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 | $15.63 | $38.67 | 1,085,200 | — | — |
| 1985-12-30 | $15.31 | $37.90 | 268,600 | — | — |
| 1985-12-27 | $15.31 | $37.90 | 652,800 | — | — |
| 1985-12-26 | $15.25 | $37.74 | 245,800 | — | — |
| 1985-12-24 | $15.31 | $37.90 | 823,600 | — | — |
| 1985-12-23 | $15.13 | $37.43 | 1,069,000 | — | — |
| 1985-12-20 | $15.38 | $38.05 | 647,200 | — | — |
| 1985-12-19 | $15.31 | $37.90 | 840,000 | — | — |
| 1985-12-18 | $15.25 | $37.74 | 700,600 | — | — |
| 1985-12-17 | $15.38 | $38.05 | 600,600 | — | — |
| 1985-12-16 | $15.13 | $37.43 | 1,116,400 | — | — |
| 1985-12-13 | $15.00 | $37.12 | 1,220,000 | — | — |
| 1985-12-12 | $14.63 | $36.20 | 1,653,800 | — | — |
| 1985-12-11 | $14.63 | $36.20 | 648,200 | — | — |
| 1985-12-10 | $14.75 | $36.50 | 536,800 | — | — |
| 1985-12-09 | $14.81 | $36.66 | 792,400 | — | — |
| 1985-12-06 | $14.69 | $36.35 | 677,400 | — | — |
| 1985-12-05 | $14.81 | $36.66 | 853,400 | — | — |
| 1985-12-04 | $14.75 | $36.50 | 476,000 | — | — |
| 1985-12-03 | $14.38 | $35.58 | 217,600 | — | — |
| 1985-12-02 | $14.19 | $35.11 | 234,200 | — | — |
| 1985-11-29 | $14.38 | $35.58 | 162,800 | — | — |
| 1985-11-27 | $14.50 | $35.89 | 808,800 | — | — |
| 1985-11-26 | $14.38 | $35.58 | 412,600 | — | — |
| 1985-11-25 | $14.50 | $35.89 | 449,600 | — | — |
| 1985-11-22 | $14.44 | $35.73 | 409,200 | — | — |
| 1985-11-21 | $13.81 | $34.18 | 299,400 | — | — |
| 1985-11-20 | $13.50 | $33.41 | 162,800 | — | — |
| 1985-11-19 | $13.63 | $33.72 | 246,200 | — | — |
| 1985-11-18 | $13.56 | $33.57 | 990,400 | — | — |
| 1985-11-15 | $13.63 | $33.72 | 1,276,600 | — | — |
| 1985-11-14 | $13.75 | $34.03 | 563,800 | — | — |
| 1985-11-13 | $13.88 | $34.34 | 254,200 | — | — |
| 1985-11-12 | $13.94 | $34.49 | 1,396,200 | — | — |
| 1985-11-11 | $14.13 | $34.46 | 2,850,000 | — | — |
| 1985-11-08 | $13.56 | $33.09 | 374,200 | — | — |
| 1985-11-07 | $13.38 | $32.63 | 505,800 | — | — |
| 1985-11-06 | $13.50 | $32.94 | 419,600 | — | — |
| 1985-11-05 | $13.13 | $32.02 | 951,800 | — | — |
| 1985-11-04 | $13.31 | $32.48 | 888,200 | — | — |
| 1985-11-01 | $13.31 | $32.48 | 142,200 | — | — |
| 1985-10-31 | $13.31 | $32.48 | 219,600 | — | — |
| 1985-10-30 | $13.25 | $32.33 | 223,000 | — | — |
| 1985-10-29 | $13.19 | $32.18 | 922,200 | — | — |
| 1985-10-28 | $12.88 | $31.41 | 1,120,600 | — | — |
| 1985-10-25 | $12.94 | $31.57 | 167,400 | — | — |
| 1985-10-24 | $13.06 | $31.87 | 183,000 | — | — |
| 1985-10-23 | $13.06 | $31.87 | 144,200 | — | — |
| 1985-10-22 | $13.06 | $31.87 | 951,600 | — | — |
| 1985-10-21 | $13.00 | $31.72 | 1,164,800 | — | — |
