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
- 1973-05-03 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 | $13.31 | $42.89 | 492,800 | — | — |
| 1985-12-30 | $13.31 | $42.89 | 216,800 | — | — |
| 1985-12-27 | $13.44 | $43.29 | 1,344,000 | — | — |
| 1985-12-26 | $13.69 | $43.23 | 750,600 | — | — |
| 1985-12-24 | $13.63 | $43.03 | 338,800 | — | — |
| 1985-12-23 | $13.69 | $43.23 | 455,600 | — | — |
| 1985-12-20 | $14.00 | $44.21 | 720,600 | — | — |
| 1985-12-19 | $13.75 | $43.42 | 753,400 | — | — |
| 1985-12-18 | $14.06 | $44.41 | 556,200 | — | — |
| 1985-12-17 | $14.06 | $44.41 | 839,400 | — | — |
| 1985-12-16 | $13.94 | $44.02 | 852,200 | — | — |
| 1985-12-13 | $13.63 | $43.03 | 462,200 | — | — |
| 1985-12-12 | $13.38 | $42.24 | 532,800 | — | — |
| 1985-12-11 | $13.31 | $42.04 | 693,000 | — | — |
| 1985-12-10 | $13.25 | $41.84 | 847,000 | — | — |
| 1985-12-09 | $13.06 | $41.25 | 545,800 | — | — |
| 1985-12-06 | $13.00 | $41.05 | 441,600 | — | — |
| 1985-12-05 | $13.06 | $41.25 | 735,400 | — | — |
| 1985-12-04 | $13.00 | $41.05 | 1,095,600 | — | — |
| 1985-12-03 | $12.75 | $40.26 | 1,355,800 | — | — |
| 1985-12-02 | $12.44 | $39.28 | 223,800 | — | — |
| 1985-11-29 | $12.44 | $39.28 | 528,400 | — | — |
| 1985-11-27 | $12.44 | $39.28 | 422,800 | — | — |
| 1985-11-26 | $12.44 | $39.28 | 1,866,400 | — | — |
| 1985-11-25 | $12.44 | $39.28 | 501,600 | — | — |
| 1985-11-22 | $12.31 | $38.88 | 757,800 | — | — |
| 1985-11-21 | $12.25 | $38.69 | 1,135,600 | — | — |
| 1985-11-20 | $12.13 | $38.29 | 344,600 | — | — |
| 1985-11-19 | $12.19 | $38.49 | 1,227,000 | — | — |
| 1985-11-18 | $12.25 | $38.69 | 1,366,800 | — | — |
| 1985-11-15 | $12.25 | $38.69 | 930,000 | — | — |
| 1985-11-14 | $12.38 | $39.08 | 1,401,600 | — | — |
| 1985-11-13 | $12.31 | $38.88 | 932,000 | — | — |
| 1985-11-12 | $12.44 | $39.28 | 1,352,000 | — | — |
| 1985-11-11 | $12.50 | $39.48 | 912,600 | — | — |
| 1985-11-08 | $12.38 | $39.08 | 934,600 | — | — |
| 1985-11-07 | $12.63 | $39.87 | 394,800 | — | — |
| 1985-11-06 | $12.50 | $39.48 | 705,200 | — | — |
| 1985-11-05 | $12.63 | $39.87 | 402,000 | — | — |
| 1985-11-04 | $12.50 | $39.48 | 635,800 | — | — |
| 1985-11-01 | $12.56 | $39.67 | 835,200 | — | — |
| 1985-10-31 | $12.44 | $39.28 | 427,600 | — | — |
| 1985-10-30 | $12.56 | $39.67 | 580,600 | — | — |
| 1985-10-29 | $12.50 | $39.48 | 691,200 | — | — |
| 1985-10-28 | $12.31 | $38.88 | 262,800 | — | — |
| 1985-10-25 | $12.25 | $38.69 | 666,000 | — | — |
| 1985-10-24 | $12.38 | $39.08 | 428,800 | — | — |
| 1985-10-23 | $12.38 | $39.08 | 899,600 | — | — |
| 1985-10-22 | $12.19 | $38.49 | 554,400 | — | — |
