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 | $14.53 | $26.97 | 1,782,809 | — | — |
| 1985-12-30 | $14.43 | $26.78 | 2,436,839 | — | — |
| 1985-12-27 | $14.33 | $26.60 | 1,034,630 | — | — |
| 1985-12-26 | $14.15 | $26.27 | 1,218,920 | — | — |
| 1985-12-24 | $14.05 | $26.09 | 2,074,769 | — | — |
| 1985-12-23 | $13.93 | $25.86 | 3,640,235 | — | — |
| 1985-12-20 | $14.23 | $26.41 | 5,358,442 | — | — |
| 1985-12-19 | $14.20 | $26.37 | 3,894,636 | — | — |
| 1985-12-18 | $14.18 | $26.32 | 5,834,192 | — | — |
| 1985-12-17 | $14.35 | $26.65 | 5,859,231 | — | — |
| 1985-12-16 | $14.65 | $27.20 | 5,558,758 | — | — |
| 1985-12-13 | $14.18 | $26.32 | 7,611,993 | — | — |
| 1985-12-12 | $13.60 | $25.26 | 15,699,736 | — | — |
| 1985-12-11 | $13.55 | $25.16 | 6,259,863 | — | — |
| 1985-12-10 | $13.50 | $25.07 | 3,359,293 | — | — |
| 1985-12-09 | $13.30 | $24.70 | 3,423,394 | — | — |
| 1985-12-06 | $13.05 | $24.24 | 3,368,808 | — | — |
| 1985-12-05 | $13.13 | $24.37 | 4,100,961 | — | — |
| 1985-12-04 | $13.15 | $24.42 | 2,934,624 | — | — |
| 1985-12-03 | $12.88 | $23.91 | 1,520,896 | — | — |
| 1985-12-02 | $12.88 | $23.91 | 3,554,600 | — | — |
| 1985-11-29 | $13.10 | $24.11 | 4,485,567 | — | — |
| 1985-11-27 | $13.18 | $24.25 | 2,805,420 | — | — |
| 1985-11-26 | $12.98 | $23.88 | 1,780,305 | — | — |
| 1985-11-25 | $12.98 | $23.88 | 2,096,303 | — | — |
| 1985-11-22 | $13.15 | $24.21 | 2,926,110 | — | — |
| 1985-11-21 | $13.28 | $24.44 | 4,397,428 | — | — |
| 1985-11-20 | $13.00 | $23.93 | 2,339,686 | — | — |
| 1985-11-19 | $13.03 | $23.98 | 5,208,206 | — | — |
| 1985-11-18 | $13.08 | $24.07 | 4,143,028 | — | — |
| 1985-11-15 | $12.78 | $23.52 | 4,694,897 | — | — |
| 1985-11-14 | $12.78 | $23.52 | 2,520,471 | — | — |
| 1985-11-13 | $12.66 | $23.29 | 3,643,741 | — | — |
| 1985-11-12 | $12.61 | $23.19 | 6,845,786 | — | — |
| 1985-11-11 | $12.53 | $23.06 | 4,051,884 | — | — |
| 1985-11-08 | $12.23 | $22.51 | 2,367,230 | — | — |
| 1985-11-07 | $12.08 | $22.23 | 2,549,016 | — | — |
| 1985-11-06 | $12.23 | $22.51 | 2,445,854 | — | — |
| 1985-11-05 | $12.18 | $22.41 | 2,960,665 | — | — |
| 1985-11-04 | $11.98 | $22.05 | 2,233,519 | — | — |
| 1985-11-01 | $11.98 | $22.05 | 4,072,416 | — | — |
| 1985-10-31 | $11.51 | $21.17 | 3,110,401 | — | — |
| 1985-10-30 | $11.63 | $21.40 | 3,213,062 | — | — |
| 1985-10-29 | $11.76 | $21.63 | 2,904,076 | — | — |
| 1985-10-28 | $11.71 | $21.54 | 1,422,742 | — | — |
| 1985-10-25 | $11.76 | $21.63 | 2,164,410 | — | — |
| 1985-10-24 | $11.88 | $21.86 | 1,828,881 | — | — |
| 1985-10-23 | $11.88 | $21.86 | 2,054,237 | — | — |
| 1985-10-22 | $11.96 | $22.00 | 2,047,225 | — | — |
| 1985-10-21 | $11.91 | $21.91 | 1,428,250 | — | — |
