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
- 1983-01-03 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 | $13.88 | $13.88 | 63,300 | — | — |
| 1985-12-30 | $14.13 | $14.12 | 24,200 | — | — |
| 1985-12-27 | $14.63 | $14.63 | 21,000 | — | — |
| 1985-12-26 | $13.88 | $13.88 | 17,800 | — | — |
| 1985-12-24 | $13.50 | $13.50 | 30,400 | — | — |
| 1985-12-23 | $14.13 | $14.12 | 36,800 | — | — |
| 1985-12-20 | $14.13 | $14.12 | 64,900 | — | — |
| 1985-12-19 | $14.00 | $14.00 | 54,900 | — | — |
| 1985-12-18 | $13.75 | $13.75 | 65,100 | — | — |
| 1985-12-17 | $14.25 | $14.25 | 85,000 | — | — |
| 1985-12-16 | $14.75 | $14.75 | 15,400 | — | — |
| 1985-12-13 | $14.75 | $14.75 | 63,500 | — | — |
| 1985-12-12 | $13.88 | $13.88 | 46,500 | — | — |
| 1985-12-11 | $13.75 | $13.75 | 94,500 | — | — |
| 1985-12-10 | $13.63 | $13.62 | 84,000 | — | — |
| 1985-12-09 | $14.63 | $14.63 | 25,300 | — | — |
| 1985-12-06 | $15.13 | $15.12 | 63,400 | — | — |
| 1985-12-05 | $14.63 | $14.63 | 33,300 | — | — |
| 1985-12-04 | $14.75 | $14.75 | 47,400 | — | — |
| 1985-12-03 | $15.00 | $15.00 | 43,400 | — | — |
| 1985-12-02 | $15.25 | $15.25 | 45,700 | — | — |
| 1985-11-29 | $15.88 | $15.87 | 16,800 | — | — |
| 1985-11-27 | $15.63 | $15.62 | 63,500 | — | — |
| 1985-11-26 | $16.25 | $16.25 | 13,500 | — | — |
| 1985-11-25 | $15.88 | $15.87 | 17,300 | — | — |
| 1985-11-22 | $16.00 | $16.00 | 14,400 | — | — |
| 1985-11-21 | $16.25 | $16.25 | 10,700 | — | — |
| 1985-11-20 | $16.25 | $16.25 | 10,500 | — | — |
| 1985-11-19 | $15.88 | $15.87 | 34,800 | — | — |
| 1985-11-18 | $15.50 | $15.50 | 19,700 | — | — |
| 1985-11-15 | $15.88 | $15.87 | 29,200 | — | — |
| 1985-11-14 | $15.63 | $15.62 | 30,000 | — | — |
| 1985-11-13 | $16.00 | $16.00 | 25,000 | — | — |
| 1985-11-12 | $16.50 | $16.50 | 18,600 | — | — |
| 1985-11-11 | $16.38 | $16.38 | 13,700 | — | — |
| 1985-11-08 | $16.38 | $16.38 | 8,800 | — | — |
| 1985-11-07 | $16.75 | $16.75 | 14,000 | — | — |
| 1985-11-06 | $16.63 | $16.63 | 20,600 | — | — |
| 1985-11-05 | $16.50 | $16.50 | 54,500 | — | — |
| 1985-11-04 | $16.75 | $16.75 | 10,400 | — | — |
| 1985-11-01 | $16.75 | $16.75 | 22,000 | — | — |
| 1985-10-31 | $16.50 | $16.50 | 39,300 | — | — |
| 1985-10-30 | $17.13 | $17.12 | 41,300 | — | — |
| 1985-10-29 | $17.38 | $17.38 | 12,600 | — | — |
| 1985-10-28 | $17.50 | $17.50 | 4,200 | — | — |
| 1985-10-25 | $17.38 | $17.38 | 5,000 | — | — |
| 1985-10-24 | $17.63 | $17.62 | 6,400 | — | — |
| 1985-10-23 | $17.63 | $17.62 | 13,000 | — | — |
| 1985-10-22 | $17.50 | $17.50 | 11,000 | — | — |