| 1985-10-21 | $12.06 | $38.09 | 575,200 | — | — |
| 1985-10-18 | $12.06 | $38.09 | 667,400 | — | — |
| 1985-10-17 | $12.00 | $37.90 | 619,400 | — | — |
| 1985-10-16 | $12.00 | $37.90 | 545,200 | — | — |
| 1985-10-15 | $11.81 | $37.30 | 740,200 | — | — |
| 1985-10-14 | $11.75 | $37.11 | 808,000 | — | — |
| 1985-10-11 | $11.81 | $37.30 | 283,200 | — | — |
| 1985-10-10 | $11.81 | $37.30 | 192,400 | — | — |
| 1985-10-09 | $11.88 | $37.50 | 155,200 | — | — |
| 1985-10-08 | $11.69 | $36.91 | 932,200 | — | — |
| 1985-10-07 | $11.88 | $37.50 | 609,600 | — | — |
| 1985-10-04 | $11.88 | $37.50 | 332,400 | — | — |
| 1985-10-03 | $11.69 | $36.91 | 417,600 | — | — |
| 1985-10-02 | $11.63 | $36.71 | 468,000 | — | — |
| 1985-10-01 | $11.88 | $37.50 | 654,600 | — | — |
| 1985-09-30 | $11.63 | $36.71 | 1,358,800 | — | — |
| 1985-09-26 | $11.94 | $36.85 | 10,178,000 | — | — |
| 1985-09-25 | $12.06 | $37.23 | 285,000 | — | — |
| 1985-09-24 | $12.13 | $37.43 | 404,800 | — | — |
| 1985-09-23 | $12.13 | $37.43 | 591,000 | — | — |
| 1985-09-20 | $12.00 | $37.04 | 733,000 | — | — |
| 1985-09-19 | $12.38 | $38.20 | 368,600 | — | — |
| 1985-09-18 | $12.13 | $37.43 | 736,400 | — | — |
| 1985-09-17 | $12.00 | $37.04 | 552,000 | — | — |
| 1985-09-16 | $11.94 | $36.85 | 382,000 | — | — |
| 1985-09-13 | $11.94 | $36.85 | 640,800 | — | — |
| 1985-09-12 | $11.75 | $36.27 | 1,592,800 | — | — |
| 1985-09-11 | $12.06 | $37.23 | 369,000 | — | — |
| 1985-09-10 | $12.13 | $37.43 | 936,000 | — | — |
| 1985-09-09 | $12.38 | $38.20 | 207,000 | — | — |
| 1985-09-06 | $12.44 | $38.39 | 280,800 | — | — |
| 1985-09-05 | $12.50 | $38.58 | 1,127,800 | — | — |
| 1985-09-04 | $12.50 | $38.58 | 477,000 | — | — |
| 1985-09-03 | $12.75 | $39.35 | 368,000 | — | — |
| 1985-08-30 | $12.81 | $39.55 | 516,800 | — | — |
| 1985-08-29 | $12.88 | $39.74 | 623,600 | — | — |
| 1985-08-28 | $12.81 | $39.55 | 392,000 | — | — |
| 1985-08-27 | $12.75 | $39.35 | 367,000 | — | — |
| 1985-08-26 | $12.44 | $38.39 | 215,400 | — | — |
| 1985-08-23 | $12.50 | $38.58 | 244,400 | — | — |
| 1985-08-22 | $12.44 | $38.39 | 431,200 | — | — |
| 1985-08-21 | $12.50 | $38.58 | 337,200 | — | — |
| 1985-08-20 | $12.44 | $38.39 | 623,800 | — | — |
| 1985-08-19 | $12.13 | $37.43 | 660,600 | — | — |
| 1985-08-16 | $12.13 | $37.43 | 854,800 | — | — |
| 1985-08-15 | $12.13 | $37.43 | 371,000 | — | — |
| 1985-08-14 | $12.06 | $37.23 | 418,400 | — | — |
| 1985-08-13 | $12.06 | $37.23 | 890,800 | — | — |
| 1985-08-12 | $12.13 | $37.43 | 1,217,000 | — | — |
| 1985-08-09 | $12.19 | $37.62 | 1,107,000 | — | — |
| 1985-08-08 | $12.19 | $37.62 | 524,800 | — | — |