| 1985-10-18 | $11.96 | $22.00 | 4,155,046 | — | — |
| 1985-10-17 | $12.06 | $22.18 | 4,670,859 | — | — |
| 1985-10-16 | $12.33 | $22.69 | 7,561,914 | — | — |
| 1985-10-15 | $11.83 | $21.77 | 3,777,952 | — | — |
| 1985-10-14 | $11.93 | $21.95 | 2,037,210 | — | — |
| 1985-10-11 | $11.68 | $21.50 | 2,768,362 | — | — |
| 1985-10-10 | $11.53 | $21.22 | 1,288,530 | — | — |
| 1985-10-09 | $11.53 | $21.22 | 1,643,590 | — | — |
| 1985-10-08 | $11.48 | $21.13 | 1,911,011 | — | — |
| 1985-10-07 | $11.33 | $20.85 | 2,735,310 | — | — |
| 1985-10-04 | $11.36 | $20.90 | 4,130,508 | — | — |
| 1985-10-03 | $11.53 | $21.22 | 2,031,701 | — | — |
| 1985-10-02 | $11.58 | $21.31 | 2,929,616 | — | — |
| 1985-10-01 | $11.63 | $21.40 | 2,383,756 | — | — |
| 1985-09-30 | $11.48 | $21.13 | 2,373,239 | — | — |
| 1985-09-26 | $11.43 | $21.04 | 3,329,746 | — | — |
| 1985-09-25 | $11.43 | $21.04 | 2,239,028 | — | — |
| 1985-09-24 | $11.53 | $21.22 | 2,923,606 | — | — |
| 1985-09-23 | $11.83 | $21.57 | 4,681,877 | — | — |
| 1985-09-20 | $11.76 | $21.43 | 3,671,785 | — | — |
| 1985-09-19 | $11.81 | $21.52 | 4,560,686 | — | — |
| 1985-09-18 | $11.88 | $21.66 | 3,214,565 | — | — |
| 1985-09-17 | $11.78 | $21.48 | 5,263,293 | — | — |
| 1985-09-16 | $11.93 | $21.75 | 1,823,874 | — | — |
| 1985-09-13 | $11.98 | $21.84 | 3,170,495 | — | — |
| 1985-09-12 | $11.91 | $21.71 | 2,409,797 | — | — |
| 1985-09-11 | $11.93 | $21.75 | 2,269,075 | — | — |
| 1985-09-10 | $12.06 | $21.98 | 1,626,062 | — | — |
| 1985-09-09 | $12.21 | $22.25 | 2,297,620 | — | — |
| 1985-09-06 | $12.21 | $22.25 | 3,067,834 | — | — |
| 1985-09-05 | $12.03 | $21.93 | 2,146,382 | — | — |
| 1985-09-04 | $12.03 | $21.93 | 3,433,409 | — | — |
| 1985-09-03 | $12.11 | $22.07 | 1,754,765 | — | — |
| 1985-08-30 | $12.18 | $22.21 | 2,030,199 | — | — |
| 1985-08-29 | $12.36 | $22.52 | 2,283,097 | — | — |
| 1985-08-28 | $12.28 | $22.39 | 2,026,192 | — | — |
| 1985-08-27 | $12.13 | $22.12 | 1,423,743 | — | — |
| 1985-08-26 | $12.06 | $21.98 | 1,589,004 | — | — |
| 1985-08-23 | $11.98 | $21.84 | 1,535,419 | — | — |
| 1985-08-22 | $12.11 | $22.07 | 1,727,221 | — | — |
| 1985-08-21 | $12.31 | $22.43 | 1,557,454 | — | — |
| 1985-08-20 | $12.21 | $22.25 | 1,878,960 | — | — |
| 1985-08-19 | $12.03 | $21.93 | 1,127,777 | — | — |
| 1985-08-16 | $12.03 | $21.93 | 2,711,272 | — | — |
| 1985-08-15 | $12.06 | $21.98 | 2,494,931 | — | — |
| 1985-08-14 | $12.11 | $22.07 | 2,300,625 | — | — |
| 1985-08-13 | $12.21 | $22.25 | 1,777,801 | — | — |
| 1985-08-12 | $12.23 | $22.30 | 1,615,045 | — | — |
| 1985-08-09 | $12.31 | $22.43 | 1,396,200 | — | — |
| 1985-08-08 | $12.41 | $22.62 | 1,229,437 | — | — |
