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
- 1973-02-21 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 | $12.50 | $12.50 | 36,800 | — | — |
| 1985-12-30 | $12.50 | $12.50 | 83,400 | — | — |
| 1985-12-27 | $12.44 | $12.44 | 44,400 | — | — |
| 1985-12-26 | $12.31 | $12.31 | 24,400 | — | — |
| 1985-12-24 | $12.31 | $12.31 | 121,400 | — | — |
| 1985-12-23 | $12.31 | $12.31 | 89,400 | — | — |
| 1985-12-20 | $12.44 | $12.44 | 84,000 | — | — |
| 1985-12-19 | $12.25 | $12.25 | 83,800 | — | — |
| 1985-12-18 | $12.13 | $12.12 | 78,200 | — | — |
| 1985-12-17 | $12.19 | $12.19 | 37,600 | — | — |
| 1985-12-16 | $12.13 | $12.12 | 115,400 | — | — |
| 1985-12-13 | $12.25 | $12.25 | 114,600 | — | — |
| 1985-12-12 | $11.94 | $11.94 | 197,600 | — | — |
| 1985-12-11 | $11.56 | $11.56 | 34,600 | — | — |
| 1985-12-10 | $11.50 | $11.50 | 48,600 | — | — |
| 1985-12-09 | $11.44 | $11.44 | 44,600 | — | — |
| 1985-12-06 | $11.50 | $11.50 | 44,200 | — | — |
| 1985-12-05 | $11.50 | $11.50 | 27,800 | — | — |
| 1985-12-04 | $11.44 | $11.44 | 37,000 | — | — |
| 1985-12-03 | $11.44 | $11.44 | 36,400 | — | — |
| 1985-12-02 | $11.38 | $11.37 | 26,000 | — | — |
| 1985-11-29 | $11.44 | $11.44 | 31,400 | — | — |
| 1985-11-27 | $11.38 | $11.37 | 33,800 | — | — |
| 1985-11-26 | $11.44 | $11.44 | 22,800 | — | — |
| 1985-11-25 | $11.38 | $11.37 | 37,800 | — | — |
| 1985-11-22 | $11.31 | $11.31 | 84,400 | — | — |
| 1985-11-21 | $11.31 | $11.31 | 26,200 | — | — |
| 1985-11-20 | $11.25 | $11.25 | 44,200 | — | — |
| 1985-11-19 | $11.31 | $11.31 | 41,200 | — | — |
| 1985-11-18 | $11.31 | $11.31 | 48,800 | — | — |
| 1985-11-15 | $11.88 | $11.87 | 2,515,600 | — | — |
| 1985-11-14 | $11.69 | $11.69 | 32,000 | — | — |
| 1985-11-13 | $11.63 | $11.62 | 42,800 | — | — |
| 1985-11-12 | $11.63 | $11.62 | 63,000 | — | — |
| 1985-11-11 | $11.56 | $11.56 | 43,000 | — | — |
| 1985-11-08 | $11.50 | $11.50 | 110,400 | — | — |
| 1985-11-07 | $11.50 | $11.50 | 55,000 | — | — |
| 1985-11-06 | $11.50 | $11.50 | 27,600 | — | — |
| 1985-11-05 | $11.44 | $11.44 | 17,200 | — | — |
| 1985-11-04 | $11.38 | $11.37 | 32,400 | — | — |
| 1985-11-01 | $11.31 | $11.31 | 56,200 | — | — |
| 1985-10-31 | $11.25 | $11.25 | 36,200 | — | — |
| 1985-10-30 | $11.19 | $11.19 | 28,000 | — | — |
| 1985-10-29 | $11.13 | $11.12 | 117,000 | — | — |
| 1985-10-28 | $11.19 | $11.19 | 27,800 | — | — |
| 1985-10-25 | $11.25 | $11.25 | 25,600 | — | — |
| 1985-10-24 | $11.25 | $11.25 | 29,800 | — | — |
| 1985-10-23 | $11.13 | $11.12 | 19,400 | — | — |
