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
- 1980-03-17 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 | $26.68 | $26.68 | 7,434 | — | — |
| 1985-12-30 | $26.70 | $26.70 | 59,468 | — | — |
| 1985-12-27 | $27.97 | $27.97 | 2,124 | — | — |
| 1985-12-26 | $28.14 | $28.14 | 14,867 | — | — |
| 1985-12-24 | $28.20 | $28.20 | 38,229 | — | — |
| 1985-12-23 | $26.65 | $26.65 | 67,964 | — | — |
| 1985-12-20 | $23.26 | $23.26 | 4,248 | — | — |
| 1985-12-19 | $23.07 | $23.07 | 4,248 | — | — |
| 1985-12-18 | $23.07 | $23.07 | 11,681 | — | — |
| 1985-12-17 | $22.60 | $22.60 | 1,062 | — | — |
| 1985-12-16 | $22.79 | $22.79 | 24,424 | — | — |
| 1985-12-13 | $22.69 | $22.69 | 19,115 | — | — |
| 1985-12-12 | $21.64 | $21.64 | 4,248 | — | — |
| 1985-12-11 | $21.66 | $21.66 | 2,124 | — | — |
| 1985-12-10 | $21.66 | $21.66 | 3,186 | — | — |
| 1985-12-09 | $21.56 | $21.56 | 3,186 | — | — |
| 1985-12-06 | $21.75 | $21.75 | 6,372 | — | — |
| 1985-12-05 | $21.73 | $21.73 | 5,310 | — | — |
| 1985-12-04 | $21.75 | $21.75 | 6,372 | — | — |
| 1985-12-03 | $21.66 | $21.66 | 16,991 | — | — |
| 1985-12-02 | $22.22 | $22.22 | 16,991 | — | — |
| 1985-11-29 | $22.69 | $22.69 | 22,301 | — | — |
| 1985-11-27 | $21.00 | $21.00 | 2,124 | — | — |
| 1985-11-26 | $20.81 | $20.81 | 6,372 | — | — |
| 1985-11-25 | $21.09 | $21.09 | 6,372 | — | — |
| 1985-11-22 | $20.98 | $20.98 | 9,557 | — | — |
| 1985-11-21 | $20.62 | $20.62 | 0 | — | — |
| 1985-11-20 | $20.62 | $20.62 | 1,062 | — | — |
| 1985-11-19 | $20.81 | $20.81 | 5,310 | — | — |
| 1985-11-18 | $20.81 | $20.81 | 0 | — | — |
| 1985-11-15 | $20.81 | $20.81 | 2,124 | — | — |
| 1985-11-14 | $20.98 | $20.98 | 4,248 | — | — |
| 1985-11-13 | $20.79 | $20.79 | 2,124 | — | — |
| 1985-11-12 | $20.81 | $20.81 | 5,310 | — | — |
| 1985-11-11 | $20.80 | $20.80 | 4,248 | — | — |
| 1985-11-08 | $20.72 | $20.72 | 5,310 | — | — |
| 1985-11-07 | $20.91 | $20.91 | 7,434 | — | — |
| 1985-11-06 | $20.43 | $20.43 | 3,186 | — | — |
| 1985-11-05 | $20.06 | $20.06 | 5,310 | — | — |
| 1985-11-04 | $19.30 | $19.30 | 3,186 | — | — |
| 1985-11-01 | $19.21 | $19.21 | 0 | — | — |
| 1985-10-31 | $19.21 | $19.21 | 6,372 | — | — |
| 1985-10-30 | $19.59 | $19.59 | 1,062 | — | — |
| 1985-10-29 | $19.78 | $19.78 | 1,062 | — | — |
| 1985-10-28 | $19.78 | $19.78 | 6,372 | — | — |
| 1985-10-25 | $19.87 | $19.87 | 8,495 | — | — |
| 1985-10-24 | $20.34 | $20.34 | 2,124 | — | — |
| 1985-10-23 | $20.62 | $20.62 | 3,186 | — | — |
