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 | $9.22 | $9.23 | 128,800 | — | — |
| 1985-12-30 | $9.22 | $9.23 | 299,600 | — | — |
| 1985-12-27 | $8.91 | $8.92 | 263,200 | — | — |
| 1985-12-26 | $8.78 | $8.79 | 253,600 | — | — |
| 1985-12-24 | $8.81 | $8.83 | 31,600 | — | — |
| 1985-12-23 | $9.13 | $9.14 | 42,000 | — | — |
| 1985-12-20 | $9.19 | $9.20 | 94,000 | — | — |
| 1985-12-19 | $8.81 | $8.83 | 166,400 | — | — |
| 1985-12-18 | $9.28 | $9.30 | 103,600 | — | — |
| 1985-12-17 | $9.19 | $9.20 | 76,000 | — | — |
| 1985-12-16 | $9.47 | $9.48 | 217,600 | — | — |
| 1985-12-13 | $9.44 | $9.45 | 407,600 | — | — |
| 1985-12-12 | $9.25 | $9.26 | 164,400 | — | — |
| 1985-12-11 | $9.25 | $9.26 | 178,800 | — | — |
| 1985-12-10 | $9.03 | $9.05 | 59,200 | — | — |
| 1985-12-09 | $9.16 | $9.17 | 114,400 | — | — |
| 1985-12-06 | $9.16 | $9.17 | 164,400 | — | — |
| 1985-12-05 | $9.38 | $9.39 | 81,600 | — | — |
| 1985-12-04 | $9.13 | $9.14 | 78,000 | — | — |
| 1985-12-03 | $9.19 | $9.20 | 97,600 | — | — |
| 1985-12-02 | $9.03 | $9.05 | 41,200 | — | — |
| 1985-11-29 | $9.00 | $9.01 | 29,600 | — | — |
| 1985-11-27 | $9.00 | $9.01 | 176,000 | — | — |
| 1985-11-26 | $8.75 | $8.76 | 121,200 | — | — |
| 1985-11-25 | $8.78 | $8.79 | 35,200 | — | — |
| 1985-11-22 | $8.75 | $8.76 | 82,800 | — | — |
| 1985-11-21 | $8.88 | $8.89 | 70,800 | — | — |
| 1985-11-20 | $8.78 | $8.79 | 28,400 | — | — |
| 1985-11-19 | $8.78 | $8.79 | 54,000 | — | — |
| 1985-11-18 | $8.72 | $8.73 | 84,400 | — | — |
| 1985-11-15 | $8.78 | $8.79 | 121,600 | — | — |
| 1985-11-14 | $8.78 | $8.79 | 46,400 | — | — |
| 1985-11-13 | $8.75 | $8.76 | 111,200 | — | — |
| 1985-11-12 | $8.97 | $8.98 | 76,800 | — | — |
| 1985-11-11 | $9.00 | $9.01 | 385,600 | — | — |
| 1985-11-08 | $8.78 | $8.79 | 356,400 | — | — |
| 1985-11-07 | $8.75 | $8.76 | 202,800 | — | — |
| 1985-11-06 | $8.47 | $8.48 | 64,000 | — | — |
| 1985-11-05 | $8.63 | $8.64 | 78,400 | — | — |
| 1985-11-04 | $8.69 | $8.70 | 33,600 | — | — |
| 1985-11-01 | $8.63 | $8.64 | 134,400 | — | — |
| 1985-10-31 | $8.63 | $8.64 | 281,200 | — | — |
| 1985-10-30 | $8.75 | $8.76 | 197,600 | — | — |
| 1985-10-29 | $8.50 | $8.51 | 91,200 | — | — |
| 1985-10-28 | $8.50 | $8.51 | 38,000 | — | — |
| 1985-10-25 | $8.47 | $8.48 | 25,600 | — | — |
| 1985-10-24 | $8.69 | $8.70 | 162,000 | — | — |
| 1985-10-23 | $8.75 | $8.76 | 244,800 | — | — |
| 1985-10-22 | $8.75 | $8.76 | 42,800 | — | — |
| 1985-10-21 | $8.53 | $8.54 | 27,600 | — | — |
