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 | $15.07 | $15.46 | 790,550 | — | — |
| 1985-12-30 | $14.92 | $15.30 | 401,306 | — | — |
| 1985-12-27 | $14.72 | $15.11 | 785,660 | — | — |
| 1985-12-26 | $14.61 | $14.99 | 271,232 | — | — |
| 1985-12-24 | $14.69 | $15.07 | 831,626 | — | — |
| 1985-12-23 | $14.65 | $15.03 | 436,840 | — | — |
| 1985-12-20 | $14.76 | $15.15 | 1,336,926 | — | — |
| 1985-12-19 | $14.69 | $15.07 | 1,826,252 | — | — |
| 1985-12-18 | $14.76 | $15.15 | 872,376 | — | — |
| 1985-12-17 | $14.88 | $15.27 | 1,747,034 | — | — |
| 1985-12-16 | $15.03 | $15.42 | 2,002,292 | — | — |
| 1985-12-13 | $14.65 | $15.03 | 1,531,874 | — | — |
| 1985-12-12 | $14.84 | $15.23 | 1,027,878 | — | — |
| 1985-12-11 | $14.99 | $15.38 | 1,447,114 | — | — |
| 1985-12-10 | $14.80 | $15.19 | 1,255,100 | — | — |
| 1985-12-09 | $14.69 | $15.07 | 1,336,926 | — | — |
| 1985-12-06 | $14.42 | $14.79 | 1,756,162 | — | — |
| 1985-12-05 | $14.34 | $14.71 | 2,117,696 | — | — |
| 1985-12-04 | $14.42 | $14.79 | 1,041,896 | — | — |
| 1985-12-03 | $14.46 | $14.83 | 959,092 | — | — |
| 1985-12-02 | $14.53 | $14.91 | 1,230,976 | — | — |
| 1985-11-29 | $14.69 | $15.07 | 837,494 | — | — |
| 1985-11-27 | $14.72 | $15.11 | 652,000 | — | — |
| 1985-11-26 | $14.65 | $15.03 | 1,134,806 | — | — |
| 1985-11-25 | $14.72 | $15.11 | 788,594 | — | — |
| 1985-11-22 | $15.03 | $15.42 | 754,364 | — | — |
| 1985-11-21 | $15.11 | $15.50 | 1,310,520 | — | — |
| 1985-11-20 | $14.69 | $15.07 | 851,838 | — | — |
| 1985-11-19 | $14.65 | $15.03 | 827,388 | — | — |
| 1985-11-18 | $14.69 | $15.07 | 498,780 | — | — |
| 1985-11-15 | $14.53 | $14.91 | 1,406,038 | — | — |
| 1985-11-14 | $14.65 | $15.03 | 1,820,710 | — | — |
| 1985-11-13 | $15.18 | $15.58 | 1,114,594 | — | — |
| 1985-11-12 | $15.18 | $15.52 | 2,917,048 | — | — |
| 1985-11-11 | $15.03 | $15.36 | 2,214,192 | — | — |
| 1985-11-08 | $14.84 | $15.16 | 1,612,070 | — | — |
| 1985-11-07 | $14.34 | $14.66 | 1,462,110 | — | — |
| 1985-11-06 | $14.15 | $14.46 | 1,029,834 | — | — |
| 1985-11-05 | $14.23 | $14.54 | 962,352 | — | — |
| 1985-11-04 | $14.07 | $14.38 | 1,115,246 | — | — |
| 1985-11-01 | $14.23 | $14.54 | 976,696 | — | — |
| 1985-10-31 | $14.00 | $14.30 | 673,842 | — | — |
| 1985-10-30 | $13.84 | $14.15 | 497,476 | — | — |
| 1985-10-29 | $13.88 | $14.19 | 193,644 | — | — |
| 1985-10-28 | $13.73 | $14.03 | 594,624 | — | — |
| 1985-10-25 | $13.73 | $14.03 | 946,378 | — | — |
| 1985-10-24 | $13.80 | $14.11 | 1,387,782 | — | — |
| 1985-10-23 | $14.19 | $14.50 | 1,351,270 | — | — |
| 1985-10-22 | $13.92 | $14.22 | 1,702,372 | — | — |