| 1985-10-18 | $13.06 | $31.87 | 614,400 | — | — |
| 1985-10-17 | $13.06 | $31.87 | 594,400 | — | — |
| 1985-10-16 | $13.38 | $32.63 | 703,800 | — | — |
| 1985-10-15 | $13.75 | $33.55 | 831,000 | — | — |
| 1985-10-14 | $13.75 | $33.55 | 926,200 | — | — |
| 1985-10-11 | $13.50 | $32.94 | 257,800 | — | — |
| 1985-10-10 | $13.56 | $33.09 | 257,800 | — | — |
| 1985-10-09 | $13.38 | $32.63 | 218,000 | — | — |
| 1985-10-08 | $13.44 | $32.79 | 381,200 | — | — |
| 1985-10-07 | $13.38 | $32.63 | 1,426,000 | — | — |
| 1985-10-04 | $13.38 | $32.63 | 179,400 | — | — |
| 1985-10-03 | $13.38 | $32.63 | 330,000 | — | — |
| 1985-10-02 | $13.31 | $32.48 | 271,600 | — | — |
| 1985-10-01 | $13.69 | $33.40 | 356,800 | — | — |
| 1985-09-30 | $13.69 | $33.40 | 1,933,400 | — | — |
| 1985-09-26 | $13.94 | $34.01 | 399,200 | — | — |
| 1985-09-25 | $13.94 | $34.01 | 227,200 | — | — |
| 1985-09-24 | $14.13 | $34.46 | 293,000 | — | — |
| 1985-09-23 | $14.13 | $34.46 | 1,943,400 | — | — |
| 1985-09-20 | $14.00 | $34.16 | 437,000 | — | — |
| 1985-09-19 | $13.94 | $34.01 | 538,200 | — | — |
| 1985-09-18 | $13.75 | $33.55 | 477,600 | — | — |
| 1985-09-17 | $13.56 | $33.09 | 690,800 | — | — |
| 1985-09-16 | $13.75 | $33.55 | 1,596,000 | — | — |
| 1985-09-13 | $13.63 | $33.24 | 586,800 | — | — |
| 1985-09-12 | $13.63 | $33.24 | 332,200 | — | — |
| 1985-09-11 | $13.81 | $33.70 | 369,600 | — | — |
| 1985-09-10 | $13.88 | $33.85 | 318,800 | — | — |
| 1985-09-09 | $14.31 | $34.92 | 203,200 | — | — |
| 1985-09-06 | $14.25 | $34.77 | 586,000 | — | — |
| 1985-09-05 | $13.94 | $34.01 | 347,600 | — | — |
| 1985-09-04 | $14.13 | $34.46 | 236,800 | — | — |
| 1985-09-03 | $13.94 | $34.01 | 269,200 | — | — |
| 1985-08-30 | $13.94 | $34.01 | 294,400 | — | — |
| 1985-08-29 | $14.06 | $34.31 | 312,000 | — | — |
| 1985-08-28 | $13.94 | $34.01 | 322,400 | — | — |
| 1985-08-27 | $13.81 | $33.70 | 128,600 | — | — |
| 1985-08-26 | $13.81 | $33.70 | 259,600 | — | — |
| 1985-08-23 | $14.00 | $34.16 | 388,400 | — | — |
| 1985-08-22 | $14.06 | $34.31 | 133,200 | — | — |
| 1985-08-21 | $14.25 | $34.77 | 444,000 | — | — |
| 1985-08-20 | $14.13 | $34.46 | 626,000 | — | — |
| 1985-08-19 | $14.06 | $34.31 | 341,200 | — | — |
| 1985-08-16 | $14.19 | $34.62 | 618,000 | — | — |
| 1985-08-15 | $14.31 | $34.92 | 1,367,400 | — | — |
| 1985-08-14 | $14.19 | $34.62 | 141,000 | — | — |
| 1985-08-13 | $14.00 | $34.16 | 163,400 | — | — |
| 1985-08-12 | $13.88 | $33.85 | 1,266,800 | — | — |
| 1985-08-09 | $14.00 | $33.67 | 1,303,200 | — | — |
| 1985-08-08 | $14.06 | $33.82 | 413,600 | — | — |