| 1985-10-18 | $8.66 | $8.67 | 210,000 | — | — |
| 1985-10-17 | $8.78 | $8.79 | 191,200 | — | — |
| 1985-10-16 | $8.38 | $8.39 | 247,600 | — | — |
| 1985-10-15 | $8.28 | $8.29 | 167,600 | — | — |
| 1985-10-14 | $8.25 | $8.26 | 58,400 | — | — |
| 1985-10-11 | $8.19 | $8.20 | 147,200 | — | — |
| 1985-10-10 | $8.19 | $8.20 | 156,800 | — | — |
| 1985-10-09 | $8.19 | $8.20 | 156,400 | — | — |
| 1985-10-08 | $8.03 | $8.04 | 190,400 | — | — |
| 1985-10-07 | $8.06 | $8.07 | 128,800 | — | — |
| 1985-10-04 | $8.19 | $8.20 | 96,800 | — | — |
| 1985-10-03 | $8.06 | $8.07 | 35,600 | — | — |
| 1985-10-02 | $8.25 | $8.26 | 366,000 | — | — |
| 1985-10-01 | $8.00 | $8.01 | 330,800 | — | — |
| 1985-09-30 | $7.53 | $7.54 | 223,600 | — | — |
| 1985-09-26 | $8.03 | $8.04 | 58,400 | — | — |
| 1985-09-25 | $7.94 | $7.95 | 186,000 | — | — |
| 1985-09-24 | $8.03 | $8.04 | 168,000 | — | — |
| 1985-09-23 | $8.03 | $8.04 | 75,600 | — | — |
| 1985-09-20 | $7.72 | $7.73 | 422,000 | — | — |
| 1985-09-19 | $7.66 | $7.67 | 194,000 | — | — |
| 1985-09-18 | $7.75 | $7.76 | 330,000 | — | — |
| 1985-09-17 | $7.53 | $7.54 | 118,800 | — | — |
| 1985-09-16 | $7.78 | $7.79 | 118,400 | — | — |
| 1985-09-13 | $7.94 | $7.95 | 89,200 | — | — |
| 1985-09-12 | $7.88 | $7.89 | 131,600 | — | — |
| 1985-09-11 | $7.81 | $7.82 | 135,600 | — | — |
| 1985-09-10 | $8.06 | $8.07 | 79,600 | — | — |
| 1985-09-09 | $8.13 | $8.14 | 62,400 | — | — |
| 1985-09-06 | $8.25 | $8.26 | 76,400 | — | — |
| 1985-09-05 | $8.44 | $8.45 | 12,000 | — | — |
| 1985-09-04 | $8.47 | $8.48 | 245,200 | — | — |
| 1985-09-03 | $8.22 | $8.23 | 29,200 | — | — |
| 1985-08-30 | $8.38 | $8.39 | 52,800 | — | — |
| 1985-08-29 | $8.22 | $8.23 | 51,600 | — | — |
| 1985-08-28 | $8.19 | $8.20 | 211,200 | — | — |
| 1985-08-27 | $8.22 | $8.23 | 172,800 | — | — |
| 1985-08-26 | $8.19 | $8.20 | 55,600 | — | — |
| 1985-08-23 | $8.22 | $8.23 | 42,000 | — | — |
| 1985-08-22 | $8.22 | $8.23 | 312,000 | — | — |
| 1985-08-21 | $8.31 | $8.33 | 40,800 | — | — |
| 1985-08-20 | $8.38 | $8.39 | 17,600 | — | — |
| 1985-08-19 | $8.31 | $8.33 | 220,400 | — | — |
| 1985-08-16 | $8.44 | $8.45 | 125,600 | — | — |
| 1985-08-15 | $8.41 | $8.42 | 100,400 | — | — |
| 1985-08-14 | $8.50 | $8.51 | 37,200 | — | — |
| 1985-08-13 | $8.50 | $8.51 | 78,000 | — | — |
| 1985-08-12 | $8.69 | $8.70 | 104,000 | — | — |
| 1985-08-09 | $8.69 | $8.70 | 170,800 | — | — |
| 1985-08-08 | $8.78 | $8.79 | 15,200 | — | — |