| 1985-10-21 | $13.92 | $14.22 | 667,648 | — | — |
| 1985-10-18 | $14.07 | $14.38 | 1,095,686 | — | — |
| 1985-10-17 | $13.92 | $14.22 | 3,004,416 | — | — |
| 1985-10-16 | $13.77 | $14.07 | 1,110,030 | — | — |
| 1985-10-15 | $13.77 | $14.07 | 1,217,610 | — | — |
| 1985-10-14 | $13.57 | $13.87 | 1,234,236 | — | — |
| 1985-10-11 | $13.61 | $13.91 | 844,992 | — | — |
| 1985-10-10 | $13.65 | $13.95 | 610,598 | — | — |
| 1985-10-09 | $13.65 | $13.95 | 1,154,366 | — | — |
| 1985-10-08 | $13.92 | $14.22 | 1,625,762 | — | — |
| 1985-10-07 | $14.03 | $14.34 | 714,592 | — | — |
| 1985-10-04 | $14.34 | $14.66 | 373,922 | — | — |
| 1985-10-03 | $14.57 | $14.89 | 613,206 | — | — |
| 1985-10-02 | $14.53 | $14.85 | 429,994 | — | — |
| 1985-10-01 | $14.65 | $14.97 | 485,740 | — | — |
| 1985-09-30 | $14.49 | $14.81 | 594,298 | — | — |
| 1985-09-26 | $14.72 | $15.05 | 675,472 | — | — |
| 1985-09-25 | $14.88 | $15.20 | 797,070 | — | — |
| 1985-09-24 | $14.80 | $15.13 | 645,806 | — | — |
| 1985-09-23 | $14.88 | $15.20 | 757,298 | — | — |
| 1985-09-20 | $14.92 | $15.24 | 904,650 | — | — |
| 1985-09-19 | $14.72 | $15.05 | 941,162 | — | — |
| 1985-09-18 | $14.72 | $15.05 | 1,348,010 | — | — |
| 1985-09-17 | $14.76 | $15.09 | 1,152,410 | — | — |
| 1985-09-16 | $15.26 | $15.60 | 262,104 | — | — |
| 1985-09-13 | $15.22 | $15.56 | 950,942 | — | — |
| 1985-09-12 | $15.61 | $15.95 | 435,210 | — | — |
| 1985-09-11 | $15.64 | $15.99 | 575,716 | — | — |
| 1985-09-10 | $15.95 | $16.30 | 524,208 | — | — |
| 1985-09-09 | $16.30 | $16.65 | 405,544 | — | — |
| 1985-09-06 | $16.33 | $16.69 | 240,262 | — | — |
| 1985-09-05 | $16.10 | $16.46 | 245,478 | — | — |
| 1985-09-04 | $15.95 | $16.30 | 476,938 | — | — |
| 1985-09-03 | $16.37 | $16.73 | 577,998 | — | — |
| 1985-08-30 | $16.33 | $16.69 | 227,548 | — | — |
| 1985-08-29 | $16.49 | $16.85 | 509,864 | — | — |
| 1985-08-28 | $16.26 | $16.61 | 351,754 | — | — |
| 1985-08-27 | $16.26 | $16.61 | 606,034 | — | — |
| 1985-08-26 | $16.10 | $16.46 | 288,184 | — | — |
| 1985-08-23 | $16.07 | $16.42 | 217,768 | — | — |
| 1985-08-22 | $16.10 | $16.46 | 432,276 | — | — |
| 1985-08-21 | $16.45 | $16.81 | 390,874 | — | — |
| 1985-08-20 | $16.22 | $16.58 | 311,004 | — | — |
| 1985-08-19 | $16.22 | $16.58 | 222,658 | — | — |
| 1985-08-16 | $15.87 | $16.22 | 195,274 | — | — |
| 1985-08-15 | $15.95 | $16.30 | 289,814 | — | — |
| 1985-08-14 | $15.95 | $16.30 | 169,194 | — | — |
| 1985-08-13 | $15.95 | $16.24 | 654,282 | — | — |
| 1985-08-12 | $15.91 | $16.20 | 461,942 | — | — |
| 1985-08-09 | $15.95 | $16.24 | 539,856 | — | — |
| 1985-08-08 | $15.76 | $16.04 | 492,912 | — | — |