| 1985-10-22 | $11.13 | $11.12 | 89,200 | — | — |
| 1985-10-21 | $10.94 | $10.94 | 45,000 | — | — |
| 1985-10-18 | $11.00 | $11.00 | 20,000 | — | — |
| 1985-10-17 | $10.88 | $10.87 | 64,800 | — | — |
| 1985-10-16 | $10.81 | $10.81 | 54,400 | — | — |
| 1985-10-15 | $10.88 | $10.87 | 15,000 | — | — |
| 1985-10-14 | $10.75 | $10.75 | 14,000 | — | — |
| 1985-10-11 | $10.75 | $10.75 | 9,600 | — | — |
| 1985-10-10 | $10.75 | $10.75 | 11,000 | — | — |
| 1985-10-09 | $10.75 | $10.75 | 11,200 | — | — |
| 1985-10-08 | $10.75 | $10.75 | 12,200 | — | — |
| 1985-10-07 | $10.75 | $10.75 | 25,600 | — | — |
| 1985-10-04 | $10.81 | $10.81 | 67,000 | — | — |
| 1985-10-03 | $10.88 | $10.87 | 19,200 | — | — |
| 1985-10-02 | $10.75 | $10.75 | 24,400 | — | — |
| 1985-10-01 | $10.75 | $10.75 | 36,800 | — | — |
| 1985-09-30 | $10.75 | $10.75 | 29,400 | — | — |
| 1985-09-26 | $10.69 | $10.69 | 16,200 | — | — |
| 1985-09-25 | $10.69 | $10.69 | 29,400 | — | — |
| 1985-09-24 | $10.69 | $10.69 | 24,000 | — | — |
| 1985-09-23 | $10.75 | $10.75 | 37,600 | — | — |
| 1985-09-20 | $10.75 | $10.75 | 24,800 | — | — |
| 1985-09-19 | $10.69 | $10.69 | 20,800 | — | — |
| 1985-09-18 | $10.69 | $10.69 | 35,000 | — | — |
| 1985-09-17 | $10.75 | $10.75 | 55,200 | — | — |
| 1985-09-16 | $10.69 | $10.69 | 133,000 | — | — |
| 1985-09-13 | $10.75 | $10.75 | 69,800 | — | — |
| 1985-09-12 | $10.50 | $10.50 | 52,200 | — | — |
| 1985-09-11 | $10.81 | $10.81 | 22,000 | — | — |
| 1985-09-10 | $10.88 | $10.87 | 18,800 | — | — |
| 1985-09-09 | $11.06 | $11.06 | 29,000 | — | — |
| 1985-09-06 | $11.00 | $11.00 | 12,200 | — | — |
| 1985-09-05 | $11.00 | $11.00 | 34,800 | — | — |
| 1985-09-04 | $10.88 | $10.87 | 34,400 | — | — |
| 1985-09-03 | $10.88 | $10.87 | 17,800 | — | — |
| 1985-08-30 | $10.88 | $10.87 | 26,000 | — | — |
| 1985-08-29 | $10.94 | $10.94 | 14,400 | — | — |
| 1985-08-28 | $11.00 | $11.00 | 14,000 | — | — |
| 1985-08-27 | $11.06 | $11.06 | 29,200 | — | — |
| 1985-08-26 | $11.13 | $11.12 | 11,400 | — | — |
| 1985-08-23 | $11.06 | $11.06 | 22,800 | — | — |
| 1985-08-22 | $11.06 | $11.06 | 28,800 | — | — |
| 1985-08-21 | $11.19 | $11.19 | 33,200 | — | — |
| 1985-08-20 | $11.13 | $11.12 | 60,800 | — | — |
| 1985-08-19 | $11.19 | $11.19 | 74,800 | — | — |
| 1985-08-16 | $11.19 | $11.19 | 36,000 | — | — |
| 1985-08-15 | $11.50 | $11.50 | 1,776,200 | — | — |
| 1985-08-14 | $11.50 | $11.50 | 71,600 | — | — |
| 1985-08-13 | $11.50 | $11.50 | 41,000 | — | — |
| 1985-08-12 | $11.44 | $11.44 | 57,000 | — | — |
| 1985-08-09 | $11.44 | $11.44 | 27,600 | — | — |