| 1985-08-07 | $8.78 | $8.79 | 257,200 | — | — |
| 1985-08-06 | $8.75 | $8.76 | 229,200 | — | — |
| 1985-08-05 | $8.78 | $8.79 | 163,200 | — | — |
| 1985-08-02 | $8.94 | $8.95 | 54,400 | — | — |
| 1985-08-01 | $9.03 | $9.05 | 239,600 | — | — |
| 1985-07-31 | $8.81 | $8.83 | 135,600 | — | — |
| 1985-07-30 | $8.72 | $8.73 | 146,000 | — | — |
| 1985-07-29 | $8.72 | $8.73 | 26,400 | — | — |
| 1985-07-26 | $8.78 | $8.79 | 318,000 | — | — |
| 1985-07-25 | $8.69 | $8.70 | 46,000 | — | — |
| 1985-07-24 | $8.75 | $8.76 | 52,000 | — | — |
| 1985-07-23 | $8.94 | $8.95 | 228,000 | — | — |
| 1985-07-22 | $9.03 | $9.05 | 50,000 | — | — |
| 1985-07-19 | $9.19 | $9.20 | 68,000 | — | — |
| 1985-07-18 | $9.13 | $9.14 | 154,400 | — | — |
| 1985-07-17 | $9.03 | $9.05 | 118,400 | — | — |
| 1985-07-16 | $8.94 | $8.95 | 185,600 | — | — |
| 1985-07-15 | $8.66 | $8.67 | 134,000 | — | — |
| 1985-07-12 | $8.78 | $8.79 | 245,600 | — | — |
| 1985-07-11 | $8.78 | $8.79 | 250,400 | — | — |
| 1985-07-10 | $8.53 | $8.54 | 81,200 | — | — |
| 1985-07-09 | $8.19 | $8.20 | 154,000 | — | — |
| 1985-07-08 | $8.28 | $8.29 | 458,000 | — | — |
| 1985-07-05 | $8.28 | $8.29 | 163,600 | — | — |
| 1985-07-03 | $8.13 | $8.14 | 262,000 | — | — |
| 1985-07-02 | $7.88 | $7.89 | 412,800 | — | — |
| 1985-07-01 | $7.53 | $7.54 | 258,000 | — | — |
| 1985-06-28 | $7.78 | $7.79 | 649,200 | — | — |
| 1985-06-27 | $7.97 | $7.98 | 480,400 | — | — |
| 1985-06-26 | $8.00 | $8.01 | 175,600 | — | — |
| 1985-06-25 | $7.81 | $7.82 | 342,800 | — | — |
| 1985-06-24 | $7.69 | $7.70 | 315,200 | — | — |
| 1985-06-21 | $7.91 | $7.92 | 208,400 | — | — |
| 1985-06-20 | $8.00 | $8.01 | 193,200 | — | — |
| 1985-06-19 | $8.25 | $8.26 | 38,800 | — | — |
| 1985-06-18 | $8.25 | $8.26 | 62,800 | — | — |
| 1985-06-17 | $8.13 | $8.14 | 60,400 | — | — |
| 1985-06-14 | $8.25 | $8.26 | 119,200 | — | — |
| 1985-06-13 | $8.13 | $8.14 | 78,000 | — | — |
| 1985-06-12 | $8.31 | $8.33 | 114,400 | — | — |
| 1985-06-11 | $8.41 | $8.42 | 102,000 | — | — |
| 1985-06-10 | $8.28 | $8.29 | 119,200 | — | — |
| 1985-06-07 | $8.03 | $8.04 | 677,200 | — | — |
| 1985-06-06 | $7.81 | $7.82 | 452,000 | — | — |
| 1985-06-05 | $7.81 | $7.82 | 191,200 | — | — |
| 1985-06-04 | $7.97 | $7.98 | 229,200 | — | — |
| 1985-06-03 | $7.97 | $7.98 | 414,000 | — | — |
| 1985-05-31 | $7.94 | $7.95 | 228,000 | — | — |
| 1985-05-30 | $7.88 | $7.89 | 395,600 | — | — |
| 1985-05-29 | $7.97 | $7.98 | 97,600 | — | — |
| 1985-05-28 | $8.03 | $8.04 | 144,000 | — | — |
