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 | $11.85 | $24.70 | 516,118 | — | — |
| 1985-12-30 | $11.97 | $24.94 | 695,153 | — | — |
| 1985-12-27 | $11.76 | $24.52 | 463,435 | — | — |
| 1985-12-26 | $11.73 | $24.46 | 344,364 | — | — |
| 1985-12-24 | $11.64 | $24.27 | 325,518 | — | — |
| 1985-12-23 | $11.59 | $24.15 | 1,860,166 | — | — |
| 1985-12-20 | $11.73 | $24.46 | 1,858,881 | — | — |
| 1985-12-19 | $11.99 | $25.00 | 856,627 | — | — |
| 1985-12-18 | $11.91 | $24.82 | 921,731 | — | — |
| 1985-12-17 | $11.91 | $24.82 | 880,184 | — | — |
| 1985-12-16 | $11.99 | $25.00 | 1,283,228 | — | — |
| 1985-12-13 | $11.85 | $24.70 | 1,777,073 | — | — |
| 1985-12-12 | $11.79 | $24.58 | 804,373 | — | — |
| 1985-12-11 | $11.79 | $24.58 | 1,455,410 | — | — |
| 1985-12-10 | $11.59 | $24.15 | 762,398 | — | — |
| 1985-12-09 | $11.64 | $24.27 | 1,264,810 | — | — |
| 1985-12-06 | $11.59 | $24.15 | 1,312,781 | — | — |
| 1985-12-05 | $11.50 | $23.97 | 2,233,227 | — | — |
| 1985-12-04 | $11.41 | $23.79 | 2,307,754 | — | — |
| 1985-12-03 | $11.15 | $23.24 | 403,043 | — | — |
| 1985-12-02 | $11.09 | $23.12 | 356,357 | — | — |
| 1985-11-29 | $11.21 | $23.36 | 321,664 | — | — |
| 1985-11-27 | $11.27 | $23.48 | 922,159 | — | — |
| 1985-11-26 | $11.03 | $23.00 | 403,471 | — | — |
| 1985-11-25 | $11.21 | $23.36 | 445,446 | — | — |
| 1985-11-22 | $11.18 | $23.30 | 441,591 | — | — |
| 1985-11-21 | $11.32 | $23.60 | 1,480,252 | — | — |
| 1985-11-20 | $11.06 | $23.06 | 778,246 | — | — |
| 1985-11-19 | $11.09 | $23.12 | 401,330 | — | — |
| 1985-11-18 | $11.09 | $23.12 | 567,516 | — | — |
| 1985-11-15 | $11.44 | $23.56 | 1,599,323 | — | — |
| 1985-11-14 | $11.32 | $23.32 | 742,696 | — | — |
| 1985-11-13 | $10.94 | $22.53 | 755,545 | — | — |
| 1985-11-12 | $11.03 | $22.71 | 2,354,868 | — | — |
| 1985-11-11 | $10.91 | $22.47 | 859,625 | — | — |
| 1985-11-08 | $10.74 | $22.11 | 913,593 | — | — |
| 1985-11-07 | $10.77 | $22.17 | 842,493 | — | — |
| 1985-11-06 | $10.80 | $22.23 | 1,105,906 | — | — |
| 1985-11-05 | $10.83 | $22.29 | 669,026 | — | — |
| 1985-11-04 | $10.62 | $21.87 | 828,359 | — | — |
| 1985-11-01 | $10.62 | $21.87 | 661,316 | — | — |
| 1985-10-31 | $10.36 | $21.33 | 1,212,984 | — | — |
| 1985-10-30 | $10.54 | $21.69 | 929,869 | — | — |
| 1985-10-29 | $10.59 | $21.81 | 1,119,183 | — | — |
| 1985-10-28 | $10.74 | $22.11 | 333,228 | — | — |
| 1985-10-25 | $10.71 | $22.05 | 617,628 | — | — |
| 1985-10-24 | $10.77 | $22.17 | 475,856 | — | — |
| 1985-10-23 | $10.83 | $22.29 | 388,480 | — | — |
| 1985-10-22 | $10.94 | $22.53 | 749,977 | — | — |
| 1985-10-21 | $10.91 | $22.47 | 615,915 | — | — |