| 1985-08-08 | $11.44 | $11.44 | 43,000 | — | — |
| 1985-08-07 | $11.25 | $11.25 | 34,600 | — | — |
| 1985-08-06 | $11.38 | $11.37 | 21,600 | — | — |
| 1985-08-05 | $11.50 | $11.50 | 28,200 | — | — |
| 1985-08-02 | $11.50 | $11.50 | 12,000 | — | — |
| 1985-08-01 | $11.50 | $11.50 | 43,200 | — | — |
| 1985-07-31 | $11.44 | $11.44 | 36,400 | — | — |
| 1985-07-30 | $11.25 | $11.25 | 159,400 | — | — |
| 1985-07-29 | $11.38 | $11.37 | 145,800 | — | — |
| 1985-07-26 | $11.50 | $11.50 | 40,000 | — | — |
| 1985-07-25 | $11.38 | $11.37 | 31,000 | — | — |
| 1985-07-24 | $11.25 | $11.25 | 66,400 | — | — |
| 1985-07-23 | $11.06 | $11.06 | 72,000 | — | — |
| 1985-07-22 | $11.94 | $11.94 | 46,000 | — | — |
| 1985-07-19 | $12.19 | $12.19 | 66,400 | — | — |
| 1985-07-18 | $12.13 | $12.12 | 88,200 | — | — |
| 1985-07-17 | $12.06 | $12.06 | 50,800 | — | — |
| 1985-07-16 | $12.13 | $12.12 | 68,200 | — | — |
| 1985-07-15 | $12.06 | $12.06 | 52,600 | — | — |
| 1985-07-12 | $12.00 | $12.00 | 41,200 | — | — |
| 1985-07-11 | $11.94 | $11.94 | 53,800 | — | — |
| 1985-07-10 | $12.00 | $12.00 | 108,600 | — | — |
| 1985-07-09 | $11.81 | $11.81 | 31,000 | — | — |
| 1985-07-08 | $11.88 | $11.87 | 42,000 | — | — |
| 1985-07-05 | $12.00 | $12.00 | 33,200 | — | — |
| 1985-07-03 | $11.81 | $11.81 | 68,200 | — | — |
| 1985-07-02 | $11.88 | $11.87 | 33,600 | — | — |
| 1985-07-01 | $11.94 | $11.94 | 93,400 | — | — |
| 1985-06-28 | $11.94 | $11.94 | 32,000 | — | — |
| 1985-06-27 | $12.00 | $12.00 | 43,000 | — | — |
| 1985-06-26 | $11.88 | $11.87 | 159,800 | — | — |
| 1985-06-25 | $11.69 | $11.69 | 38,800 | — | — |
| 1985-06-24 | $11.81 | $11.81 | 38,600 | — | — |
| 1985-06-21 | $11.81 | $11.81 | 24,000 | — | — |
| 1985-06-20 | $11.94 | $11.94 | 28,200 | — | — |
| 1985-06-19 | $12.06 | $12.06 | 131,000 | — | — |
| 1985-06-18 | $11.81 | $11.81 | 46,800 | — | — |
| 1985-06-17 | $11.69 | $11.69 | 28,600 | — | — |
| 1985-06-14 | $11.63 | $11.62 | 21,600 | — | — |
| 1985-06-13 | $11.63 | $11.62 | 32,600 | — | — |
| 1985-06-12 | $11.56 | $11.56 | 86,600 | — | — |
| 1985-06-11 | $11.56 | $11.56 | 27,600 | — | — |
| 1985-06-10 | $11.56 | $11.56 | 36,600 | — | — |
| 1985-06-07 | $11.44 | $11.44 | 24,400 | — | — |
| 1985-06-06 | $11.44 | $11.44 | 69,000 | — | — |
| 1985-06-05 | $11.56 | $11.56 | 117,800 | — | — |
| 1985-06-04 | $11.63 | $11.62 | 71,000 | — | — |
| 1985-06-03 | $11.38 | $11.37 | 39,800 | — | — |
| 1985-05-31 | $11.19 | $11.19 | 55,200 | — | — |
| 1985-05-30 | $11.13 | $11.12 | 25,600 | — | — |
| 1985-05-29 | $11.00 | $11.00 | 29,800 | — | — |
