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
- 1970-01-02 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 | $11.61 | $19.11 | 2,736,000 | — | — |
| 1985-12-30 | $11.50 | $18.93 | 2,350,800 | — | — |
| 1985-12-27 | $11.14 | $18.33 | 1,742,850 | — | — |
| 1985-12-26 | $10.89 | $17.92 | 2,090,250 | — | — |
| 1985-12-24 | $10.78 | $17.74 | 1,622,700 | — | — |
| 1985-12-23 | $10.89 | $17.92 | 1,996,650 | — | — |
| 1985-12-20 | $11.28 | $18.56 | 2,078,550 | — | — |
| 1985-12-19 | $11.28 | $18.56 | 1,427,400 | — | — |
| 1985-12-18 | $11.33 | $18.65 | 1,786,500 | — | — |
| 1985-12-17 | $11.56 | $19.02 | 2,362,500 | — | — |
| 1985-12-16 | $11.61 | $19.11 | 2,261,250 | — | — |
| 1985-12-13 | $11.53 | $18.97 | 2,677,500 | — | — |
| 1985-12-12 | $11.25 | $18.52 | 3,382,200 | — | — |
| 1985-12-11 | $11.56 | $19.02 | 2,493,450 | — | — |
| 1985-12-10 | $11.39 | $18.75 | 2,549,250 | — | — |
| 1985-12-09 | $11.42 | $18.79 | 2,818,350 | — | — |
| 1985-12-06 | $11.28 | $18.56 | 1,938,600 | — | — |
| 1985-12-05 | $11.28 | $18.56 | 5,760,000 | — | — |
| 1985-12-04 | $11.14 | $18.33 | 2,516,850 | — | — |
| 1985-12-03 | $11.03 | $18.15 | 1,171,350 | — | — |
| 1985-12-02 | $10.89 | $17.92 | 1,288,350 | — | — |
| 1985-11-29 | $10.92 | $17.97 | 1,451,700 | — | — |
| 1985-11-27 | $10.78 | $17.74 | 1,669,950 | — | — |
| 1985-11-26 | $10.56 | $17.37 | 1,520,550 | — | — |
| 1985-11-25 | $10.58 | $17.42 | 1,526,400 | — | — |
| 1985-11-22 | $10.69 | $17.60 | 2,226,600 | — | — |
| 1985-11-21 | $10.67 | $17.56 | 3,489,750 | — | — |
| 1985-11-20 | $10.50 | $17.28 | 1,177,200 | — | — |
| 1985-11-19 | $10.44 | $17.19 | 2,381,400 | — | — |
| 1985-11-18 | $10.47 | $17.24 | 1,353,600 | — | — |
| 1985-11-15 | $10.56 | $17.37 | 2,614,500 | — | — |
| 1985-11-14 | $10.69 | $17.60 | 1,905,300 | — | — |
| 1985-11-13 | $10.67 | $17.56 | 1,844,100 | — | — |
| 1985-11-12 | $10.64 | $17.51 | 4,016,700 | — | — |
| 1985-11-11 | $10.50 | $17.28 | 3,241,800 | — | — |
| 1985-11-08 | $10.44 | $17.19 | 3,483,900 | — | — |
| 1985-11-07 | $10.50 | $17.28 | 4,590,000 | — | — |
| 1985-11-06 | $10.33 | $17.01 | 2,310,300 | — | — |
| 1985-11-05 | $10.39 | $17.10 | 2,147,850 | — | — |
| 1985-11-04 | $10.17 | $16.73 | 797,850 | — | — |
| 1985-11-01 | $10.17 | $16.63 | 1,496,250 | — | — |
| 1985-10-31 | $10.19 | $16.68 | 1,630,350 | — | — |
| 1985-10-30 | $10.31 | $16.86 | 2,569,500 | — | — |
| 1985-10-29 | $10.08 | $16.50 | 2,358,000 | — | — |
| 1985-10-28 | $10.00 | $16.36 | 2,332,800 | — | — |
| 1985-10-25 | $10.14 | $16.59 | 1,021,950 | — | — |
| 1985-10-24 | $10.33 | $16.91 | 3,041,100 | — | — |
| 1985-10-23 | $10.44 | $17.09 | 2,949,300 | — | — |