| 1985-10-22 | $20.72 | $20.72 | 2,124 | — | — |
| 1985-10-21 | $20.72 | $20.72 | 4,248 | — | — |
| 1985-10-18 | $21.28 | $21.28 | 1,062 | — | — |
| 1985-10-17 | $21.38 | $21.38 | 3,186 | — | — |
| 1985-10-16 | $21.47 | $21.47 | 4,248 | — | — |
| 1985-10-15 | $21.47 | $21.47 | 13,805 | — | — |
| 1985-10-14 | $22.04 | $22.04 | 21,239 | — | — |
| 1985-10-11 | $19.96 | $19.96 | 35,044 | — | — |
| 1985-10-10 | $18.03 | $18.03 | 7,434 | — | — |
| 1985-10-09 | $17.42 | $17.42 | 6,372 | — | — |
| 1985-10-08 | $17.37 | $17.37 | 1,062 | — | — |
| 1985-10-07 | $17.37 | $17.37 | 0 | — | — |
| 1985-10-04 | $17.37 | $17.37 | 0 | — | — |
| 1985-10-03 | $17.37 | $17.37 | 13,805 | — | — |
| 1985-10-02 | $17.14 | $17.14 | 3,186 | — | — |
| 1985-10-01 | $17.28 | $17.28 | 2,124 | — | — |
| 1985-09-30 | $17.23 | $17.23 | 2,124 | — | — |
| 1985-09-26 | $17.23 | $17.23 | 3,186 | — | — |
| 1985-09-25 | $17.32 | $17.32 | 2,124 | — | — |
| 1985-09-24 | $17.26 | $17.26 | 0 | — | — |
| 1985-09-23 | $17.26 | $17.26 | 3,186 | — | — |
| 1985-09-20 | $17.27 | $17.27 | 0 | — | — |
| 1985-09-19 | $17.27 | $17.27 | 2,124 | — | — |
| 1985-09-18 | $17.27 | $17.27 | 7,434 | — | — |
| 1985-09-17 | $17.26 | $17.26 | 3,186 | — | — |
| 1985-09-16 | $17.37 | $17.37 | 0 | — | — |
| 1985-09-13 | $17.37 | $17.37 | 3,186 | — | — |
| 1985-09-12 | $17.37 | $17.37 | 60,530 | — | — |
| 1985-09-11 | $17.23 | $17.23 | 2,124 | — | — |
| 1985-09-10 | $17.23 | $17.23 | 2,124 | — | — |
| 1985-09-09 | $17.21 | $17.21 | 2,124 | — | — |
| 1985-09-06 | $17.23 | $17.23 | 10,619 | — | — |
| 1985-09-05 | $17.26 | $17.26 | 1,062 | — | — |
| 1985-09-04 | $17.14 | $17.14 | 2,124 | — | — |
| 1985-09-03 | $17.04 | $17.04 | 2,124 | — | — |
| 1985-08-30 | $17.00 | $17.00 | 6,372 | — | — |
| 1985-08-29 | $16.99 | $16.99 | 0 | — | — |
| 1985-08-28 | $16.99 | $16.99 | 2,124 | — | — |
| 1985-08-27 | $17.02 | $17.02 | 0 | — | — |
| 1985-08-26 | $17.02 | $17.02 | 0 | — | — |
| 1985-08-23 | $17.02 | $17.02 | 15,929 | — | — |
| 1985-08-22 | $17.19 | $17.19 | 0 | — | — |
| 1985-08-21 | $17.19 | $17.19 | 1,062 | — | — |
| 1985-08-20 | $17.33 | $17.33 | 2,124 | — | — |
| 1985-08-19 | $17.39 | $17.39 | 2,124 | — | — |
| 1985-08-16 | $17.33 | $17.33 | 1,062 | — | — |
| 1985-08-15 | $17.41 | $17.41 | 2,124 | — | — |
| 1985-08-14 | $17.33 | $17.33 | 2,124 | — | — |
| 1985-08-13 | $17.37 | $17.37 | 0 | — | — |
| 1985-08-12 | $17.37 | $17.37 | 0 | — | — |
| 1985-08-09 | $17.37 | $17.37 | 2,124 | — | — |
| 1985-08-08 | $17.37 | $17.37 | 3,186 | — | — |