| 1985-08-07 | $15.87 | $16.16 | 715,244 | — | — |
| 1985-08-06 | $15.99 | $16.28 | 661,454 | — | — |
| 1985-08-05 | $16.03 | $16.32 | 1,339,208 | — | — |
| 1985-08-02 | $16.41 | $16.71 | 608,316 | — | — |
| 1985-08-01 | $16.49 | $16.78 | 1,101,880 | — | — |
| 1985-07-31 | $16.37 | $16.67 | 1,783,220 | — | — |
| 1985-07-30 | $15.87 | $16.16 | 1,644,344 | — | — |
| 1985-07-29 | $15.57 | $15.85 | 1,260,642 | — | — |
| 1985-07-26 | $16.33 | $16.63 | 621,356 | — | — |
| 1985-07-25 | $16.33 | $16.63 | 573,108 | — | — |
| 1985-07-24 | $16.76 | $17.06 | 635,700 | — | — |
| 1985-07-23 | $16.76 | $17.06 | 871,398 | — | — |
| 1985-07-22 | $16.68 | $16.98 | 768,056 | — | — |
| 1985-07-19 | $16.83 | $17.14 | 2,699,606 | — | — |
| 1985-07-18 | $17.25 | $17.57 | 654,934 | — | — |
| 1985-07-17 | $17.29 | $17.60 | 1,244,342 | — | — |
| 1985-07-16 | $17.45 | $17.76 | 2,056,408 | — | — |
| 1985-07-15 | $16.95 | $17.25 | 814,348 | — | — |
| 1985-07-12 | $16.83 | $17.14 | 1,037,984 | — | — |
| 1985-07-11 | $16.87 | $17.18 | 1,732,038 | — | — |
| 1985-07-10 | $16.56 | $16.86 | 1,115,898 | — | — |
| 1985-07-09 | $16.41 | $16.71 | 788,268 | — | — |
| 1985-07-08 | $16.68 | $16.98 | 931,382 | — | — |
| 1985-07-05 | $16.49 | $16.78 | 628,202 | — | — |
| 1985-07-03 | $16.37 | $16.67 | 435,862 | — | — |
| 1985-07-02 | $16.41 | $16.71 | 1,176,860 | — | — |
| 1985-07-01 | $16.22 | $16.51 | 1,326,494 | — | — |
| 1985-06-28 | $15.72 | $16.00 | 419,236 | — | — |
| 1985-06-27 | $15.64 | $15.93 | 739,042 | — | — |
| 1985-06-26 | $15.64 | $15.93 | 898,130 | — | — |
| 1985-06-25 | $15.68 | $15.97 | 997,560 | — | — |
| 1985-06-24 | $15.53 | $15.81 | 686,230 | — | — |
| 1985-06-21 | $15.45 | $15.73 | 678,080 | — | — |
| 1985-06-20 | $15.41 | $15.69 | 906,280 | — | — |
| 1985-06-19 | $15.45 | $15.73 | 573,108 | — | — |
| 1985-06-18 | $15.76 | $16.04 | 549,636 | — | — |
| 1985-06-17 | $15.76 | $16.04 | 389,896 | — | — |
| 1985-06-14 | $15.64 | $15.93 | 674,494 | — | — |
| 1985-06-13 | $15.45 | $15.73 | 513,450 | — | — |
| 1985-06-12 | $15.68 | $15.97 | 728,936 | — | — |
| 1985-06-11 | $15.87 | $16.16 | 717,200 | — | — |
| 1985-06-10 | $15.72 | $16.00 | 592,016 | — | — |
| 1985-06-07 | $15.57 | $15.85 | 747,518 | — | — |
| 1985-06-06 | $15.80 | $16.08 | 517,036 | — | — |
| 1985-06-05 | $15.80 | $16.08 | 993,648 | — | — |
| 1985-06-04 | $15.64 | $15.93 | 595,928 | — | — |
| 1985-06-03 | $15.64 | $15.93 | 1,806,692 | — | — |
| 1985-05-31 | $15.84 | $16.12 | 1,043,852 | — | — |
| 1985-05-30 | $15.91 | $16.20 | 1,067,324 | — | — |
| 1985-05-29 | $16.18 | $16.47 | 1,937,092 | — | — |
| 1985-05-28 | $16.18 | $16.47 | 1,437,334 | — | — |