| 1985-08-07 | $14.19 | $34.12 | 527,200 | — | — |
| 1985-08-06 | $14.38 | $34.57 | 428,000 | — | — |
| 1985-08-05 | $14.69 | $35.32 | 909,600 | — | — |
| 1985-08-02 | $14.63 | $35.17 | 741,000 | — | — |
| 1985-08-01 | $14.81 | $35.62 | 416,800 | — | — |
| 1985-07-31 | $14.44 | $34.72 | 404,800 | — | — |
| 1985-07-30 | $14.31 | $34.42 | 466,400 | — | — |
| 1985-07-29 | $14.13 | $33.97 | 1,238,800 | — | — |
| 1985-07-26 | $14.38 | $34.57 | 960,400 | — | — |
| 1985-07-25 | $14.19 | $34.12 | 345,400 | — | — |
| 1985-07-24 | $14.06 | $33.82 | 513,400 | — | — |
| 1985-07-23 | $14.06 | $33.82 | 522,800 | — | — |
| 1985-07-22 | $14.31 | $34.42 | 400,200 | — | — |
| 1985-07-19 | $14.38 | $34.57 | 1,161,800 | — | — |
| 1985-07-18 | $14.06 | $33.82 | 836,600 | — | — |
| 1985-07-17 | $14.25 | $34.27 | 528,400 | — | — |
| 1985-07-16 | $14.25 | $34.27 | 322,400 | — | — |
| 1985-07-15 | $14.25 | $34.27 | 371,600 | — | — |
| 1985-07-12 | $14.25 | $34.27 | 1,397,000 | — | — |
| 1985-07-11 | $14.13 | $33.97 | 767,800 | — | — |
| 1985-07-10 | $14.19 | $34.12 | 330,400 | — | — |
| 1985-07-09 | $14.06 | $33.82 | 465,600 | — | — |
| 1985-07-08 | $14.06 | $33.82 | 454,200 | — | — |
| 1985-07-05 | $14.00 | $33.67 | 1,496,000 | — | — |
| 1985-07-03 | $14.00 | $33.67 | 3,132,000 | — | — |
| 1985-07-02 | $14.81 | $35.62 | 966,800 | — | — |
| 1985-07-01 | $15.06 | $36.23 | 609,800 | — | — |
| 1985-06-28 | $14.75 | $35.47 | 380,800 | — | — |
| 1985-06-27 | $14.81 | $35.62 | 1,111,600 | — | — |
| 1985-06-26 | $14.94 | $35.92 | 922,400 | — | — |
| 1985-06-25 | $14.81 | $35.62 | 776,600 | — | — |
| 1985-06-24 | $14.81 | $35.62 | 483,000 | — | — |
| 1985-06-21 | $15.00 | $36.07 | 784,800 | — | — |
| 1985-06-20 | $15.00 | $36.07 | 426,000 | — | — |
| 1985-06-19 | $15.00 | $36.07 | 1,996,200 | — | — |
| 1985-06-18 | $14.69 | $35.32 | 736,000 | — | — |
| 1985-06-17 | $14.13 | $33.97 | 186,600 | — | — |
| 1985-06-14 | $14.13 | $33.97 | 427,800 | — | — |
| 1985-06-13 | $14.06 | $33.82 | 481,400 | — | — |
| 1985-06-12 | $14.44 | $34.72 | 334,600 | — | — |
| 1985-06-11 | $14.63 | $35.17 | 208,400 | — | — |
| 1985-06-10 | $14.63 | $35.17 | 271,600 | — | — |
| 1985-06-07 | $14.63 | $35.17 | 192,600 | — | — |
| 1985-06-06 | $14.63 | $35.17 | 305,200 | — | — |
| 1985-06-05 | $14.75 | $35.47 | 292,600 | — | — |
| 1985-06-04 | $14.75 | $35.47 | 290,000 | — | — |
| 1985-06-03 | $14.81 | $35.62 | 594,000 | — | — |
| 1985-05-31 | $14.81 | $35.62 | 376,400 | — | — |
| 1985-05-30 | $14.75 | $35.47 | 329,000 | — | — |
| 1985-05-29 | $14.88 | $35.77 | 336,000 | — | — |
| 1985-05-28 | $14.56 | $35.02 | 488,800 | — | — |
