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 | $11.80 | $37.65 | 348,754 | — | — |
| 1985-12-30 | $11.85 | $37.82 | 214,947 | — | — |
| 1985-12-27 | $11.75 | $37.49 | 203,321 | — | — |
| 1985-12-26 | $11.70 | $37.32 | 226,097 | — | — |
| 1985-12-24 | $11.64 | $37.15 | 297,983 | — | — |
| 1985-12-23 | $11.75 | $37.49 | 378,885 | — | — |
| 1985-12-20 | $12.01 | $38.33 | 2,467,378 | — | — |
| 1985-12-19 | $12.01 | $38.33 | 911,032 | — | — |
| 1985-12-18 | $12.17 | $38.83 | 421,590 | — | — |
| 1985-12-17 | $12.22 | $39.00 | 909,609 | — | — |
| 1985-12-16 | $12.01 | $38.33 | 637,011 | — | — |
| 1985-12-13 | $11.91 | $37.99 | 453,144 | — | — |
| 1985-12-12 | $11.75 | $37.49 | 883,511 | — | — |
| 1985-12-11 | $11.70 | $37.32 | 298,932 | — | — |
| 1985-12-10 | $11.64 | $37.15 | 865,955 | — | — |
| 1985-12-09 | $11.59 | $36.98 | 579,359 | — | — |
| 1985-12-06 | $11.59 | $36.98 | 201,661 | — | — |
| 1985-12-05 | $11.59 | $36.98 | 801,661 | — | — |
| 1985-12-04 | $11.59 | $36.98 | 1,766,785 | — | — |
| 1985-12-03 | $11.59 | $36.98 | 269,276 | — | — |
| 1985-12-02 | $11.64 | $37.15 | 257,651 | — | — |
| 1985-11-29 | $11.75 | $37.49 | 678,766 | — | — |
| 1985-11-27 | $11.80 | $37.65 | 310,795 | — | — |
| 1985-11-26 | $11.80 | $37.65 | 418,268 | — | — |
| 1985-11-25 | $11.80 | $37.65 | 311,981 | — | — |
| 1985-11-22 | $11.96 | $38.16 | 265,955 | — | — |
| 1985-11-21 | $11.96 | $38.16 | 384,104 | — | — |
| 1985-11-20 | $11.91 | $37.99 | 329,775 | — | — |
| 1985-11-19 | $11.96 | $38.16 | 183,155 | — | — |
| 1985-11-18 | $11.96 | $38.16 | 479,715 | — | — |
| 1985-11-15 | $11.91 | $37.99 | 954,923 | — | — |
| 1985-11-14 | $11.96 | $38.16 | 350,890 | — | — |
| 1985-11-13 | $11.85 | $37.82 | 466,667 | — | — |
| 1985-11-12 | $11.96 | $38.16 | 446,026 | — | — |
| 1985-11-11 | $11.80 | $37.65 | 536,655 | — | — |
| 1985-11-08 | $11.64 | $37.15 | 402,610 | — | — |
| 1985-11-07 | $11.80 | $36.77 | 828,470 | — | — |
| 1985-11-06 | $11.80 | $36.77 | 529,300 | — | — |
| 1985-11-05 | $11.80 | $36.77 | 1,248,161 | — | — |
| 1985-11-04 | $11.80 | $36.77 | 1,464,057 | — | — |
| 1985-11-01 | $11.96 | $37.26 | 375,801 | — | — |
| 1985-10-31 | $11.96 | $37.26 | 833,689 | — | — |
| 1985-10-30 | $11.85 | $36.93 | 386,714 | — | — |
| 1985-10-29 | $11.75 | $36.60 | 498,932 | — | — |
| 1985-10-28 | $11.49 | $35.78 | 257,651 | — | — |
| 1985-10-25 | $11.54 | $35.95 | 230,368 | — | — |
| 1985-10-24 | $11.70 | $36.44 | 503,915 | — | — |
| 1985-10-23 | $11.43 | $35.62 | 237,722 | — | — |
| 1985-10-22 | $11.38 | $35.45 | 386,240 | — | — |
| 1985-10-21 | $11.33 | $35.29 | 240,569 | — | — |
