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
- 1972-06-01 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 | $16.28 | $29.26 | 741,297 | — | — |
| 1985-12-30 | $16.28 | $29.26 | 640,795 | — | — |
| 1985-12-27 | $16.33 | $29.35 | 513,845 | — | — |
| 1985-12-26 | $16.18 | $29.08 | 307,803 | — | — |
| 1985-12-24 | $16.23 | $29.17 | 459,942 | — | — |
| 1985-12-23 | $16.38 | $29.12 | 1,607,025 | — | — |
| 1985-12-20 | $16.48 | $29.29 | 2,029,436 | — | — |
| 1985-12-19 | $16.33 | $29.03 | 848,348 | — | — |
| 1985-12-18 | $16.18 | $28.77 | 1,228,694 | — | — |
| 1985-12-17 | $16.18 | $28.77 | 1,157,411 | — | — |
| 1985-12-16 | $16.28 | $28.94 | 1,654,883 | — | — |
| 1985-12-13 | $16.13 | $28.68 | 1,181,843 | — | — |
| 1985-12-12 | $16.03 | $28.50 | 1,233,984 | — | — |
| 1985-12-11 | $15.93 | $28.32 | 1,619,367 | — | — |
| 1985-12-10 | $15.78 | $28.06 | 1,505,767 | — | — |
| 1985-12-09 | $15.73 | $27.97 | 1,104,515 | — | — |
| 1985-12-06 | $15.58 | $27.71 | 1,423,401 | — | — |
| 1985-12-05 | $15.78 | $28.06 | 3,677,518 | — | — |
| 1985-12-04 | $15.83 | $28.15 | 1,641,281 | — | — |
| 1985-12-03 | $15.19 | $27.00 | 458,430 | — | — |
| 1985-12-02 | $15.28 | $27.18 | 1,271,011 | — | — |
| 1985-11-29 | $15.43 | $27.44 | 858,927 | — | — |
| 1985-11-27 | $15.48 | $27.53 | 1,292,421 | — | — |
| 1985-11-26 | $15.04 | $26.74 | 758,425 | — | — |
| 1985-11-25 | $15.14 | $26.91 | 863,713 | — | — |
| 1985-11-22 | $15.28 | $27.18 | 926,180 | — | — |
| 1985-11-21 | $15.14 | $26.91 | 1,779,062 | — | — |
| 1985-11-20 | $15.14 | $26.91 | 1,705,008 | — | — |
| 1985-11-19 | $15.24 | $27.09 | 751,624 | — | — |
| 1985-11-18 | $15.19 | $27.00 | 822,404 | — | — |
| 1985-11-15 | $15.14 | $26.91 | 1,165,723 | — | — |
| 1985-11-14 | $15.28 | $27.18 | 1,048,344 | — | — |
| 1985-11-13 | $15.28 | $27.18 | 1,044,062 | — | — |
| 1985-11-12 | $15.43 | $27.44 | 2,594,413 | — | — |
| 1985-11-11 | $15.33 | $27.27 | 1,509,797 | — | — |
| 1985-11-08 | $15.09 | $26.82 | 1,362,193 | — | — |
| 1985-11-07 | $14.99 | $26.65 | 2,470,234 | — | — |
| 1985-11-06 | $14.64 | $26.03 | 2,310,791 | — | — |
| 1985-11-05 | $14.54 | $25.85 | 1,340,027 | — | — |
| 1985-11-04 | $14.64 | $26.03 | 965,726 | — | — |
| 1985-11-01 | $14.69 | $26.12 | 1,083,105 | — | — |
| 1985-10-31 | $14.49 | $25.77 | 1,109,301 | — | — |
| 1985-10-30 | $14.64 | $26.03 | 1,409,295 | — | — |
| 1985-10-29 | $14.49 | $25.77 | 883,612 | — | — |
| 1985-10-28 | $14.29 | $25.41 | 668,502 | — | — |
| 1985-10-25 | $14.39 | $25.59 | 850,867 | — | — |
| 1985-10-24 | $14.54 | $25.85 | 1,037,262 | — | — |
| 1985-10-23 | $14.54 | $25.85 | 1,726,922 | — | — |