| 1985-05-24 | $14.50 | $34.87 | 312,600 | — | — |
| 1985-05-23 | $14.56 | $35.02 | 245,400 | — | — |
| 1985-05-22 | $14.69 | $35.32 | 474,200 | — | — |
| 1985-05-21 | $14.88 | $35.77 | 758,800 | — | — |
| 1985-05-20 | $15.00 | $36.07 | 1,038,600 | — | — |
| 1985-05-17 | $14.63 | $35.17 | 772,800 | — | — |
| 1985-05-16 | $14.25 | $34.27 | 1,627,600 | — | — |
| 1985-05-15 | $14.13 | $33.97 | 664,200 | — | — |
| 1985-05-14 | $13.94 | $33.52 | 1,373,600 | — | — |
| 1985-05-13 | $13.94 | $33.52 | 1,172,400 | — | — |
| 1985-05-10 | $13.88 | $33.37 | 1,003,000 | — | — |
| 1985-05-09 | $13.63 | $32.29 | 916,200 | — | — |
| 1985-05-08 | $13.44 | $31.84 | 514,800 | — | — |
| 1985-05-07 | $13.56 | $32.14 | 2,050,000 | — | — |
| 1985-05-06 | $13.25 | $31.40 | 1,657,800 | — | — |
| 1985-05-03 | $12.94 | $30.66 | 646,600 | — | — |
| 1985-05-02 | $13.00 | $30.81 | 597,400 | — | — |
| 1985-05-01 | $13.00 | $30.81 | 340,600 | — | — |
| 1985-04-30 | $12.94 | $30.66 | 1,105,200 | — | — |
| 1985-04-29 | $13.00 | $30.81 | 815,000 | — | — |
| 1985-04-26 | $13.13 | $31.10 | 1,604,600 | — | — |
| 1985-04-25 | $13.25 | $31.40 | 208,000 | — | — |
| 1985-04-24 | $13.31 | $31.55 | 158,200 | — | — |
| 1985-04-23 | $13.38 | $31.69 | 872,800 | — | — |
| 1985-04-22 | $13.25 | $31.40 | 765,200 | — | — |
| 1985-04-19 | $13.38 | $31.69 | 380,400 | — | — |
| 1985-04-18 | $13.50 | $31.99 | 264,800 | — | — |
| 1985-04-17 | $13.50 | $31.99 | 225,800 | — | — |
| 1985-04-16 | $13.44 | $31.84 | 906,600 | — | — |
| 1985-04-15 | $13.56 | $32.14 | 1,006,600 | — | — |
| 1985-04-12 | $13.50 | $31.99 | 496,800 | — | — |
| 1985-04-11 | $13.50 | $31.99 | 654,800 | — | — |
| 1985-04-10 | $13.56 | $32.14 | 446,200 | — | — |
| 1985-04-09 | $13.31 | $31.55 | 575,000 | — | — |
| 1985-04-08 | $13.50 | $31.99 | 1,539,600 | — | — |
| 1985-04-04 | $13.44 | $31.84 | 210,400 | — | — |
| 1985-04-03 | $13.56 | $32.14 | 337,400 | — | — |
| 1985-04-02 | $13.75 | $32.58 | 638,000 | — | — |
| 1985-04-01 | $13.94 | $33.03 | 495,400 | — | — |
| 1985-03-29 | $13.44 | $31.84 | 1,379,000 | — | — |
| 1985-03-28 | $13.50 | $31.99 | 291,200 | — | — |
| 1985-03-27 | $13.44 | $31.84 | 691,800 | — | — |
| 1985-03-26 | $13.31 | $31.55 | 202,200 | — | — |
| 1985-03-25 | $13.38 | $31.69 | 195,000 | — | — |
| 1985-03-22 | $13.25 | $31.40 | 1,701,200 | — | — |
| 1985-03-21 | $13.38 | $31.69 | 526,200 | — | — |
| 1985-03-20 | $13.38 | $31.69 | 374,000 | — | — |
| 1985-03-19 | $13.44 | $31.84 | 510,400 | — | — |
| 1985-03-18 | $13.06 | $30.95 | 461,800 | — | — |
| 1985-03-15 | $13.25 | $31.40 | 1,363,600 | — | — |
| 1985-03-14 | $13.19 | $31.25 | 978,800 | — | — |
