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 | $11.72 | $15.38 | 735,647 | — | — |
| 1985-12-30 | $11.76 | $15.43 | 909,112 | — | — |
| 1985-12-27 | $11.80 | $15.48 | 1,161,182 | — | — |
| 1985-12-26 | $11.61 | $15.23 | 1,215,576 | — | — |
| 1985-12-24 | $11.31 | $14.84 | 522,383 | — | — |
| 1985-12-23 | $11.31 | $14.84 | 817,902 | — | — |
| 1985-12-20 | $11.27 | $14.79 | 1,431,163 | — | — |
| 1985-12-19 | $11.38 | $14.94 | 1,219,556 | — | — |
| 1985-12-18 | $11.31 | $14.84 | 1,587,712 | — | — |
| 1985-12-17 | $11.57 | $15.18 | 2,181,404 | — | — |
| 1985-12-16 | $11.83 | $15.53 | 2,299,479 | — | — |
| 1985-12-13 | $11.98 | $15.73 | 2,837,118 | — | — |
| 1985-12-12 | $11.80 | $15.48 | 1,558,193 | — | — |
| 1985-12-11 | $11.80 | $15.42 | 2,327,671 | — | — |
| 1985-12-10 | $11.65 | $15.22 | 2,200,309 | — | — |
| 1985-12-09 | $11.46 | $14.98 | 1,767,809 | — | — |
| 1985-12-06 | $11.42 | $14.93 | 3,143,583 | — | — |
| 1985-12-05 | $11.23 | $14.68 | 4,079,560 | — | — |
| 1985-12-04 | $11.31 | $14.78 | 5,140,909 | — | — |
| 1985-12-03 | $10.82 | $14.14 | 1,059,359 | — | — |
| 1985-12-02 | $10.70 | $13.99 | 924,700 | — | — |
| 1985-11-29 | $10.67 | $13.94 | 1,037,800 | — | — |
| 1985-11-27 | $10.82 | $14.14 | 1,970,129 | — | — |
| 1985-11-26 | $10.74 | $14.04 | 2,190,690 | — | — |
| 1985-11-25 | $10.70 | $13.99 | 978,099 | — | — |
| 1985-11-22 | $10.74 | $14.04 | 1,718,722 | — | — |
| 1985-11-21 | $10.74 | $14.04 | 1,946,248 | — | — |
| 1985-11-20 | $10.51 | $13.74 | 1,886,548 | — | — |
| 1985-11-19 | $10.78 | $14.09 | 3,349,882 | — | — |
| 1985-11-18 | $10.55 | $13.79 | 1,274,945 | — | — |
| 1985-11-15 | $10.48 | $13.69 | 2,564,816 | — | — |
| 1985-11-14 | $10.51 | $13.74 | 3,229,486 | — | — |
| 1985-11-13 | $10.18 | $13.30 | 842,777 | — | — |
| 1985-11-12 | $10.25 | $13.40 | 3,316,715 | — | — |
| 1985-11-11 | $10.18 | $13.30 | 1,079,259 | — | — |
| 1985-11-08 | $9.91 | $12.96 | 734,652 | — | — |
| 1985-11-07 | $9.87 | $12.91 | 938,962 | — | — |
| 1985-11-06 | $9.95 | $13.00 | 1,621,542 | — | — |
| 1985-11-05 | $9.50 | $12.41 | 802,977 | — | — |
| 1985-11-04 | $9.35 | $12.22 | 722,381 | — | — |
| 1985-11-01 | $9.46 | $12.36 | 731,336 | — | — |
| 1985-10-31 | $9.38 | $12.27 | 616,246 | — | — |
| 1985-10-30 | $9.42 | $12.32 | 967,817 | — | — |
| 1985-10-29 | $9.50 | $12.41 | 1,048,414 | — | — |
| 1985-10-28 | $9.35 | $12.22 | 1,040,122 | — | — |
| 1985-10-25 | $9.65 | $12.61 | 555,550 | — | — |
| 1985-10-24 | $9.84 | $12.86 | 2,214,902 | — | — |
| 1985-10-23 | $9.65 | $12.61 | 477,275 | — | — |
| 1985-10-22 | $9.57 | $12.51 | 869,311 | — | — |
| 1985-10-21 | $9.42 | $12.32 | 980,089 | — | — |