| 1985-10-22 | $10.08 | $16.50 | 2,475,450 | — | — |
| 1985-10-21 | $9.78 | $16.00 | 2,244,600 | — | — |
| 1985-10-18 | $10.08 | $16.50 | 1,805,850 | — | — |
| 1985-10-17 | $10.17 | $16.63 | 2,919,600 | — | — |
| 1985-10-16 | $10.03 | $16.41 | 1,372,500 | — | — |
| 1985-10-15 | $9.97 | $16.32 | 2,624,850 | — | — |
| 1985-10-14 | $9.86 | $16.13 | 1,438,650 | — | — |
| 1985-10-11 | $9.69 | $15.86 | 1,407,150 | — | — |
| 1985-10-10 | $9.56 | $15.63 | 1,422,900 | — | — |
| 1985-10-09 | $9.67 | $15.82 | 1,266,750 | — | — |
| 1985-10-08 | $9.78 | $16.00 | 3,980,250 | — | — |
| 1985-10-07 | $9.89 | $16.18 | 1,706,850 | — | — |
| 1985-10-04 | $10.03 | $16.41 | 1,174,050 | — | — |
| 1985-10-03 | $10.33 | $16.91 | 1,144,350 | — | — |
| 1985-10-02 | $10.39 | $17.00 | 1,500,750 | — | — |
| 1985-10-01 | $10.36 | $16.95 | 1,326,150 | — | — |
| 1985-09-30 | $10.08 | $16.50 | 1,523,250 | — | — |
| 1985-09-26 | $10.08 | $16.50 | 1,214,100 | — | — |
| 1985-09-25 | $10.00 | $16.36 | 1,435,500 | — | — |
| 1985-09-24 | $10.22 | $16.73 | 1,301,850 | — | — |
| 1985-09-23 | $10.42 | $17.04 | 2,713,500 | — | — |
| 1985-09-20 | $10.42 | $17.04 | 1,899,450 | — | — |
| 1985-09-19 | $10.36 | $16.95 | 2,043,000 | — | — |
| 1985-09-18 | $10.25 | $16.77 | 1,791,450 | — | — |
| 1985-09-17 | $10.06 | $16.45 | 2,844,000 | — | — |
| 1985-09-16 | $10.25 | $16.77 | 964,800 | — | — |
| 1985-09-13 | $10.36 | $16.95 | 1,714,950 | — | — |
| 1985-09-12 | $10.50 | $17.18 | 1,553,400 | — | — |
| 1985-09-11 | $10.58 | $17.32 | 1,482,300 | — | — |
| 1985-09-10 | $10.67 | $17.45 | 1,419,300 | — | — |
| 1985-09-09 | $10.75 | $17.59 | 1,952,550 | — | — |
| 1985-09-06 | $10.83 | $17.73 | 1,873,350 | — | — |
| 1985-09-05 | $10.69 | $17.50 | 2,829,600 | — | — |
| 1985-09-04 | $10.33 | $16.91 | 1,796,400 | — | — |
| 1985-09-03 | $10.56 | $17.27 | 1,304,100 | — | — |
| 1985-08-30 | $10.69 | $17.50 | 710,100 | — | — |
| 1985-08-29 | $10.89 | $17.82 | 1,434,150 | — | — |
| 1985-08-28 | $10.83 | $17.73 | 1,063,350 | — | — |
| 1985-08-27 | $10.64 | $17.41 | 1,089,900 | — | — |
| 1985-08-26 | $10.44 | $17.09 | 1,916,550 | — | — |
| 1985-08-23 | $10.33 | $16.91 | 1,597,950 | — | — |
| 1985-08-22 | $10.58 | $17.32 | 2,405,700 | — | — |
| 1985-08-21 | $10.78 | $17.63 | 1,914,750 | — | — |
| 1985-08-20 | $10.56 | $17.27 | 1,974,600 | — | — |
| 1985-08-19 | $10.39 | $17.00 | 1,789,200 | — | — |
| 1985-08-16 | $10.44 | $17.09 | 1,509,300 | — | — |
| 1985-08-15 | $10.72 | $17.54 | 2,038,050 | — | — |
| 1985-08-14 | $10.81 | $17.68 | 1,210,050 | — | — |
| 1985-08-13 | $10.92 | $17.86 | 2,465,100 | — | — |
| 1985-08-12 | $10.86 | $17.77 | 2,054,250 | — | — |
| 1985-08-09 | $11.08 | $18.13 | 2,106,000 | — | — |
