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
- 1973-05-03 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 | $15.50 | $15.50 | 30,900 | — | — |
| 1985-12-30 | $15.92 | $15.92 | 66,750 | — | — |
| 1985-12-27 | $15.17 | $15.17 | 39,600 | — | — |
| 1985-12-26 | $14.33 | $14.33 | 32,700 | — | — |
| 1985-12-24 | $14.25 | $14.25 | 3,300 | — | — |
| 1985-12-23 | $14.17 | $14.17 | 17,850 | — | — |
| 1985-12-20 | $14.50 | $14.50 | 48,300 | — | — |
| 1985-12-19 | $14.33 | $14.33 | 12,600 | — | — |
| 1985-12-18 | $14.50 | $14.50 | 21,150 | — | — |
| 1985-12-17 | $14.58 | $14.58 | 36,150 | — | — |
| 1985-12-16 | $13.92 | $13.92 | 42,150 | — | — |
| 1985-12-13 | $13.92 | $13.92 | 16,200 | — | — |
| 1985-12-12 | $13.92 | $13.92 | 63,000 | — | — |
| 1985-12-11 | $13.92 | $13.92 | 30,450 | — | — |
| 1985-12-10 | $13.92 | $13.92 | 42,000 | — | — |
| 1985-12-09 | $13.17 | $13.17 | 59,400 | — | — |
| 1985-12-06 | $13.00 | $13.00 | 19,950 | — | — |
| 1985-12-05 | $12.75 | $12.75 | 19,050 | — | — |
| 1985-12-04 | $12.75 | $12.75 | 36,300 | — | — |
| 1985-12-03 | $12.58 | $12.58 | 25,350 | — | — |
| 1985-12-02 | $12.50 | $12.50 | 22,350 | — | — |
| 1985-11-29 | $12.50 | $12.50 | 6,000 | — | — |
| 1985-11-27 | $12.42 | $12.42 | 4,050 | — | — |
| 1985-11-26 | $12.50 | $12.50 | 9,000 | — | — |
| 1985-11-25 | $12.33 | $12.33 | 6,300 | — | — |
| 1985-11-22 | $12.00 | $12.00 | 10,800 | — | — |
| 1985-11-21 | $11.94 | $11.94 | 29,340 | — | — |
| 1985-11-20 | $12.01 | $12.01 | 6,300 | — | — |
| 1985-11-19 | $12.22 | $12.22 | 18,360 | — | — |
| 1985-11-18 | $12.57 | $12.57 | 7,200 | — | — |
| 1985-11-15 | $12.57 | $12.57 | 10,260 | — | — |
| 1985-11-14 | $12.64 | $12.64 | 27,180 | — | — |
| 1985-11-13 | $12.43 | $12.43 | 36,360 | — | — |
| 1985-11-12 | $12.22 | $12.22 | 48,240 | — | — |
| 1985-11-11 | $12.01 | $12.01 | 59,580 | — | — |
| 1985-11-08 | $12.08 | $12.08 | 4,860 | — | — |
| 1985-11-07 | $12.08 | $12.08 | 12,240 | — | — |
| 1985-11-06 | $12.36 | $12.36 | 3,600 | — | — |
| 1985-11-05 | $12.50 | $12.50 | 5,220 | — | — |
| 1985-11-04 | $12.64 | $12.64 | 34,920 | — | — |
| 1985-11-01 | $12.71 | $12.71 | 540 | — | — |
| 1985-10-31 | $12.57 | $12.57 | 7,740 | — | — |
| 1985-10-30 | $12.50 | $12.50 | 19,080 | — | — |
| 1985-10-29 | $12.50 | $12.50 | 5,220 | — | — |
| 1985-10-28 | $12.50 | $12.50 | 3,960 | — | — |
| 1985-10-25 | $12.57 | $12.57 | 3,240 | — | — |
| 1985-10-24 | $12.50 | $12.50 | 3,960 | — | — |