| 1985-08-07 | $11.94 | $36.85 | 1,376,200 | — | — |
| 1985-08-06 | $11.94 | $36.85 | 718,800 | — | — |
| 1985-08-05 | $12.00 | $37.04 | 708,000 | — | — |
| 1985-08-02 | $12.25 | $37.81 | 648,800 | — | — |
| 1985-08-01 | $12.06 | $37.23 | 1,565,800 | — | — |
| 1985-07-31 | $12.00 | $37.04 | 1,199,200 | — | — |
| 1985-07-30 | $11.94 | $36.85 | 733,000 | — | — |
| 1985-07-29 | $11.63 | $35.88 | 1,087,600 | — | — |
| 1985-07-26 | $12.06 | $37.23 | 958,000 | — | — |
| 1985-07-25 | $12.38 | $38.20 | 726,600 | — | — |
| 1985-07-24 | $12.19 | $37.62 | 1,457,200 | — | — |
| 1985-07-23 | $12.44 | $38.39 | 1,055,200 | — | — |
| 1985-07-22 | $12.88 | $39.74 | 636,400 | — | — |
| 1985-07-19 | $13.38 | $41.28 | 635,400 | — | — |
| 1985-07-18 | $13.38 | $41.28 | 478,000 | — | — |
| 1985-07-17 | $13.50 | $41.67 | 607,200 | — | — |
| 1985-07-16 | $13.50 | $41.67 | 955,400 | — | — |
| 1985-07-15 | $13.56 | $41.86 | 226,800 | — | — |
| 1985-07-12 | $13.75 | $42.44 | 352,000 | — | — |
| 1985-07-11 | $13.56 | $41.86 | 406,800 | — | — |
| 1985-07-10 | $13.50 | $41.67 | 894,800 | — | — |
| 1985-07-09 | $13.38 | $41.28 | 1,213,800 | — | — |
| 1985-07-08 | $13.38 | $41.28 | 1,294,600 | — | — |
| 1985-07-05 | $13.31 | $41.09 | 448,000 | — | — |
| 1985-07-03 | $13.25 | $40.90 | 353,400 | — | — |
| 1985-07-02 | $13.25 | $40.90 | 637,600 | — | — |
| 1985-07-01 | $13.19 | $40.70 | 904,600 | — | — |
| 1985-06-28 | $13.38 | $41.28 | 790,000 | — | — |
| 1985-06-27 | $13.75 | $41.61 | 2,050,000 | — | — |
| 1985-06-26 | $13.69 | $41.42 | 1,656,000 | — | — |
| 1985-06-25 | $13.56 | $41.04 | 7,940,000 | — | — |
| 1985-06-24 | $13.69 | $41.42 | 1,585,800 | — | — |
| 1985-06-21 | $13.75 | $41.61 | 1,066,000 | — | — |
| 1985-06-20 | $13.94 | $42.17 | 377,800 | — | — |
| 1985-06-19 | $13.69 | $41.42 | 493,200 | — | — |
| 1985-06-18 | $13.75 | $41.61 | 446,000 | — | — |
| 1985-06-17 | $13.81 | $41.80 | 360,600 | — | — |
| 1985-06-14 | $13.81 | $41.80 | 664,400 | — | — |
| 1985-06-13 | $13.56 | $41.04 | 1,214,800 | — | — |
| 1985-06-12 | $13.44 | $40.66 | 414,000 | — | — |
| 1985-06-11 | $13.50 | $40.85 | 479,400 | — | — |
| 1985-06-10 | $13.50 | $40.85 | 331,600 | — | — |
| 1985-06-07 | $13.56 | $41.04 | 594,400 | — | — |
| 1985-06-06 | $13.50 | $40.85 | 550,800 | — | — |
| 1985-06-05 | $13.50 | $40.85 | 782,200 | — | — |
| 1985-06-04 | $13.50 | $40.85 | 481,800 | — | — |
| 1985-06-03 | $13.31 | $40.28 | 556,800 | — | — |
| 1985-05-31 | $13.19 | $39.91 | 1,101,600 | — | — |
| 1985-05-30 | $13.19 | $39.91 | 313,000 | — | — |
| 1985-05-29 | $13.19 | $39.91 | 203,400 | — | — |
| 1985-05-28 | $13.19 | $39.91 | 295,400 | — | — |