| 1985-10-18 | $9.65 | $12.61 | 940,289 | — | — |
| 1985-10-17 | $9.99 | $13.05 | 1,376,105 | — | — |
| 1985-10-16 | $9.91 | $12.96 | 1,118,065 | — | — |
| 1985-10-15 | $9.80 | $12.81 | 1,817,228 | — | — |
| 1985-10-14 | $9.76 | $12.76 | 746,261 | — | — |
| 1985-10-11 | $9.35 | $12.22 | 3,416,217 | — | — |
| 1985-10-10 | $9.12 | $11.92 | 3,641,753 | — | — |
| 1985-10-09 | $9.50 | $12.41 | 2,017,558 | — | — |
| 1985-10-08 | $9.72 | $12.71 | 736,642 | — | — |
| 1985-10-07 | $9.95 | $13.00 | 1,098,828 | — | — |
| 1985-10-04 | $10.06 | $13.15 | 1,202,641 | — | — |
| 1985-10-03 | $10.21 | $13.35 | 1,004,965 | — | — |
| 1985-10-02 | $10.25 | $13.40 | 1,460,018 | — | — |
| 1985-10-01 | $10.33 | $13.50 | 1,564,163 | — | — |
| 1985-09-30 | $10.40 | $13.60 | 610,939 | — | — |
| 1985-09-26 | $10.40 | $13.60 | 1,071,299 | — | — |
| 1985-09-25 | $10.18 | $13.30 | 377,111 | — | — |
| 1985-09-24 | $10.25 | $13.40 | 2,017,890 | — | — |
| 1985-09-23 | $10.59 | $13.84 | 1,927,012 | — | — |
| 1985-09-20 | $10.48 | $13.69 | 1,179,424 | — | — |
| 1985-09-19 | $10.55 | $13.79 | 3,170,780 | — | — |
| 1985-09-18 | $10.10 | $13.20 | 1,429,504 | — | — |
| 1985-09-17 | $9.80 | $12.81 | 1,150,900 | — | — |
| 1985-09-16 | $9.99 | $13.05 | 481,587 | — | — |
| 1985-09-13 | $9.95 | $12.94 | 1,378,427 | — | — |
| 1985-09-12 | $10.14 | $13.19 | 2,021,870 | — | — |
| 1985-09-11 | $10.44 | $13.58 | 459,365 | — | — |
| 1985-09-10 | $10.44 | $13.58 | 1,142,940 | — | — |
| 1985-09-09 | $10.67 | $13.87 | 952,892 | — | — |
| 1985-09-06 | $10.59 | $13.77 | 1,259,357 | — | — |
| 1985-09-05 | $10.48 | $13.63 | 1,168,479 | — | — |
| 1985-09-04 | $10.59 | $13.77 | 1,260,020 | — | — |
| 1985-09-03 | $10.82 | $14.07 | 954,882 | — | — |
| 1985-08-30 | $10.97 | $14.27 | 436,148 | — | — |
| 1985-08-29 | $10.93 | $14.22 | 695,515 | — | — |
| 1985-08-28 | $11.04 | $14.36 | 1,610,265 | — | — |
| 1985-08-27 | $10.93 | $14.22 | 1,379,754 | — | — |
| 1985-08-26 | $10.89 | $14.17 | 561,520 | — | — |
| 1985-08-23 | $10.85 | $14.12 | 1,078,264 | — | — |
| 1985-08-22 | $10.82 | $14.07 | 904,137 | — | — |
| 1985-08-21 | $10.97 | $14.27 | 1,356,537 | — | — |
| 1985-08-20 | $10.82 | $14.07 | 1,513,085 | — | — |
| 1985-08-19 | $10.48 | $13.63 | 1,003,970 | — | — |
| 1985-08-16 | $10.48 | $13.63 | 524,041 | — | — |
| 1985-08-15 | $10.51 | $13.68 | 774,121 | — | — |
| 1985-08-14 | $10.67 | $13.87 | 1,425,856 | — | — |
| 1985-08-13 | $10.63 | $13.82 | 993,356 | — | — |
| 1985-08-12 | $10.74 | $13.97 | 583,410 | — | — |
| 1985-08-09 | $10.89 | $14.17 | 573,792 | — | — |
| 1985-08-08 | $10.97 | $14.27 | 1,119,060 | — | — |
| 1985-08-07 | $10.85 | $14.12 | 1,296,172 | — | — |