| 1985-10-18 | $10.94 | $22.53 | 1,864,021 | — | — |
| 1985-10-17 | $10.74 | $22.11 | 982,123 | — | — |
| 1985-10-16 | $10.77 | $22.17 | 2,691,523 | — | — |
| 1985-10-15 | $10.68 | $21.99 | 1,532,934 | — | — |
| 1985-10-14 | $10.71 | $22.05 | 233,003 | — | — |
| 1985-10-11 | $10.59 | $21.81 | 371,776 | — | — |
| 1985-10-10 | $10.65 | $21.93 | 328,945 | — | — |
| 1985-10-09 | $10.68 | $21.99 | 464,720 | — | — |
| 1985-10-08 | $10.68 | $21.99 | 470,717 | — | — |
| 1985-10-07 | $10.74 | $22.11 | 494,274 | — | — |
| 1985-10-04 | $10.68 | $21.99 | 978,697 | — | — |
| 1985-10-03 | $10.68 | $21.99 | 877,186 | — | — |
| 1985-10-02 | $10.51 | $21.63 | 1,389,878 | — | — |
| 1985-10-01 | $10.71 | $22.05 | 1,341,050 | — | — |
| 1985-09-30 | $10.83 | $22.29 | 1,220,265 | — | — |
| 1985-09-26 | $11.03 | $22.71 | 509,693 | — | — |
| 1985-09-25 | $11.00 | $22.65 | 662,173 | — | — |
| 1985-09-24 | $11.15 | $22.96 | 407,326 | — | — |
| 1985-09-23 | $11.27 | $23.20 | 706,717 | — | — |
| 1985-09-20 | $11.15 | $22.96 | 581,650 | — | — |
| 1985-09-19 | $11.24 | $23.14 | 466,005 | — | — |
| 1985-09-18 | $11.21 | $23.08 | 1,798,489 | — | — |
| 1985-09-17 | $11.24 | $23.14 | 658,318 | — | — |
| 1985-09-16 | $11.24 | $23.14 | 333,228 | — | — |
| 1985-09-13 | $11.24 | $23.14 | 397,475 | — | — |
| 1985-09-12 | $11.21 | $23.08 | 578,652 | — | — |
| 1985-09-11 | $11.27 | $23.20 | 462,579 | — | — |
| 1985-09-10 | $11.27 | $23.20 | 806,515 | — | — |
| 1985-09-09 | $11.27 | $23.20 | 617,200 | — | — |
| 1985-09-06 | $11.24 | $23.14 | 391,479 | — | — |
| 1985-09-05 | $11.29 | $23.26 | 1,063,074 | — | — |
| 1985-09-04 | $11.29 | $23.26 | 850,631 | — | — |
| 1985-09-03 | $11.41 | $23.50 | 268,981 | — | — |
| 1985-08-30 | $11.53 | $23.74 | 206,447 | — | — |
| 1985-08-29 | $11.59 | $23.86 | 365,780 | — | — |
| 1985-08-28 | $11.56 | $23.80 | 195,739 | — | — |
| 1985-08-27 | $11.47 | $23.62 | 227,435 | — | — |
| 1985-08-26 | $11.29 | $23.26 | 161,903 | — | — |
| 1985-08-23 | $11.24 | $23.14 | 302,818 | — | — |
| 1985-08-22 | $11.24 | $23.14 | 389,337 | — | — |
| 1985-08-21 | $11.47 | $23.62 | 376,916 | — | — |
| 1985-08-20 | $11.47 | $23.62 | 289,112 | — | — |
| 1985-08-19 | $11.32 | $23.32 | 196,168 | — | — |
| 1985-08-16 | $11.50 | $23.39 | 1,286,226 | — | — |
| 1985-08-15 | $11.35 | $23.09 | 274,121 | — | — |
| 1985-08-14 | $11.35 | $23.09 | 280,974 | — | — |
| 1985-08-13 | $11.44 | $23.27 | 1,063,074 | — | — |
| 1985-08-12 | $11.56 | $23.51 | 215,442 | — | — |
| 1985-08-09 | $11.44 | $23.27 | 578,223 | — | — |
| 1985-08-08 | $11.62 | $23.63 | 615,058 | — | — |
| 1985-08-07 | $11.64 | $23.68 | 803,088 | — | — |
