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
- 1973-05-03 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 | $17.38 | $19.57 | 126,200 | — | — |
| 1985-12-30 | $17.38 | $19.57 | 81,200 | — | — |
| 1985-12-27 | $17.00 | $19.15 | 70,800 | — | — |
| 1985-12-26 | $16.63 | $18.73 | 40,000 | — | — |
| 1985-12-24 | $16.13 | $18.16 | 12,100 | — | — |
| 1985-12-23 | $16.25 | $18.30 | 44,600 | — | — |
| 1985-12-20 | $16.00 | $18.02 | 100,200 | — | — |
| 1985-12-19 | $16.38 | $18.44 | 37,900 | — | — |
| 1985-12-18 | $16.50 | $18.59 | 79,500 | — | — |
| 1985-12-17 | $15.88 | $17.88 | 71,500 | — | — |
| 1985-12-16 | $15.88 | $17.88 | 30,600 | — | — |
| 1985-12-13 | $15.75 | $17.61 | 30,400 | — | — |
| 1985-12-12 | $15.13 | $16.91 | 24,900 | — | — |
| 1985-12-11 | $15.25 | $17.05 | 46,500 | — | — |
| 1985-12-10 | $14.88 | $16.63 | 89,400 | — | — |
| 1985-12-09 | $15.00 | $16.77 | 21,500 | — | — |
| 1985-12-06 | $15.25 | $17.05 | 100,400 | — | — |
| 1985-12-05 | $15.25 | $17.05 | 51,500 | — | — |
| 1985-12-04 | $15.38 | $17.19 | 94,000 | — | — |
| 1985-12-03 | $14.88 | $16.63 | 54,000 | — | — |
| 1985-12-02 | $14.38 | $16.07 | 34,500 | — | — |
| 1985-11-29 | $14.38 | $16.07 | 19,500 | — | — |
| 1985-11-27 | $14.38 | $16.07 | 28,400 | — | — |
| 1985-11-26 | $14.25 | $15.93 | 46,800 | — | — |
| 1985-11-25 | $13.75 | $15.37 | 15,900 | — | — |
| 1985-11-22 | $13.75 | $15.37 | 28,900 | — | — |
| 1985-11-21 | $13.88 | $15.51 | 15,200 | — | — |
| 1985-11-20 | $13.88 | $15.51 | 28,300 | — | — |
| 1985-11-19 | $13.88 | $15.51 | 11,900 | — | — |
| 1985-11-18 | $13.75 | $15.37 | 17,200 | — | — |
| 1985-11-15 | $14.00 | $15.65 | 7,100 | — | — |
| 1985-11-14 | $14.25 | $15.93 | 16,200 | — | — |
| 1985-11-13 | $14.25 | $15.93 | 34,500 | — | — |
| 1985-11-12 | $14.50 | $16.21 | 400,300 | — | — |
| 1985-11-11 | $13.50 | $15.09 | 48,000 | — | — |
| 1985-11-08 | $13.25 | $14.81 | 4,500 | — | — |
| 1985-11-07 | $12.88 | $14.39 | 29,700 | — | — |
| 1985-11-06 | $12.88 | $14.39 | 20,300 | — | — |
| 1985-11-05 | $13.25 | $14.81 | 5,300 | — | — |
| 1985-11-04 | $13.38 | $14.95 | 9,000 | — | — |
| 1985-11-01 | $13.38 | $14.95 | 57,900 | — | — |
| 1985-10-31 | $13.50 | $15.09 | 18,000 | — | — |
| 1985-10-30 | $13.13 | $14.67 | 19,300 | — | — |
| 1985-10-29 | $12.88 | $14.39 | 8,200 | — | — |
| 1985-10-28 | $12.88 | $14.39 | 7,300 | — | — |
| 1985-10-25 | $13.00 | $14.53 | 5,800 | — | — |
| 1985-10-24 | $13.00 | $14.53 | 9,000 | — | — |
| 1985-10-23 | $13.13 | $14.67 | 8,700 | — | — |
| 1985-10-22 | $13.13 | $14.67 | 3,800 | — | — |