| 1985-05-28 | $11.13 | $11.12 | 23,800 | — | — |
| 1985-05-24 | $11.06 | $11.06 | 84,600 | — | — |
| 1985-05-23 | $10.88 | $10.87 | 53,200 | — | — |
| 1985-05-22 | $11.06 | $11.06 | 42,200 | — | — |
| 1985-05-21 | $11.25 | $11.25 | 176,000 | — | — |
| 1985-05-20 | $11.25 | $11.25 | 63,000 | — | — |
| 1985-05-17 | $11.31 | $11.31 | 94,600 | — | — |
| 1985-05-16 | $11.19 | $11.19 | 155,000 | — | — |
| 1985-05-15 | $11.44 | $11.44 | 69,200 | — | — |
| 1985-05-14 | $11.06 | $11.06 | 55,200 | — | — |
| 1985-05-13 | $10.94 | $10.94 | 116,000 | — | — |
| 1985-05-10 | $10.81 | $10.81 | 53,200 | — | — |
| 1985-05-09 | $10.75 | $10.75 | 49,800 | — | — |
| 1985-05-08 | $10.75 | $10.75 | 41,400 | — | — |
| 1985-05-07 | $10.69 | $10.69 | 57,000 | — | — |
| 1985-05-06 | $10.69 | $10.69 | 36,000 | — | — |
| 1985-05-03 | $10.69 | $10.69 | 32,000 | — | — |
| 1985-05-02 | $10.63 | $10.62 | 44,200 | — | — |
| 1985-05-01 | $10.50 | $10.50 | 52,600 | — | — |
| 1985-04-30 | $10.38 | $10.37 | 47,600 | — | — |
| 1985-04-29 | $10.56 | $10.56 | 30,200 | — | — |
| 1985-04-26 | $10.63 | $10.62 | 34,200 | — | — |
| 1985-04-25 | $10.63 | $10.62 | 26,400 | — | — |
| 1985-04-24 | $10.56 | $10.56 | 66,200 | — | — |
| 1985-04-23 | $10.56 | $10.56 | 44,200 | — | — |
| 1985-04-22 | $10.56 | $10.56 | 35,400 | — | — |
| 1985-04-19 | $10.63 | $10.62 | 30,800 | — | — |
| 1985-04-18 | $10.56 | $10.56 | 40,200 | — | — |
| 1985-04-17 | $10.69 | $10.69 | 43,600 | — | — |
| 1985-04-16 | $10.69 | $10.69 | 44,200 | — | — |
| 1985-04-15 | $10.63 | $10.62 | 38,600 | — | — |
| 1985-04-12 | $10.63 | $10.62 | 37,000 | — | — |
| 1985-04-11 | $10.63 | $10.62 | 25,000 | — | — |
| 1985-04-10 | $10.50 | $10.50 | 33,800 | — | — |
| 1985-04-09 | $10.50 | $10.50 | 34,200 | — | — |
| 1985-04-08 | $10.50 | $10.50 | 33,600 | — | — |
| 1985-04-04 | $10.50 | $10.50 | 45,400 | — | — |
| 1985-04-03 | $10.50 | $10.50 | 69,800 | — | — |
| 1985-04-02 | $10.31 | $10.31 | 21,200 | — | — |
| 1985-04-01 | $10.31 | $10.31 | 66,200 | — | — |
| 1985-03-29 | $10.19 | $10.19 | 49,000 | — | — |
| 1985-03-28 | $10.13 | $10.12 | 38,000 | — | — |
| 1985-03-27 | $10.13 | $10.12 | 32,000 | — | — |
| 1985-03-26 | $10.06 | $10.06 | 30,200 | — | — |
| 1985-03-25 | $10.06 | $10.06 | 31,000 | — | — |
| 1985-03-22 | $10.06 | $10.06 | 30,000 | — | — |
| 1985-03-21 | $10.13 | $10.12 | 57,800 | — | — |
| 1985-03-20 | $10.13 | $10.12 | 114,400 | — | — |
| 1985-03-19 | $10.13 | $10.12 | 48,800 | — | — |
| 1985-03-18 | $10.00 | $10.00 | 37,600 | — | — |