| 1985-08-07 | $17.42 | $17.42 | 6,372 | — | — |
| 1985-08-06 | $17.42 | $17.42 | 0 | — | — |
| 1985-08-05 | $17.42 | $17.42 | 0 | — | — |
| 1985-08-02 | $17.42 | $17.42 | 0 | — | — |
| 1985-08-01 | $17.42 | $17.42 | 2,124 | — | — |
| 1985-07-31 | $17.46 | $17.46 | 0 | — | — |
| 1985-07-30 | $17.46 | $17.46 | 0 | — | — |
| 1985-07-29 | $17.46 | $17.46 | 2,124 | — | — |
| 1985-07-26 | $17.49 | $17.49 | 6,372 | — | — |
| 1985-07-25 | $17.41 | $17.41 | 5,310 | — | — |
| 1985-07-24 | $17.52 | $17.52 | 0 | — | — |
| 1985-07-23 | $17.52 | $17.52 | 3,186 | — | — |
| 1985-07-22 | $17.55 | $17.55 | 0 | — | — |
| 1985-07-19 | $17.55 | $17.55 | 0 | — | — |
| 1985-07-18 | $17.55 | $17.55 | 2,124 | — | — |
| 1985-07-17 | $17.52 | $17.52 | 0 | — | — |
| 1985-07-16 | $17.52 | $17.52 | 1,062 | — | — |
| 1985-07-15 | $17.60 | $17.60 | 0 | — | — |
| 1985-07-12 | $17.60 | $17.60 | 0 | — | — |
| 1985-07-11 | $17.60 | $17.60 | 0 | — | — |
| 1985-07-10 | $17.60 | $17.60 | 0 | — | — |
| 1985-07-09 | $17.60 | $17.60 | 22,301 | — | — |
| 1985-07-08 | $17.88 | $17.88 | 0 | — | — |
| 1985-07-05 | $17.88 | $17.88 | 2,124 | — | — |
| 1985-07-03 | $17.75 | $17.75 | 2,124 | — | — |
| 1985-07-02 | $17.99 | $17.99 | 23,362 | — | — |
| 1985-07-01 | $18.08 | $18.08 | 2,124 | — | — |
| 1985-06-28 | $18.34 | $18.34 | 21,239 | — | — |
| 1985-06-27 | $18.55 | $18.55 | 18,053 | — | — |
| 1985-06-26 | $18.82 | $18.82 | 20,177 | — | — |
| 1985-06-25 | $18.83 | $18.83 | 2,124 | — | — |
| 1985-06-24 | $18.83 | $18.83 | 15,929 | — | — |
| 1985-06-21 | $19.16 | $19.16 | 4,248 | — | — |
| 1985-06-20 | $18.83 | $18.83 | 2,124 | — | — |
| 1985-06-19 | $18.83 | $18.83 | 8,495 | — | — |
| 1985-06-18 | $18.83 | $18.83 | 0 | — | — |
| 1985-06-17 | $18.83 | $18.83 | 0 | — | — |
| 1985-06-14 | $18.83 | $18.83 | 6,372 | — | — |
| 1985-06-13 | $18.83 | $18.83 | 19,115 | — | — |
| 1985-06-12 | $19.16 | $19.16 | 7,434 | — | — |
| 1985-06-11 | $19.16 | $19.16 | 1,062 | — | — |
| 1985-06-10 | $19.30 | $19.30 | 1,062 | — | — |
| 1985-06-07 | $19.45 | $19.45 | 5,310 | — | — |
| 1985-06-06 | $19.40 | $19.40 | 13,805 | — | — |
| 1985-06-05 | $19.45 | $19.45 | 5,310 | — | — |
| 1985-06-04 | $19.40 | $19.40 | 19,115 | — | — |
| 1985-06-03 | $19.59 | $19.59 | 13,805 | — | — |
| 1985-05-31 | $19.78 | $19.78 | 3,186 | — | — |
| 1985-05-30 | $20.20 | $20.20 | 0 | — | — |
| 1985-05-29 | $20.20 | $20.20 | 1,062 | — | — |
| 1985-05-28 | $20.15 | $20.15 | 3,186 | — | — |
