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 | $9.38 | $15.89 | 1,940,390 | — | — |
| 1985-12-30 | $9.43 | $15.98 | 2,296,320 | — | — |
| 1985-12-27 | $9.48 | $16.07 | 907,046 | — | — |
| 1985-12-26 | $9.42 | $15.96 | 1,890,637 | — | — |
| 1985-12-24 | $9.41 | $15.94 | 1,966,224 | — | — |
| 1985-12-23 | $9.43 | $15.98 | 2,019,805 | — | — |
| 1985-12-20 | $9.45 | $16.00 | 5,905,370 | — | — |
| 1985-12-19 | $9.42 | $15.96 | 4,311,341 | — | — |
| 1985-12-18 | $9.30 | $15.76 | 3,635,840 | — | — |
| 1985-12-17 | $9.47 | $16.05 | 3,771,706 | — | — |
| 1985-12-16 | $9.41 | $15.94 | 3,389,942 | — | — |
| 1985-12-13 | $9.26 | $15.69 | 6,222,070 | — | — |
| 1985-12-12 | $9.29 | $15.74 | 2,725,923 | — | — |
| 1985-12-11 | $9.34 | $15.83 | 3,090,464 | — | — |
| 1985-12-10 | $9.30 | $15.76 | 4,893,075 | — | — |
| 1985-12-09 | $9.11 | $15.43 | 6,329,232 | — | — |
| 1985-12-06 | $8.90 | $15.07 | 2,309,715 | — | — |
| 1985-12-05 | $8.95 | $15.16 | 3,812,848 | — | — |
| 1985-12-04 | $8.99 | $15.23 | 4,419,459 | — | — |
| 1985-12-03 | $8.84 | $14.99 | 2,996,698 | — | — |
| 1985-12-02 | $8.79 | $14.90 | 1,769,123 | — | — |
| 1985-11-29 | $8.82 | $14.94 | 1,444,768 | — | — |
| 1985-11-27 | $8.82 | $14.94 | 4,400,323 | — | — |
| 1985-11-26 | $8.62 | $14.61 | 1,792,086 | — | — |
| 1985-11-25 | $8.61 | $14.59 | 2,232,214 | — | — |
| 1985-11-22 | $8.67 | $14.70 | 3,301,917 | — | — |
| 1985-11-21 | $8.60 | $14.57 | 4,002,294 | — | — |
| 1985-11-20 | $8.37 | $14.19 | 1,292,637 | — | — |
| 1985-11-19 | $8.36 | $14.17 | 1,632,301 | — | — |
| 1985-11-18 | $8.36 | $14.17 | 1,971,008 | — | — |
| 1985-11-15 | $8.44 | $14.14 | 2,917,283 | — | — |
| 1985-11-14 | $8.53 | $14.30 | 2,004,496 | — | — |
| 1985-11-13 | $8.49 | $14.23 | 2,281,968 | — | — |
| 1985-11-12 | $8.47 | $14.19 | 3,510,499 | — | — |
| 1985-11-11 | $8.45 | $14.17 | 2,649,379 | — | — |
| 1985-11-08 | $8.34 | $13.97 | 2,190,115 | — | — |
| 1985-11-07 | $8.34 | $13.97 | 1,793,043 | — | — |
| 1985-11-06 | $8.41 | $14.10 | 2,631,200 | — | — |
| 1985-11-05 | $8.35 | $13.99 | 1,859,062 | — | — |
| 1985-11-04 | $8.27 | $13.86 | 1,869,587 | — | — |
| 1985-11-01 | $8.26 | $13.84 | 2,477,155 | — | — |
| 1985-10-31 | $8.13 | $13.62 | 2,257,091 | — | — |
| 1985-10-30 | $8.10 | $13.58 | 764,483 | — | — |
| 1985-10-29 | $8.09 | $13.55 | 998,899 | — | — |
| 1985-10-28 | $8.10 | $13.58 | 689,853 | — | — |
| 1985-10-25 | $8.09 | $13.55 | 1,522,269 | — | — |
| 1985-10-24 | $8.11 | $13.60 | 1,495,478 | — | — |
| 1985-10-23 | $8.10 | $13.58 | 1,516,528 | — | — |
| 1985-10-22 | $8.14 | $13.64 | 976,893 | — | — |
| 1985-10-21 | $8.18 | $13.71 | 1,208,438 | — | — |