| 1985-10-22 | $14.59 | $25.94 | 1,806,770 | — | — |
| 1985-10-21 | $14.34 | $25.50 | 2,811,034 | — | — |
| 1985-10-18 | $13.99 | $24.88 | 1,693,421 | — | — |
| 1985-10-17 | $13.85 | $24.62 | 1,604,002 | — | — |
| 1985-10-16 | $14.09 | $25.06 | 727,443 | — | — |
| 1985-10-15 | $14.04 | $24.97 | 840,540 | — | — |
| 1985-10-14 | $14.04 | $24.97 | 275,562 | — | — |
| 1985-10-11 | $13.99 | $24.88 | 383,117 | — | — |
| 1985-10-10 | $13.85 | $24.62 | 593,189 | — | — |
| 1985-10-09 | $13.70 | $24.35 | 990,159 | — | — |
| 1985-10-08 | $13.45 | $23.91 | 616,866 | — | — |
| 1985-10-07 | $13.55 | $24.09 | 574,801 | — | — |
| 1985-10-04 | $13.65 | $24.27 | 1,156,655 | — | — |
| 1985-10-03 | $13.85 | $24.62 | 1,331,715 | — | — |
| 1985-10-02 | $13.99 | $24.88 | 1,144,313 | — | — |
| 1985-10-01 | $13.94 | $24.79 | 611,828 | — | — |
| 1985-09-30 | $13.65 | $24.27 | 773,790 | — | — |
| 1985-09-26 | $13.55 | $24.09 | 681,600 | — | — |
| 1985-09-25 | $13.50 | $24.00 | 715,605 | — | — |
| 1985-09-24 | $13.85 | $24.62 | 733,489 | — | — |
| 1985-09-23 | $14.29 | $25.09 | 4,244,259 | — | — |
| 1985-09-20 | $13.90 | $24.40 | 1,264,714 | — | — |
| 1985-09-19 | $14.09 | $24.75 | 1,053,130 | — | — |
| 1985-09-18 | $13.99 | $24.57 | 904,770 | — | — |
| 1985-09-17 | $13.85 | $24.31 | 988,144 | — | — |
| 1985-09-16 | $13.75 | $24.14 | 690,920 | — | — |
| 1985-09-13 | $13.80 | $24.22 | 910,060 | — | — |
| 1985-09-12 | $13.80 | $24.22 | 892,680 | — | — |
| 1985-09-11 | $13.90 | $24.40 | 401,756 | — | — |
| 1985-09-10 | $13.99 | $24.57 | 1,053,886 | — | — |
| 1985-09-09 | $14.19 | $24.92 | 426,189 | — | — |
| 1985-09-06 | $14.19 | $24.92 | 665,731 | — | — |
| 1985-09-05 | $13.90 | $24.40 | 524,928 | — | — |
| 1985-09-04 | $13.99 | $24.57 | 623,163 | — | — |
| 1985-09-03 | $14.09 | $24.75 | 319,138 | — | — |
| 1985-08-30 | $14.24 | $25.01 | 429,715 | — | — |
| 1985-08-29 | $14.19 | $24.92 | 385,132 | — | — |
| 1985-08-28 | $14.24 | $25.01 | 563,466 | — | — |
| 1985-08-27 | $14.29 | $25.09 | 932,981 | — | — |
| 1985-08-26 | $14.19 | $24.92 | 563,718 | — | — |
| 1985-08-23 | $14.19 | $24.92 | 394,703 | — | — |
| 1985-08-22 | $14.14 | $24.83 | 649,359 | — | — |
| 1985-08-21 | $14.29 | $25.09 | 736,259 | — | — |
| 1985-08-20 | $14.04 | $24.66 | 1,220,886 | — | — |
| 1985-08-19 | $13.99 | $24.57 | 621,904 | — | — |
| 1985-08-16 | $13.94 | $24.48 | 1,093,936 | — | — |
| 1985-08-15 | $14.14 | $24.83 | 707,041 | — | — |
| 1985-08-14 | $14.19 | $24.92 | 785,629 | — | — |
| 1985-08-13 | $14.04 | $24.66 | 773,538 | — | — |
| 1985-08-12 | $14.04 | $24.66 | 700,995 | — | — |
| 1985-08-09 | $14.19 | $24.92 | 509,059 | — | — |
| 1985-08-08 | $14.29 | $25.09 | 859,683 | — | — |