| 1985-10-21 | $17.50 | $17.50 | 6,100 | — | — |
| 1985-10-18 | $17.75 | $17.75 | 5,900 | — | — |
| 1985-10-17 | $17.63 | $17.62 | 9,900 | — | — |
| 1985-10-16 | $17.50 | $17.50 | 12,300 | — | — |
| 1985-10-15 | $17.38 | $17.38 | 7,700 | — | — |
| 1985-10-14 | $17.75 | $17.75 | 2,900 | — | — |
| 1985-10-11 | $17.75 | $17.75 | 9,200 | — | — |
| 1985-10-10 | $17.50 | $17.50 | 4,900 | — | — |
| 1985-10-09 | $17.50 | $17.50 | 12,500 | — | — |
| 1985-10-08 | $17.25 | $17.25 | 12,300 | — | — |
| 1985-10-07 | $18.00 | $18.00 | 9,600 | — | — |
| 1985-10-04 | $18.00 | $18.00 | 26,600 | — | — |
| 1985-10-03 | $18.50 | $18.50 | 15,900 | — | — |
| 1985-10-02 | $18.38 | $18.37 | 14,000 | — | — |
| 1985-10-01 | $18.13 | $18.12 | 18,800 | — | — |
| 1985-09-30 | $18.50 | $18.50 | 13,200 | — | — |
| 1985-09-26 | $18.00 | $18.00 | 5,300 | — | — |
| 1985-09-25 | $18.00 | $18.00 | 12,100 | — | — |
| 1985-09-24 | $17.88 | $17.87 | 11,400 | — | — |
| 1985-09-23 | $17.88 | $17.87 | 14,300 | — | — |
| 1985-09-20 | $17.75 | $17.75 | 11,700 | — | — |
| 1985-09-19 | $17.50 | $17.50 | 26,400 | — | — |
| 1985-09-18 | $17.50 | $17.50 | 38,300 | — | — |
| 1985-09-17 | $17.75 | $17.75 | 28,200 | — | — |
| 1985-09-16 | $18.25 | $18.25 | 10,700 | — | — |
| 1985-09-13 | $18.13 | $18.12 | 13,200 | — | — |
| 1985-09-12 | $18.25 | $18.25 | 11,000 | — | — |
| 1985-09-11 | $18.25 | $18.25 | 13,500 | — | — |
| 1985-09-10 | $18.25 | $18.25 | 17,200 | — | — |
| 1985-09-09 | $18.38 | $18.37 | 32,100 | — | — |
| 1985-09-06 | $18.50 | $18.50 | 26,900 | — | — |
| 1985-09-05 | $18.13 | $18.12 | 17,400 | — | — |
| 1985-09-04 | $18.00 | $18.00 | 22,900 | — | — |
| 1985-09-03 | $18.00 | $18.00 | 18,500 | — | — |
| 1985-08-30 | $17.75 | $17.75 | 15,300 | — | — |
| 1985-08-29 | $18.00 | $18.00 | 25,200 | — | — |
| 1985-08-28 | $18.00 | $18.00 | 21,000 | — | — |
| 1985-08-27 | $18.00 | $18.00 | 16,100 | — | — |
| 1985-08-26 | $18.00 | $18.00 | 20,200 | — | — |
| 1985-08-23 | $18.00 | $18.00 | 12,200 | — | — |
| 1985-08-22 | $17.88 | $17.87 | 8,800 | — | — |
| 1985-08-21 | $18.13 | $18.12 | 16,000 | — | — |
| 1985-08-20 | $17.88 | $17.87 | 17,200 | — | — |
| 1985-08-19 | $17.00 | $17.00 | 77,700 | — | — |
| 1985-08-16 | $17.75 | $17.75 | 28,600 | — | — |
| 1985-08-15 | $17.75 | $17.75 | 15,700 | — | — |
| 1985-08-14 | $17.25 | $17.25 | 31,700 | — | — |
| 1985-08-13 | $17.63 | $17.62 | 28,700 | — | — |
| 1985-08-12 | $17.75 | $17.75 | 35,300 | — | — |
| 1985-08-09 | $17.75 | $17.75 | 83,600 | — | — |