| 1985-05-24 | $8.22 | $8.23 | 35,600 | — | — |
| 1985-05-23 | $8.28 | $8.29 | 97,200 | — | — |
| 1985-05-22 | $8.28 | $8.29 | 53,600 | — | — |
| 1985-05-21 | $8.38 | $8.39 | 200,000 | — | — |
| 1985-05-20 | $8.47 | $8.48 | 218,400 | — | — |
| 1985-05-17 | $8.44 | $8.45 | 176,800 | — | — |
| 1985-05-16 | $8.16 | $8.17 | 383,600 | — | — |
| 1985-05-15 | $8.13 | $8.14 | 94,800 | — | — |
| 1985-05-14 | $8.31 | $8.33 | 329,600 | — | — |
| 1985-05-13 | $8.38 | $8.39 | 270,800 | — | — |
| 1985-05-10 | $8.41 | $8.42 | 97,200 | — | — |
| 1985-05-09 | $8.28 | $8.29 | 360,800 | — | — |
| 1985-05-08 | $8.25 | $8.26 | 530,400 | — | — |
| 1985-05-07 | $8.25 | $8.26 | 152,400 | — | — |
| 1985-05-06 | $8.25 | $8.26 | 42,400 | — | — |
| 1985-05-03 | $8.19 | $8.20 | 250,400 | — | — |
| 1985-05-02 | $8.19 | $8.20 | 461,600 | — | — |
| 1985-05-01 | $8.38 | $8.39 | 260,400 | — | — |
| 1985-04-30 | $8.56 | $8.58 | 6,000 | — | — |
| 1985-04-29 | $8.63 | $8.64 | 76,400 | — | — |
| 1985-04-26 | $8.44 | $8.45 | 51,200 | — | — |
| 1985-04-25 | $8.41 | $8.42 | 61,200 | — | — |
| 1985-04-24 | $8.38 | $8.39 | 99,200 | — | — |
| 1985-04-23 | $8.25 | $8.26 | 225,200 | — | — |
| 1985-04-22 | $8.25 | $8.26 | 121,600 | — | — |
| 1985-04-19 | $8.44 | $8.45 | 42,000 | — | — |
| 1985-04-18 | $8.44 | $8.45 | 58,800 | — | — |
| 1985-04-17 | $8.38 | $8.39 | 434,800 | — | — |
| 1985-04-16 | $8.31 | $8.33 | 68,800 | — | — |
| 1985-04-15 | $8.44 | $8.45 | 34,000 | — | — |
| 1985-04-12 | $8.41 | $8.42 | 175,200 | — | — |
| 1985-04-11 | $8.41 | $8.42 | 54,400 | — | — |
| 1985-04-10 | $8.50 | $8.51 | 96,000 | — | — |
| 1985-04-09 | $8.41 | $8.42 | 26,800 | — | — |
| 1985-04-08 | $8.38 | $8.39 | 219,200 | — | — |
| 1985-04-04 | $8.44 | $8.45 | 23,200 | — | — |
| 1985-04-03 | $8.41 | $8.42 | 116,400 | — | — |
| 1985-04-02 | $8.50 | $8.51 | 155,200 | — | — |
| 1985-04-01 | $8.31 | $8.33 | 46,800 | — | — |
| 1985-03-29 | $8.47 | $8.48 | 112,000 | — | — |
| 1985-03-28 | $8.22 | $8.23 | 391,600 | — | — |
| 1985-03-27 | $8.56 | $8.58 | 31,200 | — | — |
| 1985-03-26 | $8.78 | $8.79 | 6,400 | — | — |
| 1985-03-25 | $8.78 | $8.79 | 15,600 | — | — |
| 1985-03-22 | $8.75 | $8.76 | 63,600 | — | — |
| 1985-03-21 | $8.81 | $8.83 | 72,000 | — | — |
| 1985-03-20 | $8.94 | $8.95 | 364,000 | — | — |
| 1985-03-19 | $8.75 | $8.76 | 11,600 | — | — |
| 1985-03-18 | $8.75 | $8.76 | 30,000 | — | — |
| 1985-03-15 | $8.81 | $8.83 | 50,000 | — | — |
