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 | $12.47 | $22.06 | 606,000 | — | — |
| 1985-12-30 | $12.47 | $22.06 | 572,400 | — | — |
| 1985-12-27 | $12.50 | $22.12 | 1,758,400 | — | — |
| 1985-12-26 | $12.50 | $22.12 | 260,400 | — | — |
| 1985-12-24 | $12.44 | $22.01 | 1,215,200 | — | — |
| 1985-12-23 | $12.41 | $21.95 | 488,800 | — | — |
| 1985-12-20 | $12.56 | $22.23 | 2,246,000 | — | — |
| 1985-12-19 | $12.59 | $22.28 | 956,400 | — | — |
| 1985-12-18 | $12.75 | $22.56 | 822,800 | — | — |
| 1985-12-17 | $12.69 | $22.45 | 1,310,800 | — | — |
| 1985-12-16 | $12.72 | $22.50 | 1,417,200 | — | — |
| 1985-12-13 | $12.69 | $22.45 | 985,200 | — | — |
| 1985-12-12 | $12.31 | $21.79 | 987,600 | — | — |
| 1985-12-11 | $12.25 | $21.68 | 3,231,200 | — | — |
| 1985-12-10 | $12.44 | $22.01 | 1,659,600 | — | — |
| 1985-12-09 | $12.66 | $22.39 | 1,903,200 | — | — |
| 1985-12-06 | $12.91 | $22.84 | 1,102,000 | — | — |
| 1985-12-05 | $12.97 | $22.95 | 1,716,400 | — | — |
| 1985-12-04 | $13.03 | $23.06 | 2,567,200 | — | — |
| 1985-12-03 | $13.19 | $23.33 | 1,276,000 | — | — |
| 1985-12-02 | $12.75 | $22.56 | 841,600 | — | — |
| 1985-11-29 | $13.09 | $23.17 | 336,400 | — | — |
| 1985-11-27 | $13.16 | $23.28 | 1,135,600 | — | — |
| 1985-11-26 | $13.31 | $23.56 | 775,200 | — | — |
| 1985-11-25 | $13.50 | $23.89 | 810,400 | — | — |
| 1985-11-22 | $13.78 | $24.38 | 1,514,400 | — | — |
| 1985-11-21 | $13.06 | $23.11 | 787,200 | — | — |
| 1985-11-20 | $12.84 | $22.73 | 562,400 | — | — |
| 1985-11-19 | $12.88 | $22.78 | 586,000 | — | — |
| 1985-11-18 | $13.19 | $23.33 | 608,800 | — | — |
| 1985-11-15 | $13.16 | $23.28 | 881,200 | — | — |
| 1985-11-14 | $13.25 | $23.44 | 1,298,000 | — | — |
| 1985-11-13 | $12.84 | $22.73 | 1,068,000 | — | — |
| 1985-11-12 | $12.94 | $22.58 | 2,470,800 | — | — |
| 1985-11-11 | $13.06 | $22.80 | 1,463,200 | — | — |
| 1985-11-08 | $12.66 | $22.09 | 545,600 | — | — |
| 1985-11-07 | $12.78 | $22.31 | 521,200 | — | — |
| 1985-11-06 | $12.81 | $22.36 | 885,200 | — | — |
| 1985-11-05 | $12.94 | $22.58 | 1,018,000 | — | — |
| 1985-11-04 | $12.84 | $22.42 | 525,600 | — | — |
| 1985-11-01 | $12.94 | $22.58 | 1,471,600 | — | — |
| 1985-10-31 | $12.94 | $22.58 | 1,284,000 | — | — |
| 1985-10-30 | $13.13 | $22.91 | 1,120,000 | — | — |
| 1985-10-29 | $13.25 | $23.13 | 1,706,800 | — | — |
| 1985-10-28 | $12.97 | $22.64 | 1,035,600 | — | — |
| 1985-10-25 | $13.00 | $22.69 | 1,752,800 | — | — |
| 1985-10-24 | $13.16 | $22.96 | 3,930,000 | — | — |
| 1985-10-23 | $13.59 | $23.73 | 5,456,000 | — | — |
| 1985-10-22 | $12.75 | $22.25 | 4,648,000 | — | — |