| 1985-10-23 | $12.64 | $12.64 | 5,940 | — | — |
| 1985-10-22 | $12.64 | $12.64 | 6,660 | — | — |
| 1985-10-21 | $12.64 | $12.64 | 12,600 | — | — |
| 1985-10-18 | $12.50 | $12.50 | 10,440 | — | — |
| 1985-10-17 | $12.92 | $12.92 | 10,980 | — | — |
| 1985-10-16 | $12.50 | $12.50 | 15,840 | — | — |
| 1985-10-15 | $12.29 | $12.29 | 18,720 | — | — |
| 1985-10-14 | $11.94 | $11.94 | 1,440 | — | — |
| 1985-10-11 | $11.88 | $11.88 | 2,880 | — | — |
| 1985-10-10 | $11.67 | $11.67 | 3,240 | — | — |
| 1985-10-09 | $11.81 | $11.81 | 3,960 | — | — |
| 1985-10-08 | $11.81 | $11.81 | 3,420 | — | — |
| 1985-10-07 | $12.08 | $12.08 | 42,300 | — | — |
| 1985-10-04 | $12.50 | $12.50 | 3,420 | — | — |
| 1985-10-03 | $12.64 | $12.64 | 9,360 | — | — |
| 1985-10-02 | $12.29 | $12.29 | 21,240 | — | — |
| 1985-10-01 | $12.08 | $12.08 | 12,420 | — | — |
| 1985-09-30 | $11.88 | $11.88 | 59,220 | — | — |
| 1985-09-26 | $11.81 | $11.81 | 34,020 | — | — |
| 1985-09-25 | $11.81 | $11.81 | 13,680 | — | — |
| 1985-09-24 | $11.39 | $11.39 | 6,660 | — | — |
| 1985-09-23 | $10.90 | $10.90 | 2,880 | — | — |
| 1985-09-20 | $10.83 | $10.83 | 4,680 | — | — |
| 1985-09-19 | $10.97 | $10.97 | 2,880 | — | — |
| 1985-09-18 | $10.83 | $10.83 | 0 | — | — |
| 1985-09-17 | $10.83 | $10.83 | 2,700 | — | — |
| 1985-09-16 | $11.04 | $11.04 | 2,160 | — | — |
| 1985-09-13 | $10.90 | $10.90 | 3,060 | — | — |
| 1985-09-12 | $11.11 | $11.11 | 7,200 | — | — |
| 1985-09-11 | $11.18 | $11.18 | 5,760 | — | — |
| 1985-09-10 | $11.25 | $11.25 | 14,220 | — | — |
| 1985-09-09 | $11.11 | $11.11 | 9,720 | — | — |
| 1985-09-06 | $11.46 | $11.46 | 3,600 | — | — |
| 1985-09-05 | $11.46 | $11.46 | 10,800 | — | — |
| 1985-09-04 | $11.11 | $11.11 | 13,860 | — | — |
| 1985-09-03 | $11.32 | $11.32 | 3,240 | — | — |
| 1985-08-30 | $11.46 | $11.46 | 8,280 | — | — |
| 1985-08-29 | $11.32 | $11.32 | 2,160 | — | — |
| 1985-08-28 | $11.46 | $11.46 | 3,780 | — | — |
| 1985-08-27 | $11.74 | $11.74 | 7,200 | — | — |
| 1985-08-26 | $11.81 | $11.81 | 5,940 | — | — |
| 1985-08-23 | $12.08 | $12.08 | 24,480 | — | — |
| 1985-08-22 | $12.22 | $12.22 | 3,240 | — | — |
| 1985-08-21 | $12.22 | $12.22 | 5,760 | — | — |
| 1985-08-20 | $12.08 | $12.08 | 6,840 | — | — |
| 1985-08-19 | $12.08 | $12.08 | 7,560 | — | — |
| 1985-08-16 | $12.01 | $12.01 | 9,900 | — | — |
| 1985-08-15 | $12.15 | $12.15 | 1,440 | — | — |
| 1985-08-14 | $12.29 | $12.29 | 7,560 | — | — |
| 1985-08-13 | $12.36 | $12.36 | 10,080 | — | — |