| 1985-08-08 | $17.63 | $17.62 | 35,900 | — | — |
| 1985-08-07 | $17.38 | $17.38 | 39,100 | — | — |
| 1985-08-06 | $17.25 | $17.25 | 38,800 | — | — |
| 1985-08-05 | $17.00 | $17.00 | 51,600 | — | — |
| 1985-08-02 | $17.13 | $17.12 | 32,500 | — | — |
| 1985-08-01 | $17.00 | $17.00 | 34,700 | — | — |
| 1985-07-31 | $17.00 | $17.00 | 43,100 | — | — |
| 1985-07-30 | $16.88 | $16.87 | 27,700 | — | — |
| 1985-07-29 | $16.75 | $16.75 | 21,300 | — | — |
| 1985-07-26 | $16.75 | $16.75 | 12,100 | — | — |
| 1985-07-25 | $16.75 | $16.75 | 21,000 | — | — |
| 1985-07-24 | $17.00 | $17.00 | 9,500 | — | — |
| 1985-07-23 | $17.25 | $17.25 | 4,400 | — | — |
| 1985-07-22 | $17.00 | $17.00 | 18,000 | — | — |
| 1985-07-19 | $17.13 | $17.12 | 11,500 | — | — |
| 1985-07-18 | $16.88 | $16.87 | 5,800 | — | — |
| 1985-07-17 | $16.75 | $16.75 | 10,300 | — | — |
| 1985-07-16 | $16.63 | $16.63 | 14,900 | — | — |
| 1985-07-15 | $16.88 | $16.87 | 43,900 | — | — |
| 1985-07-12 | $17.25 | $17.25 | 9,200 | — | — |
| 1985-07-11 | $17.25 | $17.25 | 33,100 | — | — |
| 1985-07-10 | $17.75 | $17.75 | 27,000 | — | — |
| 1985-07-09 | $17.63 | $17.62 | 17,600 | — | — |
| 1985-07-08 | $17.38 | $17.38 | 6,000 | — | — |
| 1985-07-05 | $17.13 | $17.12 | 16,100 | — | — |
| 1985-07-03 | $16.88 | $16.87 | 37,600 | — | — |
| 1985-07-02 | $17.63 | $17.62 | 19,200 | — | — |
| 1985-07-01 | $17.50 | $17.50 | 18,400 | — | — |
| 1985-06-28 | $17.50 | $17.50 | 24,500 | — | — |
| 1985-06-27 | $17.63 | $17.62 | 14,100 | — | — |
| 1985-06-26 | $17.75 | $17.75 | 11,500 | — | — |
| 1985-06-25 | $17.63 | $17.62 | 26,200 | — | — |
| 1985-06-24 | $17.63 | $17.62 | 14,300 | — | — |
| 1985-06-21 | $17.50 | $17.50 | 24,200 | — | — |
| 1985-06-20 | $17.25 | $17.25 | 15,200 | — | — |
| 1985-06-19 | $17.63 | $17.62 | 20,200 | — | — |
| 1985-06-18 | $17.63 | $17.62 | 17,100 | — | — |
| 1985-06-17 | $17.63 | $17.62 | 7,500 | — | — |
| 1985-06-14 | $17.38 | $17.38 | 10,000 | — | — |
| 1985-06-13 | $17.25 | $17.25 | 6,000 | — | — |
| 1985-06-12 | $17.50 | $17.50 | 27,400 | — | — |
| 1985-06-11 | $17.38 | $17.38 | 10,000 | — | — |
| 1985-06-10 | $17.75 | $17.75 | 20,500 | — | — |
| 1985-06-07 | $17.25 | $17.25 | 15,100 | — | — |
| 1985-06-06 | $17.63 | $17.62 | 59,300 | — | — |
| 1985-06-05 | $17.00 | $17.00 | 28,600 | — | — |
| 1985-06-04 | $16.88 | $16.87 | 23,700 | — | — |
| 1985-06-03 | $16.50 | $16.50 | 18,400 | — | — |
| 1985-05-31 | $17.00 | $17.00 | 28,400 | — | — |
| 1985-05-30 | $17.13 | $17.12 | 13,900 | — | — |
| 1985-05-29 | $17.25 | $17.25 | 27,400 | — | — |