| 1985-10-21 | $12.56 | $21.93 | 4,892,000 | — | — |
| 1985-10-18 | $11.81 | $20.62 | 770,000 | — | — |
| 1985-10-17 | $11.88 | $20.73 | 1,468,800 | — | — |
| 1985-10-16 | $11.84 | $20.67 | 658,800 | — | — |
| 1985-10-15 | $11.66 | $20.35 | 584,000 | — | — |
| 1985-10-14 | $11.53 | $20.13 | 215,200 | — | — |
| 1985-10-11 | $11.44 | $19.96 | 574,800 | — | — |
| 1985-10-10 | $11.47 | $20.02 | 1,043,600 | — | — |
| 1985-10-09 | $11.56 | $20.18 | 895,200 | — | — |
| 1985-10-08 | $11.53 | $20.13 | 410,400 | — | — |
| 1985-10-07 | $11.44 | $19.96 | 1,058,400 | — | — |
| 1985-10-04 | $11.84 | $20.67 | 625,200 | — | — |
| 1985-10-03 | $11.97 | $20.89 | 2,091,600 | — | — |
| 1985-10-02 | $11.97 | $20.89 | 2,259,200 | — | — |
| 1985-10-01 | $11.97 | $20.89 | 3,316,000 | — | — |
| 1985-09-30 | $11.47 | $20.02 | 2,094,400 | — | — |
| 1985-09-26 | $11.09 | $19.36 | 2,214,400 | — | — |
| 1985-09-25 | $10.78 | $18.82 | 366,400 | — | — |
| 1985-09-24 | $10.97 | $19.15 | 485,200 | — | — |
| 1985-09-23 | $10.91 | $19.04 | 885,200 | — | — |
| 1985-09-20 | $10.88 | $18.98 | 1,118,400 | — | — |
| 1985-09-19 | $10.94 | $19.09 | 766,400 | — | — |
| 1985-09-18 | $10.91 | $19.04 | 902,800 | — | — |
| 1985-09-17 | $11.06 | $19.31 | 898,800 | — | — |
| 1985-09-16 | $11.13 | $19.42 | 963,200 | — | — |
| 1985-09-13 | $11.22 | $19.58 | 737,200 | — | — |
| 1985-09-12 | $11.28 | $19.69 | 604,000 | — | — |
| 1985-09-11 | $11.28 | $19.69 | 608,800 | — | — |
| 1985-09-10 | $11.34 | $19.80 | 962,000 | — | — |
| 1985-09-09 | $11.28 | $19.69 | 251,200 | — | — |
| 1985-09-06 | $11.28 | $19.69 | 578,400 | — | — |
| 1985-09-05 | $11.31 | $19.75 | 482,400 | — | — |
| 1985-09-04 | $11.28 | $19.69 | 342,400 | — | — |
| 1985-09-03 | $11.31 | $19.75 | 994,400 | — | — |
| 1985-08-30 | $11.50 | $20.07 | 1,039,600 | — | — |
| 1985-08-29 | $11.47 | $20.02 | 212,400 | — | — |
| 1985-08-28 | $11.47 | $20.02 | 379,200 | — | — |
| 1985-08-27 | $11.44 | $19.96 | 630,400 | — | — |
| 1985-08-26 | $11.56 | $20.18 | 315,600 | — | — |
| 1985-08-23 | $11.44 | $19.96 | 300,800 | — | — |
| 1985-08-22 | $11.41 | $19.91 | 304,000 | — | — |
| 1985-08-21 | $11.56 | $20.18 | 714,800 | — | — |
| 1985-08-20 | $11.50 | $20.07 | 635,600 | — | — |
| 1985-08-19 | $11.50 | $20.07 | 407,600 | — | — |
| 1985-08-16 | $11.56 | $20.18 | 340,800 | — | — |
| 1985-08-15 | $11.63 | $20.29 | 815,600 | — | — |
| 1985-08-14 | $11.53 | $20.13 | 182,800 | — | — |
| 1985-08-13 | $11.44 | $19.96 | 538,800 | — | — |
| 1985-08-12 | $11.53 | $19.82 | 1,370,400 | — | — |
| 1985-08-09 | $11.41 | $19.61 | 264,000 | — | — |
| 1985-08-08 | $11.50 | $19.77 | 193,600 | — | — |