| 1985-08-07 | $12.48 | $22.75 | 2,007,162 | — | — |
| 1985-08-06 | $12.58 | $22.93 | 2,318,152 | — | — |
| 1985-08-05 | $12.78 | $23.30 | 1,459,800 | — | — |
| 1985-08-02 | $12.80 | $23.34 | 1,021,109 | — | — |
| 1985-08-01 | $12.85 | $23.43 | 2,444,351 | — | — |
| 1985-07-31 | $12.80 | $23.34 | 3,201,544 | — | — |
| 1985-07-30 | $12.70 | $23.16 | 2,202,470 | — | — |
| 1985-07-29 | $12.68 | $23.12 | 2,424,820 | — | — |
| 1985-07-26 | $12.75 | $23.25 | 2,461,879 | — | — |
| 1985-07-25 | $12.68 | $23.12 | 2,821,946 | — | — |
| 1985-07-24 | $12.70 | $23.16 | 2,958,161 | — | — |
| 1985-07-23 | $12.68 | $23.12 | 5,158,127 | — | — |
| 1985-07-22 | $12.53 | $22.84 | 2,074,769 | — | — |
| 1985-07-19 | $12.53 | $22.84 | 2,936,627 | — | — |
| 1985-07-18 | $12.46 | $22.71 | 2,182,939 | — | — |
| 1985-07-17 | $12.63 | $23.03 | 4,761,001 | — | — |
| 1985-07-16 | $12.56 | $22.89 | 3,412,376 | — | — |
| 1985-07-15 | $12.18 | $22.21 | 2,633,149 | — | — |
| 1985-07-12 | $12.13 | $22.12 | 3,314,722 | — | — |
| 1985-07-11 | $12.13 | $22.12 | 1,630,569 | — | — |
| 1985-07-10 | $12.21 | $22.25 | 1,649,098 | — | — |
| 1985-07-09 | $12.13 | $22.12 | 1,409,721 | — | — |
| 1985-07-08 | $12.21 | $22.25 | 1,772,793 | — | — |
| 1985-07-05 | $12.33 | $22.48 | 957,008 | — | — |
| 1985-07-03 | $12.36 | $22.52 | 1,370,159 | — | — |
| 1985-07-02 | $12.38 | $22.57 | 2,407,293 | — | — |
| 1985-07-01 | $12.41 | $22.62 | 1,940,557 | — | — |
| 1985-06-28 | $12.36 | $22.52 | 2,131,358 | — | — |
| 1985-06-27 | $12.43 | $22.66 | 2,173,925 | — | — |
| 1985-06-26 | $12.18 | $22.21 | 2,172,924 | — | — |
| 1985-06-25 | $12.08 | $22.02 | 3,898,642 | — | — |
| 1985-06-24 | $12.03 | $21.93 | 2,167,916 | — | — |
| 1985-06-21 | $12.06 | $21.98 | 3,247,116 | — | — |
| 1985-06-20 | $11.98 | $21.84 | 1,911,512 | — | — |
| 1985-06-19 | $11.96 | $21.80 | 3,535,070 | — | — |
| 1985-06-18 | $12.01 | $21.89 | 3,197,538 | — | — |
| 1985-06-17 | $11.91 | $21.71 | 1,708,692 | — | — |
| 1985-06-14 | $11.91 | $21.71 | 4,273,733 | — | — |
| 1985-06-13 | $11.88 | $21.66 | 4,605,256 | — | — |
| 1985-06-12 | $12.11 | $22.07 | 1,822,872 | — | — |
| 1985-06-11 | $12.21 | $22.25 | 1,820,368 | — | — |
| 1985-06-10 | $12.21 | $22.25 | 2,265,069 | — | — |
| 1985-06-07 | $12.31 | $22.43 | 3,320,231 | — | — |
| 1985-06-06 | $12.46 | $22.71 | 2,432,833 | — | — |
| 1985-06-05 | $12.51 | $22.80 | 4,548,166 | — | — |
| 1985-06-04 | $12.41 | $22.62 | 4,062,400 | — | — |
| 1985-06-03 | $12.18 | $22.21 | 3,348,776 | — | — |
| 1985-05-31 | $12.11 | $22.07 | 2,464,383 | — | — |
| 1985-05-30 | $12.06 | $21.78 | 3,429,904 | — | — |
| 1985-05-29 | $12.08 | $21.82 | 2,013,172 | — | — |
| 1985-05-28 | $12.11 | $21.87 | 1,657,612 | — | — |