| 1985-08-06 | $11.73 | $23.86 | 483,566 | — | — |
| 1985-08-05 | $11.91 | $24.22 | 465,149 | — | — |
| 1985-08-02 | $11.94 | $24.28 | 290,825 | — | — |
| 1985-08-01 | $11.99 | $24.40 | 683,160 | — | — |
| 1985-07-31 | $11.97 | $24.34 | 557,236 | — | — |
| 1985-07-30 | $12.11 | $24.63 | 323,377 | — | — |
| 1985-07-29 | $12.17 | $24.75 | 1,463,548 | — | — |
| 1985-07-26 | $12.11 | $24.63 | 1,403,584 | — | — |
| 1985-07-25 | $12.02 | $24.46 | 1,071,212 | — | — |
| 1985-07-24 | $11.94 | $24.28 | 1,811,338 | — | — |
| 1985-07-23 | $11.94 | $24.28 | 5,268,257 | — | — |
| 1985-07-22 | $11.85 | $24.10 | 689,585 | — | — |
| 1985-07-19 | $11.82 | $24.04 | 1,502,096 | — | — |
| 1985-07-18 | $11.76 | $23.92 | 1,100,766 | — | — |
| 1985-07-17 | $11.73 | $23.86 | 947,001 | — | — |
| 1985-07-16 | $11.73 | $23.86 | 1,057,935 | — | — |
| 1985-07-15 | $11.67 | $23.74 | 563,232 | — | — |
| 1985-07-12 | $11.53 | $23.45 | 454,012 | — | — |
| 1985-07-11 | $11.41 | $23.21 | 2,443,957 | — | — |
| 1985-07-10 | $11.44 | $23.27 | 1,255,815 | — | — |
| 1985-07-09 | $11.18 | $22.73 | 1,995,941 | — | — |
| 1985-07-08 | $11.38 | $23.15 | 682,732 | — | — |
| 1985-07-05 | $11.35 | $23.09 | 302,818 | — | — |
| 1985-07-03 | $11.27 | $22.91 | 473,715 | — | — |
| 1985-07-02 | $11.38 | $23.15 | 1,179,576 | — | — |
| 1985-07-01 | $11.38 | $23.15 | 387,195 | — | — |
| 1985-06-28 | $11.44 | $23.27 | 1,275,090 | — | — |
| 1985-06-27 | $11.44 | $23.27 | 808,228 | — | — |
| 1985-06-26 | $11.50 | $23.39 | 700,721 | — | — |
| 1985-06-25 | $11.53 | $23.45 | 614,630 | — | — |
| 1985-06-24 | $11.53 | $23.45 | 564,946 | — | — |
| 1985-06-21 | $11.47 | $23.33 | 1,059,648 | — | — |
| 1985-06-20 | $11.47 | $23.33 | 359,783 | — | — |
| 1985-06-19 | $11.38 | $23.15 | 225,293 | — | — |
| 1985-06-18 | $11.47 | $23.33 | 561,519 | — | — |
| 1985-06-17 | $11.44 | $23.27 | 430,027 | — | — |
| 1985-06-14 | $11.62 | $23.63 | 690,442 | — | — |
| 1985-06-13 | $11.56 | $23.51 | 586,361 | — | — |
| 1985-06-12 | $11.62 | $23.63 | 815,509 | — | — |
| 1985-06-11 | $11.53 | $23.45 | 471,145 | — | — |
| 1985-06-10 | $11.64 | $23.68 | 206,447 | — | — |
| 1985-06-07 | $11.56 | $23.51 | 432,168 | — | — |
| 1985-06-06 | $11.53 | $23.45 | 842,065 | — | — |
| 1985-06-05 | $11.59 | $23.57 | 926,442 | — | — |
| 1985-06-04 | $11.79 | $23.98 | 546,956 | — | — |
| 1985-06-03 | $11.82 | $24.04 | 629,621 | — | — |
| 1985-05-31 | $11.88 | $24.16 | 510,550 | — | — |
| 1985-05-30 | $11.91 | $24.22 | 1,411,722 | — | — |
| 1985-05-29 | $11.82 | $24.04 | 336,654 | — | — |
| 1985-05-28 | $11.94 | $24.28 | 1,073,354 | — | — |