| 1985-05-28 | $17.75 | $17.75 | 27,600 | — | — |
| 1985-05-24 | $17.75 | $17.75 | 17,900 | — | — |
| 1985-05-23 | $17.75 | $17.75 | 16,000 | — | — |
| 1985-05-22 | $17.25 | $17.25 | 40,400 | — | — |
| 1985-05-21 | $16.88 | $16.87 | 30,000 | — | — |
| 1985-05-20 | $16.75 | $16.75 | 21,500 | — | — |
| 1985-05-17 | $16.75 | $16.75 | 7,500 | — | — |
| 1985-05-16 | $16.75 | $16.75 | 18,500 | — | — |
| 1985-05-15 | $16.88 | $16.87 | 26,400 | — | — |
| 1985-05-14 | $16.88 | $16.87 | 19,700 | — | — |
| 1985-05-13 | $16.88 | $16.87 | 14,200 | — | — |
| 1985-05-10 | $17.00 | $17.00 | 11,400 | — | — |
| 1985-05-09 | $16.88 | $16.87 | 14,200 | — | — |
| 1985-05-08 | $17.00 | $17.00 | 25,900 | — | — |
| 1985-05-07 | $17.00 | $17.00 | 69,200 | — | — |
| 1985-05-06 | $17.25 | $17.25 | 14,400 | — | — |
| 1985-05-03 | $17.13 | $17.12 | 39,800 | — | — |
| 1985-05-02 | $17.38 | $17.38 | 16,400 | — | — |
| 1985-05-01 | $17.25 | $17.25 | 19,500 | — | — |
| 1985-04-30 | $17.00 | $17.00 | 14,900 | — | — |
| 1985-04-29 | $16.88 | $16.87 | 9,900 | — | — |
| 1985-04-26 | $16.88 | $16.87 | 17,200 | — | — |
| 1985-04-25 | $16.75 | $16.75 | 29,400 | — | — |
| 1985-04-24 | $16.25 | $16.25 | 26,100 | — | — |
| 1985-04-23 | $16.50 | $16.50 | 31,100 | — | — |
| 1985-04-22 | $16.75 | $16.75 | 20,400 | — | — |
| 1985-04-19 | $16.75 | $16.75 | 25,600 | — | — |
| 1985-04-18 | $16.88 | $16.87 | 21,600 | — | — |
| 1985-04-17 | $16.88 | $16.87 | 33,400 | — | — |
| 1985-04-16 | $16.75 | $16.75 | 17,200 | — | — |
| 1985-04-15 | $16.88 | $16.87 | 3,800 | — | — |
| 1985-04-12 | $16.88 | $16.87 | 19,500 | — | — |
| 1985-04-11 | $16.88 | $16.87 | 27,700 | — | — |
| 1985-04-10 | $17.00 | $17.00 | 18,300 | — | — |
| 1985-04-09 | $16.88 | $16.87 | 19,800 | — | — |
| 1985-04-08 | $17.00 | $17.00 | 19,400 | — | — |
| 1985-04-04 | $16.88 | $16.87 | 16,000 | — | — |
| 1985-04-03 | $16.75 | $16.75 | 15,800 | — | — |
| 1985-04-02 | $17.00 | $17.00 | 22,100 | — | — |
| 1985-04-01 | $17.00 | $17.00 | 11,700 | — | — |
| 1985-03-29 | $16.75 | $16.75 | 13,300 | — | — |
| 1985-03-28 | $17.00 | $17.00 | 8,700 | — | — |
| 1985-03-27 | $16.75 | $16.75 | 5,700 | — | — |
| 1985-03-26 | $17.00 | $17.00 | 19,200 | — | — |
| 1985-03-25 | $16.50 | $16.50 | 8,700 | — | — |
| 1985-03-22 | $16.75 | $16.75 | 8,600 | — | — |
| 1985-03-21 | $16.88 | $16.87 | 5,800 | — | — |
| 1985-03-20 | $17.00 | $17.00 | 88,100 | — | — |
| 1985-03-19 | $17.38 | $17.38 | 8,900 | — | — |
| 1985-03-18 | $17.13 | $17.12 | 3,600 | — | — |
| 1985-03-15 | $17.13 | $17.12 | 16,900 | — | — |
