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 | $13.51 | $73.74 | 148,638 | — | — |
| 1985-12-30 | $13.40 | $73.16 | 136,300 | — | — |
| 1985-12-27 | $13.51 | $73.74 | 152,868 | — | — |
| 1985-12-26 | $13.40 | $73.16 | 108,805 | — | — |
| 1985-12-24 | $13.51 | $73.74 | 127,488 | — | — |
| 1985-12-23 | $13.72 | $74.90 | 401,968 | — | — |
| 1985-12-20 | $13.94 | $76.06 | 408,078 | — | — |
| 1985-12-19 | $13.72 | $74.90 | 787,485 | — | — |
| 1985-12-18 | $13.51 | $73.74 | 363,075 | — | — |
| 1985-12-17 | $13.40 | $73.16 | 490,680 | — | — |
| 1985-12-16 | $13.19 | $71.99 | 368,950 | — | — |
| 1985-12-13 | $13.30 | $72.58 | 304,090 | — | — |
| 1985-12-12 | $13.19 | $71.99 | 224,425 | — | — |
| 1985-12-11 | $13.51 | $73.74 | 287,993 | — | — |
| 1985-12-10 | $13.19 | $71.99 | 372,358 | — | — |
| 1985-12-09 | $13.09 | $71.41 | 182,243 | — | — |
| 1985-12-06 | $12.98 | $70.83 | 578,453 | — | — |
| 1985-12-05 | $13.09 | $71.41 | 509,010 | — | — |
| 1985-12-04 | $13.09 | $71.41 | 593,610 | — | — |
| 1985-12-03 | $12.98 | $70.83 | 126,195 | — | — |
| 1985-12-02 | $12.98 | $70.83 | 174,253 | — | — |
| 1985-11-29 | $12.98 | $70.83 | 306,675 | — | — |
| 1985-11-27 | $13.30 | $70.62 | 172,608 | — | — |
| 1985-11-26 | $13.19 | $70.06 | 302,680 | — | — |
| 1985-11-25 | $13.30 | $70.62 | 213,263 | — | — |
| 1985-11-22 | $13.30 | $70.62 | 283,880 | — | — |
| 1985-11-21 | $13.30 | $70.62 | 330,175 | — | — |
| 1985-11-20 | $13.30 | $70.62 | 239,348 | — | — |
| 1985-11-19 | $13.30 | $70.62 | 191,643 | — | — |
| 1985-11-18 | $13.30 | $70.62 | 199,868 | — | — |
| 1985-11-15 | $13.19 | $70.06 | 227,950 | — | — |
| 1985-11-14 | $13.40 | $71.19 | 371,300 | — | — |
| 1985-11-13 | $12.98 | $68.93 | 242,638 | — | — |
| 1985-11-12 | $13.09 | $69.49 | 790,305 | — | — |
| 1985-11-11 | $13.09 | $69.49 | 626,628 | — | — |
| 1985-11-08 | $12.87 | $68.36 | 362,840 | — | — |
| 1985-11-07 | $12.87 | $68.36 | 499,963 | — | — |
| 1985-11-06 | $13.09 | $69.49 | 189,880 | — | — |
| 1985-11-05 | $12.98 | $68.93 | 349,680 | — | — |
| 1985-11-04 | $12.66 | $67.23 | 177,778 | — | — |
| 1985-11-01 | $12.77 | $67.80 | 339,458 | — | — |
| 1985-10-31 | $12.77 | $67.80 | 124,198 | — | — |
| 1985-10-30 | $12.87 | $68.36 | 351,678 | — | — |
| 1985-10-29 | $13.09 | $69.49 | 155,805 | — | — |
| 1985-10-28 | $12.98 | $68.93 | 503,370 | — | — |
| 1985-10-25 | $12.87 | $68.36 | 96,703 | — | — |
| 1985-10-24 | $12.87 | $68.36 | 312,903 | — | — |
| 1985-10-23 | $12.87 | $68.36 | 309,965 | — | — |
| 1985-10-22 | $12.77 | $67.80 | 424,293 | — | — |
| 1985-10-21 | $12.66 | $67.23 | 87,773 | — | — |