| 1985-03-15 | $10.13 | $10.12 | 35,600 | — | — |
| 1985-03-14 | $10.13 | $10.12 | 71,000 | — | — |
| 1985-03-13 | $10.06 | $10.06 | 55,400 | — | — |
| 1985-03-12 | $10.00 | $10.00 | 255,000 | — | — |
| 1985-03-11 | $9.88 | $9.87 | 40,200 | — | — |
| 1985-03-08 | $9.81 | $9.81 | 27,200 | — | — |
| 1985-03-07 | $9.81 | $9.81 | 54,800 | — | — |
| 1985-03-06 | $9.81 | $9.81 | 23,600 | — | — |
| 1985-03-05 | $9.75 | $9.75 | 27,200 | — | — |
| 1985-03-04 | $9.69 | $9.69 | 46,000 | — | — |
| 1985-03-01 | $9.75 | $9.75 | 29,600 | — | — |
| 1985-02-28 | $9.75 | $9.75 | 28,400 | — | — |
| 1985-02-27 | $9.63 | $9.62 | 25,400 | — | — |
| 1985-02-26 | $9.69 | $9.69 | 24,200 | — | — |
| 1985-02-25 | $9.63 | $9.62 | 42,600 | — | — |
| 1985-02-22 | $9.69 | $9.69 | 44,200 | — | — |
| 1985-02-21 | $9.63 | $9.62 | 63,000 | — | — |
| 1985-02-20 | $9.94 | $9.94 | 27,400 | — | — |
| 1985-02-19 | $9.94 | $9.94 | 34,800 | — | — |
| 1985-02-15 | $10.25 | $10.25 | 95,800 | — | — |
| 1985-02-14 | $10.31 | $10.31 | 78,800 | — | — |
| 1985-02-13 | $10.31 | $10.31 | 30,600 | — | — |
| 1985-02-12 | $10.25 | $10.25 | 36,000 | — | — |
| 1985-02-11 | $10.25 | $10.25 | 30,600 | — | — |
| 1985-02-08 | $10.19 | $10.19 | 27,400 | — | — |
| 1985-02-07 | $10.19 | $10.19 | 56,000 | — | — |
| 1985-02-06 | $10.00 | $10.00 | 29,600 | — | — |
| 1985-02-05 | $10.00 | $10.00 | 72,000 | — | — |
| 1985-02-04 | $10.06 | $10.06 | 27,600 | — | — |
| 1985-02-01 | $10.06 | $10.06 | 26,800 | — | — |
| 1985-01-31 | $10.06 | $10.06 | 57,400 | — | — |
| 1985-01-30 | $10.06 | $10.06 | 53,000 | — | — |
| 1985-01-29 | $10.06 | $10.06 | 51,000 | — | — |
| 1985-01-28 | $10.13 | $10.12 | 36,000 | — | — |
| 1985-01-25 | $10.00 | $10.00 | 284,200 | — | — |
| 1985-01-24 | $10.06 | $10.06 | 74,400 | — | — |
| 1985-01-23 | $9.88 | $9.87 | 75,400 | — | — |
| 1985-01-22 | $9.69 | $9.69 | 58,800 | — | — |
| 1985-01-21 | $9.56 | $9.56 | 42,200 | — | — |
| 1985-01-18 | $9.56 | $9.56 | 24,400 | — | — |
| 1985-01-17 | $9.56 | $9.56 | 21,200 | — | — |
| 1985-01-16 | $9.50 | $9.50 | 32,200 | — | — |
| 1985-01-15 | $9.50 | $9.50 | 35,800 | — | — |
| 1985-01-14 | $9.44 | $9.44 | 49,200 | — | — |
| 1985-01-11 | $9.50 | $9.50 | 33,800 | — | — |
| 1985-01-10 | $9.38 | $9.37 | 36,800 | — | — |
| 1985-01-09 | $9.44 | $9.44 | 41,000 | — | — |
| 1985-01-08 | $9.44 | $9.44 | 34,200 | — | — |
| 1985-01-07 | $9.50 | $9.50 | 54,200 | — | — |
| 1985-01-04 | $9.50 | $9.50 | 51,200 | — | — |
| 1985-01-03 | $9.44 | $9.44 | 40,000 | — | — |
| 1985-01-02 | $9.25 | $9.25 | 39,200 | — | — |