
| 1985-03-14 | $12.41 | $12.41 | 97,600 | — | — |
| 1985-03-13 | $12.53 | $12.53 | 54,000 | — | — |
| 1985-03-12 | $12.53 | $12.53 | 56,400 | — | — |
| 1985-03-11 | $12.47 | $12.47 | 155,200 | — | — |
| 1985-03-08 | $12.53 | $12.53 | 69,600 | — | — |
| 1985-03-07 | $12.59 | $12.59 | 48,800 | — | — |
| 1985-03-06 | $12.66 | $12.66 | 149,600 | — | — |
| 1985-03-05 | $12.69 | $12.69 | 51,200 | — | — |
| 1985-03-04 | $12.75 | $12.75 | 72,800 | — | — |
| 1985-03-01 | $12.81 | $12.81 | 138,400 | — | — |
| 1985-02-28 | $12.69 | $12.69 | 38,400 | — | — |
| 1985-02-27 | $12.66 | $12.66 | 128,400 | — | — |
| 1985-02-26 | $12.69 | $12.69 | 166,000 | — | — |
| 1985-02-25 | $12.69 | $12.69 | 60,800 | — | — |
| 1985-02-22 | $12.81 | $12.81 | 88,000 | — | — |
| 1985-02-21 | $12.75 | $12.75 | 94,400 | — | — |
| 1985-02-20 | $12.75 | $12.75 | 202,000 | — | — |
| 1985-02-19 | $12.91 | $12.91 | 27,200 | — | — |
| 1985-02-15 | $12.88 | $12.87 | 91,200 | — | — |
| 1985-02-14 | $12.94 | $12.94 | 311,200 | — | — |
| 1985-02-13 | $12.91 | $12.91 | 176,400 | — | — |
| 1985-02-12 | $12.81 | $12.81 | 167,200 | — | — |
| 1985-02-11 | $12.88 | $12.87 | 127,200 | — | — |
| 1985-02-08 | $12.94 | $12.94 | 100,400 | — | — |
| 1985-02-07 | $12.91 | $12.91 | 229,600 | — | — |
| 1985-02-06 | $12.84 | $12.84 | 183,600 | — | — |
| 1985-02-05 | $12.91 | $12.91 | 308,000 | — | — |
| 1985-02-04 | $12.59 | $12.59 | 237,200 | — | — |
| 1985-02-01 | $12.56 | $12.56 | 275,600 | — | — |
| 1985-01-31 | $12.56 | $12.56 | 214,000 | — | — |
| 1985-01-30 | $12.59 | $12.59 | 179,200 | — | — |
| 1985-01-29 | $12.50 | $12.50 | 153,200 | — | — |
| 1985-01-28 | $12.47 | $12.47 | 98,000 | — | — |
| 1985-01-25 | $12.41 | $12.41 | 215,200 | — | — |
| 1985-01-24 | $12.38 | $12.38 | 139,600 | — | — |
| 1985-01-23 | $12.28 | $12.28 | 349,600 | — | — |
| 1985-01-22 | $12.13 | $12.13 | 151,200 | — | — |
| 1985-01-21 | $12.06 | $12.06 | 88,400 | — | — |
| 1985-01-18 | $11.94 | $11.94 | 106,400 | — | — |
| 1985-01-17 | $12.00 | $12.00 | 232,400 | — | — |
| 1985-01-16 | $11.78 | $11.78 | 236,800 | — | — |
| 1985-01-15 | $11.78 | $11.78 | 219,200 | — | — |
| 1985-01-14 | $11.75 | $11.75 | 134,400 | — | — |
| 1985-01-11 | $11.69 | $11.69 | 93,200 | — | — |
| 1985-01-10 | $11.72 | $11.72 | 212,000 | — | — |
| 1985-01-09 | $11.75 | $11.75 | 44,000 | — | — |
| 1985-01-08 | $11.75 | $11.75 | 300,800 | — | — |
| 1985-01-07 | $11.63 | $11.62 | 132,400 | — | — |
| 1985-01-04 | $11.47 | $11.47 | 35,600 | — | — |
| 1985-01-03 | $11.47 | $11.47 | 52,400 | — | — |
| 1985-01-02 | $11.47 | $11.47 | 48,400 | — | — |