| 1985-10-18 | $12.66 | $67.23 | 328,295 | — | — |
| 1985-10-17 | $12.87 | $68.36 | 361,313 | — | — |
| 1985-10-16 | $12.66 | $67.23 | 461,188 | — | — |
| 1985-10-15 | $12.45 | $66.10 | 415,128 | — | — |
| 1985-10-14 | $12.55 | $66.67 | 135,243 | — | — |
| 1985-10-11 | $12.45 | $66.10 | 477,050 | — | — |
| 1985-10-10 | $12.55 | $66.67 | 212,088 | — | — |
| 1985-10-09 | $12.45 | $66.10 | 229,008 | — | — |
| 1985-10-08 | $12.23 | $64.97 | 118,323 | — | — |
| 1985-10-07 | $12.23 | $64.97 | 262,143 | — | — |
| 1985-10-04 | $12.34 | $65.54 | 113,035 | — | — |
| 1985-10-03 | $12.34 | $65.54 | 293,868 | — | — |
| 1985-10-02 | $12.45 | $66.10 | 269,310 | — | — |
| 1985-10-01 | $12.45 | $66.10 | 157,450 | — | — |
| 1985-09-30 | $12.23 | $64.97 | 288,345 | — | — |
| 1985-09-26 | $12.02 | $63.84 | 244,870 | — | — |
| 1985-09-25 | $12.34 | $65.54 | 190,820 | — | — |
| 1985-09-24 | $12.45 | $66.10 | 182,125 | — | — |
| 1985-09-23 | $12.45 | $66.10 | 239,230 | — | — |
| 1985-09-20 | $12.55 | $66.67 | 689,608 | — | — |
| 1985-09-19 | $12.98 | $68.93 | 91,180 | — | — |
| 1985-09-18 | $12.87 | $68.36 | 133,363 | — | — |
| 1985-09-17 | $13.30 | $68.73 | 4,690,600 | — | — |
| 1985-09-16 | $13.30 | $68.73 | 1,493,425 | — | — |
| 1985-09-13 | $13.09 | $67.63 | 230,065 | — | — |
| 1985-09-12 | $12.98 | $67.08 | 786,898 | — | — |
| 1985-09-11 | $13.19 | $68.18 | 3,547,325 | — | — |
| 1985-09-10 | $13.30 | $68.73 | 3,080,850 | — | — |
| 1985-09-09 | $13.83 | $71.47 | 201,865 | — | — |
| 1985-09-06 | $13.94 | $72.02 | 133,480 | — | — |
| 1985-09-05 | $14.04 | $72.57 | 114,798 | — | — |
| 1985-09-04 | $14.04 | $72.57 | 148,168 | — | — |
| 1985-09-03 | $13.94 | $72.02 | 179,070 | — | — |
| 1985-08-30 | $14.04 | $72.57 | 131,130 | — | — |
| 1985-08-29 | $14.15 | $73.12 | 96,703 | — | — |
| 1985-08-28 | $14.15 | $73.12 | 85,070 | — | — |
| 1985-08-27 | $14.04 | $72.57 | 54,403 | — | — |
| 1985-08-26 | $14.04 | $72.57 | 60,865 | — | — |
| 1985-08-23 | $13.83 | $71.47 | 67,210 | — | — |
| 1985-08-22 | $13.94 | $72.02 | 84,365 | — | — |
| 1985-08-21 | $13.94 | $72.02 | 106,690 | — | — |
| 1985-08-20 | $13.72 | $70.93 | 129,133 | — | — |
| 1985-08-19 | $13.62 | $70.38 | 82,603 | — | — |
| 1985-08-16 | $13.62 | $70.38 | 235,705 | — | — |
| 1985-08-15 | $13.72 | $70.93 | 142,645 | — | — |
| 1985-08-14 | $13.51 | $69.83 | 147,463 | — | — |
| 1985-08-13 | $13.40 | $69.28 | 282,705 | — | — |
| 1985-08-12 | $13.40 | $69.28 | 189,998 | — | — |
| 1985-08-09 | $13.51 | $69.83 | 231,475 | — | — |
| 1985-08-08 | $13.40 | $69.28 | 270,720 | — | — |