| 1985-03-14 | $17.00 | $17.00 | 25,200 | — | — |
| 1985-03-13 | $17.38 | $17.38 | 17,100 | — | — |
| 1985-03-12 | $17.63 | $17.62 | 8,100 | — | — |
| 1985-03-11 | $17.63 | $17.62 | 3,400 | — | — |
| 1985-03-08 | $17.63 | $17.62 | 11,100 | — | — |
| 1985-03-07 | $17.75 | $17.75 | 18,200 | — | — |
| 1985-03-06 | $17.63 | $17.62 | 7,900 | — | — |
| 1985-03-05 | $17.75 | $17.75 | 13,600 | — | — |
| 1985-03-04 | $17.75 | $17.75 | 8,900 | — | — |
| 1985-03-01 | $17.88 | $17.87 | 6,900 | — | — |
| 1985-02-28 | $18.00 | $18.00 | 11,600 | — | — |
| 1985-02-27 | $17.88 | $17.87 | 20,500 | — | — |
| 1985-02-26 | $18.13 | $18.12 | 10,400 | — | — |
| 1985-02-25 | $18.13 | $18.12 | 7,100 | — | — |
| 1985-02-22 | $18.25 | $18.25 | 5,700 | — | — |
| 1985-02-21 | $17.88 | $17.87 | 13,500 | — | — |
| 1985-02-20 | $17.88 | $17.87 | 13,100 | — | — |
| 1985-02-19 | $17.88 | $17.87 | 16,200 | — | — |
| 1985-02-15 | $18.00 | $18.00 | 22,900 | — | — |
| 1985-02-14 | $18.00 | $18.00 | 7,500 | — | — |
| 1985-02-13 | $18.00 | $18.00 | 8,900 | — | — |
| 1985-02-12 | $18.00 | $18.00 | 35,400 | — | — |
| 1985-02-11 | $18.00 | $18.00 | 12,300 | — | — |
| 1985-02-08 | $17.88 | $17.87 | 10,800 | — | — |
| 1985-02-07 | $18.50 | $18.50 | 12,800 | — | — |
| 1985-02-06 | $17.88 | $17.87 | 12,500 | — | — |
| 1985-02-05 | $17.88 | $17.87 | 24,900 | — | — |
| 1985-02-04 | $17.75 | $17.75 | 24,400 | — | — |
| 1985-02-01 | $17.88 | $17.87 | 5,300 | — | — |
| 1985-01-31 | $17.75 | $17.75 | 15,300 | — | — |
| 1985-01-30 | $17.75 | $17.75 | 8,200 | — | — |
| 1985-01-29 | $17.63 | $17.62 | 1,900 | — | — |
| 1985-01-28 | $17.75 | $17.75 | 6,000 | — | — |
| 1985-01-25 | $17.88 | $17.87 | 8,300 | — | — |
| 1985-01-24 | $17.88 | $17.87 | 24,400 | — | — |
| 1985-01-23 | $18.00 | $18.00 | 19,000 | — | — |
| 1985-01-22 | $18.13 | $18.12 | 13,300 | — | — |
| 1985-01-21 | $18.00 | $18.00 | 31,400 | — | — |
| 1985-01-18 | $18.00 | $18.00 | 7,000 | — | — |
| 1985-01-17 | $17.38 | $17.38 | 13,000 | — | — |
| 1985-01-16 | $17.25 | $17.25 | 7,300 | — | — |
| 1985-01-15 | $17.63 | $17.62 | 14,200 | — | — |
| 1985-01-14 | $17.13 | $17.12 | 14,500 | — | — |
| 1985-01-11 | $17.00 | $17.00 | 3,000 | — | — |
| 1985-01-10 | $16.88 | $16.87 | 23,300 | — | — |
| 1985-01-09 | $16.75 | $16.75 | 13,400 | — | — |
| 1985-01-08 | $16.88 | $16.87 | 6,300 | — | — |
| 1985-01-07 | $16.75 | $16.75 | 6,500 | — | — |
| 1985-01-04 | $17.00 | $17.00 | 21,700 | — | — |
| 1985-01-03 | $17.13 | $17.12 | 6,200 | — | — |
| 1985-01-02 | $17.13 | $17.12 | 19,400 | — | — |