| 1985-10-21 | $13.25 | $14.81 | 15,600 | — | — |
| 1985-10-18 | $13.13 | $14.67 | 6,800 | — | — |
| 1985-10-17 | $13.13 | $14.67 | 10,100 | — | — |
| 1985-10-16 | $13.25 | $14.81 | 2,700 | — | — |
| 1985-10-15 | $13.13 | $14.67 | 6,600 | — | — |
| 1985-10-14 | $13.13 | $14.67 | 5,500 | — | — |
| 1985-10-11 | $13.25 | $14.81 | 11,800 | — | — |
| 1985-10-10 | $13.13 | $14.67 | 11,700 | — | — |
| 1985-10-09 | $13.25 | $14.81 | 34,400 | — | — |
| 1985-10-08 | $13.25 | $14.81 | 109,600 | — | — |
| 1985-10-07 | $13.63 | $15.23 | 6,700 | — | — |
| 1985-10-04 | $13.75 | $15.37 | 5,700 | — | — |
| 1985-10-03 | $13.63 | $15.23 | 10,300 | — | — |
| 1985-10-02 | $13.63 | $15.23 | 11,800 | — | — |
| 1985-10-01 | $13.50 | $15.09 | 5,700 | — | — |
| 1985-09-30 | $13.63 | $15.23 | 23,600 | — | — |
| 1985-09-26 | $13.25 | $14.81 | 8,300 | — | — |
| 1985-09-25 | $13.13 | $14.67 | 9,000 | — | — |
| 1985-09-24 | $13.50 | $15.09 | 10,200 | — | — |
| 1985-09-23 | $13.75 | $15.37 | 13,100 | — | — |
| 1985-09-20 | $13.75 | $15.37 | 23,300 | — | — |
| 1985-09-19 | $13.75 | $15.37 | 14,300 | — | — |
| 1985-09-18 | $13.38 | $14.95 | 19,800 | — | — |
| 1985-09-17 | $13.63 | $15.23 | 8,200 | — | — |
| 1985-09-16 | $13.63 | $15.23 | 5,100 | — | — |
| 1985-09-13 | $13.38 | $14.95 | 12,300 | — | — |
| 1985-09-12 | $13.75 | $15.37 | 7,300 | — | — |
| 1985-09-11 | $13.88 | $15.51 | 28,300 | — | — |
| 1985-09-10 | $14.00 | $15.65 | 20,600 | — | — |
| 1985-09-09 | $14.25 | $15.79 | 6,300 | — | — |
| 1985-09-06 | $14.25 | $15.79 | 40,000 | — | — |
| 1985-09-05 | $14.13 | $15.66 | 8,400 | — | — |
| 1985-09-04 | $14.25 | $15.79 | 64,900 | — | — |
| 1985-09-03 | $14.63 | $16.21 | 16,900 | — | — |
| 1985-08-30 | $14.75 | $16.35 | 7,600 | — | — |
| 1985-08-29 | $14.63 | $16.21 | 4,800 | — | — |
| 1985-08-28 | $14.75 | $16.35 | 31,100 | — | — |
| 1985-08-27 | $14.75 | $16.35 | 22,300 | — | — |
| 1985-08-26 | $14.25 | $15.79 | 7,700 | — | — |
| 1985-08-23 | $14.75 | $16.35 | 66,800 | — | — |
| 1985-08-22 | $13.88 | $15.38 | 15,300 | — | — |
| 1985-08-21 | $13.63 | $15.10 | 4,400 | — | — |
| 1985-08-20 | $13.63 | $15.10 | 14,600 | — | — |
| 1985-08-19 | $13.50 | $14.96 | 11,100 | — | — |
| 1985-08-16 | $13.50 | $14.96 | 9,700 | — | — |
| 1985-08-15 | $13.50 | $14.96 | 9,200 | — | — |
| 1985-08-14 | $13.50 | $14.96 | 8,200 | — | — |
| 1985-08-13 | $13.38 | $14.82 | 27,800 | — | — |
| 1985-08-12 | $13.63 | $15.10 | 21,600 | — | — |
| 1985-08-09 | $13.50 | $14.96 | 7,100 | — | — |
| 1985-08-08 | $13.63 | $15.10 | 7,700 | — | — |