| 1985-08-08 | $11.08 | $18.13 | 1,951,200 | — | — |
| 1985-08-07 | $10.92 | $17.86 | 1,904,400 | — | — |
| 1985-08-06 | $10.72 | $17.54 | 2,139,750 | — | — |
| 1985-08-05 | $10.97 | $17.85 | 1,464,300 | — | — |
| 1985-08-02 | $11.06 | $17.99 | 1,391,850 | — | — |
| 1985-08-01 | $11.08 | $18.04 | 4,368,600 | — | — |
| 1985-07-31 | $10.72 | $17.45 | 2,466,450 | — | — |
| 1985-07-30 | $10.22 | $16.63 | 1,818,000 | — | — |
| 1985-07-29 | $10.25 | $16.68 | 1,364,400 | — | — |
| 1985-07-26 | $10.47 | $17.04 | 1,534,950 | — | — |
| 1985-07-25 | $10.44 | $17.00 | 2,081,250 | — | — |
| 1985-07-24 | $10.58 | $17.22 | 1,720,800 | — | — |
| 1985-07-23 | $10.83 | $17.63 | 1,756,350 | — | — |
| 1985-07-22 | $10.61 | $17.27 | 1,021,950 | — | — |
| 1985-07-19 | $10.81 | $17.58 | 1,214,550 | — | — |
| 1985-07-18 | $10.94 | $17.81 | 2,290,500 | — | — |
| 1985-07-17 | $11.08 | $18.04 | 2,857,500 | — | — |
| 1985-07-16 | $10.94 | $17.81 | 2,735,550 | — | — |
| 1985-07-15 | $10.58 | $17.22 | 2,580,750 | — | — |
| 1985-07-12 | $10.50 | $17.09 | 2,412,450 | — | — |
| 1985-07-11 | $10.28 | $16.72 | 1,256,850 | — | — |
| 1985-07-10 | $10.39 | $16.91 | 1,460,250 | — | — |
| 1985-07-09 | $10.33 | $16.82 | 1,186,200 | — | — |
| 1985-07-08 | $10.42 | $16.95 | 1,228,050 | — | — |
| 1985-07-05 | $10.39 | $16.91 | 1,624,050 | — | — |
| 1985-07-03 | $10.28 | $16.72 | 1,892,700 | — | — |
| 1985-07-02 | $10.31 | $16.77 | 2,379,600 | — | — |
| 1985-07-01 | $10.08 | $16.41 | 1,396,800 | — | — |
| 1985-06-28 | $9.94 | $16.18 | 1,695,150 | — | — |
| 1985-06-27 | $9.86 | $16.05 | 935,550 | — | — |
| 1985-06-26 | $9.83 | $16.00 | 1,306,800 | — | — |
| 1985-06-25 | $9.81 | $15.96 | 2,119,950 | — | — |
| 1985-06-24 | $9.67 | $15.73 | 987,750 | — | — |
| 1985-06-21 | $9.67 | $15.73 | 1,976,850 | — | — |
| 1985-06-20 | $9.78 | $15.91 | 1,184,400 | — | — |
| 1985-06-19 | $9.81 | $15.96 | 1,168,200 | — | — |
| 1985-06-18 | $9.89 | $16.09 | 1,828,350 | — | — |
| 1985-06-17 | $9.86 | $16.05 | 1,540,350 | — | — |
| 1985-06-14 | $9.78 | $15.91 | 936,450 | — | — |
| 1985-06-13 | $9.69 | $15.78 | 1,822,950 | — | — |
| 1985-06-12 | $9.97 | $16.23 | 1,708,650 | — | — |
| 1985-06-11 | $10.00 | $16.27 | 1,172,700 | — | — |
| 1985-06-10 | $10.03 | $16.32 | 1,624,500 | — | — |
| 1985-06-07 | $10.19 | $16.57 | 2,525,850 | — | — |
| 1985-06-06 | $10.37 | $16.88 | 4,362,525 | — | — |
| 1985-06-05 | $9.93 | $16.15 | 5,916,375 | — | — |
| 1985-06-04 | $9.63 | $15.67 | 2,682,450 | — | — |
| 1985-06-03 | $9.83 | $16.00 | 3,403,350 | — | — |
| 1985-05-31 | $9.85 | $16.03 | 3,970,350 | — | — |
| 1985-05-30 | $9.48 | $15.43 | 1,499,175 | — | — |