| 1985-08-12 | $12.36 | $12.36 | 9,720 | — | — |
| 1985-08-09 | $12.36 | $12.36 | 13,500 | — | — |
| 1985-08-08 | $12.08 | $12.08 | 2,880 | — | — |
| 1985-08-07 | $12.08 | $12.08 | 13,320 | — | — |
| 1985-08-06 | $11.94 | $11.94 | 18,720 | — | — |
| 1985-08-05 | $11.88 | $11.88 | 14,220 | — | — |
| 1985-08-02 | $12.08 | $12.08 | 720 | — | — |
| 1985-08-01 | $12.15 | $12.15 | 9,540 | — | — |
| 1985-07-31 | $12.22 | $12.22 | 11,520 | — | — |
| 1985-07-30 | $12.43 | $12.43 | 3,600 | — | — |
| 1985-07-29 | $12.50 | $12.50 | 19,800 | — | — |
| 1985-07-26 | $12.78 | $12.78 | 12,780 | — | — |
| 1985-07-25 | $12.71 | $12.71 | 40,860 | — | — |
| 1985-07-24 | $11.88 | $11.88 | 13,140 | — | — |
| 1985-07-23 | $11.81 | $11.81 | 18,900 | — | — |
| 1985-07-22 | $11.67 | $11.67 | 8,820 | — | — |
| 1985-07-19 | $11.67 | $11.67 | 15,120 | — | — |
| 1985-07-18 | $11.39 | $11.39 | 8,460 | — | — |
| 1985-07-17 | $11.46 | $11.46 | 16,020 | — | — |
| 1985-07-16 | $11.32 | $11.32 | 23,220 | — | — |
| 1985-07-15 | $10.69 | $10.69 | 3,420 | — | — |
| 1985-07-12 | $10.56 | $10.56 | 3,240 | — | — |
| 1985-07-11 | $10.56 | $10.56 | 900 | — | — |
| 1985-07-10 | $10.56 | $10.56 | 11,340 | — | — |
| 1985-07-09 | $10.56 | $10.56 | 5,220 | — | — |
| 1985-07-08 | $10.49 | $10.49 | 25,020 | — | — |
| 1985-07-05 | $10.63 | $10.63 | 11,880 | — | — |
| 1985-07-03 | $10.56 | $10.56 | 6,480 | — | — |
| 1985-07-02 | $10.56 | $10.56 | 7,740 | — | — |
| 1985-07-01 | $10.63 | $10.63 | 4,140 | — | — |
| 1985-06-28 | $10.69 | $10.69 | 16,380 | — | — |
| 1985-06-27 | $10.49 | $10.49 | 4,680 | — | — |
| 1985-06-26 | $10.56 | $10.56 | 5,400 | — | — |
| 1985-06-25 | $10.42 | $10.42 | 8,100 | — | — |
| 1985-06-24 | $10.56 | $10.56 | 1,440 | — | — |
| 1985-06-21 | $10.42 | $10.42 | 1,440 | — | — |
| 1985-06-20 | $10.42 | $10.42 | 14,400 | — | — |
| 1985-06-19 | $10.42 | $10.42 | 5,220 | — | — |
| 1985-06-18 | $10.49 | $10.49 | 9,540 | — | — |
| 1985-06-17 | $10.28 | $10.28 | 360 | — | — |
| 1985-06-14 | $10.28 | $10.28 | 900 | — | — |
| 1985-06-13 | $10.28 | $10.28 | 2,160 | — | — |
| 1985-06-12 | $10.28 | $10.28 | 180 | — | — |
| 1985-06-11 | $10.28 | $10.28 | 8,280 | — | — |
| 1985-06-10 | $10.42 | $10.42 | 8,280 | — | — |
| 1985-06-07 | $10.42 | $10.42 | 13,680 | — | — |
| 1985-06-06 | $10.49 | $10.49 | 70,920 | — | — |
| 1985-06-05 | $10.63 | $10.63 | 71,460 | — | — |
| 1985-06-04 | $10.63 | $10.63 | 15,300 | — | — |
| 1985-06-03 | $10.56 | $10.56 | 17,460 | — | — |
