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 | $9.53 | $15.97 | 2,513,200 | — | — |
| 1985-12-30 | $9.38 | $15.71 | 1,500,800 | — | — |
| 1985-12-27 | $9.31 | $15.60 | 1,532,400 | — | — |
| 1985-12-26 | $9.31 | $15.60 | 760,400 | — | — |
| 1985-12-24 | $9.28 | $15.55 | 1,012,800 | — | — |
| 1985-12-23 | $9.28 | $15.55 | 1,013,200 | — | — |
| 1985-12-20 | $9.44 | $15.81 | 3,361,600 | — | — |
| 1985-12-19 | $9.44 | $15.81 | 2,190,400 | — | — |
| 1985-12-18 | $9.38 | $15.71 | 2,148,000 | — | — |
| 1985-12-17 | $9.19 | $15.40 | 1,867,200 | — | — |
| 1985-12-16 | $9.25 | $15.50 | 3,163,200 | — | — |
| 1985-12-13 | $9.13 | $15.29 | 2,065,600 | — | — |
| 1985-12-12 | $8.81 | $14.77 | 3,207,200 | — | — |
| 1985-12-11 | $8.66 | $14.51 | 4,560,000 | — | — |
| 1985-12-10 | $8.50 | $14.24 | 6,640,000 | — | — |
| 1985-12-09 | $9.00 | $15.08 | 4,000,000 | — | — |
| 1985-12-06 | $9.50 | $15.92 | 1,755,600 | — | — |
| 1985-12-05 | $9.53 | $15.97 | 1,647,600 | — | — |
| 1985-12-04 | $9.44 | $15.81 | 1,666,000 | — | — |
| 1985-12-03 | $9.41 | $15.76 | 1,135,200 | — | — |
| 1985-12-02 | $9.34 | $15.66 | 1,310,800 | — | — |
| 1985-11-29 | $9.56 | $16.02 | 2,510,400 | — | — |
| 1985-11-27 | $9.84 | $16.50 | 2,504,800 | — | — |
| 1985-11-26 | $9.81 | $16.44 | 1,785,600 | — | — |
| 1985-11-25 | $9.72 | $16.29 | 1,627,600 | — | — |
| 1985-11-22 | $9.59 | $16.08 | 577,200 | — | — |
| 1985-11-21 | $9.66 | $16.18 | 1,736,800 | — | — |
| 1985-11-20 | $9.47 | $15.87 | 775,200 | — | — |
| 1985-11-19 | $9.53 | $15.97 | 832,800 | — | — |
| 1985-11-18 | $9.59 | $16.08 | 881,600 | — | — |
| 1985-11-15 | $9.56 | $16.02 | 1,783,600 | — | — |
| 1985-11-14 | $9.63 | $16.13 | 1,821,600 | — | — |
| 1985-11-13 | $9.44 | $15.81 | 1,128,800 | — | — |
| 1985-11-12 | $9.56 | $16.02 | 4,160,000 | — | — |
| 1985-11-11 | $9.63 | $16.13 | 1,998,800 | — | — |
| 1985-11-08 | $9.38 | $15.71 | 1,518,400 | — | — |
| 1985-11-07 | $9.31 | $15.60 | 1,252,000 | — | — |
| 1985-11-06 | $9.34 | $15.66 | 1,864,400 | — | — |
| 1985-11-05 | $9.47 | $15.87 | 1,729,600 | — | — |
| 1985-11-04 | $9.66 | $15.93 | 1,641,200 | — | — |
| 1985-11-01 | $9.69 | $15.98 | 1,828,000 | — | — |
| 1985-10-31 | $9.78 | $16.14 | 1,204,800 | — | — |
| 1985-10-30 | $9.75 | $16.08 | 1,230,000 | — | — |
| 1985-10-29 | $9.88 | $16.29 | 4,744,000 | — | — |
| 1985-10-28 | $9.94 | $16.39 | 1,922,400 | — | — |
| 1985-10-25 | $9.81 | $16.19 | 1,601,200 | — | — |
| 1985-10-24 | $9.88 | $16.29 | 2,108,000 | — | — |
| 1985-10-23 | $9.84 | $16.24 | 2,454,000 | — | — |
| 1985-10-22 | $9.75 | $16.08 | 1,385,200 | — | — |
| 1985-10-21 | $9.66 | $15.93 | 802,800 | — | — |