| 1985-08-07 | $11.34 | $19.50 | 432,400 | — | — |
| 1985-08-06 | $11.31 | $19.45 | 815,600 | — | — |
| 1985-08-05 | $11.50 | $19.77 | 634,000 | — | — |
| 1985-08-02 | $11.34 | $19.50 | 1,333,200 | — | — |
| 1985-08-01 | $11.44 | $19.66 | 376,400 | — | — |
| 1985-07-31 | $11.63 | $19.98 | 1,035,200 | — | — |
| 1985-07-30 | $11.88 | $20.41 | 173,200 | — | — |
| 1985-07-29 | $11.97 | $20.57 | 654,800 | — | — |
| 1985-07-26 | $12.00 | $20.63 | 2,392,800 | — | — |
| 1985-07-25 | $11.94 | $20.52 | 1,449,600 | — | — |
| 1985-07-24 | $11.69 | $20.09 | 1,313,600 | — | — |
| 1985-07-23 | $11.44 | $19.66 | 973,600 | — | — |
| 1985-07-22 | $11.47 | $19.71 | 552,800 | — | — |
| 1985-07-19 | $11.56 | $19.88 | 213,600 | — | — |
| 1985-07-18 | $11.47 | $19.71 | 480,800 | — | — |
| 1985-07-17 | $11.47 | $19.71 | 340,400 | — | — |
| 1985-07-16 | $11.34 | $19.50 | 1,058,000 | — | — |
| 1985-07-15 | $11.38 | $19.55 | 616,000 | — | — |
| 1985-07-12 | $11.47 | $19.71 | 467,200 | — | — |
| 1985-07-11 | $11.47 | $19.71 | 946,800 | — | — |
| 1985-07-10 | $11.63 | $19.98 | 932,800 | — | — |
| 1985-07-09 | $11.69 | $20.09 | 1,589,200 | — | — |
| 1985-07-08 | $11.50 | $19.77 | 804,800 | — | — |
| 1985-07-05 | $11.47 | $19.71 | 192,400 | — | — |
| 1985-07-03 | $11.53 | $19.82 | 308,800 | — | — |
| 1985-07-02 | $11.63 | $19.98 | 259,200 | — | — |
| 1985-07-01 | $11.59 | $19.93 | 452,800 | — | — |
| 1985-06-28 | $11.72 | $20.14 | 478,000 | — | — |
| 1985-06-27 | $11.88 | $20.41 | 410,800 | — | — |
| 1985-06-26 | $11.94 | $20.52 | 422,800 | — | — |
| 1985-06-25 | $11.69 | $20.09 | 378,800 | — | — |
| 1985-06-24 | $11.63 | $19.98 | 385,600 | — | — |
| 1985-06-21 | $11.72 | $20.14 | 1,585,600 | — | — |
| 1985-06-20 | $11.44 | $19.66 | 595,200 | — | — |
| 1985-06-19 | $11.69 | $20.09 | 715,600 | — | — |
| 1985-06-18 | $11.69 | $20.09 | 403,200 | — | — |
| 1985-06-17 | $11.66 | $20.04 | 331,600 | — | — |
| 1985-06-14 | $11.81 | $20.31 | 356,000 | — | — |
| 1985-06-13 | $11.50 | $19.77 | 622,800 | — | — |
| 1985-06-12 | $11.56 | $19.88 | 684,400 | — | — |
| 1985-06-11 | $11.63 | $19.98 | 821,200 | — | — |
| 1985-06-10 | $11.72 | $20.14 | 626,400 | — | — |
| 1985-06-07 | $11.56 | $19.88 | 540,400 | — | — |
| 1985-06-06 | $11.66 | $20.04 | 719,200 | — | — |
| 1985-06-05 | $11.56 | $19.88 | 582,800 | — | — |
| 1985-06-04 | $11.53 | $19.82 | 1,147,200 | — | — |
| 1985-06-03 | $11.63 | $19.98 | 762,000 | — | — |
| 1985-05-31 | $11.97 | $20.57 | 953,600 | — | — |
| 1985-05-30 | $11.59 | $19.93 | 596,400 | — | — |
| 1985-05-29 | $11.50 | $19.77 | 1,327,600 | — | — |
| 1985-05-28 | $11.75 | $20.20 | 645,200 | — | — |