| 1985-08-07 | $13.09 | $67.63 | 313,255 | — | — |
| 1985-08-06 | $13.40 | $69.28 | 233,120 | — | — |
| 1985-08-05 | $13.62 | $70.38 | 477,050 | — | — |
| 1985-08-02 | $13.83 | $71.47 | 135,360 | — | — |
| 1985-08-01 | $13.72 | $70.93 | 339,458 | — | — |
| 1985-07-31 | $13.62 | $70.38 | 490,563 | — | — |
| 1985-07-30 | $13.72 | $70.93 | 209,385 | — | — |
| 1985-07-29 | $13.72 | $70.93 | 223,015 | — | — |
| 1985-07-26 | $13.94 | $72.02 | 479,988 | — | — |
| 1985-07-25 | $13.94 | $72.02 | 163,325 | — | — |
| 1985-07-24 | $13.94 | $72.02 | 361,195 | — | — |
| 1985-07-23 | $13.62 | $70.38 | 431,343 | — | — |
| 1985-07-22 | $14.36 | $74.22 | 452,845 | — | — |
| 1985-07-19 | $14.79 | $76.42 | 123,845 | — | — |
| 1985-07-18 | $14.89 | $76.97 | 106,455 | — | — |
| 1985-07-17 | $15.00 | $77.52 | 349,445 | — | — |
| 1985-07-16 | $15.00 | $77.52 | 235,235 | — | — |
| 1985-07-15 | $15.11 | $78.07 | 339,810 | — | — |
| 1985-07-12 | $15.11 | $78.07 | 127,605 | — | — |
| 1985-07-11 | $15.11 | $78.07 | 317,720 | — | — |
| 1985-07-10 | $14.79 | $76.42 | 116,560 | — | — |
| 1985-07-09 | $14.57 | $75.32 | 163,795 | — | — |
| 1985-07-08 | $14.47 | $74.77 | 157,098 | — | — |
| 1985-07-05 | $14.68 | $75.87 | 75,435 | — | — |
| 1985-07-03 | $14.68 | $75.87 | 63,568 | — | — |
| 1985-07-02 | $14.68 | $75.87 | 169,670 | — | — |
| 1985-07-01 | $14.47 | $74.77 | 123,023 | — | — |
| 1985-06-28 | $14.57 | $75.32 | 573,635 | — | — |
| 1985-06-27 | $14.47 | $74.77 | 315,253 | — | — |
| 1985-06-26 | $14.47 | $74.77 | 397,150 | — | — |
| 1985-06-25 | $14.57 | $75.32 | 121,613 | — | — |
| 1985-06-24 | $14.68 | $75.87 | 631,915 | — | — |
| 1985-06-21 | $14.89 | $76.97 | 502,430 | — | — |
| 1985-06-20 | $14.89 | $76.97 | 208,915 | — | — |
| 1985-06-19 | $14.79 | $76.42 | 147,345 | — | — |
| 1985-06-18 | $14.79 | $76.42 | 262,260 | — | — |
| 1985-06-17 | $14.68 | $75.87 | 212,910 | — | — |
| 1985-06-14 | $14.68 | $75.87 | 372,710 | — | — |
| 1985-06-13 | $14.89 | $75.13 | 1,932,875 | — | — |
| 1985-06-12 | $15.11 | $76.20 | 531,218 | — | — |
| 1985-06-11 | $14.89 | $75.13 | 3,094,950 | — | — |
| 1985-06-10 | $14.79 | $74.59 | 1,554,525 | — | — |
| 1985-06-07 | $14.79 | $74.59 | 170,140 | — | — |
| 1985-06-06 | $15.00 | $75.66 | 219,725 | — | — |
| 1985-06-05 | $14.79 | $74.59 | 476,580 | — | — |
| 1985-06-04 | $14.57 | $73.52 | 945,993 | — | — |
| 1985-06-03 | $14.26 | $71.91 | 646,250 | — | — |
| 1985-05-31 | $14.15 | $71.37 | 555,070 | — | — |
| 1985-05-30 | $13.94 | $70.30 | 276,243 | — | — |
| 1985-05-29 | $14.15 | $71.37 | 673,510 | — | — |
| 1985-05-28 | $14.04 | $70.83 | 210,443 | — | — |