| 1985-10-18 | $11.17 | $34.80 | 350,652 | — | — |
| 1985-10-17 | $11.22 | $34.96 | 639,383 | — | — |
| 1985-10-16 | $11.12 | $34.63 | 214,235 | — | — |
| 1985-10-15 | $11.12 | $34.63 | 199,051 | — | — |
| 1985-10-14 | $11.12 | $34.63 | 392,171 | — | — |
| 1985-10-11 | $11.12 | $34.63 | 244,840 | — | — |
| 1985-10-10 | $10.96 | $34.14 | 144,247 | — | — |
| 1985-10-09 | $11.01 | $34.30 | 438,909 | — | — |
| 1985-10-08 | $11.01 | $34.30 | 241,044 | — | — |
| 1985-10-07 | $10.96 | $34.14 | 355,872 | — | — |
| 1985-10-04 | $11.01 | $34.30 | 396,204 | — | — |
| 1985-10-03 | $11.06 | $34.47 | 536,655 | — | — |
| 1985-10-02 | $11.01 | $34.30 | 205,219 | — | — |
| 1985-10-01 | $11.01 | $34.30 | 381,020 | — | — |
| 1985-09-30 | $10.85 | $33.81 | 730,249 | — | — |
| 1985-09-26 | $10.91 | $33.98 | 580,308 | — | — |
| 1985-09-25 | $11.12 | $34.63 | 188,849 | — | — |
| 1985-09-24 | $11.22 | $34.96 | 1,068,565 | — | — |
| 1985-09-23 | $11.33 | $35.29 | 113,167 | — | — |
| 1985-09-20 | $11.28 | $35.13 | 348,517 | — | — |
| 1985-09-19 | $11.22 | $34.96 | 225,623 | — | — |
| 1985-09-18 | $11.22 | $34.96 | 529,537 | — | — |
| 1985-09-17 | $11.17 | $34.80 | 339,976 | — | — |
| 1985-09-16 | $11.17 | $34.80 | 511,744 | — | — |
| 1985-09-13 | $11.06 | $34.47 | 944,484 | — | — |
| 1985-09-12 | $10.96 | $34.14 | 868,802 | — | — |
| 1985-09-11 | $11.38 | $35.45 | 404,508 | — | — |
| 1985-09-10 | $11.54 | $35.95 | 804,745 | — | — |
| 1985-09-09 | $11.59 | $36.11 | 142,823 | — | — |
| 1985-09-06 | $11.59 | $36.11 | 614,472 | — | — |
| 1985-09-05 | $11.64 | $36.27 | 196,916 | — | — |
| 1985-09-04 | $11.59 | $36.11 | 271,649 | — | — |
| 1985-09-03 | $11.64 | $36.27 | 156,346 | — | — |
| 1985-08-30 | $11.70 | $36.44 | 492,052 | — | — |
| 1985-08-29 | $11.54 | $35.95 | 417,082 | — | — |
| 1985-08-28 | $11.64 | $36.27 | 173,191 | — | — |
| 1985-08-27 | $11.49 | $35.78 | 369,158 | — | — |
| 1985-08-26 | $11.49 | $35.78 | 288,256 | — | — |
| 1985-08-23 | $11.59 | $36.11 | 220,878 | — | — |
| 1985-08-22 | $11.43 | $35.62 | 467,853 | — | — |
| 1985-08-21 | $11.54 | $35.95 | 182,444 | — | — |
| 1985-08-20 | $11.59 | $36.11 | 719,098 | — | — |
| 1985-08-19 | $11.59 | $36.11 | 1,367,972 | — | — |
| 1985-08-16 | $11.54 | $35.95 | 215,896 | — | — |
| 1985-08-15 | $11.59 | $36.11 | 596,204 | — | — |
| 1985-08-14 | $11.43 | $35.62 | 216,370 | — | — |
| 1985-08-13 | $11.38 | $35.45 | 924,318 | — | — |
| 1985-08-12 | $11.33 | $35.29 | 811,625 | — | — |
| 1985-08-09 | $11.64 | $35.41 | 2,223,013 | — | — |
| 1985-08-08 | $11.59 | $35.25 | 2,298,695 | — | — |