| 1985-08-06 | $10.74 | $13.97 | 1,462,008 | — | — |
| 1985-08-05 | $11.16 | $14.51 | 1,177,434 | — | — |
| 1985-08-02 | $11.23 | $14.61 | 1,530,001 | — | — |
| 1985-08-01 | $11.19 | $14.56 | 2,223,194 | — | — |
| 1985-07-31 | $10.93 | $14.22 | 2,359,511 | — | — |
| 1985-07-30 | $10.59 | $13.77 | 2,669,292 | — | — |
| 1985-07-29 | $10.74 | $13.97 | 994,351 | — | — |
| 1985-07-26 | $11.00 | $14.31 | 935,314 | — | — |
| 1985-07-25 | $11.08 | $14.41 | 2,072,615 | — | — |
| 1985-07-24 | $10.85 | $14.12 | 1,636,136 | — | — |
| 1985-07-23 | $10.82 | $14.07 | 3,432,800 | — | — |
| 1985-07-22 | $10.97 | $14.27 | 1,292,524 | — | — |
| 1985-07-19 | $10.85 | $14.12 | 2,141,935 | — | — |
| 1985-07-18 | $10.78 | $14.02 | 3,239,436 | — | — |
| 1985-07-17 | $10.74 | $13.97 | 4,043,076 | — | — |
| 1985-07-16 | $10.55 | $13.73 | 2,781,729 | — | — |
| 1985-07-15 | $9.99 | $12.99 | 1,939,615 | — | — |
| 1985-07-12 | $9.99 | $12.99 | 1,144,598 | — | — |
| 1985-07-11 | $10.18 | $13.24 | 1,339,290 | — | — |
| 1985-07-10 | $10.25 | $13.33 | 802,977 | — | — |
| 1985-07-09 | $9.91 | $12.89 | 1,936,298 | — | — |
| 1985-07-08 | $10.36 | $13.48 | 776,775 | — | — |
| 1985-07-05 | $10.44 | $13.58 | 719,396 | — | — |
| 1985-07-03 | $10.36 | $13.48 | 513,428 | — | — |
| 1985-07-02 | $10.48 | $13.63 | 1,698,490 | — | — |
| 1985-07-01 | $10.40 | $13.53 | 1,309,107 | — | — |
| 1985-06-28 | $10.29 | $13.38 | 1,494,180 | — | — |
| 1985-06-27 | $10.36 | $13.48 | 2,227,506 | — | — |
| 1985-06-26 | $10.18 | $13.24 | 1,561,841 | — | — |
| 1985-06-25 | $10.10 | $13.14 | 2,679,243 | — | — |
| 1985-06-24 | $9.91 | $12.89 | 3,078,575 | — | — |
| 1985-06-21 | $9.54 | $12.40 | 1,474,943 | — | — |
| 1985-06-20 | $9.27 | $12.06 | 1,126,356 | — | — |
| 1985-06-19 | $9.31 | $12.11 | 2,178,750 | — | — |
| 1985-06-18 | $9.27 | $12.06 | 1,281,247 | — | — |
| 1985-06-17 | $9.31 | $12.11 | 1,614,245 | — | — |
| 1985-06-14 | $9.57 | $12.45 | 1,175,776 | — | — |
| 1985-06-13 | $9.46 | $12.24 | 783,740 | — | — |
| 1985-06-12 | $9.50 | $12.29 | 1,450,400 | — | — |
| 1985-06-11 | $9.87 | $12.78 | 850,737 | — | — |
| 1985-06-10 | $9.99 | $12.92 | 1,712,752 | — | — |
| 1985-06-07 | $9.57 | $12.39 | 1,993,678 | — | — |
| 1985-06-06 | $9.57 | $12.39 | 2,212,581 | — | — |
| 1985-06-05 | $9.27 | $12.00 | 2,627,170 | — | — |
| 1985-06-04 | $9.61 | $12.44 | 1,838,455 | — | — |
| 1985-06-03 | $9.65 | $12.49 | 1,875,602 | — | — |
| 1985-05-31 | $9.87 | $12.78 | 2,412,579 | — | — |
| 1985-05-30 | $9.80 | $12.68 | 1,891,191 | — | — |
| 1985-05-29 | $9.91 | $12.83 | 780,091 | — | — |
| 1985-05-28 | $10.02 | $12.97 | 937,635 | — | — |