| 1985-05-24 | $12.06 | $20.74 | 296,400 | — | — |
| 1985-05-23 | $12.00 | $20.63 | 275,200 | — | — |
| 1985-05-22 | $12.09 | $20.79 | 497,200 | — | — |
| 1985-05-21 | $12.13 | $20.84 | 651,600 | — | — |
| 1985-05-20 | $12.19 | $20.95 | 362,000 | — | — |
| 1985-05-17 | $12.06 | $20.74 | 440,000 | — | — |
| 1985-05-16 | $12.06 | $20.74 | 883,600 | — | — |
| 1985-05-15 | $11.97 | $20.57 | 570,400 | — | — |
| 1985-05-14 | $11.94 | $20.52 | 390,800 | — | — |
| 1985-05-13 | $11.97 | $20.57 | 641,200 | — | — |
| 1985-05-10 | $11.94 | $20.22 | 769,200 | — | — |
| 1985-05-09 | $11.97 | $20.27 | 672,800 | — | — |
| 1985-05-08 | $12.06 | $20.43 | 621,600 | — | — |
| 1985-05-07 | $12.38 | $20.96 | 347,200 | — | — |
| 1985-05-06 | $12.38 | $20.96 | 532,000 | — | — |
| 1985-05-03 | $12.38 | $20.96 | 598,800 | — | — |
| 1985-05-02 | $12.47 | $21.12 | 1,493,600 | — | — |
| 1985-05-01 | $12.63 | $21.38 | 2,565,200 | — | — |
| 1985-04-30 | $12.34 | $20.91 | 1,294,000 | — | — |
| 1985-04-29 | $12.38 | $20.96 | 2,430,400 | — | — |
| 1985-04-26 | $12.06 | $20.43 | 858,800 | — | — |
| 1985-04-25 | $12.22 | $20.70 | 1,746,800 | — | — |
| 1985-04-24 | $11.88 | $20.11 | 925,600 | — | — |
| 1985-04-23 | $11.69 | $19.80 | 976,000 | — | — |
| 1985-04-22 | $11.78 | $19.95 | 404,800 | — | — |
| 1985-04-19 | $11.72 | $19.85 | 1,295,600 | — | — |
| 1985-04-18 | $11.72 | $19.85 | 595,600 | — | — |
| 1985-04-17 | $11.81 | $20.01 | 622,000 | — | — |
| 1985-04-16 | $11.78 | $19.95 | 572,800 | — | — |
| 1985-04-15 | $11.75 | $19.90 | 705,200 | — | — |
| 1985-04-12 | $11.78 | $19.95 | 472,800 | — | — |
| 1985-04-11 | $11.69 | $19.80 | 457,200 | — | — |
| 1985-04-10 | $11.78 | $19.95 | 554,800 | — | — |
| 1985-04-09 | $11.69 | $19.80 | 366,800 | — | — |
| 1985-04-08 | $11.59 | $19.64 | 260,400 | — | — |
| 1985-04-04 | $11.50 | $19.48 | 236,800 | — | — |
| 1985-04-03 | $11.50 | $19.48 | 789,600 | — | — |
| 1985-04-02 | $11.63 | $19.69 | 779,600 | — | — |
| 1985-04-01 | $11.81 | $20.01 | 608,800 | — | — |
| 1985-03-29 | $11.81 | $20.01 | 289,200 | — | — |
| 1985-03-28 | $11.69 | $19.80 | 398,400 | — | — |
| 1985-03-27 | $11.75 | $19.90 | 355,200 | — | — |
| 1985-03-26 | $11.88 | $20.11 | 1,213,600 | — | — |
| 1985-03-25 | $11.94 | $20.22 | 299,600 | — | — |
| 1985-03-22 | $11.78 | $19.95 | 585,600 | — | — |
| 1985-03-21 | $11.75 | $19.90 | 614,400 | — | — |
| 1985-03-20 | $11.66 | $19.74 | 556,400 | — | — |
| 1985-03-19 | $11.66 | $19.74 | 1,195,200 | — | — |
| 1985-03-18 | $11.50 | $19.48 | 1,098,800 | — | — |
| 1985-03-15 | $11.31 | $19.16 | 1,151,600 | — | — |
| 1985-03-14 | $11.38 | $19.27 | 506,000 | — | — |