| 1985-08-07 | $11.59 | $35.25 | 906,524 | — | — |
| 1985-08-06 | $11.54 | $35.09 | 414,947 | — | — |
| 1985-08-05 | $11.54 | $35.09 | 876,868 | — | — |
| 1985-08-02 | $11.59 | $35.25 | 462,633 | — | — |
| 1985-08-01 | $11.64 | $35.41 | 849,348 | — | — |
| 1985-07-31 | $11.59 | $35.25 | 1,081,613 | — | — |
| 1985-07-30 | $11.59 | $35.25 | 1,897,272 | — | — |
| 1985-07-29 | $11.54 | $35.09 | 2,085,409 | — | — |
| 1985-07-26 | $11.75 | $35.73 | 629,419 | — | — |
| 1985-07-25 | $11.75 | $35.73 | 2,450,771 | — | — |
| 1985-07-24 | $11.54 | $35.09 | 972,242 | — | — |
| 1985-07-23 | $11.85 | $36.05 | 1,093,950 | — | — |
| 1985-07-22 | $12.07 | $36.69 | 310,083 | — | — |
| 1985-07-19 | $12.22 | $37.17 | 440,095 | — | — |
| 1985-07-18 | $12.22 | $37.17 | 1,763,464 | — | — |
| 1985-07-17 | $12.28 | $37.33 | 270,463 | — | — |
| 1985-07-16 | $12.17 | $37.01 | 764,176 | — | — |
| 1985-07-15 | $12.22 | $37.17 | 421,827 | — | — |
| 1985-07-12 | $12.22 | $37.17 | 552,313 | — | — |
| 1985-07-11 | $12.28 | $37.33 | 1,369,395 | — | — |
| 1985-07-10 | $12.22 | $37.17 | 1,695,848 | — | — |
| 1985-07-09 | $12.17 | $37.01 | 415,421 | — | — |
| 1985-07-08 | $12.17 | $37.01 | 272,361 | — | — |
| 1985-07-05 | $12.17 | $37.01 | 606,643 | — | — |
| 1985-07-03 | $12.12 | $36.85 | 1,265,243 | — | — |
| 1985-07-02 | $12.07 | $36.69 | 797,390 | — | — |
| 1985-07-01 | $12.07 | $36.69 | 652,432 | — | — |
| 1985-06-28 | $11.96 | $36.37 | 1,826,335 | — | — |
| 1985-06-27 | $11.91 | $36.21 | 1,051,957 | — | — |
| 1985-06-26 | $11.91 | $36.21 | 1,437,485 | — | — |
| 1985-06-25 | $11.85 | $36.05 | 1,501,305 | — | — |
| 1985-06-24 | $11.80 | $35.89 | 817,794 | — | — |
| 1985-06-21 | $11.70 | $35.57 | 950,652 | — | — |
| 1985-06-20 | $11.75 | $35.73 | 651,008 | — | — |
| 1985-06-19 | $11.70 | $35.57 | 1,107,711 | — | — |
| 1985-06-18 | $11.70 | $35.57 | 1,382,444 | — | — |
| 1985-06-17 | $11.64 | $35.41 | 563,227 | — | — |
| 1985-06-14 | $11.64 | $35.41 | 807,117 | — | — |
| 1985-06-13 | $11.64 | $35.41 | 590,036 | — | — |
| 1985-06-12 | $11.64 | $35.41 | 2,296,560 | — | — |
| 1985-06-11 | $11.59 | $35.25 | 2,187,663 | — | — |
| 1985-06-10 | $11.54 | $35.09 | 1,693,713 | — | — |
| 1985-06-07 | $11.38 | $34.61 | 1,084,698 | — | — |
| 1985-06-06 | $11.64 | $35.41 | 830,605 | — | — |
| 1985-06-05 | $11.80 | $35.89 | 646,026 | — | — |
| 1985-06-04 | $11.80 | $35.89 | 1,165,599 | — | — |
| 1985-06-03 | $11.85 | $36.05 | 600,949 | — | — |
| 1985-05-31 | $11.80 | $35.89 | 643,891 | — | — |
| 1985-05-30 | $11.70 | $35.57 | 525,979 | — | — |
| 1985-05-29 | $11.59 | $35.25 | 553,737 | — | — |