| 1985-05-24 | $11.91 | $24.22 | 416,749 | — | — |
| 1985-05-23 | $11.91 | $24.22 | 620,198 | — | — |
| 1985-05-22 | $11.82 | $24.04 | 1,634,445 | — | — |
| 1985-05-21 | $11.91 | $24.22 | 870,762 | — | — |
| 1985-05-20 | $11.88 | $24.16 | 741,839 | — | — |
| 1985-05-17 | $11.85 | $23.82 | 1,508,092 | — | — |
| 1985-05-16 | $11.64 | $23.40 | 360,212 | — | — |
| 1985-05-15 | $11.64 | $23.40 | 839,495 | — | — |
| 1985-05-14 | $11.67 | $23.46 | 763,683 | — | — |
| 1985-05-13 | $11.70 | $23.52 | 659,175 | — | — |
| 1985-05-10 | $11.85 | $23.82 | 1,730,815 | — | — |
| 1985-05-09 | $11.76 | $23.64 | 1,124,323 | — | — |
| 1985-05-08 | $11.64 | $23.40 | 649,323 | — | — |
| 1985-05-07 | $11.67 | $23.46 | 698,579 | — | — |
| 1985-05-06 | $11.56 | $23.23 | 231,718 | — | — |
| 1985-05-03 | $11.50 | $23.11 | 553,809 | — | — |
| 1985-05-02 | $11.47 | $23.05 | 981,266 | — | — |
| 1985-05-01 | $11.50 | $23.11 | 617,200 | — | — |
| 1985-04-30 | $11.73 | $23.58 | 756,402 | — | — |
| 1985-04-29 | $11.41 | $22.94 | 561,519 | — | — |
| 1985-04-26 | $11.53 | $23.17 | 869,905 | — | — |
| 1985-04-25 | $11.59 | $23.29 | 255,703 | — | — |
| 1985-04-24 | $11.56 | $23.23 | 568,372 | — | — |
| 1985-04-23 | $11.79 | $23.70 | 616,772 | — | — |
| 1985-04-22 | $11.64 | $23.40 | 770,964 | — | — |
| 1985-04-19 | $11.67 | $23.46 | 945,716 | — | — |
| 1985-04-18 | $11.64 | $23.40 | 959,422 | — | — |
| 1985-04-17 | $11.85 | $23.82 | 815,081 | — | — |
| 1985-04-16 | $11.85 | $23.82 | 631,334 | — | — |
| 1985-04-15 | $11.79 | $23.70 | 615,058 | — | — |
| 1985-04-12 | $11.73 | $23.58 | 646,325 | — | — |
| 1985-04-11 | $11.59 | $23.29 | 904,598 | — | — |
| 1985-04-10 | $11.44 | $22.99 | 502,412 | — | — |
| 1985-04-09 | $11.32 | $22.76 | 797,948 | — | — |
| 1985-04-08 | $11.41 | $22.94 | 383,341 | — | — |
| 1985-04-04 | $11.38 | $22.88 | 351,645 | — | — |
| 1985-04-03 | $11.41 | $22.94 | 824,075 | — | — |
| 1985-04-02 | $11.44 | $22.99 | 410,324 | — | — |
| 1985-04-01 | $11.59 | $23.29 | 210,730 | — | — |
| 1985-03-29 | $11.62 | $23.35 | 328,517 | — | — |
| 1985-03-28 | $11.56 | $23.23 | 513,120 | — | — |
| 1985-03-27 | $11.59 | $23.29 | 519,116 | — | — |
| 1985-03-26 | $11.56 | $23.23 | 1,023,241 | — | — |
| 1985-03-25 | $11.59 | $23.29 | 929,012 | — | — |
| 1985-03-22 | $11.67 | $23.46 | 302,818 | — | — |
| 1985-03-21 | $11.64 | $23.40 | 770,108 | — | — |
| 1985-03-20 | $11.59 | $23.29 | 1,018,958 | — | — |
| 1985-03-19 | $11.64 | $23.40 | 665,171 | — | — |
| 1985-03-18 | $11.59 | $23.29 | 507,123 | — | — |
| 1985-03-15 | $11.53 | $23.17 | 879,756 | — | — |
| 1985-03-14 | $11.64 | $23.40 | 380,771 | — | — |
