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
- 1984-02-02 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 | $16.29 | $16.29 | 297 | — | — |
| 1985-12-30 | $16.29 | $16.29 | 891 | — | — |
| 1985-12-27 | $16.29 | $16.29 | 99 | — | — |
| 1985-12-26 | $16.29 | $16.29 | 3,564 | — | — |
| 1985-12-24 | $16.79 | $16.79 | 1,287 | — | — |
| 1985-12-23 | $16.54 | $16.54 | 1,584 | — | — |
| 1985-12-20 | $16.79 | $16.79 | 990 | — | — |
| 1985-12-19 | $16.79 | $16.79 | 1,089 | — | — |
| 1985-12-18 | $16.54 | $16.54 | 1,089 | — | — |
| 1985-12-17 | $16.54 | $16.54 | 22,770 | — | — |
| 1985-12-16 | $16.67 | $16.67 | 594 | — | — |
| 1985-12-13 | $16.41 | $16.41 | 1,287 | — | — |
| 1985-12-12 | $16.67 | $16.67 | 1,089 | — | — |
| 1985-12-11 | $16.41 | $16.41 | 99 | — | — |
| 1985-12-10 | $16.41 | $16.41 | 1,089 | — | — |
| 1985-12-09 | $16.41 | $16.41 | 891 | — | — |
| 1985-12-06 | $16.41 | $16.41 | 2,079 | — | — |
| 1985-12-05 | $16.41 | $16.41 | 6,138 | — | — |
| 1985-12-04 | $16.67 | $16.67 | 3,366 | — | — |
| 1985-12-03 | $16.79 | $16.79 | 7,920 | — | — |
| 1985-12-02 | $16.67 | $16.67 | 1,188 | — | — |
| 1985-11-29 | $16.04 | $16.04 | 2,277 | — | — |
| 1985-11-27 | $15.78 | $15.78 | 2,079 | — | — |
| 1985-11-26 | $15.15 | $15.15 | 3,861 | — | — |
| 1985-11-25 | $14.90 | $14.90 | 594 | — | — |
| 1985-11-22 | $14.90 | $14.90 | 0 | — | — |
| 1985-11-21 | $14.90 | $14.90 | 594 | — | — |
| 1985-11-20 | $14.65 | $14.65 | 0 | — | — |
| 1985-11-19 | $14.65 | $14.65 | 3,663 | — | — |
| 1985-11-18 | $14.65 | $14.65 | 1,584 | — | — |
| 1985-11-15 | $14.27 | $14.27 | 297 | — | — |
| 1985-11-14 | $14.65 | $14.65 | 3,564 | — | — |
| 1985-11-13 | $14.39 | $14.39 | 990 | — | — |
| 1985-11-12 | $14.27 | $14.27 | 5,148 | — | — |
| 1985-11-11 | $14.02 | $14.02 | 297 | — | — |
| 1985-11-08 | $13.76 | $13.76 | 3,465 | — | — |
| 1985-11-07 | $14.02 | $14.02 | 891 | — | — |
| 1985-11-06 | $13.76 | $13.76 | 2,574 | — | — |
| 1985-11-05 | $14.02 | $14.02 | 3,069 | — | — |
| 1985-11-04 | $13.89 | $13.89 | 2,376 | — | — |
| 1985-11-01 | $13.51 | $13.51 | 990 | — | — |
| 1985-10-31 | $13.64 | $13.64 | 0 | — | — |
| 1985-10-30 | $13.64 | $13.64 | 8,910 | — | — |
| 1985-10-29 | $13.26 | $13.26 | 3,168 | — | — |
| 1985-10-28 | $13.26 | $13.26 | 26,631 | — | — |
| 1985-10-25 | $13.26 | $13.26 | 5,148 | — | — |
| 1985-10-24 | $13.26 | $13.26 | 0 | — | — |
| 1985-10-23 | $13.26 | $13.26 | 693 | — | — |
| 1985-10-22 | $13.26 | $13.26 | 2,970 | — | — |