| 1985-10-18 | $8.23 | $13.79 | 1,982,490 | — | — |
| 1985-10-17 | $8.23 | $13.79 | 3,232,070 | — | — |
| 1985-10-16 | $8.20 | $13.75 | 1,555,757 | — | — |
| 1985-10-15 | $8.03 | $13.47 | 1,199,827 | — | — |
| 1985-10-14 | $8.14 | $13.64 | 900,349 | — | — |
| 1985-10-11 | $8.00 | $13.40 | 664,019 | — | — |
| 1985-10-10 | $7.98 | $13.38 | 481,270 | — | — |
| 1985-10-09 | $8.00 | $13.40 | 1,306,989 | — | — |
| 1985-10-08 | $7.97 | $13.36 | 1,739,462 | — | — |
| 1985-10-07 | $7.98 | $13.38 | 1,446,682 | — | — |
| 1985-10-04 | $7.97 | $13.36 | 671,674 | — | — |
| 1985-10-03 | $8.00 | $13.40 | 1,290,723 | — | — |
| 1985-10-02 | $7.98 | $13.38 | 3,043,581 | — | — |
| 1985-10-01 | $8.03 | $13.47 | 2,092,522 | — | — |
| 1985-09-30 | $7.94 | $13.31 | 2,185,331 | — | — |
| 1985-09-26 | $7.88 | $13.20 | 2,086,781 | — | — |
| 1985-09-25 | $7.80 | $13.07 | 1,391,187 | — | — |
| 1985-09-24 | $7.92 | $13.27 | 1,662,918 | — | — |
| 1985-09-23 | $7.94 | $13.31 | 4,439,552 | — | — |
| 1985-09-20 | $7.81 | $13.09 | 828,589 | — | — |
| 1985-09-19 | $7.86 | $13.18 | 1,372,051 | — | — |
| 1985-09-18 | $7.81 | $13.09 | 2,891,450 | — | — |
| 1985-09-17 | $7.85 | $13.16 | 2,208,294 | — | — |
| 1985-09-16 | $7.94 | $13.31 | 841,984 | — | — |
| 1985-09-13 | $7.93 | $13.29 | 2,353,728 | — | — |
| 1985-09-12 | $7.98 | $13.38 | 1,958,570 | — | — |
| 1985-09-11 | $7.94 | $13.31 | 2,183,418 | — | — |
| 1985-09-10 | $7.96 | $13.33 | 842,941 | — | — |
| 1985-09-09 | $8.01 | $13.42 | 1,555,757 | — | — |
| 1985-09-06 | $8.03 | $13.47 | 1,364,397 | — | — |
| 1985-09-05 | $8.01 | $13.42 | 1,170,166 | — | — |
| 1985-09-04 | $8.02 | $13.44 | 936,707 | — | — |
| 1985-09-03 | $8.02 | $13.44 | 987,418 | — | — |
| 1985-08-30 | $8.00 | $13.40 | 1,723,197 | — | — |
| 1985-08-29 | $7.98 | $13.38 | 1,292,637 | — | — |
| 1985-08-28 | $7.96 | $13.33 | 1,370,138 | — | — |
| 1985-08-27 | $7.97 | $13.36 | 1,371,094 | — | — |
| 1985-08-26 | $7.97 | $13.36 | 503,277 | — | — |
| 1985-08-23 | $7.97 | $13.36 | 1,153,901 | — | — |
| 1985-08-22 | $8.01 | $13.42 | 1,545,232 | — | — |
| 1985-08-21 | $8.05 | $13.49 | 1,276,371 | — | — |
| 1985-08-20 | $8.07 | $13.53 | 3,120,125 | — | — |
| 1985-08-19 | $8.03 | $13.47 | 1,584,461 | — | — |
| 1985-08-16 | $8.03 | $13.31 | 3,662,630 | — | — |
| 1985-08-15 | $8.09 | $13.40 | 1,860,976 | — | — |
| 1985-08-14 | $8.18 | $13.55 | 1,447,638 | — | — |
| 1985-08-13 | $8.23 | $13.64 | 1,693,536 | — | — |
| 1985-08-12 | $8.27 | $13.70 | 1,032,387 | — | — |
| 1985-08-09 | $8.34 | $13.81 | 1,244,797 | — | — |
| 1985-08-08 | $8.35 | $13.83 | 1,239,056 | — | — |
| 1985-08-07 | $8.37 | $13.88 | 1,663,875 | — | — |