| 1985-05-24 | $20.13 | $20.13 | 5,310 | — | — |
| 1985-05-23 | $19.95 | $19.95 | 9,557 | — | — |
| 1985-05-22 | $19.76 | $19.76 | 7,434 | — | — |
| 1985-05-21 | $19.73 | $19.73 | 12,743 | — | — |
| 1985-05-20 | $19.45 | $19.45 | 12,743 | — | — |
| 1985-05-17 | $19.40 | $19.40 | 2,124 | — | — |
| 1985-05-16 | $19.40 | $19.40 | 16,991 | — | — |
| 1985-05-15 | $19.35 | $19.35 | 12,743 | — | — |
| 1985-05-14 | $18.83 | $18.83 | 7,434 | — | — |
| 1985-05-13 | $19.12 | $19.12 | 26,548 | — | — |
| 1985-05-10 | $18.74 | $18.74 | 48,849 | — | — |
| 1985-05-09 | $18.17 | $18.17 | 14,867 | — | — |
| 1985-05-08 | $17.75 | $17.75 | 11,681 | — | — |
| 1985-05-07 | $16.95 | $16.95 | 4,248 | — | — |
| 1985-05-06 | $16.86 | $16.86 | 6,372 | — | — |
| 1985-05-03 | $16.57 | $16.57 | 2,124 | — | — |
| 1985-05-02 | $16.29 | $16.29 | 4,248 | — | — |
| 1985-05-01 | $16.67 | $16.67 | 1,062 | — | — |
| 1985-04-30 | $16.73 | $16.73 | 4,248 | — | — |
| 1985-04-29 | $17.00 | $17.00 | 1,062 | — | — |
| 1985-04-26 | $17.13 | $17.13 | 2,124 | — | — |
| 1985-04-25 | $17.04 | $17.04 | 6,372 | — | — |
| 1985-04-24 | $17.04 | $17.04 | 2,124 | — | — |
| 1985-04-23 | $17.23 | $17.23 | 5,310 | — | — |
| 1985-04-22 | $17.14 | $17.14 | 6,372 | — | — |
| 1985-04-19 | $17.42 | $17.42 | 3,186 | — | — |
| 1985-04-18 | $17.42 | $17.42 | 1,062 | — | — |
| 1985-04-17 | $17.52 | $17.52 | 6,372 | — | — |
| 1985-04-16 | $17.14 | $17.14 | 13,805 | — | — |
| 1985-04-15 | $16.86 | $16.86 | 6,372 | — | — |
| 1985-04-12 | $16.48 | $16.48 | 5,310 | — | — |
| 1985-04-11 | $16.48 | $16.48 | 10,619 | — | — |
| 1985-04-10 | $15.87 | $15.87 | 9,557 | — | — |
| 1985-04-09 | $15.44 | $15.44 | 5,310 | — | — |
| 1985-04-08 | $15.40 | $15.40 | 2,124 | — | — |
| 1985-04-04 | $15.54 | $15.54 | 0 | — | — |
| 1985-04-03 | $15.54 | $15.54 | 0 | — | — |
| 1985-04-02 | $15.54 | $15.54 | 19,115 | — | — |
| 1985-04-01 | $15.44 | $15.44 | 3,186 | — | — |
| 1985-03-29 | $15.54 | $15.54 | 3,186 | — | — |
| 1985-03-28 | $15.78 | $15.78 | 6,372 | — | — |
| 1985-03-27 | $15.61 | $15.61 | 8,495 | — | — |
| 1985-03-26 | $15.16 | $15.16 | 5,310 | — | — |
| 1985-03-25 | $15.28 | $15.28 | 13,805 | — | — |
| 1985-03-22 | $15.44 | $15.44 | 11,681 | — | — |
| 1985-03-21 | $16.01 | $16.01 | 2,124 | — | — |
| 1985-03-20 | $16.24 | $16.24 | 1,062 | — | — |
| 1985-03-19 | $16.39 | $16.39 | 3,186 | — | — |
| 1985-03-18 | $16.62 | $16.62 | 12,743 | — | — |
| 1985-03-15 | $16.81 | $16.81 | 13,805 | — | — |
| 1985-03-14 | $16.01 | $16.01 | 8,495 | — | — |