| 1985-10-21 | $13.64 | $13.64 | 1,980 | — | — |
| 1985-10-18 | $13.26 | $13.26 | 2,079 | — | — |
| 1985-10-17 | $13.64 | $13.64 | 1,089 | — | — |
| 1985-10-16 | $13.38 | $13.38 | 297 | — | — |
| 1985-10-15 | $13.51 | $13.51 | 1,683 | — | — |
| 1985-10-14 | $13.64 | $13.64 | 1,287 | — | — |
| 1985-10-11 | $13.64 | $13.64 | 1,782 | — | — |
| 1985-10-10 | $13.64 | $13.64 | 0 | — | — |
| 1985-10-09 | $13.64 | $13.64 | 990 | — | — |
| 1985-10-08 | $13.76 | $13.76 | 2,970 | — | — |
| 1985-10-07 | $13.76 | $13.76 | 1,188 | — | — |
| 1985-10-04 | $13.64 | $13.64 | 0 | — | — |
| 1985-10-03 | $13.64 | $13.64 | 495 | — | — |
| 1985-10-02 | $13.89 | $13.89 | 0 | — | — |
| 1985-10-01 | $13.89 | $13.89 | 396 | — | — |
| 1985-09-30 | $13.89 | $13.89 | 198 | — | — |
| 1985-09-26 | $14.52 | $14.52 | 6,336 | — | — |
| 1985-09-25 | $14.52 | $14.52 | 3,465 | — | — |
| 1985-09-24 | $14.90 | $14.90 | 99 | — | — |
| 1985-09-23 | $14.65 | $14.65 | 1,683 | — | — |
| 1985-09-20 | $14.90 | $14.90 | 990 | — | — |
| 1985-09-19 | $14.65 | $14.65 | 5,940 | — | — |
| 1985-09-18 | $14.65 | $14.65 | 0 | — | — |
| 1985-09-17 | $14.65 | $14.65 | 495 | — | — |
| 1985-09-16 | $14.90 | $14.90 | 1,980 | — | — |
| 1985-09-13 | $14.65 | $14.65 | 1,584 | — | — |
| 1985-09-12 | $14.77 | $14.77 | 1,386 | — | — |
| 1985-09-11 | $14.39 | $14.39 | 1,584 | — | — |
| 1985-09-10 | $14.39 | $14.39 | 693 | — | — |
| 1985-09-09 | $14.39 | $14.39 | 0 | — | — |
| 1985-09-06 | $14.39 | $14.39 | 297 | — | — |
| 1985-09-05 | $14.77 | $14.77 | 1,782 | — | — |
| 1985-09-04 | $14.77 | $14.77 | 1,287 | — | — |
| 1985-09-03 | $14.65 | $14.65 | 3,960 | — | — |
| 1985-08-30 | $14.65 | $14.65 | 990 | — | — |
| 1985-08-29 | $14.52 | $14.52 | 1,683 | — | — |
| 1985-08-28 | $14.39 | $14.39 | 1,287 | — | — |
| 1985-08-27 | $14.39 | $14.39 | 1,089 | — | — |
| 1985-08-26 | $14.39 | $14.39 | 297 | — | — |
| 1985-08-23 | $14.39 | $14.39 | 0 | — | — |
| 1985-08-22 | $14.39 | $14.39 | 3,069 | — | — |
| 1985-08-21 | $14.52 | $14.52 | 693 | — | — |
| 1985-08-20 | $14.39 | $14.39 | 990 | — | — |
| 1985-08-19 | $14.27 | $14.27 | 990 | — | — |
| 1985-08-16 | $14.14 | $14.14 | 1,584 | — | — |
| 1985-08-15 | $13.89 | $13.89 | 17,820 | — | — |
| 1985-08-14 | $13.76 | $13.76 | 17,424 | — | — |
| 1985-08-13 | $13.76 | $13.76 | 0 | — | — |
| 1985-08-12 | $13.76 | $13.76 | 2,871 | — | — |
| 1985-08-09 | $13.89 | $13.89 | 891 | — | — |
| 1985-08-08 | $13.89 | $13.89 | 0 | — | — |