| 1985-08-06 | $8.31 | $13.77 | 1,746,160 | — | — |
| 1985-08-05 | $8.39 | $13.90 | 903,219 | — | — |
| 1985-08-02 | $8.35 | $13.83 | 946,275 | — | — |
| 1985-08-01 | $8.40 | $13.92 | 1,439,027 | — | — |
| 1985-07-31 | $8.36 | $13.85 | 2,967,037 | — | — |
| 1985-07-30 | $8.35 | $13.83 | 2,450,365 | — | — |
| 1985-07-29 | $8.31 | $13.77 | 3,264,602 | — | — |
| 1985-07-26 | $8.37 | $13.88 | 2,439,840 | — | — |
| 1985-07-25 | $8.37 | $13.88 | 2,278,141 | — | — |
| 1985-07-24 | $8.39 | $13.90 | 1,739,462 | — | — |
| 1985-07-23 | $8.43 | $13.96 | 3,565,037 | — | — |
| 1985-07-22 | $8.44 | $13.98 | 2,756,541 | — | — |
| 1985-07-19 | $8.43 | $13.96 | 4,542,886 | — | — |
| 1985-07-18 | $8.36 | $13.85 | 4,161,123 | — | — |
| 1985-07-17 | $8.41 | $13.94 | 7,124,333 | — | — |
| 1985-07-16 | $8.31 | $13.77 | 3,355,498 | — | — |
| 1985-07-15 | $8.14 | $13.49 | 1,878,198 | — | — |
| 1985-07-12 | $8.22 | $13.62 | 5,008,848 | — | — |
| 1985-07-11 | $8.36 | $13.85 | 4,261,587 | — | — |
| 1985-07-10 | $8.23 | $13.64 | 1,933,693 | — | — |
| 1985-07-09 | $8.18 | $13.55 | 1,641,869 | — | — |
| 1985-07-08 | $8.20 | $13.59 | 2,666,602 | — | — |
| 1985-07-05 | $8.28 | $13.72 | 806,582 | — | — |
| 1985-07-03 | $8.27 | $13.70 | 1,933,693 | — | — |
| 1985-07-02 | $8.23 | $13.64 | 3,356,454 | — | — |
| 1985-07-01 | $8.17 | $13.53 | 3,947,757 | — | — |
| 1985-06-28 | $8.15 | $13.51 | 1,725,110 | — | — |
| 1985-06-27 | $8.15 | $13.51 | 1,483,040 | — | — |
| 1985-06-26 | $8.10 | $13.42 | 1,807,395 | — | — |
| 1985-06-25 | $8.07 | $13.38 | 3,176,576 | — | — |
| 1985-06-24 | $8.00 | $13.25 | 2,472,371 | — | — |
| 1985-06-21 | $7.93 | $13.14 | 4,596,467 | — | — |
| 1985-06-20 | $7.93 | $13.14 | 2,461,846 | — | — |
| 1985-06-19 | $7.88 | $13.05 | 2,896,234 | — | — |
| 1985-06-18 | $7.90 | $13.10 | 2,165,238 | — | — |
| 1985-06-17 | $7.86 | $13.03 | 1,954,742 | — | — |
| 1985-06-14 | $7.90 | $13.10 | 2,230,301 | — | — |
| 1985-06-13 | $7.88 | $13.05 | 3,716,211 | — | — |
| 1985-06-12 | $8.02 | $13.29 | 2,136,534 | — | — |
| 1985-06-11 | $8.15 | $13.51 | 1,510,787 | — | — |
| 1985-06-10 | $8.22 | $13.62 | 1,576,806 | — | — |
| 1985-06-07 | $8.11 | $13.44 | 3,054,106 | — | — |
| 1985-06-06 | $8.09 | $13.40 | 2,722,096 | — | — |
| 1985-06-05 | $8.02 | $13.29 | 6,866,954 | — | — |
| 1985-06-04 | $7.92 | $13.12 | 5,319,808 | — | — |
| 1985-06-03 | $7.85 | $13.01 | 3,223,459 | — | — |
| 1985-05-31 | $7.84 | $12.99 | 5,235,610 | — | — |
| 1985-05-30 | $7.84 | $12.99 | 12,208,768 | — | — |
| 1985-05-29 | $8.00 | $13.25 | 1,974,835 | — | — |
| 1985-05-28 | $7.98 | $13.23 | 2,896,234 | — | — |