| 1985-03-13 | $11.59 | $23.29 | 585,505 | — | — |
| 1985-03-12 | $11.62 | $23.35 | 312,669 | — | — |
| 1985-03-11 | $11.64 | $23.40 | 492,132 | — | — |
| 1985-03-08 | $11.73 | $23.58 | 458,296 | — | — |
| 1985-03-07 | $11.59 | $23.29 | 927,299 | — | — |
| 1985-03-06 | $11.53 | $23.17 | 1,145,311 | — | — |
| 1985-03-05 | $11.62 | $23.35 | 1,567,628 | — | — |
| 1985-03-04 | $11.76 | $23.64 | 1,116,614 | — | — |
| 1985-03-01 | $12.05 | $24.23 | 1,572,339 | — | — |
| 1985-02-28 | $12.02 | $24.17 | 1,200,991 | — | — |
| 1985-02-27 | $11.91 | $23.93 | 2,310,324 | — | — |
| 1985-02-26 | $12.20 | $24.52 | 801,375 | — | — |
| 1985-02-25 | $12.17 | $24.46 | 591,501 | — | — |
| 1985-02-22 | $12.17 | $24.46 | 991,118 | — | — |
| 1985-02-21 | $12.17 | $24.46 | 501,984 | — | — |
| 1985-02-20 | $12.29 | $24.69 | 600,924 | — | — |
| 1985-02-19 | $12.23 | $24.58 | 486,136 | — | — |
| 1985-02-15 | $12.43 | $24.71 | 1,156,018 | — | — |
| 1985-02-14 | $12.29 | $24.42 | 1,214,697 | — | — |
| 1985-02-13 | $12.61 | $25.05 | 1,346,618 | — | — |
| 1985-02-12 | $12.49 | $24.82 | 2,126,149 | — | — |
| 1985-02-11 | $12.37 | $24.59 | 1,581,762 | — | — |
| 1985-02-08 | $12.40 | $24.65 | 578,223 | — | — |
| 1985-02-07 | $12.34 | $24.53 | 1,552,637 | — | — |
| 1985-02-06 | $12.40 | $24.65 | 1,715,396 | — | — |
| 1985-02-05 | $12.52 | $24.88 | 2,107,303 | — | — |
| 1985-02-04 | $12.58 | $25.00 | 1,129,035 | — | — |
| 1985-02-01 | $12.64 | $25.11 | 806,515 | — | — |
| 1985-01-31 | $12.70 | $25.23 | 1,090,486 | — | — |
| 1985-01-30 | $12.67 | $25.17 | 4,180,769 | — | — |
| 1985-01-29 | $12.90 | $25.63 | 2,827,726 | — | — |
| 1985-01-28 | $13.25 | $26.33 | 3,714,336 | — | — |
| 1985-01-25 | $13.07 | $25.98 | 6,480,385 | — | — |
| 1985-01-24 | $12.70 | $25.23 | 1,424,999 | — | — |
| 1985-01-23 | $12.67 | $25.17 | 1,444,702 | — | — |
| 1985-01-22 | $12.52 | $24.88 | 1,315,779 | — | — |
| 1985-01-21 | $12.75 | $25.34 | 1,738,097 | — | — |
| 1985-01-18 | $12.32 | $24.47 | 932,439 | — | — |
| 1985-01-17 | $12.46 | $24.76 | 772,249 | — | — |
| 1985-01-16 | $12.55 | $24.94 | 1,721,392 | — | — |
| 1985-01-15 | $12.43 | $24.71 | 2,904,395 | — | — |
| 1985-01-14 | $12.58 | $25.00 | 1,340,622 | — | — |
| 1985-01-11 | $12.46 | $24.76 | 2,448,669 | — | — |
| 1985-01-10 | $12.61 | $25.05 | 3,170,806 | — | — |
| 1985-01-09 | $12.67 | $25.17 | 1,610,031 | — | — |
| 1985-01-08 | $12.52 | $24.88 | 2,709,940 | — | — |
| 1985-01-07 | $12.37 | $24.59 | 615,058 | — | — |
| 1985-01-04 | $12.34 | $24.53 | 405,185 | — | — |
| 1985-01-03 | $12.23 | $24.30 | 1,017,673 | — | — |
| 1985-01-02 | $12.43 | $24.71 | 310,527 | — | — |