| 1985-05-24 | $12.08 | $21.82 | 1,910,510 | — | — |
| 1985-05-23 | $12.08 | $21.82 | 1,792,825 | — | — |
| 1985-05-22 | $12.26 | $22.14 | 2,594,087 | — | — |
| 1985-05-21 | $12.23 | $22.09 | 5,508,679 | — | — |
| 1985-05-20 | $12.28 | $22.18 | 6,755,644 | — | — |
| 1985-05-17 | $11.93 | $21.55 | 4,003,307 | — | — |
| 1985-05-16 | $11.78 | $21.28 | 3,793,978 | — | — |
| 1985-05-15 | $11.86 | $21.42 | 5,719,011 | — | — |
| 1985-05-14 | $11.76 | $21.24 | 6,410,099 | — | — |
| 1985-05-13 | $12.01 | $21.69 | 2,262,064 | — | — |
| 1985-05-10 | $12.08 | $21.82 | 4,688,888 | — | — |
| 1985-05-09 | $11.86 | $21.42 | 3,314,722 | — | — |
| 1985-05-08 | $11.81 | $21.33 | 3,968,252 | — | — |
| 1985-05-07 | $11.88 | $21.46 | 2,546,512 | — | — |
| 1985-05-06 | $11.71 | $21.15 | 1,582,994 | — | — |
| 1985-05-03 | $11.71 | $21.15 | 2,021,685 | — | — |
| 1985-05-02 | $11.63 | $21.01 | 2,624,635 | — | — |
| 1985-05-01 | $11.63 | $21.01 | 2,463,882 | — | — |
| 1985-04-30 | $11.81 | $21.33 | 3,187,021 | — | — |
| 1985-04-29 | $11.81 | $21.33 | 2,471,394 | — | — |
| 1985-04-26 | $12.01 | $21.69 | 1,965,096 | — | — |
| 1985-04-25 | $12.08 | $21.82 | 2,505,447 | — | — |
| 1985-04-24 | $12.11 | $21.87 | 1,790,822 | — | — |
| 1985-04-23 | $12.18 | $22.00 | 3,091,871 | — | — |
| 1985-04-22 | $11.81 | $21.33 | 2,452,865 | — | — |
| 1985-04-19 | $11.76 | $21.24 | 3,197,037 | — | — |
| 1985-04-18 | $11.78 | $21.28 | 2,040,715 | — | — |
| 1985-04-17 | $11.83 | $21.37 | 1,837,395 | — | — |
| 1985-04-16 | $11.83 | $21.37 | 2,941,134 | — | — |
| 1985-04-15 | $11.86 | $21.42 | 2,243,535 | — | — |
| 1985-04-12 | $11.91 | $21.51 | 1,531,413 | — | — |
| 1985-04-11 | $11.88 | $21.46 | 2,998,224 | — | — |
| 1985-04-10 | $11.81 | $21.33 | 2,585,073 | — | — |
| 1985-04-09 | $11.86 | $21.42 | 2,432,332 | — | — |
| 1985-04-08 | $11.88 | $21.46 | 2,459,876 | — | — |
| 1985-04-04 | $12.03 | $21.73 | 2,174,927 | — | — |
| 1985-04-03 | $12.06 | $21.78 | 3,012,747 | — | — |
| 1985-04-02 | $12.03 | $21.73 | 3,744,900 | — | — |
| 1985-04-01 | $11.96 | $21.60 | 3,042,794 | — | — |
| 1985-03-29 | $11.81 | $21.33 | 7,151,267 | — | — |
| 1985-03-28 | $11.81 | $21.33 | 6,755,644 | — | — |
| 1985-03-27 | $11.98 | $21.64 | 5,057,969 | — | — |
| 1985-03-26 | $11.93 | $21.55 | 8,458,326 | — | — |
| 1985-03-25 | $12.18 | $22.00 | 3,123,922 | — | — |
| 1985-03-22 | $12.36 | $22.32 | 2,796,907 | — | — |
| 1985-03-21 | $12.38 | $22.36 | 2,597,092 | — | — |
| 1985-03-20 | $12.46 | $22.50 | 2,363,223 | — | — |
| 1985-03-19 | $12.56 | $22.68 | 3,026,268 | — | — |
| 1985-03-18 | $12.16 | $21.96 | 2,550,518 | — | — |
| 1985-03-15 | $12.23 | $22.09 | 3,582,645 | — | — |