| 1985-05-29 | $9.48 | $15.43 | 2,696,625 | — | — |
| 1985-05-28 | $9.41 | $15.31 | 919,350 | — | — |
| 1985-05-24 | $9.43 | $15.34 | 1,018,575 | — | — |
| 1985-05-23 | $9.46 | $15.40 | 1,852,875 | — | — |
| 1985-05-22 | $9.43 | $15.34 | 1,185,975 | — | — |
| 1985-05-21 | $9.44 | $15.37 | 3,123,225 | — | — |
| 1985-05-20 | $9.56 | $15.55 | 4,162,050 | — | — |
| 1985-05-17 | $9.33 | $15.19 | 1,962,225 | — | — |
| 1985-05-16 | $9.24 | $15.04 | 1,877,850 | — | — |
| 1985-05-15 | $9.19 | $14.95 | 1,444,500 | — | — |
| 1985-05-14 | $9.19 | $14.95 | 1,435,050 | — | — |
| 1985-05-13 | $9.19 | $14.95 | 1,183,275 | — | — |
| 1985-05-10 | $9.22 | $15.01 | 4,995,675 | — | — |
| 1985-05-09 | $8.96 | $14.59 | 6,502,275 | — | — |
| 1985-05-08 | $8.63 | $14.04 | 4,417,200 | — | — |
| 1985-05-07 | $8.54 | $13.89 | 3,433,725 | — | — |
| 1985-05-06 | $8.56 | $13.92 | 2,044,575 | — | — |
| 1985-05-03 | $8.59 | $13.92 | 4,160,025 | — | — |
| 1985-05-02 | $8.50 | $13.77 | 6,585,975 | — | — |
| 1985-05-01 | $8.76 | $14.19 | 4,324,050 | — | — |
| 1985-04-30 | $8.94 | $14.49 | 3,970,350 | — | — |
| 1985-04-29 | $9.04 | $14.64 | 2,033,100 | — | — |
| 1985-04-26 | $9.20 | $14.91 | 1,256,850 | — | — |
| 1985-04-25 | $9.37 | $15.18 | 2,843,100 | — | — |
| 1985-04-24 | $9.26 | $15.00 | 2,986,875 | — | — |
| 1985-04-23 | $9.15 | $14.82 | 1,721,925 | — | — |
| 1985-04-22 | $9.19 | $14.88 | 1,120,500 | — | — |
| 1985-04-19 | $9.31 | $15.09 | 1,018,575 | — | — |
| 1985-04-18 | $9.30 | $15.06 | 1,576,800 | — | — |
| 1985-04-17 | $9.19 | $14.88 | 1,092,825 | — | — |
| 1985-04-16 | $9.04 | $14.64 | 1,940,625 | — | — |
| 1985-04-15 | $9.02 | $14.61 | 1,187,325 | — | — |
| 1985-04-12 | $9.02 | $14.61 | 1,493,775 | — | — |
| 1985-04-11 | $9.02 | $14.61 | 2,612,925 | — | — |
| 1985-04-10 | $8.89 | $14.40 | 3,536,325 | — | — |
| 1985-04-09 | $8.69 | $14.07 | 2,444,850 | — | — |
| 1985-04-08 | $8.83 | $14.31 | 2,053,350 | — | — |
| 1985-04-04 | $8.78 | $14.22 | 2,448,900 | — | — |
| 1985-04-03 | $8.80 | $14.25 | 4,373,325 | — | — |
| 1985-04-02 | $9.04 | $14.64 | 1,416,150 | — | — |
| 1985-04-01 | $9.26 | $15.00 | 1,279,125 | — | — |
| 1985-03-29 | $9.26 | $15.00 | 2,041,875 | — | — |
| 1985-03-28 | $9.44 | $15.30 | 1,654,425 | — | — |
| 1985-03-27 | $9.17 | $14.85 | 905,175 | — | — |
| 1985-03-26 | $9.09 | $14.73 | 1,414,125 | — | — |
| 1985-03-25 | $9.04 | $14.64 | 1,921,725 | — | — |
| 1985-03-22 | $9.24 | $14.97 | 984,150 | — | — |
| 1985-03-21 | $9.41 | $15.24 | 1,733,400 | — | — |
| 1985-03-20 | $9.20 | $14.91 | 2,040,525 | — | — |
| 1985-03-19 | $9.15 | $14.82 | 2,317,950 | — | — |
| 1985-03-18 | $8.89 | $14.40 | 2,808,000 | — | — |
| 1985-03-15 | $9.19 | $14.88 | 2,690,550 | — | — |