| 1985-03-14 | $8.78 | $8.79 | 36,800 | — | — |
| 1985-03-13 | $8.75 | $8.76 | 31,600 | — | — |
| 1985-03-12 | $8.72 | $8.73 | 149,600 | — | — |
| 1985-03-11 | $8.66 | $8.67 | 198,400 | — | — |
| 1985-03-08 | $8.75 | $8.76 | 60,400 | — | — |
| 1985-03-07 | $8.78 | $8.79 | 109,200 | — | — |
| 1985-03-06 | $9.03 | $9.05 | 53,600 | — | — |
| 1985-03-05 | $9.13 | $9.14 | 66,400 | — | — |
| 1985-03-04 | $9.03 | $9.05 | 40,800 | — | — |
| 1985-03-01 | $9.25 | $9.26 | 96,000 | — | — |
| 1985-02-28 | $9.16 | $9.17 | 87,600 | — | — |
| 1985-02-27 | $9.38 | $9.39 | 66,000 | — | — |
| 1985-02-26 | $9.47 | $9.48 | 24,800 | — | — |
| 1985-02-25 | $9.47 | $9.48 | 275,600 | — | — |
| 1985-02-22 | $9.31 | $9.33 | 107,600 | — | — |
| 1985-02-21 | $9.25 | $9.26 | 47,200 | — | — |
| 1985-02-20 | $9.47 | $9.48 | 306,000 | — | — |
| 1985-02-19 | $9.28 | $9.30 | 94,800 | — | — |
| 1985-02-15 | $9.56 | $9.58 | 94,000 | — | — |
| 1985-02-14 | $9.63 | $9.64 | 48,000 | — | — |
| 1985-02-13 | $9.75 | $9.77 | 78,800 | — | — |
| 1985-02-12 | $9.72 | $9.73 | 106,000 | — | — |
| 1985-02-11 | $9.63 | $9.64 | 139,200 | — | — |
| 1985-02-08 | $9.63 | $9.64 | 272,400 | — | — |
| 1985-02-07 | $9.75 | $9.77 | 146,400 | — | — |
| 1985-02-06 | $9.53 | $9.55 | 61,200 | — | — |
| 1985-02-05 | $9.47 | $9.48 | 146,000 | — | — |
| 1985-02-04 | $9.41 | $9.42 | 213,600 | — | — |
| 1985-02-01 | $9.22 | $9.23 | 85,600 | — | — |
| 1985-01-31 | $9.31 | $9.33 | 308,000 | — | — |
| 1985-01-30 | $9.44 | $9.45 | 410,800 | — | — |
| 1985-01-29 | $9.16 | $9.17 | 151,600 | — | — |
| 1985-01-28 | $8.88 | $8.89 | 208,400 | — | — |
| 1985-01-25 | $8.75 | $8.76 | 226,000 | — | — |
| 1985-01-24 | $8.81 | $8.83 | 167,200 | — | — |
| 1985-01-23 | $8.75 | $8.76 | 93,200 | — | — |
| 1985-01-22 | $8.69 | $8.70 | 120,000 | — | — |
| 1985-01-21 | $8.56 | $8.58 | 116,800 | — | — |
| 1985-01-18 | $8.53 | $8.54 | 250,800 | — | — |
| 1985-01-17 | $8.53 | $8.54 | 120,800 | — | — |
| 1985-01-16 | $8.44 | $8.45 | 84,000 | — | — |
| 1985-01-15 | $8.28 | $8.29 | 304,400 | — | — |
| 1985-01-14 | $8.00 | $8.01 | 286,400 | — | — |
| 1985-01-11 | $8.03 | $8.04 | 59,600 | — | — |
| 1985-01-10 | $7.78 | $7.79 | 170,400 | — | — |
| 1985-01-09 | $7.66 | $7.67 | 110,800 | — | — |
| 1985-01-08 | $7.72 | $7.73 | 20,400 | — | — |
| 1985-01-07 | $7.72 | $7.73 | 125,600 | — | — |
| 1985-01-04 | $7.75 | $7.76 | 70,000 | — | — |
| 1985-01-03 | $7.97 | $7.98 | 336,800 | — | — |
| 1985-01-02 | $7.91 | $7.92 | 162,000 | — | — |