| 1985-05-24 | $8.09 | $13.40 | 2,194,899 | — | — |
| 1985-05-23 | $8.11 | $13.44 | 1,527,053 | — | — |
| 1985-05-22 | $8.13 | $13.46 | 1,287,853 | — | — |
| 1985-05-21 | $8.18 | $13.55 | 2,998,611 | — | — |
| 1985-05-20 | $8.15 | $13.51 | 3,964,979 | — | — |
| 1985-05-17 | $8.10 | $13.27 | 5,260,486 | — | — |
| 1985-05-16 | $8.10 | $13.27 | 1,366,310 | — | — |
| 1985-05-15 | $8.13 | $13.31 | 4,752,426 | — | — |
| 1985-05-14 | $8.15 | $13.35 | 3,704,730 | — | — |
| 1985-05-13 | $8.05 | $13.18 | 2,248,480 | — | — |
| 1985-05-10 | $8.05 | $13.18 | 4,996,410 | — | — |
| 1985-05-09 | $7.98 | $13.08 | 2,021,718 | — | — |
| 1985-05-08 | $7.94 | $13.01 | 2,125,053 | — | — |
| 1985-05-07 | $7.89 | $12.93 | 1,936,563 | — | — |
| 1985-05-06 | $7.96 | $13.03 | 978,806 | — | — |
| 1985-05-03 | $7.96 | $13.03 | 2,163,325 | — | — |
| 1985-05-02 | $7.94 | $13.01 | 1,857,149 | — | — |
| 1985-05-01 | $7.84 | $12.84 | 1,918,384 | — | — |
| 1985-04-30 | $8.05 | $13.18 | 4,726,592 | — | — |
| 1985-04-29 | $8.13 | $13.31 | 2,027,459 | — | — |
| 1985-04-26 | $8.30 | $13.59 | 2,915,370 | — | — |
| 1985-04-25 | $8.32 | $13.63 | 1,739,462 | — | — |
| 1985-04-24 | $8.34 | $13.65 | 2,099,219 | — | — |
| 1985-04-23 | $8.36 | $13.70 | 3,597,568 | — | — |
| 1985-04-22 | $8.30 | $13.59 | 2,427,402 | — | — |
| 1985-04-19 | $8.26 | $13.53 | 2,379,562 | — | — |
| 1985-04-18 | $8.18 | $13.40 | 2,915,370 | — | — |
| 1985-04-17 | $8.14 | $13.33 | 2,085,824 | — | — |
| 1985-04-16 | $8.15 | $13.35 | 2,820,646 | — | — |
| 1985-04-15 | $8.18 | $13.40 | 2,169,066 | — | — |
| 1985-04-12 | $8.24 | $13.50 | 2,955,555 | — | — |
| 1985-04-11 | $8.36 | $13.70 | 1,741,376 | — | — |
| 1985-04-10 | $8.43 | $13.80 | 1,591,158 | — | — |
| 1985-04-09 | $8.40 | $13.76 | 2,141,318 | — | — |
| 1985-04-08 | $8.48 | $13.89 | 995,072 | — | — |
| 1985-04-04 | $8.52 | $13.95 | 1,364,397 | — | — |
| 1985-04-03 | $8.50 | $13.93 | 2,263,789 | — | — |
| 1985-04-02 | $8.53 | $13.98 | 1,073,530 | — | — |
| 1985-04-01 | $8.61 | $14.10 | 793,187 | — | — |
| 1985-03-29 | $8.60 | $14.08 | 1,184,518 | — | — |
| 1985-03-28 | $8.56 | $14.02 | 1,904,032 | — | — |
| 1985-03-27 | $8.50 | $13.93 | 1,818,877 | — | — |
| 1985-03-26 | $8.50 | $13.93 | 3,145,958 | — | — |
| 1985-03-25 | $8.73 | $14.30 | 2,310,672 | — | — |
| 1985-03-22 | $8.81 | $14.42 | 1,769,123 | — | — |
| 1985-03-21 | $8.82 | $14.45 | 2,958,426 | — | — |
| 1985-03-20 | $8.69 | $14.23 | 1,600,726 | — | — |
| 1985-03-19 | $8.79 | $14.40 | 2,188,202 | — | — |
| 1985-03-18 | $8.56 | $14.02 | 1,339,520 | — | — |
| 1985-03-15 | $8.53 | $13.98 | 2,884,752 | — | — |
| 1985-03-14 | $8.58 | $14.06 | 1,727,981 | — | — |