| 1985-03-14 | $12.36 | $22.32 | 2,070,763 | — | — |
| 1985-03-13 | $12.38 | $22.36 | 2,381,252 | — | — |
| 1985-03-12 | $12.51 | $22.59 | 3,119,916 | — | — |
| 1985-03-11 | $12.51 | $22.59 | 2,301,626 | — | — |
| 1985-03-08 | $12.48 | $22.54 | 4,367,381 | — | — |
| 1985-03-07 | $12.53 | $22.64 | 2,796,907 | — | — |
| 1985-03-06 | $12.66 | $22.86 | 2,837,971 | — | — |
| 1985-03-05 | $12.78 | $23.09 | 3,218,070 | — | — |
| 1985-03-04 | $12.70 | $22.95 | 2,308,137 | — | — |
| 1985-03-01 | $12.80 | $23.13 | 4,206,127 | — | — |
| 1985-02-28 | $12.70 | $22.95 | 3,538,575 | — | — |
| 1985-02-27 | $12.75 | $22.84 | 2,012,671 | — | — |
| 1985-02-26 | $12.85 | $23.02 | 2,911,087 | — | — |
| 1985-02-25 | $12.46 | $22.31 | 2,379,749 | — | — |
| 1985-02-22 | $12.46 | $22.31 | 1,768,286 | — | — |
| 1985-02-21 | $12.53 | $22.44 | 1,628,065 | — | — |
| 1985-02-20 | $12.68 | $22.71 | 3,901,647 | — | — |
| 1985-02-19 | $12.68 | $22.71 | 3,138,946 | — | — |
| 1985-02-15 | $12.61 | $22.57 | 2,153,894 | — | — |
| 1985-02-14 | $12.68 | $22.71 | 3,035,282 | — | — |
| 1985-02-13 | $12.93 | $23.16 | 2,726,295 | — | — |
| 1985-02-12 | $12.63 | $22.62 | 2,289,107 | — | — |
| 1985-02-11 | $12.61 | $22.57 | 2,312,143 | — | — |
| 1985-02-08 | $12.80 | $22.93 | 2,860,507 | — | — |
| 1985-02-07 | $12.85 | $23.02 | 3,356,288 | — | — |
| 1985-02-06 | $12.63 | $22.62 | 3,312,719 | — | — |
| 1985-02-05 | $12.66 | $22.66 | 3,428,902 | — | — |
| 1985-02-04 | $12.78 | $22.89 | 3,436,915 | — | — |
| 1985-02-01 | $12.56 | $22.48 | 2,966,173 | — | — |
| 1985-01-31 | $12.75 | $22.84 | 2,548,015 | — | — |
| 1985-01-30 | $12.75 | $22.84 | 5,158,127 | — | — |
| 1985-01-29 | $12.95 | $23.20 | 2,288,105 | — | — |
| 1985-01-28 | $12.68 | $22.71 | 3,644,242 | — | — |
| 1985-01-25 | $12.73 | $22.80 | 2,387,261 | — | — |
| 1985-01-24 | $12.66 | $22.66 | 4,141,024 | — | — |
| 1985-01-23 | $12.83 | $22.98 | 5,148,111 | — | — |
| 1985-01-22 | $12.51 | $22.40 | 6,765,660 | — | — |
| 1985-01-21 | $12.66 | $22.66 | 6,945,944 | — | — |
| 1985-01-18 | $12.08 | $21.64 | 2,953,153 | — | — |
| 1985-01-17 | $11.91 | $21.32 | 5,037,938 | — | — |
| 1985-01-16 | $11.78 | $21.10 | 3,545,085 | — | — |
| 1985-01-15 | $11.83 | $21.19 | 4,118,489 | — | — |
| 1985-01-14 | $11.88 | $21.28 | 4,862,161 | — | — |
| 1985-01-11 | $11.58 | $20.74 | 3,130,933 | — | — |
| 1985-01-10 | $11.73 | $21.01 | 3,720,862 | — | — |
| 1985-01-09 | $11.46 | $20.52 | 3,979,770 | — | — |
| 1985-01-08 | $11.33 | $20.29 | 2,005,159 | — | — |
| 1985-01-07 | $11.31 | $20.25 | 1,562,963 | — | — |
| 1985-01-04 | $11.18 | $20.03 | 1,944,063 | — | — |
| 1985-01-03 | $11.23 | $20.12 | 2,862,009 | — | — |
| 1985-01-02 | $11.18 | $20.03 | 1,236,448 | — | — |