| 1985-08-07 | $14.19 | $24.92 | 876,055 | — | — |
| 1985-08-06 | $13.94 | $24.48 | 866,232 | — | — |
| 1985-08-05 | $14.44 | $25.36 | 407,801 | — | — |
| 1985-08-02 | $14.39 | $25.27 | 683,867 | — | — |
| 1985-08-01 | $14.49 | $25.44 | 916,105 | — | — |
| 1985-07-31 | $14.64 | $25.70 | 2,518,848 | — | — |
| 1985-07-30 | $14.49 | $25.44 | 685,127 | — | — |
| 1985-07-29 | $14.39 | $25.27 | 635,253 | — | — |
| 1985-07-26 | $14.64 | $25.70 | 959,681 | — | — |
| 1985-07-25 | $14.64 | $25.70 | 2,346,811 | — | — |
| 1985-07-24 | $14.54 | $25.53 | 2,439,252 | — | — |
| 1985-07-23 | $14.49 | $25.44 | 2,017,345 | — | — |
| 1985-07-22 | $14.49 | $25.44 | 686,386 | — | — |
| 1985-07-19 | $14.49 | $25.44 | 1,661,180 | — | — |
| 1985-07-18 | $14.29 | $25.09 | 654,397 | — | — |
| 1985-07-17 | $14.44 | $25.36 | 1,208,039 | — | — |
| 1985-07-16 | $14.44 | $25.36 | 1,557,907 | — | — |
| 1985-07-15 | $14.24 | $25.01 | 806,283 | — | — |
| 1985-07-12 | $14.24 | $25.01 | 1,683,094 | — | — |
| 1985-07-11 | $14.14 | $24.83 | 678,830 | — | — |
| 1985-07-10 | $14.14 | $24.83 | 1,049,604 | — | — |
| 1985-07-09 | $13.85 | $24.31 | 550,620 | — | — |
| 1985-07-08 | $13.90 | $24.40 | 493,694 | — | — |
| 1985-07-05 | $13.85 | $24.31 | 425,685 | — | — |
| 1985-07-03 | $13.94 | $24.48 | 829,205 | — | — |
| 1985-07-02 | $14.04 | $24.66 | 940,286 | — | — |
| 1985-07-01 | $14.09 | $24.75 | 712,078 | — | — |
| 1985-06-28 | $14.19 | $24.92 | 961,948 | — | — |
| 1985-06-27 | $14.29 | $25.09 | 2,901,713 | — | — |
| 1985-06-26 | $13.94 | $24.48 | 1,336,501 | — | — |
| 1985-06-25 | $13.80 | $24.22 | 1,556,144 | — | — |
| 1985-06-24 | $13.80 | $23.91 | 10,246,673 | — | — |
| 1985-06-21 | $13.99 | $24.25 | 1,745,058 | — | — |
| 1985-06-20 | $13.60 | $23.57 | 1,074,037 | — | — |
| 1985-06-19 | $13.55 | $23.48 | 1,077,563 | — | — |
| 1985-06-18 | $13.50 | $23.39 | 2,318,096 | — | — |
| 1985-06-17 | $13.15 | $22.79 | 794,697 | — | — |
| 1985-06-14 | $13.20 | $22.88 | 725,680 | — | — |
| 1985-06-13 | $13.00 | $22.53 | 984,870 | — | — |
| 1985-06-12 | $13.15 | $22.79 | 950,613 | — | — |
| 1985-06-11 | $13.20 | $22.88 | 943,309 | — | — |
| 1985-06-10 | $13.15 | $22.79 | 639,284 | — | — |
| 1985-06-07 | $13.25 | $22.96 | 823,159 | — | — |
| 1985-06-06 | $13.45 | $23.31 | 1,015,851 | — | — |
| 1985-06-05 | $13.70 | $23.74 | 1,423,905 | — | — |
| 1985-06-04 | $13.75 | $23.82 | 2,219,105 | — | — |
| 1985-06-03 | $13.75 | $23.82 | 1,533,223 | — | — |
| 1985-05-31 | $13.50 | $23.39 | 1,699,719 | — | — |
| 1985-05-30 | $13.30 | $23.05 | 2,333,461 | — | — |
| 1985-05-29 | $13.35 | $23.14 | 1,392,671 | — | — |