| 1985-05-28 | $11.54 | $35.09 | 1,349,229 | — | — |
| 1985-05-24 | $11.28 | $34.29 | 265,480 | — | — |
| 1985-05-23 | $11.22 | $34.13 | 614,472 | — | — |
| 1985-05-22 | $11.12 | $33.81 | 651,483 | — | — |
| 1985-05-21 | $11.43 | $34.77 | 1,726,690 | — | — |
| 1985-05-20 | $11.59 | $35.25 | 2,267,141 | — | — |
| 1985-05-17 | $11.28 | $34.29 | 1,648,161 | — | — |
| 1985-05-16 | $10.91 | $33.16 | 941,163 | — | — |
| 1985-05-15 | $10.75 | $32.68 | 324,555 | — | — |
| 1985-05-14 | $10.64 | $32.36 | 274,259 | — | — |
| 1985-05-13 | $10.64 | $32.36 | 865,955 | — | — |
| 1985-05-10 | $10.64 | $32.36 | 766,548 | — | — |
| 1985-05-09 | $10.80 | $32.00 | 869,276 | — | — |
| 1985-05-08 | $10.80 | $32.00 | 538,790 | — | — |
| 1985-05-07 | $10.96 | $32.47 | 1,276,631 | — | — |
| 1985-05-06 | $10.96 | $32.47 | 1,113,879 | — | — |
| 1985-05-03 | $10.80 | $32.00 | 410,676 | — | — |
| 1985-05-02 | $10.75 | $31.84 | 552,550 | — | — |
| 1985-05-01 | $10.75 | $31.84 | 685,409 | — | — |
| 1985-04-30 | $10.70 | $31.69 | 610,676 | — | — |
| 1985-04-29 | $10.85 | $32.15 | 677,106 | — | — |
| 1985-04-26 | $10.80 | $32.00 | 767,972 | — | — |
| 1985-04-25 | $10.70 | $31.69 | 366,074 | — | — |
| 1985-04-24 | $10.75 | $31.84 | 569,158 | — | — |
| 1985-04-23 | $10.70 | $31.69 | 771,056 | — | — |
| 1985-04-22 | $10.59 | $31.37 | 1,161,091 | — | — |
| 1985-04-19 | $10.43 | $30.91 | 653,618 | — | — |
| 1985-04-18 | $10.33 | $30.59 | 215,658 | — | — |
| 1985-04-17 | $10.33 | $30.59 | 146,382 | — | — |
| 1985-04-16 | $10.27 | $30.44 | 892,289 | — | — |
| 1985-04-15 | $10.27 | $30.44 | 280,664 | — | — |
| 1985-04-12 | $10.17 | $30.13 | 1,051,720 | — | — |
| 1985-04-11 | $10.12 | $29.97 | 1,106,050 | — | — |
| 1985-04-10 | $10.06 | $29.81 | 756,346 | — | — |
| 1985-04-09 | $9.91 | $29.34 | 486,358 | — | — |
| 1985-04-08 | $10.01 | $29.66 | 398,339 | — | — |
| 1985-04-04 | $10.01 | $29.66 | 703,440 | — | — |
| 1985-04-03 | $9.96 | $29.50 | 410,202 | — | — |
| 1985-04-02 | $10.01 | $29.66 | 308,185 | — | — |
| 1985-04-01 | $9.96 | $29.50 | 814,947 | — | — |
| 1985-03-29 | $9.91 | $29.34 | 358,482 | — | — |
| 1985-03-28 | $9.85 | $29.19 | 180,546 | — | — |
| 1985-03-27 | $9.80 | $29.03 | 538,316 | — | — |
| 1985-03-26 | $9.69 | $28.72 | 312,693 | — | — |
| 1985-03-25 | $9.69 | $28.72 | 436,536 | — | — |
| 1985-03-22 | $9.75 | $28.88 | 679,478 | — | — |
| 1985-03-21 | $9.64 | $28.56 | 582,206 | — | — |
| 1985-03-20 | $9.59 | $28.41 | 474,021 | — | — |
| 1985-03-19 | $9.59 | $28.41 | 148,280 | — | — |
| 1985-03-18 | $9.59 | $28.41 | 265,718 | — | — |
| 1985-03-15 | $9.54 | $28.25 | 220,403 | — | — |