| 1985-08-07 | $13.89 | $13.89 | 12,276 | — | — |
| 1985-08-06 | $14.14 | $14.14 | 4,059 | — | — |
| 1985-08-05 | $14.14 | $14.14 | 990 | — | — |
| 1985-08-02 | $14.14 | $14.14 | 2,376 | — | — |
| 1985-08-01 | $14.14 | $14.14 | 1,188 | — | — |
| 1985-07-31 | $14.14 | $14.14 | 0 | — | — |
| 1985-07-30 | $14.27 | $14.27 | 99 | — | — |
| 1985-07-29 | $14.27 | $14.27 | 2,574 | — | — |
| 1985-07-26 | $14.39 | $14.39 | 594 | — | — |
| 1985-07-25 | $14.52 | $14.52 | 1,287 | — | — |
| 1985-07-24 | $14.52 | $14.52 | 2,178 | — | — |
| 1985-07-23 | $14.65 | $14.65 | 1,881 | — | — |
| 1985-07-22 | $14.90 | $14.90 | 99 | — | — |
| 1985-07-19 | $14.90 | $14.90 | 99 | — | — |
| 1985-07-18 | $14.90 | $14.90 | 198 | — | — |
| 1985-07-17 | $14.90 | $14.90 | 1,584 | — | — |
| 1985-07-16 | $14.90 | $14.90 | 5,049 | — | — |
| 1985-07-15 | $14.90 | $14.90 | 396 | — | — |
| 1985-07-12 | $14.90 | $14.90 | 2,673 | — | — |
| 1985-07-11 | $15.03 | $15.03 | 2,574 | — | — |
| 1985-07-10 | $15.03 | $15.03 | 3,960 | — | — |
| 1985-07-09 | $15.03 | $15.03 | 2,376 | — | — |
| 1985-07-08 | $14.90 | $14.90 | 990 | — | — |
| 1985-07-05 | $14.90 | $14.90 | 495 | — | — |
| 1985-07-03 | $14.90 | $14.90 | 990 | — | — |
| 1985-07-02 | $14.90 | $14.90 | 1,980 | — | — |
| 1985-07-01 | $14.65 | $14.65 | 3,366 | — | — |
| 1985-06-28 | $14.39 | $14.39 | 495 | — | — |
| 1985-06-27 | $14.39 | $14.39 | 4,950 | — | — |
| 1985-06-26 | $14.14 | $14.14 | 2,673 | — | — |
| 1985-06-25 | $14.14 | $14.14 | 2,178 | — | — |
| 1985-06-24 | $14.27 | $14.27 | 3,465 | — | — |
| 1985-06-21 | $14.14 | $14.14 | 4,257 | — | — |
| 1985-06-20 | $14.65 | $14.65 | 5,742 | — | — |
| 1985-06-19 | $14.77 | $14.77 | 4,554 | — | — |
| 1985-06-18 | $14.52 | $14.52 | 15,147 | — | — |
| 1985-06-17 | $13.89 | $13.89 | 14,256 | — | — |
| 1985-06-14 | $12.88 | $12.88 | 1,881 | — | — |
| 1985-06-13 | $12.88 | $12.88 | 8,217 | — | — |
| 1985-06-12 | $12.75 | $12.75 | 5,346 | — | — |
| 1985-06-11 | $12.75 | $12.75 | 6,237 | — | — |
| 1985-06-10 | $12.75 | $12.75 | 495 | — | — |
| 1985-06-07 | $12.75 | $12.75 | 792 | — | — |
| 1985-06-06 | $12.88 | $12.88 | 2,772 | — | — |
| 1985-06-05 | $13.01 | $13.01 | 4,554 | — | — |
| 1985-06-04 | $13.01 | $13.01 | 7,326 | — | — |
| 1985-06-03 | $13.13 | $13.13 | 5,742 | — | — |
| 1985-05-31 | $13.01 | $13.01 | 16,731 | — | — |
| 1985-05-30 | $13.01 | $13.01 | 3,960 | — | — |
| 1985-05-29 | $13.01 | $13.01 | 4,356 | — | — |