| 1985-03-13 | $8.56 | $14.02 | 3,336,362 | — | — |
| 1985-03-12 | $8.66 | $14.19 | 1,402,669 | — | — |
| 1985-03-11 | $8.64 | $14.15 | 1,808,352 | — | — |
| 1985-03-08 | $8.61 | $14.10 | 1,743,290 | — | — |
| 1985-03-07 | $8.65 | $14.17 | 2,189,158 | — | — |
| 1985-03-06 | $8.67 | $14.21 | 3,191,885 | — | — |
| 1985-03-05 | $8.82 | $14.45 | 2,395,827 | — | — |
| 1985-03-04 | $8.73 | $14.30 | 1,586,374 | — | — |
| 1985-03-01 | $8.78 | $14.38 | 4,331,434 | — | — |
| 1985-02-28 | $8.57 | $14.04 | 2,868,486 | — | — |
| 1985-02-27 | $8.61 | $14.10 | 2,912,499 | — | — |
| 1985-02-26 | $8.77 | $14.36 | 2,536,477 | — | — |
| 1985-02-25 | $8.75 | $14.34 | 1,346,218 | — | — |
| 1985-02-22 | $8.62 | $14.13 | 1,029,517 | — | — |
| 1985-02-21 | $8.61 | $14.10 | 1,626,560 | — | — |
| 1985-02-20 | $8.66 | $14.19 | 3,150,742 | — | — |
| 1985-02-19 | $8.64 | $14.15 | 1,543,318 | — | — |
| 1985-02-15 | $8.61 | $14.10 | 2,806,294 | — | — |
| 1985-02-14 | $8.78 | $14.23 | 3,023,488 | — | — |
| 1985-02-13 | $8.86 | $14.36 | 3,561,210 | — | — |
| 1985-02-12 | $8.82 | $14.30 | 2,391,043 | — | — |
| 1985-02-11 | $8.90 | $14.42 | 1,460,077 | — | — |
| 1985-02-08 | $8.94 | $14.49 | 1,847,581 | — | — |
| 1985-02-07 | $8.88 | $14.40 | 3,104,816 | — | — |
| 1985-02-06 | $8.75 | $14.19 | 2,463,760 | — | — |
| 1985-02-05 | $8.88 | $14.40 | 4,557,238 | — | — |
| 1985-02-04 | $8.99 | $14.57 | 4,985,885 | — | — |
| 1985-02-01 | $8.75 | $14.19 | 2,181,504 | — | — |
| 1985-01-31 | $8.82 | $14.30 | 1,602,640 | — | — |
| 1985-01-30 | $8.81 | $14.27 | 5,508,298 | — | — |
| 1985-01-29 | $8.70 | $14.11 | 1,683,011 | — | — |
| 1985-01-28 | $8.70 | $14.11 | 2,553,699 | — | — |
| 1985-01-25 | $8.71 | $14.13 | 2,372,864 | — | — |
| 1985-01-24 | $8.71 | $14.13 | 1,946,131 | — | — |
| 1985-01-23 | $8.82 | $14.30 | 2,151,843 | — | — |
| 1985-01-22 | $8.73 | $14.15 | 2,682,867 | — | — |
| 1985-01-21 | $8.78 | $14.23 | 7,278,378 | — | — |
| 1985-01-18 | $8.49 | $13.77 | 2,249,437 | — | — |
| 1985-01-17 | $8.52 | $13.81 | 2,061,904 | — | — |
| 1985-01-16 | $8.54 | $13.85 | 3,685,594 | — | — |
| 1985-01-15 | $8.56 | $13.87 | 5,800,122 | — | — |
| 1985-01-14 | $8.49 | $13.77 | 2,047,552 | — | — |
| 1985-01-11 | $8.36 | $13.55 | 2,143,232 | — | — |
| 1985-01-10 | $8.26 | $13.39 | 3,981,245 | — | — |
| 1985-01-09 | $8.22 | $13.32 | 1,580,634 | — | — |
| 1985-01-08 | $8.15 | $13.22 | 1,272,544 | — | — |
| 1985-01-07 | $8.23 | $13.34 | 867,818 | — | — |
| 1985-01-04 | $8.15 | $13.22 | 2,446,538 | — | — |
| 1985-01-03 | $8.17 | $13.24 | 2,194,899 | — | — |
| 1985-01-02 | $8.19 | $13.28 | 924,269 | — | — |