| 1985-10-18 | $9.53 | $15.72 | 1,458,400 | — | — |
| 1985-10-17 | $9.72 | $16.03 | 1,553,600 | — | — |
| 1985-10-16 | $9.81 | $16.19 | 1,643,200 | — | — |
| 1985-10-15 | $9.75 | $16.08 | 3,100,000 | — | — |
| 1985-10-14 | $9.69 | $15.98 | 1,161,600 | — | — |
| 1985-10-11 | $9.56 | $15.77 | 746,400 | — | — |
| 1985-10-10 | $9.50 | $15.67 | 968,000 | — | — |
| 1985-10-09 | $9.50 | $15.67 | 910,400 | — | — |
| 1985-10-08 | $9.47 | $15.62 | 1,326,000 | — | — |
| 1985-10-07 | $9.44 | $15.57 | 1,727,200 | — | — |
| 1985-10-04 | $9.53 | $15.72 | 1,375,200 | — | — |
| 1985-10-03 | $9.66 | $15.93 | 2,737,200 | — | — |
| 1985-10-02 | $9.59 | $15.83 | 3,561,600 | — | — |
| 1985-10-01 | $9.69 | $15.98 | 5,720,000 | — | — |
| 1985-09-30 | $9.25 | $15.26 | 2,370,000 | — | — |
| 1985-09-26 | $9.09 | $15.00 | 2,498,800 | — | — |
| 1985-09-25 | $8.78 | $14.49 | 771,600 | — | — |
| 1985-09-24 | $9.00 | $14.85 | 2,305,600 | — | — |
| 1985-09-23 | $9.13 | $15.05 | 806,400 | — | — |
| 1985-09-20 | $9.19 | $15.16 | 1,657,200 | — | — |
| 1985-09-19 | $9.16 | $15.10 | 998,000 | — | — |
| 1985-09-18 | $9.00 | $14.85 | 1,276,800 | — | — |
| 1985-09-17 | $8.94 | $14.74 | 1,378,400 | — | — |
| 1985-09-16 | $8.97 | $14.80 | 1,730,400 | — | — |
| 1985-09-13 | $9.16 | $15.10 | 1,756,400 | — | — |
| 1985-09-12 | $9.22 | $15.21 | 1,403,200 | — | — |
| 1985-09-11 | $9.25 | $15.26 | 1,621,200 | — | — |
| 1985-09-10 | $9.28 | $15.31 | 1,787,200 | — | — |
| 1985-09-09 | $9.25 | $15.26 | 1,396,800 | — | — |
| 1985-09-06 | $9.38 | $15.47 | 837,200 | — | — |
| 1985-09-05 | $9.41 | $15.52 | 735,200 | — | — |
| 1985-09-04 | $9.34 | $15.41 | 894,400 | — | — |
| 1985-09-03 | $9.34 | $15.41 | 869,200 | — | — |
| 1985-08-30 | $9.41 | $15.52 | 1,043,200 | — | — |
| 1985-08-29 | $9.41 | $15.52 | 1,123,600 | — | — |
| 1985-08-28 | $9.34 | $15.41 | 678,800 | — | — |
| 1985-08-27 | $9.22 | $15.21 | 878,800 | — | — |
| 1985-08-26 | $9.22 | $15.21 | 976,400 | — | — |
| 1985-08-23 | $9.19 | $15.16 | 832,000 | — | — |
| 1985-08-22 | $9.13 | $15.05 | 1,940,800 | — | — |
| 1985-08-21 | $9.25 | $15.26 | 854,000 | — | — |
| 1985-08-20 | $9.38 | $15.47 | 1,895,600 | — | — |
| 1985-08-19 | $9.22 | $15.21 | 566,400 | — | — |
| 1985-08-16 | $9.19 | $15.16 | 2,510,000 | — | — |
| 1985-08-15 | $9.22 | $15.21 | 1,367,200 | — | — |
| 1985-08-14 | $9.25 | $15.26 | 844,800 | — | — |
| 1985-08-13 | $9.16 | $15.10 | 757,600 | — | — |
| 1985-08-12 | $9.16 | $15.10 | 1,122,000 | — | — |
| 1985-08-09 | $9.22 | $15.21 | 955,200 | — | — |
| 1985-08-08 | $9.34 | $15.41 | 923,200 | — | — |