| 1985-05-28 | $12.88 | $12.88 | 1,980 | — | — |
| 1985-05-24 | $12.75 | $12.75 | 495 | — | — |
| 1985-05-23 | $12.75 | $12.75 | 297 | — | — |
| 1985-05-22 | $12.75 | $12.75 | 1,287 | — | — |
| 1985-05-21 | $12.63 | $12.63 | 4,851 | — | — |
| 1985-05-20 | $12.63 | $12.63 | 495 | — | — |
| 1985-05-17 | $12.63 | $12.63 | 1,782 | — | — |
| 1985-05-16 | $12.63 | $12.63 | 99 | — | — |
| 1985-05-15 | $12.50 | $12.50 | 3,564 | — | — |
| 1985-05-14 | $12.63 | $12.63 | 1,980 | — | — |
| 1985-05-13 | $12.63 | $12.63 | 0 | — | — |
| 1985-05-10 | $12.63 | $12.63 | 99 | — | — |
| 1985-05-09 | $12.63 | $12.63 | 495 | — | — |
| 1985-05-08 | $12.63 | $12.63 | 0 | — | — |
| 1985-05-07 | $12.63 | $12.63 | 495 | — | — |
| 1985-05-06 | $12.63 | $12.63 | 0 | — | — |
| 1985-05-03 | $12.63 | $12.63 | 0 | — | — |
| 1985-05-02 | $12.63 | $12.63 | 792 | — | — |
| 1985-05-01 | $12.88 | $12.88 | 21,285 | — | — |
| 1985-04-30 | $12.88 | $12.88 | 0 | — | — |
| 1985-04-29 | $12.88 | $12.88 | 792 | — | — |
| 1985-04-26 | $12.88 | $12.88 | 2,772 | — | — |
| 1985-04-25 | $12.88 | $12.88 | 2,574 | — | — |
| 1985-04-24 | $12.75 | $12.75 | 12,276 | — | — |
| 1985-04-23 | $12.75 | $12.75 | 396 | — | — |
| 1985-04-22 | $12.75 | $12.75 | 5,643 | — | — |
| 1985-04-19 | $12.75 | $12.75 | 3,069 | — | — |
| 1985-04-18 | $12.63 | $12.63 | 6,633 | — | — |
| 1985-04-17 | $12.63 | $12.63 | 8,217 | — | — |
| 1985-04-16 | $12.37 | $12.37 | 495 | — | — |
| 1985-04-15 | $12.25 | $12.25 | 2,871 | — | — |
| 1985-04-12 | $12.12 | $12.12 | 3,069 | — | — |
| 1985-04-11 | $12.12 | $12.12 | 594 | — | — |
| 1985-04-10 | $12.12 | $12.12 | 1,683 | — | — |
| 1985-04-09 | $12.12 | $12.12 | 198 | — | — |
| 1985-04-08 | $12.12 | $12.12 | 0 | — | — |
| 1985-04-04 | $12.12 | $12.12 | 198 | — | — |
| 1985-04-03 | $12.12 | $12.12 | 9,999 | — | — |
| 1985-04-02 | $12.12 | $12.12 | 693 | — | — |
| 1985-04-01 | $12.12 | $12.12 | 2,079 | — | — |
| 1985-03-29 | $12.25 | $12.25 | 297 | — | — |
| 1985-03-28 | $12.12 | $12.12 | 17,919 | — | — |
| 1985-03-27 | $11.87 | $11.87 | 8,415 | — | — |
| 1985-03-26 | $11.74 | $11.74 | 99 | — | — |
| 1985-03-25 | $11.74 | $11.74 | 792 | — | — |
| 1985-03-22 | $11.87 | $11.87 | 9,405 | — | — |
| 1985-03-21 | $11.74 | $11.74 | 15,147 | — | — |
| 1985-03-20 | $11.62 | $11.62 | 14,355 | — | — |
| 1985-03-19 | $12.25 | $12.25 | 2,277 | — | — |
| 1985-03-18 | $12.25 | $12.25 | 5,346 | — | — |
| 1985-03-15 | $12.88 | $12.88 | 198 | — | — |