| 1985-03-14 | $9.48 | $28.10 | 172,479 | — | — |
| 1985-03-13 | $9.54 | $28.25 | 361,566 | — | — |
| 1985-03-12 | $9.48 | $28.10 | 310,558 | — | — |
| 1985-03-11 | $9.48 | $28.10 | 181,732 | — | — |
| 1985-03-08 | $9.48 | $28.10 | 148,043 | — | — |
| 1985-03-07 | $9.54 | $28.25 | 176,275 | — | — |
| 1985-03-06 | $9.48 | $28.10 | 258,363 | — | — |
| 1985-03-05 | $9.48 | $28.10 | 478,292 | — | — |
| 1985-03-04 | $9.48 | $28.10 | 209,490 | — | — |
| 1985-03-01 | $9.48 | $28.10 | 172,954 | — | — |
| 1985-02-28 | $9.48 | $28.10 | 184,579 | — | — |
| 1985-02-27 | $9.59 | $28.41 | 355,635 | — | — |
| 1985-02-26 | $9.59 | $28.41 | 192,645 | — | — |
| 1985-02-25 | $9.54 | $28.25 | 454,804 | — | — |
| 1985-02-22 | $9.59 | $28.41 | 665,480 | — | — |
| 1985-02-21 | $9.48 | $28.10 | 336,892 | — | — |
| 1985-02-20 | $9.54 | $28.25 | 184,104 | — | — |
| 1985-02-19 | $9.48 | $28.10 | 436,299 | — | — |
| 1985-02-15 | $9.48 | $28.10 | 1,407,829 | — | — |
| 1985-02-14 | $9.54 | $28.25 | 606,168 | — | — |
| 1985-02-13 | $9.48 | $28.10 | 579,359 | — | — |
| 1985-02-12 | $9.43 | $27.94 | 933,096 | — | — |
| 1985-02-11 | $9.43 | $27.94 | 1,107,473 | — | — |
| 1985-02-08 | $9.54 | $28.25 | 1,897,272 | — | — |
| 1985-02-07 | $9.75 | $28.10 | 2,545,670 | — | — |
| 1985-02-06 | $9.64 | $27.80 | 1,231,317 | — | — |
| 1985-02-05 | $9.64 | $27.80 | 542,823 | — | — |
| 1985-02-04 | $9.64 | $27.80 | 222,301 | — | — |
| 1985-02-01 | $9.64 | $27.80 | 279,004 | — | — |
| 1985-01-31 | $9.59 | $27.65 | 918,861 | — | — |
| 1985-01-30 | $9.69 | $27.95 | 361,566 | — | — |
| 1985-01-29 | $9.64 | $27.80 | 155,635 | — | — |
| 1985-01-28 | $9.69 | $27.95 | 719,098 | — | — |
| 1985-01-25 | $9.69 | $27.95 | 765,362 | — | — |
| 1985-01-24 | $9.59 | $27.65 | 208,778 | — | — |
| 1985-01-23 | $9.64 | $27.80 | 458,126 | — | — |
| 1985-01-22 | $9.59 | $27.65 | 204,745 | — | — |
| 1985-01-21 | $9.59 | $27.65 | 638,434 | — | — |
| 1985-01-18 | $9.64 | $27.80 | 1,088,019 | — | — |
| 1985-01-17 | $9.59 | $27.65 | 695,374 | — | — |
| 1985-01-16 | $9.59 | $27.65 | 1,504,864 | — | — |
| 1985-01-15 | $9.59 | $27.65 | 677,817 | — | — |
| 1985-01-14 | $9.43 | $27.19 | 170,581 | — | — |
| 1985-01-11 | $9.48 | $27.34 | 484,935 | — | — |
| 1985-01-10 | $9.27 | $26.74 | 1,038,434 | — | — |
| 1985-01-09 | $9.22 | $26.58 | 576,750 | — | — |
| 1985-01-08 | $9.38 | $27.04 | 306,999 | — | — |
| 1985-01-07 | $9.38 | $27.04 | 195,730 | — | — |
| 1985-01-04 | $9.33 | $26.89 | 525,979 | — | — |
| 1985-01-03 | $9.33 | $26.89 | 340,451 | — | — |
| 1985-01-02 | $9.33 | $26.89 | 620,641 | — | — |