| 1985-08-07 | $9.25 | $15.26 | 873,200 | — | — |
| 1985-08-06 | $9.16 | $15.10 | 1,404,400 | — | — |
| 1985-08-05 | $9.28 | $15.31 | 1,572,800 | — | — |
| 1985-08-02 | $9.28 | $15.06 | 1,623,200 | — | — |
| 1985-08-01 | $9.03 | $14.66 | 2,773,600 | — | — |
| 1985-07-31 | $9.19 | $14.91 | 1,720,000 | — | — |
| 1985-07-30 | $9.47 | $15.37 | 978,800 | — | — |
| 1985-07-29 | $9.59 | $15.57 | 1,734,400 | — | — |
| 1985-07-26 | $9.66 | $15.67 | 2,278,000 | — | — |
| 1985-07-25 | $9.50 | $15.42 | 3,400,400 | — | — |
| 1985-07-24 | $9.31 | $15.11 | 2,507,600 | — | — |
| 1985-07-23 | $8.91 | $14.45 | 2,108,000 | — | — |
| 1985-07-22 | $9.00 | $14.61 | 1,140,400 | — | — |
| 1985-07-19 | $9.16 | $14.86 | 1,560,000 | — | — |
| 1985-07-18 | $9.03 | $14.66 | 843,600 | — | — |
| 1985-07-17 | $9.16 | $14.86 | 1,540,000 | — | — |
| 1985-07-16 | $9.00 | $14.61 | 1,999,200 | — | — |
| 1985-07-15 | $9.13 | $14.81 | 1,245,200 | — | — |
| 1985-07-12 | $9.31 | $15.11 | 768,400 | — | — |
| 1985-07-11 | $9.38 | $15.22 | 1,184,000 | — | — |
| 1985-07-10 | $9.50 | $15.42 | 1,575,600 | — | — |
| 1985-07-09 | $9.50 | $15.42 | 2,594,800 | — | — |
| 1985-07-08 | $9.28 | $15.06 | 1,632,800 | — | — |
| 1985-07-05 | $9.19 | $14.91 | 553,600 | — | — |
| 1985-07-03 | $9.25 | $15.01 | 910,000 | — | — |
| 1985-07-02 | $9.34 | $15.16 | 1,749,600 | — | — |
| 1985-07-01 | $9.31 | $15.11 | 1,231,200 | — | — |
| 1985-06-28 | $9.34 | $15.16 | 1,561,600 | — | — |
| 1985-06-27 | $9.34 | $15.16 | 1,495,200 | — | — |
| 1985-06-26 | $9.25 | $15.01 | 802,400 | — | — |
| 1985-06-25 | $9.25 | $15.01 | 1,770,000 | — | — |
| 1985-06-24 | $9.16 | $14.86 | 806,400 | — | — |
| 1985-06-21 | $9.16 | $14.86 | 2,701,200 | — | — |
| 1985-06-20 | $9.00 | $14.61 | 951,200 | — | — |
| 1985-06-19 | $8.97 | $14.56 | 998,400 | — | — |
| 1985-06-18 | $9.06 | $14.71 | 1,032,400 | — | — |
| 1985-06-17 | $9.09 | $14.76 | 1,772,400 | — | — |
| 1985-06-14 | $9.09 | $14.76 | 1,025,200 | — | — |
| 1985-06-13 | $9.00 | $14.61 | 2,346,400 | — | — |
| 1985-06-12 | $9.00 | $14.61 | 3,064,000 | — | — |
| 1985-06-11 | $8.94 | $14.51 | 1,613,600 | — | — |
| 1985-06-10 | $8.91 | $14.45 | 688,400 | — | — |
| 1985-06-07 | $8.88 | $14.40 | 1,659,600 | — | — |
| 1985-06-06 | $8.91 | $14.45 | 2,199,200 | — | — |
| 1985-06-05 | $8.94 | $14.51 | 1,426,400 | — | — |
| 1985-06-04 | $8.84 | $14.35 | 1,576,000 | — | — |
| 1985-06-03 | $8.91 | $14.45 | 1,417,200 | — | — |
| 1985-05-31 | $8.94 | $14.51 | 1,436,000 | — | — |
| 1985-05-30 | $8.94 | $14.51 | 1,634,400 | — | — |
| 1985-05-29 | $8.75 | $14.20 | 1,215,600 | — | — |
| 1985-05-28 | $8.75 | $14.20 | 1,705,200 | — | — |