| 1985-05-31 | $10.56 | $10.56 | 15,120 | — | — |
| 1985-05-30 | $10.42 | $10.42 | 36,180 | — | — |
| 1985-05-29 | $10.35 | $10.35 | 5,040 | — | — |
| 1985-05-28 | $10.28 | $10.28 | 1,440 | — | — |
| 1985-05-24 | $10.28 | $10.28 | 66,060 | — | — |
| 1985-05-23 | $10.28 | $10.28 | 52,740 | — | — |
| 1985-05-22 | $10.00 | $10.00 | 61,740 | — | — |
| 1985-05-21 | $9.51 | $9.51 | 2,520 | — | — |
| 1985-05-20 | $9.58 | $9.58 | 5,580 | — | — |
| 1985-05-17 | $9.65 | $9.65 | 25,380 | — | — |
| 1985-05-16 | $9.58 | $9.58 | 1,980 | — | — |
| 1985-05-15 | $9.65 | $9.65 | 11,880 | — | — |
| 1985-05-14 | $9.58 | $9.58 | 9,540 | — | — |
| 1985-05-13 | $9.38 | $9.38 | 180 | — | — |
| 1985-05-10 | $9.38 | $9.38 | 3,960 | — | — |
| 1985-05-09 | $9.38 | $9.38 | 5,940 | — | — |
| 1985-05-08 | $9.24 | $9.24 | 540 | — | — |
| 1985-05-07 | $9.17 | $9.17 | 1,260 | — | — |
| 1985-05-06 | $9.24 | $9.24 | 360 | — | — |
| 1985-05-03 | $9.31 | $9.31 | 0 | — | — |
| 1985-05-02 | $9.31 | $9.31 | 0 | — | — |
| 1985-05-01 | $9.31 | $9.31 | 360 | — | — |
| 1985-04-30 | $9.38 | $9.38 | 1,980 | — | — |
| 1985-04-29 | $9.38 | $9.38 | 1,620 | — | — |
| 1985-04-26 | $9.44 | $9.44 | 5,400 | — | — |
| 1985-04-25 | $9.51 | $9.51 | 7,920 | — | — |
| 1985-04-24 | $9.44 | $9.44 | 186,300 | — | — |
| 1985-04-23 | $9.44 | $9.44 | 13,140 | — | — |
| 1985-04-22 | $9.51 | $9.51 | 3,780 | — | — |
| 1985-04-19 | $9.51 | $9.51 | 4,680 | — | — |
| 1985-04-18 | $9.44 | $9.44 | 720 | — | — |
| 1985-04-17 | $9.51 | $9.51 | 1,980 | — | — |
| 1985-04-16 | $9.44 | $9.44 | 14,940 | — | — |
| 1985-04-15 | $9.51 | $9.51 | 8,100 | — | — |
| 1985-04-12 | $9.44 | $9.44 | 7,560 | — | — |
| 1985-04-11 | $9.44 | $9.44 | 20,880 | — | — |
| 1985-04-10 | $9.17 | $9.17 | 10,440 | — | — |
| 1985-04-09 | $8.89 | $8.89 | 1,080 | — | — |
| 1985-04-08 | $8.75 | $8.75 | 1,260 | — | — |
| 1985-04-04 | $8.61 | $8.61 | 26,100 | — | — |
| 1985-04-03 | $8.61 | $8.61 | 2,520 | — | — |
| 1985-04-02 | $8.75 | $8.75 | 6,480 | — | — |
| 1985-04-01 | $8.61 | $8.61 | 3,960 | — | — |
| 1985-03-29 | $8.54 | $8.54 | 1,260 | — | — |
| 1985-03-28 | $8.54 | $8.54 | 5,940 | — | — |
| 1985-03-27 | $8.61 | $8.61 | 0 | — | — |
| 1985-03-26 | $8.61 | $8.61 | 2,880 | — | — |
| 1985-03-25 | $8.75 | $8.75 | 720 | — | — |
| 1985-03-22 | $8.82 | $8.82 | 0 | — | — |
| 1985-03-21 | $8.82 | $8.82 | 7,740 | — | — |
| 1985-03-20 | $8.96 | $8.96 | 9,720 | — | — |
| 1985-03-19 | $8.89 | $8.89 | 2,340 | — | — |
| 1985-03-18 | $8.89 | $8.89 | 900 | — | — |