| 1985-05-24 | $13.13 | $39.72 | 712,000 | — | — |
| 1985-05-23 | $13.00 | $39.34 | 311,600 | — | — |
| 1985-05-22 | $13.06 | $39.53 | 459,000 | — | — |
| 1985-05-21 | $13.25 | $40.09 | 899,600 | — | — |
| 1985-05-20 | $13.25 | $40.09 | 976,200 | — | — |
| 1985-05-17 | $13.13 | $39.72 | 504,800 | — | — |
| 1985-05-16 | $13.00 | $39.34 | 792,600 | — | — |
| 1985-05-15 | $12.81 | $38.77 | 298,600 | — | — |
| 1985-05-14 | $12.75 | $38.58 | 458,400 | — | — |
| 1985-05-13 | $12.69 | $38.39 | 551,200 | — | — |
| 1985-05-10 | $12.63 | $38.20 | 726,000 | — | — |
| 1985-05-09 | $12.56 | $38.01 | 239,800 | — | — |
| 1985-05-08 | $12.44 | $37.64 | 696,600 | — | — |
| 1985-05-07 | $12.31 | $37.26 | 1,440,800 | — | — |
| 1985-05-06 | $12.56 | $38.01 | 1,110,800 | — | — |
| 1985-05-03 | $12.63 | $38.20 | 578,800 | — | — |
| 1985-05-02 | $12.56 | $38.01 | 441,800 | — | — |
| 1985-05-01 | $12.50 | $37.82 | 454,000 | — | — |
| 1985-04-30 | $12.56 | $38.01 | 601,800 | — | — |
| 1985-04-29 | $12.50 | $37.82 | 347,800 | — | — |
| 1985-04-26 | $12.50 | $37.82 | 373,400 | — | — |
| 1985-04-25 | $12.50 | $37.82 | 501,000 | — | — |
| 1985-04-24 | $12.56 | $38.01 | 347,800 | — | — |
| 1985-04-23 | $12.56 | $38.01 | 402,400 | — | — |
| 1985-04-22 | $12.56 | $38.01 | 319,400 | — | — |
| 1985-04-19 | $12.63 | $38.20 | 633,000 | — | — |
| 1985-04-18 | $12.56 | $38.01 | 826,800 | — | — |
| 1985-04-17 | $12.50 | $37.82 | 424,000 | — | — |
| 1985-04-16 | $12.50 | $37.82 | 1,342,400 | — | — |
| 1985-04-15 | $12.25 | $37.07 | 428,400 | — | — |
| 1985-04-12 | $12.13 | $36.69 | 1,117,800 | — | — |
| 1985-04-11 | $12.06 | $36.50 | 432,200 | — | — |
| 1985-04-10 | $12.06 | $36.50 | 1,779,400 | — | — |
| 1985-04-09 | $12.00 | $36.31 | 271,600 | — | — |
| 1985-04-08 | $11.94 | $36.12 | 542,200 | — | — |
| 1985-04-04 | $12.00 | $36.31 | 295,400 | — | — |
| 1985-04-03 | $12.00 | $36.31 | 218,800 | — | — |
| 1985-04-02 | $12.00 | $36.31 | 1,035,200 | — | — |
| 1985-04-01 | $11.94 | $36.12 | 1,004,600 | — | — |
| 1985-03-29 | $12.00 | $36.31 | 4,050,000 | — | — |
| 1985-03-28 | $12.19 | $36.11 | 845,600 | — | — |
| 1985-03-27 | $12.19 | $36.11 | 859,600 | — | — |
| 1985-03-26 | $12.25 | $36.29 | 684,600 | — | — |
| 1985-03-25 | $12.06 | $35.74 | 5,952,000 | — | — |
| 1985-03-22 | $11.94 | $35.37 | 2,634,000 | — | — |
| 1985-03-21 | $11.88 | $35.18 | 599,000 | — | — |
| 1985-03-20 | $11.75 | $34.81 | 909,800 | — | — |
| 1985-03-19 | $11.69 | $34.63 | 1,313,400 | — | — |
| 1985-03-18 | $11.50 | $34.07 | 1,060,600 | — | — |
| 1985-03-15 | $11.38 | $33.70 | 628,000 | — | — |