| 1985-05-24 | $8.88 | $14.40 | 1,072,400 | — | — |
| 1985-05-23 | $9.09 | $14.76 | 1,844,400 | — | — |
| 1985-05-22 | $8.88 | $14.40 | 1,249,600 | — | — |
| 1985-05-21 | $8.81 | $14.30 | 1,658,800 | — | — |
| 1985-05-20 | $8.66 | $14.05 | 1,156,800 | — | — |
| 1985-05-17 | $8.59 | $13.95 | 1,698,800 | — | — |
| 1985-05-16 | $8.66 | $14.05 | 1,282,000 | — | — |
| 1985-05-15 | $8.75 | $14.20 | 2,791,200 | — | — |
| 1985-05-14 | $8.78 | $14.25 | 1,132,800 | — | — |
| 1985-05-13 | $8.88 | $14.40 | 1,415,600 | — | — |
| 1985-05-10 | $8.81 | $14.30 | 1,409,200 | — | — |
| 1985-05-09 | $8.81 | $14.30 | 1,375,200 | — | — |
| 1985-05-08 | $8.81 | $14.30 | 1,758,800 | — | — |
| 1985-05-07 | $9.03 | $14.66 | 1,258,000 | — | — |
| 1985-05-06 | $9.16 | $14.86 | 2,077,600 | — | — |
| 1985-05-03 | $9.22 | $14.72 | 1,468,400 | — | — |
| 1985-05-02 | $9.19 | $14.67 | 913,200 | — | — |
| 1985-05-01 | $9.16 | $14.62 | 2,659,600 | — | — |
| 1985-04-30 | $9.28 | $14.82 | 2,084,800 | — | — |
| 1985-04-29 | $9.22 | $14.72 | 2,092,400 | — | — |
| 1985-04-26 | $9.09 | $14.52 | 1,106,800 | — | — |
| 1985-04-25 | $9.31 | $14.87 | 1,577,200 | — | — |
| 1985-04-24 | $9.25 | $14.77 | 2,124,800 | — | — |
| 1985-04-23 | $9.03 | $14.42 | 2,655,600 | — | — |
| 1985-04-22 | $8.88 | $14.17 | 1,671,600 | — | — |
| 1985-04-19 | $8.78 | $14.02 | 1,930,000 | — | — |
| 1985-04-18 | $8.72 | $13.92 | 1,086,400 | — | — |
| 1985-04-17 | $8.72 | $13.92 | 1,111,600 | — | — |
| 1985-04-16 | $8.72 | $13.92 | 2,388,000 | — | — |
| 1985-04-15 | $8.66 | $13.82 | 780,400 | — | — |
| 1985-04-12 | $8.63 | $13.77 | 1,578,000 | — | — |
| 1985-04-11 | $8.63 | $13.77 | 2,115,600 | — | — |
| 1985-04-10 | $8.78 | $14.02 | 1,048,400 | — | — |
| 1985-04-09 | $8.81 | $14.07 | 1,330,800 | — | — |
| 1985-04-08 | $8.81 | $14.07 | 1,351,600 | — | — |
| 1985-04-04 | $8.75 | $13.97 | 742,000 | — | — |
| 1985-04-03 | $8.81 | $14.07 | 793,600 | — | — |
| 1985-04-02 | $8.78 | $14.02 | 1,623,200 | — | — |
| 1985-04-01 | $8.75 | $13.97 | 2,321,600 | — | — |
| 1985-03-29 | $8.72 | $13.92 | 908,800 | — | — |
| 1985-03-28 | $8.66 | $13.82 | 986,800 | — | — |
| 1985-03-27 | $8.63 | $13.77 | 893,600 | — | — |
| 1985-03-26 | $8.56 | $13.67 | 1,532,800 | — | — |
| 1985-03-25 | $8.59 | $13.72 | 678,400 | — | — |
| 1985-03-22 | $8.53 | $13.62 | 624,000 | — | — |
| 1985-03-21 | $8.50 | $13.57 | 942,000 | — | — |
| 1985-03-20 | $8.59 | $13.72 | 951,200 | — | — |
| 1985-03-19 | $8.59 | $13.72 | 1,471,200 | — | — |
| 1985-03-18 | $8.44 | $13.47 | 1,970,000 | — | — |
| 1985-03-15 | $8.25 | $13.17 | 1,666,800 | — | — |
| 1985-03-14 | $8.56 | $13.67 | 1,012,400 | — | — |