| 1985-08-07 | $13.38 | $14.82 | 20,800 | — | — |
| 1985-08-06 | $13.63 | $15.10 | 25,000 | — | — |
| 1985-08-05 | $13.75 | $15.24 | 18,500 | — | — |
| 1985-08-02 | $13.75 | $15.24 | 7,600 | — | — |
| 1985-08-01 | $13.75 | $15.24 | 8,900 | — | — |
| 1985-07-31 | $13.63 | $15.10 | 17,300 | — | — |
| 1985-07-30 | $13.75 | $15.24 | 13,500 | — | — |
| 1985-07-29 | $14.00 | $15.52 | 42,900 | — | — |
| 1985-07-26 | $13.88 | $15.38 | 8,600 | — | — |
| 1985-07-25 | $13.88 | $15.38 | 20,700 | — | — |
| 1985-07-24 | $13.75 | $15.24 | 34,500 | — | — |
| 1985-07-23 | $13.75 | $15.24 | 38,700 | — | — |
| 1985-07-22 | $13.50 | $14.96 | 10,300 | — | — |
| 1985-07-19 | $13.50 | $14.96 | 6,700 | — | — |
| 1985-07-18 | $13.38 | $14.82 | 18,200 | — | — |
| 1985-07-17 | $13.63 | $15.10 | 41,900 | — | — |
| 1985-07-16 | $13.63 | $15.10 | 15,600 | — | — |
| 1985-07-15 | $13.38 | $14.82 | 6,800 | — | — |
| 1985-07-12 | $13.50 | $14.96 | 14,700 | — | — |
| 1985-07-11 | $13.25 | $14.69 | 6,600 | — | — |
| 1985-07-10 | $13.50 | $14.96 | 24,600 | — | — |
| 1985-07-09 | $13.13 | $14.55 | 13,300 | — | — |
| 1985-07-08 | $13.50 | $14.96 | 12,000 | — | — |
| 1985-07-05 | $13.38 | $14.82 | 13,800 | — | — |
| 1985-07-03 | $13.63 | $15.10 | 18,600 | — | — |
| 1985-07-02 | $13.50 | $14.96 | 14,200 | — | — |
| 1985-07-01 | $13.25 | $14.69 | 10,500 | — | — |
| 1985-06-28 | $13.13 | $14.55 | 7,700 | — | — |
| 1985-06-27 | $13.13 | $14.55 | 3,600 | — | — |
| 1985-06-26 | $13.25 | $14.69 | 4,200 | — | — |
| 1985-06-25 | $13.25 | $14.69 | 27,200 | — | — |
| 1985-06-24 | $13.25 | $14.69 | 10,500 | — | — |
| 1985-06-21 | $13.50 | $14.96 | 40,700 | — | — |
| 1985-06-20 | $13.38 | $14.82 | 20,500 | — | — |
| 1985-06-19 | $13.38 | $14.82 | 20,100 | — | — |
| 1985-06-18 | $13.13 | $14.55 | 11,900 | — | — |
| 1985-06-17 | $13.00 | $14.41 | 4,300 | — | — |
| 1985-06-14 | $13.00 | $14.41 | 11,100 | — | — |
| 1985-06-13 | $13.13 | $14.41 | 15,700 | — | — |
| 1985-06-12 | $13.25 | $14.55 | 10,000 | — | — |
| 1985-06-11 | $13.63 | $14.96 | 8,200 | — | — |
| 1985-06-10 | $14.00 | $15.38 | 6,200 | — | — |
| 1985-06-07 | $14.00 | $15.38 | 14,700 | — | — |
| 1985-06-06 | $14.38 | $15.79 | 23,700 | — | — |
| 1985-06-05 | $13.63 | $14.96 | 37,500 | — | — |
| 1985-06-04 | $13.38 | $14.69 | 12,400 | — | — |
| 1985-06-03 | $13.25 | $14.55 | 21,600 | — | — |
| 1985-05-31 | $13.50 | $14.83 | 19,100 | — | — |
| 1985-05-30 | $13.38 | $14.69 | 9,000 | — | — |
| 1985-05-29 | $13.13 | $14.41 | 6,700 | — | — |
| 1985-05-28 | $13.13 | $14.41 | 11,300 | — | — |