| 1985-05-24 | $13.94 | $70.30 | 200,220 | — | — |
| 1985-05-23 | $13.94 | $70.30 | 224,190 | — | — |
| 1985-05-22 | $14.15 | $71.37 | 522,640 | — | — |
| 1985-05-21 | $14.36 | $72.44 | 564,470 | — | — |
| 1985-05-20 | $14.57 | $73.52 | 539,795 | — | — |
| 1985-05-17 | $14.36 | $72.44 | 345,685 | — | — |
| 1985-05-16 | $14.26 | $71.91 | 204,450 | — | — |
| 1985-05-15 | $14.15 | $71.37 | 257,443 | — | — |
| 1985-05-14 | $14.15 | $71.37 | 431,813 | — | — |
| 1985-05-13 | $14.26 | $71.91 | 117,500 | — | — |
| 1985-05-10 | $14.15 | $71.37 | 88,008 | — | — |
| 1985-05-09 | $14.15 | $71.37 | 75,788 | — | — |
| 1985-05-08 | $14.15 | $71.37 | 483,278 | — | — |
| 1985-05-07 | $14.26 | $71.91 | 247,103 | — | — |
| 1985-05-06 | $13.94 | $70.30 | 113,505 | — | — |
| 1985-05-03 | $13.83 | $69.76 | 83,895 | — | — |
| 1985-05-02 | $13.72 | $69.22 | 145,818 | — | — |
| 1985-05-01 | $13.72 | $69.22 | 124,550 | — | — |
| 1985-04-30 | $14.04 | $70.83 | 209,150 | — | — |
| 1985-04-29 | $13.94 | $70.30 | 127,605 | — | — |
| 1985-04-26 | $14.15 | $71.37 | 126,078 | — | — |
| 1985-04-25 | $14.04 | $70.83 | 103,048 | — | — |
| 1985-04-24 | $14.15 | $71.37 | 238,525 | — | — |
| 1985-04-23 | $14.15 | $71.37 | 305,618 | — | — |
| 1985-04-22 | $14.04 | $70.83 | 263,435 | — | — |
| 1985-04-19 | $14.15 | $71.37 | 196,225 | — | — |
| 1985-04-18 | $14.26 | $71.91 | 452,023 | — | — |
| 1985-04-17 | $14.26 | $71.91 | 573,283 | — | — |
| 1985-04-16 | $14.15 | $71.37 | 669,633 | — | — |
| 1985-04-15 | $14.15 | $71.37 | 728,735 | — | — |
| 1985-04-12 | $14.15 | $71.37 | 255,915 | — | — |
| 1985-04-11 | $14.15 | $71.37 | 207,740 | — | — |
| 1985-04-10 | $14.04 | $70.83 | 404,905 | — | — |
| 1985-04-09 | $14.15 | $71.37 | 215,613 | — | — |
| 1985-04-08 | $14.26 | $71.91 | 194,933 | — | — |
| 1985-04-04 | $14.36 | $72.44 | 483,043 | — | — |
| 1985-04-03 | $14.26 | $71.91 | 588,440 | — | — |
| 1985-04-02 | $14.04 | $70.83 | 132,188 | — | — |
| 1985-04-01 | $14.26 | $71.91 | 388,103 | — | — |
| 1985-03-29 | $14.04 | $70.83 | 619,343 | — | — |
| 1985-03-28 | $13.51 | $68.15 | 220,430 | — | — |
| 1985-03-27 | $13.51 | $68.15 | 87,890 | — | — |
| 1985-03-26 | $13.30 | $67.08 | 84,365 | — | — |
| 1985-03-25 | $13.30 | $67.08 | 105,163 | — | — |
| 1985-03-22 | $13.40 | $67.61 | 233,120 | — | — |
| 1985-03-21 | $13.30 | $67.08 | 110,920 | — | — |
| 1985-03-20 | $13.30 | $67.08 | 207,975 | — | — |
| 1985-03-19 | $13.09 | $66.00 | 267,900 | — | — |
| 1985-03-18 | $12.87 | $64.93 | 366,248 | — | — |
| 1985-03-15 | $13.09 | $66.00 | 644,958 | — | — |