| 1985-05-28 | $13.40 | $23.22 | 1,582,340 | — | — |
| 1985-05-24 | $13.30 | $23.05 | 3,612,028 | — | — |
| 1985-05-23 | $12.95 | $22.45 | 893,687 | — | — |
| 1985-05-22 | $13.00 | $22.53 | 1,424,408 | — | — |
| 1985-05-21 | $13.05 | $22.62 | 1,331,211 | — | — |
| 1985-05-20 | $13.00 | $22.53 | 2,373,762 | — | — |
| 1985-05-17 | $12.95 | $22.45 | 3,327,398 | — | — |
| 1985-05-16 | $12.75 | $22.10 | 1,925,659 | — | — |
| 1985-05-15 | $12.51 | $21.67 | 1,664,455 | — | — |
| 1985-05-14 | $12.41 | $21.50 | 847,340 | — | — |
| 1985-05-13 | $12.46 | $21.59 | 884,871 | — | — |
| 1985-05-10 | $12.36 | $21.42 | 2,085,606 | — | — |
| 1985-05-09 | $12.31 | $21.33 | 1,842,789 | — | — |
| 1985-05-08 | $12.16 | $21.07 | 1,477,556 | — | — |
| 1985-05-07 | $12.21 | $21.16 | 2,982,316 | — | — |
| 1985-05-06 | $12.06 | $20.90 | 1,093,432 | — | — |
| 1985-05-03 | $12.01 | $20.81 | 773,538 | — | — |
| 1985-05-02 | $11.91 | $20.64 | 652,885 | — | — |
| 1985-05-01 | $11.81 | $20.47 | 740,793 | — | — |
| 1985-04-30 | $11.91 | $20.64 | 1,426,927 | — | — |
| 1985-04-29 | $11.81 | $20.47 | 741,801 | — | — |
| 1985-04-26 | $11.81 | $20.47 | 639,535 | — | — |
| 1985-04-25 | $11.86 | $20.56 | 1,451,360 | — | — |
| 1985-04-24 | $11.71 | $20.30 | 932,981 | — | — |
| 1985-04-23 | $11.66 | $20.21 | 977,817 | — | — |
| 1985-04-22 | $11.56 | $20.04 | 874,292 | — | — |
| 1985-04-19 | $11.36 | $19.70 | 879,834 | — | — |
| 1985-04-18 | $11.27 | $19.52 | 863,965 | — | — |
| 1985-04-17 | $11.51 | $19.95 | 534,751 | — | — |
| 1985-04-16 | $11.46 | $19.87 | 923,410 | — | — |
| 1985-04-15 | $11.66 | $20.21 | 420,648 | — | — |
| 1985-04-12 | $11.61 | $20.13 | 438,028 | — | — |
| 1985-04-11 | $11.51 | $19.95 | 1,262,195 | — | — |
| 1985-04-10 | $11.56 | $20.04 | 1,084,616 | — | — |
| 1985-04-09 | $11.31 | $19.61 | 720,642 | — | — |
| 1985-04-08 | $11.27 | $19.52 | 778,828 | — | — |
| 1985-04-04 | $11.27 | $19.52 | 610,821 | — | — |
| 1985-04-03 | $11.12 | $19.27 | 572,030 | — | — |
| 1985-04-02 | $11.22 | $19.44 | 559,184 | — | — |
| 1985-04-01 | $11.36 | $19.70 | 684,623 | — | — |
| 1985-03-29 | $11.51 | $19.95 | 502,510 | — | — |
| 1985-03-28 | $11.41 | $19.78 | 628,453 | — | — |
| 1985-03-27 | $11.46 | $19.87 | 1,460,680 | — | — |
| 1985-03-26 | $11.36 | $19.70 | 943,560 | — | — |
| 1985-03-25 | $11.36 | $19.39 | 6,687,541 | — | — |
| 1985-03-22 | $11.46 | $19.55 | 4,110,760 | — | — |
| 1985-03-21 | $11.41 | $19.47 | 1,386,374 | — | — |
| 1985-03-20 | $11.46 | $19.55 | 848,600 | — | — |
| 1985-03-19 | $11.66 | $19.89 | 906,030 | — | — |
| 1985-03-18 | $11.41 | $19.47 | 1,176,806 | — | — |
| 1985-03-15 | $11.51 | $19.64 | 1,079,074 | — | — |