| 1985-05-24 | $13.13 | $14.41 | 82,800 | — | — |
| 1985-05-23 | $13.00 | $14.28 | 7,100 | — | — |
| 1985-05-22 | $13.00 | $14.28 | 20,100 | — | — |
| 1985-05-21 | $13.25 | $14.55 | 55,100 | — | — |
| 1985-05-20 | $13.13 | $14.41 | 89,500 | — | — |
| 1985-05-17 | $13.00 | $14.28 | 47,900 | — | — |
| 1985-05-16 | $12.75 | $14.00 | 20,700 | — | — |
| 1985-05-15 | $13.00 | $14.28 | 21,300 | — | — |
| 1985-05-14 | $13.13 | $14.41 | 156,700 | — | — |
| 1985-05-13 | $13.25 | $14.55 | 18,500 | — | — |
| 1985-05-10 | $13.25 | $14.55 | 69,300 | — | — |
| 1985-05-09 | $12.88 | $14.14 | 11,400 | — | — |
| 1985-05-08 | $12.88 | $14.14 | 20,700 | — | — |
| 1985-05-07 | $13.00 | $14.28 | 30,500 | — | — |
| 1985-05-06 | $13.13 | $14.41 | 126,400 | — | — |
| 1985-05-03 | $13.25 | $14.55 | 10,100 | — | — |
| 1985-05-02 | $13.25 | $14.55 | 12,500 | — | — |
| 1985-05-01 | $13.13 | $14.41 | 8,400 | — | — |
| 1985-04-30 | $13.25 | $14.55 | 14,400 | — | — |
| 1985-04-29 | $13.25 | $14.55 | 31,600 | — | — |
| 1985-04-26 | $13.50 | $14.83 | 6,900 | — | — |
| 1985-04-25 | $13.50 | $14.83 | 16,300 | — | — |
| 1985-04-24 | $13.38 | $14.69 | 12,200 | — | — |
| 1985-04-23 | $13.25 | $14.55 | 41,700 | — | — |
| 1985-04-22 | $13.25 | $14.55 | 12,900 | — | — |
| 1985-04-19 | $13.38 | $14.69 | 9,200 | — | — |
| 1985-04-18 | $13.38 | $14.69 | 6,700 | — | — |
| 1985-04-17 | $13.25 | $14.55 | 38,600 | — | — |
| 1985-04-16 | $13.50 | $14.83 | 13,300 | — | — |
| 1985-04-15 | $13.63 | $14.96 | 171,900 | — | — |
| 1985-04-12 | $14.25 | $15.65 | 10,400 | — | — |
| 1985-04-11 | $14.00 | $15.38 | 8,900 | — | — |
| 1985-04-10 | $14.00 | $15.38 | 9,200 | — | — |
| 1985-04-09 | $14.00 | $15.38 | 6,500 | — | — |
| 1985-04-08 | $14.00 | $15.38 | 11,300 | — | — |
| 1985-04-04 | $14.13 | $15.51 | 11,000 | — | — |
| 1985-04-03 | $14.38 | $15.79 | 38,400 | — | — |
| 1985-04-02 | $15.00 | $16.47 | 65,400 | — | — |
| 1985-04-01 | $15.00 | $16.47 | 36,500 | — | — |
| 1985-03-29 | $14.25 | $15.65 | 18,300 | — | — |
| 1985-03-28 | $14.25 | $15.65 | 12,800 | — | — |
| 1985-03-27 | $14.13 | $15.51 | 12,000 | — | — |
| 1985-03-26 | $14.00 | $15.38 | 13,100 | — | — |
| 1985-03-25 | $14.00 | $15.38 | 22,300 | — | — |
| 1985-03-22 | $14.13 | $15.51 | 21,900 | — | — |
| 1985-03-21 | $14.25 | $15.65 | 12,700 | — | — |
| 1985-03-20 | $14.25 | $15.65 | 24,400 | — | — |
| 1985-03-19 | $14.88 | $16.34 | 7,200 | — | — |
| 1985-03-18 | $14.88 | $16.34 | 5,500 | — | — |
| 1985-03-15 | $15.75 | $17.30 | 32,600 | — | — |