| 1985-03-14 | $11.38 | $33.70 | 920,200 | — | — |
| 1985-03-13 | $11.38 | $33.70 | 400,200 | — | — |
| 1985-03-12 | $11.31 | $33.52 | 753,800 | — | — |
| 1985-03-11 | $11.25 | $33.33 | 356,400 | — | — |
| 1985-03-08 | $11.25 | $33.33 | 722,800 | — | — |
| 1985-03-07 | $11.19 | $33.14 | 457,600 | — | — |
| 1985-03-06 | $11.13 | $32.96 | 704,600 | — | — |
| 1985-03-05 | $11.13 | $32.96 | 373,200 | — | — |
| 1985-03-04 | $11.13 | $32.96 | 250,600 | — | — |
| 1985-03-01 | $11.25 | $33.33 | 1,172,600 | — | — |
| 1985-02-28 | $11.25 | $33.33 | 631,000 | — | — |
| 1985-02-27 | $11.25 | $33.33 | 1,728,600 | — | — |
| 1985-02-26 | $11.25 | $33.33 | 467,200 | — | — |
| 1985-02-25 | $11.13 | $32.96 | 520,800 | — | — |
| 1985-02-22 | $11.19 | $33.14 | 419,000 | — | — |
| 1985-02-21 | $11.19 | $33.14 | 981,600 | — | — |
| 1985-02-20 | $11.25 | $33.33 | 2,084,000 | — | — |
| 1985-02-19 | $11.06 | $32.77 | 600,800 | — | — |
| 1985-02-15 | $11.19 | $33.14 | 769,600 | — | — |
| 1985-02-14 | $11.19 | $33.14 | 1,520,400 | — | — |
| 1985-02-13 | $11.19 | $33.14 | 1,300,600 | — | — |
| 1985-02-12 | $11.25 | $33.33 | 678,200 | — | — |
| 1985-02-11 | $11.25 | $33.33 | 1,191,800 | — | — |
| 1985-02-08 | $11.44 | $33.89 | 706,600 | — | — |
| 1985-02-07 | $11.44 | $33.89 | 1,393,000 | — | — |
| 1985-02-06 | $11.38 | $33.70 | 1,813,000 | — | — |
| 1985-02-05 | $11.25 | $33.33 | 356,200 | — | — |
| 1985-02-04 | $11.31 | $33.52 | 515,400 | — | — |
| 1985-02-01 | $11.44 | $33.89 | 428,000 | — | — |
| 1985-01-31 | $11.44 | $33.89 | 1,531,000 | — | — |
| 1985-01-30 | $11.31 | $33.52 | 775,800 | — | — |
| 1985-01-29 | $11.38 | $33.70 | 373,400 | — | — |
| 1985-01-28 | $11.25 | $33.33 | 566,600 | — | — |
| 1985-01-25 | $11.19 | $33.14 | 1,216,000 | — | — |
| 1985-01-24 | $11.31 | $33.52 | 711,400 | — | — |
| 1985-01-23 | $11.25 | $33.33 | 734,400 | — | — |
| 1985-01-22 | $11.31 | $33.52 | 1,904,200 | — | — |
| 1985-01-21 | $11.50 | $34.07 | 1,034,400 | — | — |
| 1985-01-18 | $11.31 | $33.52 | 547,800 | — | — |
| 1985-01-17 | $11.31 | $33.52 | 296,200 | — | — |
| 1985-01-16 | $11.31 | $33.52 | 1,106,200 | — | — |
| 1985-01-15 | $11.44 | $33.89 | 634,400 | — | — |
| 1985-01-14 | $11.63 | $34.44 | 466,200 | — | — |
| 1985-01-11 | $11.50 | $34.07 | 698,000 | — | — |
| 1985-01-10 | $11.44 | $33.89 | 474,400 | — | — |
| 1985-01-09 | $11.38 | $33.70 | 1,058,000 | — | — |
| 1985-01-08 | $11.31 | $33.52 | 578,200 | — | — |
| 1985-01-07 | $11.38 | $33.70 | 424,200 | — | — |
| 1985-01-04 | $11.44 | $33.89 | 364,400 | — | — |
| 1985-01-03 | $11.50 | $34.07 | 1,387,600 | — | — |
| 1985-01-02 | $11.38 | $33.70 | 3,730,000 | — | — |