| 1985-03-13 | $8.53 | $13.62 | 667,600 | — | — |
| 1985-03-12 | $8.53 | $13.62 | 1,441,200 | — | — |
| 1985-03-11 | $8.50 | $13.57 | 1,751,200 | — | — |
| 1985-03-08 | $8.69 | $13.87 | 731,600 | — | — |
| 1985-03-07 | $8.72 | $13.92 | 1,201,600 | — | — |
| 1985-03-06 | $8.66 | $13.82 | 1,420,400 | — | — |
| 1985-03-05 | $8.69 | $13.87 | 1,309,200 | — | — |
| 1985-03-04 | $8.69 | $13.87 | 1,632,800 | — | — |
| 1985-03-01 | $8.91 | $14.22 | 1,593,200 | — | — |
| 1985-02-28 | $8.66 | $13.82 | 1,462,000 | — | — |
| 1985-02-27 | $8.69 | $13.87 | 1,932,800 | — | — |
| 1985-02-26 | $8.69 | $13.87 | 1,288,800 | — | — |
| 1985-02-25 | $8.69 | $13.87 | 1,361,600 | — | — |
| 1985-02-22 | $8.81 | $14.07 | 2,617,200 | — | — |
| 1985-02-21 | $8.75 | $13.97 | 1,764,800 | — | — |
| 1985-02-20 | $8.56 | $13.67 | 1,205,600 | — | — |
| 1985-02-19 | $8.44 | $13.47 | 784,400 | — | — |
| 1985-02-15 | $8.38 | $13.37 | 1,697,600 | — | — |
| 1985-02-14 | $8.59 | $13.72 | 1,655,200 | — | — |
| 1985-02-13 | $8.75 | $13.97 | 2,706,400 | — | — |
| 1985-02-12 | $8.59 | $13.72 | 760,800 | — | — |
| 1985-02-11 | $8.50 | $13.57 | 773,200 | — | — |
| 1985-02-08 | $8.53 | $13.62 | 1,940,400 | — | — |
| 1985-02-07 | $8.56 | $13.67 | 1,861,600 | — | — |
| 1985-02-06 | $8.44 | $13.47 | 1,278,000 | — | — |
| 1985-02-05 | $8.47 | $13.52 | 2,181,200 | — | — |
| 1985-02-04 | $8.44 | $13.47 | 4,004,000 | — | — |
| 1985-02-01 | $8.56 | $13.43 | 3,035,600 | — | — |
| 1985-01-31 | $8.56 | $13.43 | 2,353,600 | — | — |
| 1985-01-30 | $8.44 | $13.24 | 4,936,000 | — | — |
| 1985-01-29 | $8.00 | $12.55 | 2,892,800 | — | — |
| 1985-01-28 | $7.78 | $12.21 | 1,968,400 | — | — |
| 1985-01-25 | $7.84 | $12.30 | 2,166,800 | — | — |
| 1985-01-24 | $8.19 | $12.84 | 1,468,800 | — | — |
| 1985-01-23 | $8.25 | $12.94 | 1,822,800 | — | — |
| 1985-01-22 | $8.31 | $13.04 | 3,079,200 | — | — |
| 1985-01-21 | $8.16 | $12.79 | 2,731,600 | — | — |
| 1985-01-18 | $7.78 | $12.21 | 840,800 | — | — |
| 1985-01-17 | $7.81 | $12.25 | 1,106,000 | — | — |
| 1985-01-16 | $7.84 | $12.30 | 1,545,200 | — | — |
| 1985-01-15 | $7.78 | $12.21 | 2,522,000 | — | — |
| 1985-01-14 | $7.78 | $12.21 | 2,096,000 | — | — |
| 1985-01-11 | $7.59 | $11.91 | 2,931,600 | — | — |
| 1985-01-10 | $7.59 | $11.91 | 2,436,400 | — | — |
| 1985-01-09 | $7.50 | $11.76 | 1,116,800 | — | — |
| 1985-01-08 | $7.41 | $11.62 | 1,808,400 | — | — |
| 1985-01-07 | $7.41 | $11.62 | 2,650,000 | — | — |
| 1985-01-04 | $7.47 | $11.72 | 910,000 | — | — |
| 1985-01-03 | $7.50 | $11.76 | 1,722,000 | — | — |
| 1985-01-02 | $7.59 | $11.91 | 1,468,800 | — | — |