| 1985-05-24 | $10.14 | $13.12 | 827,189 | — | — |
| 1985-05-23 | $9.95 | $12.88 | 1,519,719 | — | — |
| 1985-05-22 | $10.10 | $13.07 | 1,145,593 | — | — |
| 1985-05-21 | $10.21 | $13.22 | 1,950,892 | — | — |
| 1985-05-20 | $10.36 | $13.41 | 1,551,559 | — | — |
| 1985-05-17 | $10.14 | $13.12 | 707,787 | — | — |
| 1985-05-16 | $9.80 | $12.68 | 948,912 | — | — |
| 1985-05-15 | $9.76 | $12.63 | 924,369 | — | — |
| 1985-05-14 | $9.72 | $12.58 | 1,107,451 | — | — |
| 1985-05-13 | $9.91 | $12.83 | 1,159,524 | — | — |
| 1985-05-10 | $10.14 | $13.12 | 3,946,891 | — | — |
| 1985-05-09 | $9.61 | $12.44 | 1,952,219 | — | — |
| 1985-05-08 | $9.57 | $12.39 | 972,129 | — | — |
| 1985-05-07 | $9.42 | $12.19 | 1,341,280 | — | — |
| 1985-05-06 | $9.20 | $11.90 | 1,061,349 | — | — |
| 1985-05-03 | $9.16 | $11.85 | 1,639,452 | — | — |
| 1985-05-02 | $9.01 | $11.66 | 1,548,906 | — | — |
| 1985-05-01 | $9.01 | $11.66 | 2,168,137 | — | — |
| 1985-04-30 | $9.20 | $11.90 | 1,954,872 | — | — |
| 1985-04-29 | $9.35 | $12.10 | 748,251 | — | — |
| 1985-04-26 | $9.61 | $12.44 | 2,048,735 | — | — |
| 1985-04-25 | $9.38 | $12.14 | 3,505,768 | — | — |
| 1985-04-24 | $9.57 | $12.39 | 1,707,113 | — | — |
| 1985-04-23 | $9.65 | $12.49 | 1,987,376 | — | — |
| 1985-04-22 | $9.65 | $12.49 | 670,640 | — | — |
| 1985-04-19 | $9.84 | $12.73 | 2,211,586 | — | — |
| 1985-04-18 | $10.25 | $13.27 | 2,569,791 | — | — |
| 1985-04-17 | $10.48 | $13.56 | 1,914,740 | — | — |
| 1985-04-16 | $10.25 | $13.27 | 939,625 | — | — |
| 1985-04-15 | $10.02 | $12.97 | 907,785 | — | — |
| 1985-04-12 | $10.02 | $12.97 | 884,236 | — | — |
| 1985-04-11 | $9.95 | $12.88 | 1,520,382 | — | — |
| 1985-04-10 | $9.80 | $12.68 | 1,212,591 | — | — |
| 1985-04-09 | $9.61 | $12.44 | 1,225,526 | — | — |
| 1985-04-08 | $9.80 | $12.68 | 1,052,394 | — | — |
| 1985-04-04 | $9.76 | $12.63 | 947,254 | — | — |
| 1985-04-03 | $10.02 | $12.97 | 931,002 | — | — |
| 1985-04-02 | $10.25 | $13.27 | 1,404,629 | — | — |
| 1985-04-01 | $10.18 | $13.17 | 844,767 | — | — |
| 1985-03-29 | $10.02 | $12.97 | 795,348 | — | — |
| 1985-03-28 | $10.10 | $13.07 | 2,066,977 | — | — |
| 1985-03-27 | $10.10 | $13.07 | 2,550,554 | — | — |
| 1985-03-26 | $9.87 | $12.78 | 1,108,778 | — | — |
| 1985-03-25 | $9.91 | $12.83 | 458,038 | — | — |
| 1985-03-22 | $10.06 | $13.02 | 857,703 | — | — |
| 1985-03-21 | $10.18 | $13.17 | 1,350,566 | — | — |
| 1985-03-20 | $9.95 | $12.88 | 2,410,920 | — | — |
| 1985-03-19 | $9.95 | $12.88 | 2,224,853 | — | — |
| 1985-03-18 | $9.61 | $12.44 | 1,558,193 | — | — |
| 1985-03-15 | $9.50 | $12.29 | 1,614,577 | — | — |
| 1985-03-14 | $9.50 | $12.29 | 2,762,492 | — | — |