| 1985-03-14 | $15.00 | $16.34 | 19,800 | — | — |
| 1985-03-13 | $14.50 | $15.80 | 124,200 | — | — |
| 1985-03-12 | $14.75 | $16.07 | 12,000 | — | — |
| 1985-03-11 | $14.75 | $16.07 | 26,600 | — | — |
| 1985-03-08 | $15.50 | $16.89 | 8,900 | — | — |
| 1985-03-07 | $15.25 | $16.61 | 21,600 | — | — |
| 1985-03-06 | $15.25 | $16.61 | 21,800 | — | — |
| 1985-03-05 | $15.38 | $16.75 | 25,600 | — | — |
| 1985-03-04 | $15.13 | $16.48 | 37,600 | — | — |
| 1985-03-01 | $16.00 | $17.43 | 65,300 | — | — |
| 1985-02-28 | $15.38 | $16.75 | 18,500 | — | — |
| 1985-02-27 | $15.25 | $16.61 | 15,000 | — | — |
| 1985-02-26 | $15.50 | $16.89 | 31,700 | — | — |
| 1985-02-25 | $15.88 | $17.30 | 28,900 | — | — |
| 1985-02-22 | $16.38 | $17.84 | 6,800 | — | — |
| 1985-02-21 | $16.13 | $17.57 | 10,700 | — | — |
| 1985-02-20 | $16.25 | $17.70 | 15,500 | — | — |
| 1985-02-19 | $16.38 | $17.84 | 13,500 | — | — |
| 1985-02-15 | $16.13 | $17.57 | 31,600 | — | — |
| 1985-02-14 | $16.63 | $18.11 | 71,200 | — | — |
| 1985-02-13 | $17.00 | $18.52 | 40,900 | — | — |
| 1985-02-12 | $16.75 | $18.25 | 21,800 | — | — |
| 1985-02-11 | $16.63 | $18.11 | 177,400 | — | — |
| 1985-02-08 | $16.13 | $17.57 | 13,100 | — | — |
| 1985-02-07 | $16.25 | $17.70 | 25,300 | — | — |
| 1985-02-06 | $16.38 | $17.84 | 24,200 | — | — |
| 1985-02-05 | $16.88 | $18.38 | 16,200 | — | — |
| 1985-02-04 | $17.13 | $18.66 | 40,400 | — | — |
| 1985-02-01 | $16.88 | $18.38 | 38,400 | — | — |
| 1985-01-31 | $17.38 | $18.93 | 22,700 | — | — |
| 1985-01-30 | $17.50 | $19.07 | 65,200 | — | — |
| 1985-01-29 | $17.50 | $19.07 | 15,400 | — | — |
| 1985-01-28 | $17.63 | $19.20 | 36,600 | — | — |
| 1985-01-25 | $17.50 | $19.07 | 62,600 | — | — |
| 1985-01-24 | $17.13 | $18.66 | 62,400 | — | — |
| 1985-01-23 | $17.00 | $18.52 | 22,600 | — | — |
| 1985-01-22 | $16.63 | $18.11 | 38,900 | — | — |
| 1985-01-21 | $16.88 | $18.38 | 13,700 | — | — |
| 1985-01-18 | $16.63 | $18.11 | 8,100 | — | — |
| 1985-01-17 | $16.63 | $18.11 | 18,500 | — | — |
| 1985-01-16 | $16.88 | $18.38 | 31,400 | — | — |
| 1985-01-15 | $16.63 | $18.11 | 18,900 | — | — |
| 1985-01-14 | $16.75 | $18.25 | 28,000 | — | — |
| 1985-01-11 | $16.50 | $17.98 | 13,600 | — | — |
| 1985-01-10 | $16.75 | $18.25 | 37,600 | — | — |
| 1985-01-09 | $16.50 | $17.98 | 11,400 | — | — |
| 1985-01-08 | $16.25 | $17.70 | 65,500 | — | — |
| 1985-01-07 | $16.50 | $17.98 | 12,300 | — | — |
| 1985-01-04 | $16.13 | $17.57 | 9,800 | — | — |
| 1985-01-03 | $16.25 | $17.70 | 11,500 | — | — |
| 1985-01-02 | $16.25 | $17.70 | 9,500 | — | — |