| 1985-03-14 | $12.88 | $12.88 | 2,079 | — | — |
| 1985-03-13 | $12.88 | $12.88 | 0 | — | — |
| 1985-03-12 | $12.88 | $12.88 | 3,366 | — | — |
| 1985-03-11 | $12.88 | $12.88 | 15,840 | — | — |
| 1985-03-08 | $12.75 | $12.75 | 7,722 | — | — |
| 1985-03-07 | $12.75 | $12.75 | 495 | — | — |
| 1985-03-06 | $12.75 | $12.75 | 297 | — | — |
| 1985-03-05 | $12.75 | $12.75 | 2,574 | — | — |
| 1985-03-04 | $12.63 | $12.63 | 4,455 | — | — |
| 1985-03-01 | $12.63 | $12.63 | 1,089 | — | — |
| 1985-02-28 | $12.50 | $12.50 | 0 | — | — |
| 1985-02-27 | $12.50 | $12.50 | 1,485 | — | — |
| 1985-02-26 | $12.50 | $12.50 | 1,584 | — | — |
| 1985-02-25 | $12.37 | $12.37 | 6,138 | — | — |
| 1985-02-22 | $12.12 | $12.12 | 1,584 | — | — |
| 1985-02-21 | $11.87 | $11.87 | 6,237 | — | — |
| 1985-02-20 | $11.62 | $11.62 | 2,673 | — | — |
| 1985-02-19 | $11.49 | $11.49 | 4,257 | — | — |
| 1985-02-15 | $11.49 | $11.49 | 9,504 | — | — |
| 1985-02-14 | $11.49 | $11.49 | 990 | — | — |
| 1985-02-13 | $11.49 | $11.49 | 2,178 | — | — |
| 1985-02-12 | $11.49 | $11.49 | 1,089 | — | — |
| 1985-02-11 | $11.62 | $11.62 | 2,178 | — | — |
| 1985-02-08 | $11.62 | $11.62 | 5,940 | — | — |
| 1985-02-07 | $11.62 | $11.62 | 8,415 | — | — |
| 1985-02-06 | $11.87 | $11.87 | 7,326 | — | — |
| 1985-02-05 | $11.74 | $11.74 | 1,089 | — | — |
| 1985-02-04 | $11.62 | $11.62 | 3,465 | — | — |
| 1985-02-01 | $11.62 | $11.62 | 2,079 | — | — |
| 1985-01-31 | $11.49 | $11.49 | 5,940 | — | — |
| 1985-01-30 | $10.98 | $10.98 | 99 | — | — |
| 1985-01-29 | $10.98 | $10.98 | 4,455 | — | — |
| 1985-01-28 | $10.98 | $10.98 | 1,782 | — | — |
| 1985-01-25 | $10.61 | $10.61 | 1,287 | — | — |
| 1985-01-24 | $10.61 | $10.61 | 4,554 | — | — |
| 1985-01-23 | $10.48 | $10.48 | 9,009 | — | — |
| 1985-01-22 | $10.35 | $10.35 | 594 | — | — |
| 1985-01-21 | $10.35 | $10.35 | 0 | — | — |
| 1985-01-18 | $10.35 | $10.35 | 198 | — | — |
| 1985-01-17 | $10.35 | $10.35 | 1,881 | — | — |
| 1985-01-16 | $10.23 | $10.23 | 13,464 | — | — |
| 1985-01-15 | $10.23 | $10.23 | 15,444 | — | — |
| 1985-01-14 | $10.10 | $10.10 | 4,059 | — | — |
| 1985-01-11 | $10.23 | $10.23 | 495 | — | — |
| 1985-01-10 | $10.10 | $10.10 | 297 | — | — |
| 1985-01-09 | $10.10 | $10.10 | 0 | — | — |
| 1985-01-08 | $10.10 | $10.10 | 1,881 | — | — |
| 1985-01-07 | $10.35 | $10.35 | 1,188 | — | — |
| 1985-01-04 | $10.35 | $10.35 | 2,970 | — | — |
| 1985-01-03 | $10.48 | $10.48 | 0 | — | — |
| 1985-01-02 | $10.48 | $10.48 | 1,287 | — | — |