| 1985-03-13 | $13.13 | $31.10 | 292,800 | — | — |
| 1985-03-12 | $13.44 | $31.84 | 351,000 | — | — |
| 1985-03-11 | $13.63 | $32.29 | 235,400 | — | — |
| 1985-03-08 | $13.81 | $32.73 | 458,400 | — | — |
| 1985-03-07 | $13.81 | $32.73 | 403,800 | — | — |
| 1985-03-06 | $13.88 | $32.88 | 407,600 | — | — |
| 1985-03-05 | $14.00 | $33.18 | 966,600 | — | — |
| 1985-03-04 | $14.00 | $33.18 | 913,600 | — | — |
| 1985-03-01 | $14.19 | $33.62 | 636,800 | — | — |
| 1985-02-28 | $14.19 | $33.62 | 165,200 | — | — |
| 1985-02-27 | $14.19 | $33.62 | 252,200 | — | — |
| 1985-02-26 | $14.13 | $33.47 | 478,800 | — | — |
| 1985-02-25 | $13.88 | $32.88 | 381,600 | — | — |
| 1985-02-22 | $14.25 | $33.77 | 629,200 | — | — |
| 1985-02-21 | $14.25 | $33.77 | 348,400 | — | — |
| 1985-02-20 | $14.25 | $33.77 | 1,151,000 | — | — |
| 1985-02-19 | $14.25 | $33.77 | 1,882,200 | — | — |
| 1985-02-15 | $14.25 | $33.77 | 1,393,800 | — | — |
| 1985-02-14 | $14.44 | $34.21 | 2,762,000 | — | — |
| 1985-02-13 | $14.44 | $34.21 | 2,298,000 | — | — |
| 1985-02-12 | $14.13 | $33.47 | 1,606,800 | — | — |
| 1985-02-11 | $14.25 | $33.77 | 1,716,800 | — | — |
| 1985-02-08 | $14.38 | $33.59 | 405,400 | — | — |
| 1985-02-07 | $14.44 | $33.74 | 1,118,600 | — | — |
| 1985-02-06 | $14.25 | $33.30 | 1,170,000 | — | — |
| 1985-02-05 | $14.00 | $32.71 | 320,800 | — | — |
| 1985-02-04 | $14.31 | $33.44 | 1,458,800 | — | — |
| 1985-02-01 | $14.25 | $33.30 | 412,200 | — | — |
| 1985-01-31 | $14.38 | $33.59 | 1,519,800 | — | — |
| 1985-01-30 | $14.31 | $33.44 | 895,000 | — | — |
| 1985-01-29 | $14.25 | $33.30 | 507,800 | — | — |
| 1985-01-28 | $13.94 | $32.57 | 657,800 | — | — |
| 1985-01-25 | $13.94 | $32.57 | 561,800 | — | — |
| 1985-01-24 | $13.94 | $32.57 | 1,629,000 | — | — |
| 1985-01-23 | $14.00 | $32.71 | 544,400 | — | — |
| 1985-01-22 | $13.81 | $32.28 | 1,472,800 | — | — |
| 1985-01-21 | $13.75 | $32.13 | 499,800 | — | — |
| 1985-01-18 | $13.25 | $30.96 | 458,600 | — | — |
| 1985-01-17 | $13.38 | $31.25 | 404,200 | — | — |
| 1985-01-16 | $13.44 | $31.40 | 732,800 | — | — |
| 1985-01-15 | $13.50 | $31.55 | 953,400 | — | — |
| 1985-01-14 | $13.38 | $31.25 | 759,800 | — | — |
| 1985-01-11 | $13.38 | $31.25 | 372,600 | — | — |
| 1985-01-10 | $13.38 | $31.25 | 558,800 | — | — |
| 1985-01-09 | $13.13 | $30.67 | 504,400 | — | — |
| 1985-01-08 | $13.19 | $30.82 | 243,200 | — | — |
| 1985-01-07 | $13.13 | $30.67 | 194,200 | — | — |
| 1985-01-04 | $12.94 | $30.23 | 552,200 | — | — |
| 1985-01-03 | $12.88 | $30.09 | 235,400 | — | — |
| 1985-01-02 | $12.88 | $30.09 | 351,000 | — | — |