| 1985-03-13 | $16.34 | $16.34 | 39,291 | — | — |
| 1985-03-12 | $16.86 | $16.86 | 18,053 | — | — |
| 1985-03-11 | $16.57 | $16.57 | 26,548 | — | — |
| 1985-03-08 | $15.69 | $15.69 | 27,610 | — | — |
| 1985-03-07 | $15.40 | $15.40 | 12,743 | — | — |
| 1985-03-06 | $15.04 | $15.04 | 7,434 | — | — |
| 1985-03-05 | $14.78 | $14.78 | 9,557 | — | — |
| 1985-03-04 | $14.55 | $14.55 | 11,681 | — | — |
| 1985-03-01 | $14.43 | $14.43 | 5,310 | — | — |
| 1985-02-28 | $14.55 | $14.55 | 3,186 | — | — |
| 1985-02-27 | $14.41 | $14.41 | 15,929 | — | — |
| 1985-02-26 | $14.30 | $14.30 | 6,372 | — | — |
| 1985-02-25 | $14.20 | $14.20 | 4,248 | — | — |
| 1985-02-22 | $14.27 | $14.27 | 10,619 | — | — |
| 1985-02-21 | $14.15 | $14.15 | 19,115 | — | — |
| 1985-02-20 | $13.82 | $13.82 | 19,115 | — | — |
| 1985-02-19 | $13.42 | $13.42 | 8,495 | — | — |
| 1985-02-15 | $13.70 | $13.70 | 15,929 | — | — |
| 1985-02-14 | $13.43 | $13.43 | 31,858 | — | — |
| 1985-02-13 | $12.71 | $12.71 | 13,805 | — | — |
| 1985-02-12 | $12.34 | $12.34 | 10,619 | — | — |
| 1985-02-11 | $12.09 | $12.09 | 1,062 | — | — |
| 1985-02-08 | $12.23 | $12.23 | 14,867 | — | — |
| 1985-02-07 | $12.15 | $12.15 | 5,310 | — | — |
| 1985-02-06 | $11.96 | $11.96 | 14,867 | — | — |
| 1985-02-05 | $12.09 | $12.09 | 1,062 | — | — |
| 1985-02-04 | $12.12 | $12.12 | 4,248 | — | — |
| 1985-02-01 | $12.14 | $12.14 | 2,124 | — | — |
| 1985-01-31 | $12.14 | $12.14 | 9,557 | — | — |
| 1985-01-30 | $12.11 | $12.11 | 16,991 | — | — |
| 1985-01-29 | $12.19 | $12.19 | 19,115 | — | — |
| 1985-01-28 | $12.42 | $12.42 | 23,362 | — | — |
| 1985-01-25 | $12.50 | $12.50 | 23,362 | — | — |
| 1985-01-24 | $12.85 | $12.85 | 33,982 | — | — |
| 1985-01-23 | $12.71 | $12.71 | 14,867 | — | — |
| 1985-01-22 | $12.59 | $12.59 | 23,362 | — | — |
| 1985-01-21 | $12.47 | $12.47 | 37,168 | — | — |
| 1985-01-18 | $11.65 | $11.65 | 15,929 | — | — |
| 1985-01-17 | $11.25 | $11.25 | 2,124 | — | — |
| 1985-01-16 | $11.25 | $11.25 | 2,124 | — | — |
| 1985-01-15 | $11.25 | $11.25 | 7,434 | — | — |
| 1985-01-14 | $11.38 | $11.38 | 28,672 | — | — |
| 1985-01-11 | $11.06 | $11.06 | 15,929 | — | — |
| 1985-01-10 | $10.82 | $10.82 | 58,406 | — | — |
| 1985-01-09 | $9.83 | $9.83 | 14,867 | — | — |
| 1985-01-08 | $9.63 | $9.63 | 4,248 | — | — |
| 1985-01-07 | $9.58 | $9.58 | 14,867 | — | — |
| 1985-01-04 | $9.50 | $9.50 | 11,681 | — | — |
| 1985-01-03 | $9.59 | $9.59 | 4,248 | — | — |
| 1985-01-02 | $9.61 | $9.61 | 7,434 | — | — |