| 1985-03-13 | $9.65 | $12.42 | 2,498,482 | — | — |
| 1985-03-12 | $9.87 | $12.71 | 1,427,514 | — | — |
| 1985-03-11 | $9.84 | $12.67 | 1,269,970 | — | — |
| 1985-03-08 | $9.95 | $12.81 | 1,859,682 | — | — |
| 1985-03-07 | $9.57 | $12.33 | 4,159,161 | — | — |
| 1985-03-06 | $9.84 | $12.67 | 3,075,922 | — | — |
| 1985-03-05 | $10.14 | $13.05 | 2,908,428 | — | — |
| 1985-03-04 | $10.25 | $13.20 | 1,409,936 | — | — |
| 1985-03-01 | $10.48 | $13.49 | 2,055,368 | — | — |
| 1985-02-28 | $10.44 | $13.44 | 1,188,379 | — | — |
| 1985-02-27 | $10.21 | $13.15 | 1,543,268 | — | — |
| 1985-02-26 | $10.25 | $13.20 | 2,641,100 | — | — |
| 1985-02-25 | $10.10 | $13.01 | 2,471,285 | — | — |
| 1985-02-22 | $10.51 | $13.54 | 1,026,192 | — | — |
| 1985-02-21 | $10.55 | $13.59 | 1,572,786 | — | — |
| 1985-02-20 | $10.67 | $13.73 | 2,144,256 | — | — |
| 1985-02-19 | $10.70 | $13.78 | 1,404,297 | — | — |
| 1985-02-15 | $10.97 | $14.12 | 1,252,723 | — | — |
| 1985-02-14 | $11.00 | $14.17 | 2,369,130 | — | — |
| 1985-02-13 | $11.34 | $14.61 | 2,179,745 | — | — |
| 1985-02-12 | $11.31 | $14.56 | 2,276,925 | — | — |
| 1985-02-11 | $11.19 | $14.41 | 1,449,073 | — | — |
| 1985-02-08 | $11.04 | $14.22 | 1,471,295 | — | — |
| 1985-02-07 | $11.08 | $14.27 | 1,801,308 | — | — |
| 1985-02-06 | $11.19 | $14.41 | 1,094,184 | — | — |
| 1985-02-05 | $11.34 | $14.61 | 2,431,484 | — | — |
| 1985-02-04 | $11.31 | $14.56 | 1,659,353 | — | — |
| 1985-02-01 | $11.00 | $14.17 | 1,600,978 | — | — |
| 1985-01-31 | $11.31 | $14.56 | 1,248,080 | — | — |
| 1985-01-30 | $11.46 | $14.75 | 3,028,493 | — | — |
| 1985-01-29 | $11.76 | $15.14 | 1,264,332 | — | — |
| 1985-01-28 | $11.46 | $14.75 | 1,531,991 | — | — |
| 1985-01-25 | $11.42 | $14.70 | 1,779,418 | — | — |
| 1985-01-24 | $11.16 | $14.36 | 2,885,874 | — | — |
| 1985-01-23 | $11.19 | $14.41 | 1,793,680 | — | — |
| 1985-01-22 | $11.38 | $14.66 | 2,857,682 | — | — |
| 1985-01-21 | $11.27 | $14.51 | 2,341,933 | — | — |
| 1985-01-18 | $10.67 | $13.73 | 965,496 | — | — |
| 1985-01-17 | $10.67 | $13.73 | 1,073,621 | — | — |
| 1985-01-16 | $10.63 | $13.68 | 1,976,762 | — | — |
| 1985-01-15 | $10.70 | $13.78 | 2,821,530 | — | — |
| 1985-01-14 | $10.85 | $13.98 | 2,874,265 | — | — |
| 1985-01-11 | $10.48 | $13.49 | 1,523,036 | — | — |
| 1985-01-10 | $10.59 | $13.64 | 3,333,299 | — | — |
| 1985-01-09 | $10.18 | $13.10 | 2,052,383 | — | — |
| 1985-01-08 | $10.02 | $12.91 | 1,715,405 | — | — |
| 1985-01-07 | $10.25 | $13.20 | 1,074,284 | — | — |
| 1985-01-04 | $10.21 | $13.15 | 822,877 | — | — |
| 1985-01-03 | $10.33 | $13.30 | 989,376 | — | — |
| 1985-01-02 | $10.21 | $13.15 | 755,548 | — | — |