| 1985-03-14 | $11.66 | $19.89 | 1,235,747 | — | — |
| 1985-03-13 | $11.71 | $19.98 | 629,208 | — | — |
| 1985-03-12 | $11.81 | $20.15 | 663,465 | — | — |
| 1985-03-11 | $11.76 | $20.06 | 1,591,408 | — | — |
| 1985-03-08 | $11.86 | $20.23 | 814,847 | — | — |
| 1985-03-07 | $11.76 | $20.06 | 1,124,917 | — | — |
| 1985-03-06 | $11.66 | $19.89 | 867,995 | — | — |
| 1985-03-05 | $11.86 | $20.23 | 1,133,482 | — | — |
| 1985-03-04 | $11.86 | $20.23 | 1,730,700 | — | — |
| 1985-03-01 | $11.81 | $20.15 | 1,641,785 | — | — |
| 1985-02-28 | $11.86 | $20.23 | 1,448,086 | — | — |
| 1985-02-27 | $11.76 | $20.06 | 1,405,517 | — | — |
| 1985-02-26 | $11.66 | $19.89 | 1,116,857 | — | — |
| 1985-02-25 | $11.51 | $19.64 | 655,152 | — | — |
| 1985-02-22 | $11.51 | $19.64 | 1,090,409 | — | — |
| 1985-02-21 | $11.71 | $19.98 | 605,783 | — | — |
| 1985-02-20 | $11.61 | $19.81 | 979,832 | — | — |
| 1985-02-19 | $11.66 | $19.89 | 854,393 | — | — |
| 1985-02-15 | $11.56 | $19.72 | 1,192,423 | — | — |
| 1985-02-14 | $11.76 | $20.06 | 1,278,819 | — | — |
| 1985-02-13 | $11.91 | $20.32 | 1,431,965 | — | — |
| 1985-02-12 | $11.86 | $20.23 | 673,288 | — | — |
| 1985-02-11 | $11.81 | $20.15 | 1,111,568 | — | — |
| 1985-02-08 | $11.96 | $20.40 | 1,078,067 | — | — |
| 1985-02-07 | $12.01 | $20.49 | 1,791,657 | — | — |
| 1985-02-06 | $12.01 | $20.49 | 1,018,622 | — | — |
| 1985-02-05 | $11.96 | $20.40 | 1,674,026 | — | — |
| 1985-02-04 | $11.71 | $19.98 | 1,058,672 | — | — |
| 1985-02-01 | $11.56 | $19.72 | 944,820 | — | — |
| 1985-01-31 | $11.76 | $20.06 | 2,250,087 | — | — |
| 1985-01-30 | $12.01 | $20.49 | 1,788,886 | — | — |
| 1985-01-29 | $11.91 | $20.32 | 1,314,083 | — | — |
| 1985-01-28 | $11.81 | $20.15 | 867,995 | — | — |
| 1985-01-25 | $11.81 | $20.15 | 948,850 | — | — |
| 1985-01-24 | $11.61 | $19.81 | 1,204,009 | — | — |
| 1985-01-23 | $11.86 | $20.23 | 1,564,960 | — | — |
| 1985-01-22 | $11.76 | $20.06 | 2,233,714 | — | — |
| 1985-01-21 | $11.71 | $19.98 | 1,092,676 | — | — |
| 1985-01-18 | $11.27 | $19.22 | 655,908 | — | — |
| 1985-01-17 | $11.41 | $19.47 | 649,359 | — | — |
| 1985-01-16 | $11.46 | $19.55 | 1,404,006 | — | — |
| 1985-01-15 | $11.41 | $19.47 | 1,079,830 | — | — |
| 1985-01-14 | $11.61 | $19.81 | 817,366 | — | — |
| 1985-01-11 | $11.41 | $19.47 | 690,668 | — | — |
| 1985-01-10 | $11.31 | $19.30 | 954,643 | — | — |
| 1985-01-09 | $11.07 | $18.88 | 718,879 | — | — |
| 1985-01-08 | $11.17 | $19.05 | 549,864 | — | — |
| 1985-01-07 | $11.02 | $18.79 | 639,535 | — | — |
| 1985-01-04 | $10.77 | $18.37 | 648,351 | — | — |
| 1985-01-03 | $10.82 | $18.45 | 1,119,880 | — | — |
| 1985-01-02 | $10.77 | $18.37 | 613,843 | — | — |