| 1985-03-14 | $13.40 | $65.81 | 1,117,073 | — | — |
| 1985-03-13 | $13.40 | $65.81 | 2,043,325 | — | — |
| 1985-03-12 | $13.30 | $65.29 | 1,267,825 | — | — |
| 1985-03-11 | $13.40 | $65.81 | 828,140 | — | — |
| 1985-03-08 | $13.19 | $64.77 | 445,678 | — | — |
| 1985-03-07 | $13.51 | $66.33 | 288,345 | — | — |
| 1985-03-06 | $13.40 | $65.81 | 376,823 | — | — |
| 1985-03-05 | $13.40 | $65.81 | 360,373 | — | — |
| 1985-03-04 | $13.51 | $66.33 | 95,528 | — | — |
| 1985-03-01 | $13.51 | $66.33 | 161,798 | — | — |
| 1985-02-28 | $13.51 | $66.33 | 307,850 | — | — |
| 1985-02-27 | $13.51 | $66.33 | 252,273 | — | — |
| 1985-02-26 | $13.40 | $65.81 | 147,580 | — | — |
| 1985-02-25 | $13.30 | $65.29 | 198,575 | — | — |
| 1985-02-22 | $13.40 | $65.81 | 360,020 | — | — |
| 1985-02-21 | $13.30 | $65.29 | 217,375 | — | — |
| 1985-02-20 | $13.30 | $65.29 | 81,193 | — | — |
| 1985-02-19 | $13.51 | $66.33 | 108,923 | — | — |
| 1985-02-15 | $13.40 | $65.81 | 59,103 | — | — |
| 1985-02-14 | $13.40 | $65.81 | 159,918 | — | — |
| 1985-02-13 | $13.40 | $65.81 | 215,848 | — | — |
| 1985-02-12 | $13.30 | $65.29 | 91,885 | — | — |
| 1985-02-11 | $12.98 | $63.72 | 136,653 | — | — |
| 1985-02-08 | $13.09 | $64.24 | 498,788 | — | — |
| 1985-02-07 | $13.09 | $64.24 | 134,420 | — | — |
| 1985-02-06 | $13.09 | $64.24 | 158,860 | — | — |
| 1985-02-05 | $13.09 | $64.24 | 424,645 | — | — |
| 1985-02-04 | $13.19 | $64.77 | 202,100 | — | — |
| 1985-02-01 | $12.98 | $63.72 | 150,988 | — | — |
| 1985-01-31 | $12.98 | $63.72 | 119,145 | — | — |
| 1985-01-30 | $12.98 | $63.72 | 868,795 | — | — |
| 1985-01-29 | $12.87 | $63.20 | 87,303 | — | — |
| 1985-01-28 | $12.98 | $63.72 | 123,258 | — | — |
| 1985-01-25 | $12.98 | $63.72 | 491,973 | — | — |
| 1985-01-24 | $12.98 | $63.72 | 439,333 | — | — |
| 1985-01-23 | $13.19 | $64.77 | 180,128 | — | — |
| 1985-01-22 | $12.98 | $63.72 | 320,423 | — | — |
| 1985-01-21 | $12.98 | $63.72 | 194,698 | — | — |
| 1985-01-18 | $13.09 | $64.24 | 113,975 | — | — |
| 1985-01-17 | $13.09 | $64.24 | 106,455 | — | — |
| 1985-01-16 | $13.30 | $65.29 | 293,163 | — | — |
| 1985-01-15 | $13.19 | $64.77 | 778,438 | — | — |
| 1985-01-14 | $13.19 | $64.77 | 101,285 | — | — |
| 1985-01-11 | $12.98 | $63.72 | 152,633 | — | — |
| 1985-01-10 | $13.19 | $64.77 | 100,463 | — | — |
| 1985-01-09 | $13.09 | $64.24 | 90,710 | — | — |
| 1985-01-08 | $12.98 | $63.72 | 105,398 | — | — |
| 1985-01-07 | $13.09 | $64.24 | 275,655 | — | — |
| 1985-01-04 | $12.98 | $63.72 | 33,370 | — | — |
| 1985-01-03 | $13.09 | $64.24 | 77,785 | — | — |
| 1985-01-02 | $13.19 | $64.77 | 215,143 | — | — |