| 1985-05-24 | $15.53 | $15.81 | 587,452 | — | — |
| 1985-05-23 | $15.34 | $15.61 | 1,157,952 | — | — |
| 1985-05-22 | $15.30 | $15.57 | 702,530 | — | — |
| 1985-05-21 | $15.34 | $15.61 | 1,046,134 | — | — |
| 1985-05-20 | $15.41 | $15.63 | 1,148,172 | — | — |
| 1985-05-17 | $15.15 | $15.36 | 863,248 | — | — |
| 1985-05-16 | $14.95 | $15.16 | 838,146 | — | — |
| 1985-05-15 | $14.84 | $15.05 | 753,060 | — | — |
| 1985-05-14 | $14.92 | $15.12 | 957,136 | — | — |
| 1985-05-13 | $15.18 | $15.40 | 795,114 | — | — |
| 1985-05-10 | $14.95 | $15.16 | 1,383,218 | — | — |
| 1985-05-09 | $14.57 | $14.77 | 814,348 | — | — |
| 1985-05-08 | $14.34 | $14.54 | 552,570 | — | — |
| 1985-05-07 | $14.34 | $14.54 | 944,748 | — | — |
| 1985-05-06 | $14.00 | $14.19 | 446,620 | — | — |
| 1985-05-03 | $13.88 | $14.07 | 1,186,314 | — | — |
| 1985-05-02 | $13.88 | $14.07 | 2,261,788 | — | — |
| 1985-05-01 | $14.30 | $14.50 | 669,278 | — | — |
| 1985-04-30 | $14.46 | $14.66 | 1,112,964 | — | — |
| 1985-04-29 | $14.38 | $14.58 | 601,470 | — | — |
| 1985-04-26 | $14.69 | $14.89 | 260,148 | — | — |
| 1985-04-25 | $14.65 | $14.85 | 488,348 | — | — |
| 1985-04-24 | $14.88 | $15.09 | 867,812 | — | — |
| 1985-04-23 | $14.57 | $14.77 | 927,470 | — | — |
| 1985-04-22 | $14.72 | $14.93 | 254,280 | — | — |
| 1985-04-19 | $14.95 | $15.16 | 290,792 | — | — |
| 1985-04-18 | $14.92 | $15.12 | 429,668 | — | — |
| 1985-04-17 | $14.84 | $15.05 | 466,180 | — | — |
| 1985-04-16 | $14.57 | $14.77 | 696,010 | — | — |
| 1985-04-15 | $14.65 | $14.85 | 454,770 | — | — |
| 1985-04-12 | $14.57 | $14.77 | 588,104 | — | — |
| 1985-04-11 | $14.42 | $14.62 | 1,158,604 | — | — |
| 1985-04-10 | $14.30 | $14.50 | 1,563,822 | — | — |
| 1985-04-09 | $14.11 | $14.31 | 1,245,646 | — | — |
| 1985-04-08 | $14.26 | $14.46 | 669,930 | — | — |
| 1985-04-04 | $14.34 | $14.54 | 1,183,054 | — | — |
| 1985-04-03 | $14.69 | $14.89 | 942,466 | — | — |
| 1985-04-02 | $14.95 | $15.16 | 329,586 | — | — |
| 1985-04-01 | $15.07 | $15.28 | 698,944 | — | — |
| 1985-03-29 | $14.84 | $15.05 | 459,334 | — | — |
| 1985-03-28 | $15.03 | $15.24 | 1,449,070 | — | — |
| 1985-03-27 | $14.72 | $14.93 | 929,426 | — | — |
| 1985-03-26 | $14.49 | $14.70 | 981,912 | — | — |
| 1985-03-25 | $14.34 | $14.54 | 997,560 | — | — |
| 1985-03-22 | $14.57 | $14.77 | 1,282,484 | — | — |
| 1985-03-21 | $14.42 | $14.62 | 1,038,962 | — | — |
| 1985-03-20 | $14.46 | $14.66 | 1,498,622 | — | — |
| 1985-03-19 | $14.61 | $14.81 | 1,527,962 | — | — |
| 1985-03-18 | $14.46 | $14.66 | 579,954 | — | — |
| 1985-03-15 | $14.57 | $14.77 | 2,185,178 | — | — |
| 1985-03-14 | $14.88 | $15.09 | 1,478,084 | — | — |