| 1985-03-15 | $8.89 | $8.89 | 21,780 | — | — |
| 1985-03-14 | $8.82 | $8.82 | 1,620 | — | — |
| 1985-03-13 | $8.89 | $8.89 | 8,460 | — | — |
| 1985-03-12 | $8.89 | $8.89 | 3,060 | — | — |
| 1985-03-11 | $8.89 | $8.89 | 6,480 | — | — |
| 1985-03-08 | $8.89 | $8.89 | 11,520 | — | — |
| 1985-03-07 | $9.03 | $9.03 | 2,700 | — | — |
| 1985-03-06 | $9.10 | $9.10 | 1,260 | — | — |
| 1985-03-05 | $9.10 | $9.10 | 1,800 | — | — |
| 1985-03-04 | $9.03 | $9.03 | 8,820 | — | — |
| 1985-03-01 | $9.31 | $9.31 | 3,240 | — | — |
| 1985-02-28 | $9.17 | $9.17 | 900 | — | — |
| 1985-02-27 | $9.17 | $9.17 | 6,480 | — | — |
| 1985-02-26 | $8.96 | $8.96 | 5,040 | — | — |
| 1985-02-25 | $9.03 | $9.03 | 6,480 | — | — |
| 1985-02-22 | $8.89 | $8.89 | 6,300 | — | — |
| 1985-02-21 | $8.75 | $8.75 | 15,840 | — | — |
| 1985-02-20 | $8.75 | $8.75 | 12,600 | — | — |
| 1985-02-19 | $8.54 | $8.54 | 34,740 | — | — |
| 1985-02-15 | $8.47 | $8.47 | 4,320 | — | — |
| 1985-02-14 | $8.54 | $8.54 | 3,240 | — | — |
| 1985-02-13 | $8.40 | $8.40 | 1,080 | — | — |
| 1985-02-12 | $8.40 | $8.40 | 6,300 | — | — |
| 1985-02-11 | $8.33 | $8.33 | 9,900 | — | — |
| 1985-02-08 | $8.47 | $8.47 | 3,600 | — | — |
| 1985-02-07 | $8.61 | $8.61 | 6,660 | — | — |
| 1985-02-06 | $8.61 | $8.61 | 14,760 | — | — |
| 1985-02-05 | $8.75 | $8.75 | 8,820 | — | — |
| 1985-02-04 | $8.68 | $8.68 | 3,600 | — | — |
| 1985-02-01 | $8.61 | $8.61 | 2,700 | — | — |
| 1985-01-31 | $8.54 | $8.54 | 6,120 | — | — |
| 1985-01-30 | $8.47 | $8.47 | 18,000 | — | — |
| 1985-01-29 | $8.19 | $8.19 | 4,680 | — | — |
| 1985-01-28 | $8.19 | $8.19 | 5,040 | — | — |
| 1985-01-25 | $8.19 | $8.19 | 6,300 | — | — |
| 1985-01-24 | $8.06 | $8.06 | 50,220 | — | — |
| 1985-01-23 | $8.26 | $8.26 | 540 | — | — |
| 1985-01-22 | $8.19 | $8.19 | 10,620 | — | — |
| 1985-01-21 | $8.19 | $8.19 | 30,780 | — | — |
| 1985-01-18 | $8.13 | $8.13 | 28,260 | — | — |
| 1985-01-17 | $7.85 | $7.85 | 11,880 | — | — |
| 1985-01-16 | $7.64 | $7.64 | 347,400 | — | — |
| 1985-01-15 | $7.22 | $7.22 | 3,600 | — | — |
| 1985-01-14 | $7.22 | $7.22 | 33,840 | — | — |
| 1985-01-11 | $7.22 | $7.22 | 15,480 | — | — |
| 1985-01-10 | $7.22 | $7.22 | 3,060 | — | — |
| 1985-01-09 | $7.22 | $7.22 | 10,980 | — | — |
| 1985-01-08 | $7.22 | $7.22 | 1,260 | — | — |
| 1985-01-07 | $7.22 | $7.22 | 1,440 | — | — |
| 1985-01-04 | $7.15 | $7.15 | 5,580 | — | — |
| 1985-01-03 | $7.15 | $7.15 | 7,020 | — | — |
| 1985-01-02 | $7.01 | $7.01 | 365,580 | — | — |