| 1985-03-14 | $9.26 | $15.00 | 2,731,050 | — | — |
| 1985-03-13 | $9.39 | $15.21 | 1,723,950 | — | — |
| 1985-03-12 | $9.59 | $15.54 | 1,514,700 | — | — |
| 1985-03-11 | $9.48 | $15.36 | 708,750 | — | — |
| 1985-03-08 | $9.46 | $15.33 | 1,418,850 | — | — |
| 1985-03-07 | $9.41 | $15.24 | 1,794,825 | — | — |
| 1985-03-06 | $9.52 | $15.42 | 2,464,425 | — | — |
| 1985-03-05 | $9.70 | $15.72 | 3,313,575 | — | — |
| 1985-03-04 | $9.69 | $15.69 | 2,252,475 | — | — |
| 1985-03-01 | $9.87 | $15.99 | 2,879,550 | — | — |
| 1985-02-28 | $9.70 | $15.72 | 1,110,375 | — | — |
| 1985-02-27 | $9.67 | $15.66 | 2,114,100 | — | — |
| 1985-02-26 | $9.69 | $15.69 | 2,373,975 | — | — |
| 1985-02-25 | $9.44 | $15.30 | 1,133,325 | — | — |
| 1985-02-22 | $9.43 | $15.27 | 1,134,000 | — | — |
| 1985-02-21 | $9.43 | $15.27 | 991,575 | — | — |
| 1985-02-20 | $9.52 | $15.42 | 2,799,900 | — | — |
| 1985-02-19 | $9.52 | $15.42 | 1,116,450 | — | — |
| 1985-02-15 | $9.65 | $15.63 | 1,690,200 | — | — |
| 1985-02-14 | $9.70 | $15.72 | 4,155,975 | — | — |
| 1985-02-13 | $9.83 | $15.93 | 5,306,175 | — | — |
| 1985-02-12 | $9.52 | $15.42 | 2,079,675 | — | — |
| 1985-02-11 | $9.44 | $15.30 | 1,473,525 | — | — |
| 1985-02-08 | $9.44 | $15.30 | 3,077,325 | — | — |
| 1985-02-07 | $9.31 | $15.09 | 6,558,975 | — | — |
| 1985-02-06 | $9.13 | $14.79 | 6,720,300 | — | — |
| 1985-02-05 | $9.39 | $15.21 | 3,949,425 | — | — |
| 1985-02-04 | $9.35 | $15.06 | 2,349,000 | — | — |
| 1985-02-01 | $9.22 | $14.85 | 1,728,000 | — | — |
| 1985-01-31 | $9.24 | $14.88 | 2,425,275 | — | — |
| 1985-01-30 | $9.28 | $14.94 | 3,636,225 | — | — |
| 1985-01-29 | $9.15 | $14.73 | 3,322,350 | — | — |
| 1985-01-28 | $9.20 | $14.82 | 3,708,450 | — | — |
| 1985-01-25 | $8.94 | $14.41 | 1,749,600 | — | — |
| 1985-01-24 | $8.83 | $14.23 | 3,064,500 | — | — |
| 1985-01-23 | $8.85 | $14.26 | 3,247,425 | — | — |
| 1985-01-22 | $8.81 | $14.20 | 5,946,750 | — | — |
| 1985-01-21 | $8.63 | $13.90 | 4,722,300 | — | — |
| 1985-01-18 | $8.30 | $13.36 | 5,287,275 | — | — |
| 1985-01-17 | $8.56 | $13.78 | 19,703,250 | — | — |
| 1985-01-16 | $8.83 | $14.23 | 3,350,700 | — | — |
| 1985-01-15 | $8.80 | $14.17 | 4,966,650 | — | — |
| 1985-01-14 | $8.89 | $14.32 | 2,720,925 | — | — |
| 1985-01-11 | $8.61 | $13.87 | 5,126,625 | — | — |
| 1985-01-10 | $8.46 | $13.63 | 5,586,975 | — | — |
| 1985-01-09 | $8.26 | $13.30 | 2,254,500 | — | — |
| 1985-01-08 | $8.15 | $13.12 | 1,015,875 | — | — |
| 1985-01-07 | $8.19 | $13.18 | 1,257,525 | — | — |
| 1985-01-04 | $8.13 | $13.09 | 1,251,450 | — | — |
| 1985-01-03 | $8.09 | $13.03 | 3,354,750 | — | — |
| 1985-01-02 | $8.04 | $12.95 | 1,906,875 | — | — |