| 1985-03-13 | $15.11 | $15.32 | 406,522 | — | — |
| 1985-03-12 | $15.22 | $15.44 | 728,936 | — | — |
| 1985-03-11 | $15.03 | $15.24 | 632,440 | — | — |
| 1985-03-08 | $15.18 | $15.40 | 1,181,098 | — | — |
| 1985-03-07 | $15.30 | $15.51 | 1,093,404 | — | — |
| 1985-03-06 | $15.64 | $15.86 | 747,518 | — | — |
| 1985-03-05 | $16.10 | $16.33 | 585,822 | — | — |
| 1985-03-04 | $16.07 | $16.29 | 1,186,966 | — | — |
| 1985-03-01 | $15.91 | $16.13 | 1,173,274 | — | — |
| 1985-02-28 | $15.53 | $15.75 | 656,890 | — | — |
| 1985-02-27 | $15.49 | $15.71 | 1,468,630 | — | — |
| 1985-02-26 | $15.26 | $15.47 | 3,657,720 | — | — |
| 1985-02-25 | $15.53 | $15.75 | 921,928 | — | — |
| 1985-02-22 | $15.87 | $16.10 | 679,058 | — | — |
| 1985-02-21 | $15.76 | $15.98 | 2,400,012 | — | — |
| 1985-02-20 | $15.26 | $15.47 | 4,042,400 | — | — |
| 1985-02-19 | $15.95 | $16.17 | 811,088 | — | — |
| 1985-02-15 | $15.84 | $16.06 | 704,486 | — | — |
| 1985-02-14 | $16.18 | $16.41 | 1,416,470 | — | — |
| 1985-02-13 | $16.18 | $16.41 | 1,350,618 | — | — |
| 1985-02-12 | $16.03 | $16.25 | 1,204,244 | — | — |
| 1985-02-11 | $15.57 | $15.78 | 1,070,258 | — | — |
| 1985-02-08 | $15.87 | $16.10 | 1,767,246 | — | — |
| 1985-02-07 | $15.57 | $15.74 | 2,081,836 | — | — |
| 1985-02-06 | $15.03 | $15.20 | 2,053,474 | — | — |
| 1985-02-05 | $14.76 | $14.92 | 1,779,634 | — | — |
| 1985-02-04 | $14.30 | $14.46 | 1,018,098 | — | — |
| 1985-02-01 | $14.03 | $14.19 | 738,390 | — | — |
| 1985-01-31 | $14.46 | $14.61 | 353,384 | — | — |
| 1985-01-30 | $14.69 | $14.85 | 1,103,836 | — | — |
| 1985-01-29 | $14.72 | $14.89 | 523,882 | — | — |
| 1985-01-28 | $14.26 | $14.42 | 855,750 | — | — |
| 1985-01-25 | $14.49 | $14.65 | 1,031,790 | — | — |
| 1985-01-24 | $14.26 | $14.42 | 1,700,090 | — | — |
| 1985-01-23 | $14.49 | $14.65 | 1,280,854 | — | — |
| 1985-01-22 | $14.19 | $14.34 | 1,509,380 | — | — |
| 1985-01-21 | $14.00 | $14.15 | 1,840,596 | — | — |
| 1985-01-18 | $13.65 | $13.80 | 440,426 | — | — |
| 1985-01-17 | $13.73 | $13.88 | 745,236 | — | — |
| 1985-01-16 | $13.77 | $13.92 | 1,144,586 | — | — |
| 1985-01-15 | $13.69 | $13.84 | 1,621,524 | — | — |
| 1985-01-14 | $13.65 | $13.80 | 851,838 | — | — |
| 1985-01-11 | $13.34 | $13.49 | 963,656 | — | — |
| 1985-01-10 | $13.23 | $13.37 | 3,357,800 | — | — |
| 1985-01-09 | $12.69 | $12.83 | 899,434 | — | — |
| 1985-01-08 | $12.73 | $12.87 | 593,646 | — | — |
| 1985-01-07 | $12.77 | $12.91 | 863,574 | — | — |
| 1985-01-04 | $13.15 | $13.30 | 187,124 | — | — |
| 1985-01-03 | $13.34 | $13.49 | 1,257,056 | — | — |
| 1985-01-02 | $13.42 | $13.57 | 415,324 | — | — |