| 1985-03-13 | $11.38 | $19.27 | 436,800 | — | — |
| 1985-03-12 | $11.38 | $19.27 | 1,075,600 | — | — |
| 1985-03-11 | $11.22 | $19.00 | 1,251,200 | — | — |
| 1985-03-08 | $11.22 | $19.00 | 1,135,600 | — | — |
| 1985-03-07 | $11.25 | $19.06 | 916,400 | — | — |
| 1985-03-06 | $11.38 | $19.27 | 631,200 | — | — |
| 1985-03-05 | $11.31 | $19.16 | 363,600 | — | — |
| 1985-03-04 | $11.31 | $19.16 | 510,800 | — | — |
| 1985-03-01 | $11.38 | $19.27 | 674,400 | — | — |
| 1985-02-28 | $11.22 | $19.00 | 790,800 | — | — |
| 1985-02-27 | $11.28 | $19.11 | 542,400 | — | — |
| 1985-02-26 | $11.38 | $19.27 | 681,600 | — | — |
| 1985-02-25 | $11.16 | $18.90 | 450,400 | — | — |
| 1985-02-22 | $11.25 | $19.06 | 492,000 | — | — |
| 1985-02-21 | $11.09 | $18.79 | 462,800 | — | — |
| 1985-02-20 | $11.00 | $18.63 | 1,078,000 | — | — |
| 1985-02-19 | $11.13 | $18.84 | 328,000 | — | — |
| 1985-02-15 | $11.22 | $19.00 | 264,000 | — | — |
| 1985-02-14 | $11.19 | $18.95 | 1,279,600 | — | — |
| 1985-02-13 | $11.28 | $19.11 | 3,539,200 | — | — |
| 1985-02-12 | $11.22 | $18.71 | 2,379,200 | — | — |
| 1985-02-11 | $11.19 | $18.65 | 2,351,600 | — | — |
| 1985-02-08 | $11.22 | $18.71 | 804,400 | — | — |
| 1985-02-07 | $11.09 | $18.50 | 597,200 | — | — |
| 1985-02-06 | $10.94 | $18.24 | 680,000 | — | — |
| 1985-02-05 | $11.00 | $18.34 | 521,600 | — | — |
| 1985-02-04 | $11.22 | $18.71 | 767,200 | — | — |
| 1985-02-01 | $11.09 | $18.50 | 1,222,400 | — | — |
| 1985-01-31 | $11.16 | $18.60 | 1,374,800 | — | — |
| 1985-01-30 | $10.94 | $18.24 | 2,602,800 | — | — |
| 1985-01-29 | $10.59 | $17.66 | 1,162,000 | — | — |
| 1985-01-28 | $10.66 | $17.77 | 607,600 | — | — |
| 1985-01-25 | $10.94 | $18.24 | 1,019,200 | — | — |
| 1985-01-24 | $10.97 | $18.29 | 1,746,800 | — | — |
| 1985-01-23 | $10.94 | $18.24 | 663,200 | — | — |
| 1985-01-22 | $11.00 | $18.34 | 972,400 | — | — |
| 1985-01-21 | $10.84 | $18.08 | 1,081,600 | — | — |
| 1985-01-18 | $10.56 | $17.61 | 652,800 | — | — |
| 1985-01-17 | $10.56 | $17.61 | 860,400 | — | — |
| 1985-01-16 | $10.53 | $17.56 | 1,036,000 | — | — |
| 1985-01-15 | $10.47 | $17.46 | 825,600 | — | — |
| 1985-01-14 | $10.41 | $17.35 | 1,006,800 | — | — |
| 1985-01-11 | $10.25 | $17.09 | 1,158,800 | — | — |
| 1985-01-10 | $10.38 | $17.30 | 961,200 | — | — |
| 1985-01-09 | $10.06 | $16.78 | 417,600 | — | — |
| 1985-01-08 | $9.97 | $16.62 | 422,800 | — | — |
| 1985-01-07 | $10.00 | $16.67 | 689,600 | — | — |
| 1985-01-04 | $10.00 | $16.67 | 1,536,800 | — | — |
| 1985-01-03 | $10.19 | $16.99 | 1,456,000 | — | — |
| 1985-01-02 | $10.38 | $17.30 | 852,800 | — | — |