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
- 1981-12-31 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 | $10.91 | $12.44 | 268,800 | — | — |
| 1985-12-30 | $10.81 | $12.33 | 89,600 | — | — |
| 1985-12-27 | $10.84 | $12.36 | 174,000 | — | — |
| 1985-12-26 | $10.78 | $12.29 | 65,600 | — | — |
| 1985-12-24 | $10.72 | $12.22 | 192,800 | — | — |
| 1985-12-23 | $10.97 | $12.51 | 115,200 | — | — |
| 1985-12-20 | $11.09 | $12.65 | 523,600 | — | — |
| 1985-12-19 | $11.00 | $12.54 | 458,400 | — | — |
| 1985-12-18 | $11.16 | $12.72 | 322,000 | — | — |
| 1985-12-17 | $11.19 | $12.76 | 344,400 | — | — |
| 1985-12-16 | $11.09 | $12.65 | 560,800 | — | — |
| 1985-12-13 | $11.31 | $12.90 | 1,016,400 | — | — |
| 1985-12-12 | $10.94 | $12.47 | 324,000 | — | — |
| 1985-12-11 | $10.88 | $12.40 | 269,200 | — | — |
| 1985-12-10 | $10.63 | $12.12 | 274,400 | — | — |
| 1985-12-09 | $10.63 | $12.12 | 646,800 | — | — |
| 1985-12-06 | $10.66 | $12.15 | 110,400 | — | — |
| 1985-12-05 | $10.72 | $12.22 | 448,400 | — | — |
| 1985-12-04 | $10.72 | $12.22 | 252,800 | — | — |
| 1985-12-03 | $10.53 | $12.01 | 197,600 | — | — |
| 1985-12-02 | $10.47 | $11.94 | 154,400 | — | — |
| 1985-11-29 | $10.50 | $11.97 | 92,000 | — | — |
| 1985-11-27 | $10.53 | $12.01 | 270,000 | — | — |
| 1985-11-26 | $10.25 | $11.69 | 66,400 | — | — |
| 1985-11-25 | $10.31 | $11.76 | 137,200 | — | — |
| 1985-11-22 | $10.34 | $11.79 | 145,200 | — | — |
| 1985-11-21 | $10.41 | $11.87 | 389,600 | — | — |
| 1985-11-20 | $10.16 | $11.58 | 240,400 | — | — |
| 1985-11-19 | $10.03 | $11.44 | 166,400 | — | — |
| 1985-11-18 | $9.94 | $11.33 | 584,400 | — | — |
| 1985-11-15 | $10.03 | $11.44 | 472,800 | — | — |
| 1985-11-14 | $10.13 | $11.55 | 340,800 | — | — |
| 1985-11-13 | $9.94 | $11.33 | 430,800 | — | — |
| 1985-11-12 | $9.81 | $11.19 | 334,400 | — | — |
| 1985-11-11 | $9.78 | $11.15 | 538,800 | — | — |
| 1985-11-08 | $9.75 | $11.12 | 199,200 | — | — |
| 1985-11-07 | $9.69 | $11.05 | 86,000 | — | — |
| 1985-11-06 | $9.75 | $11.12 | 614,000 | — | — |
| 1985-11-05 | $9.72 | $11.08 | 287,600 | — | — |
| 1985-11-04 | $9.66 | $11.01 | 167,200 | — | — |
| 1985-11-01 | $9.81 | $11.19 | 2,124,800 | — | — |
| 1985-10-31 | $9.69 | $11.05 | 324,000 | — | — |
| 1985-10-30 | $9.63 | $10.98 | 742,800 | — | — |
| 1985-10-29 | $9.47 | $10.80 | 143,200 | — | — |
| 1985-10-28 | $9.31 | $10.62 | 142,800 | — | — |
| 1985-10-25 | $9.25 | $10.55 | 430,400 | — | — |
| 1985-10-24 | $9.22 | $10.51 | 66,000 | — | — |
| 1985-10-23 | $9.22 | $10.51 | 276,800 | — | — |
| 1985-10-22 | $9.25 | $10.55 | 356,400 | — | — |
| 1985-10-21 | $9.31 | $10.62 | 76,000 | — | — |
| 1985-10-18 | $9.34 | $10.58 | 546,000 | — | — |
| 1985-10-17 | $9.25 | $10.48 | 176,800 | — | — |
| 1985-10-16 | $9.34 | $10.58 | 678,000 | — | — |
| 1985-10-15 | $9.28 | $10.51 | 456,800 | — | — |
| 1985-10-14 | $9.13 | $10.34 | 30,000 | — | — |
| 1985-10-11 | $9.06 | $10.26 | 294,000 | — | — |
| 1985-10-10 | $9.00 | $10.19 | 197,600 | — | — |
| 1985-10-09 | $8.97 | $10.16 | 264,400 | — | — |
| 1985-10-08 | $8.97 | $10.16 | 372,800 | — | — |
| 1985-10-07 | $8.97 | $10.16 | 64,000 | — | — |
| 1985-10-04 | $9.00 | $10.19 | 70,000 | — | — |
| 1985-10-03 | $9.13 | $10.34 | 58,000 | — | — |
| 1985-10-02 | $9.13 | $10.34 | 136,400 | — | — |
| 1985-10-01 | $8.97 | $10.16 | 254,400 | — | — |
| 1985-09-30 | $8.94 | $10.12 | 90,000 | — | — |
| 1985-09-26 | $8.91 | $10.09 | 94,000 | — | — |
| 1985-09-25 | $8.91 | $10.09 | 164,000 | — | — |
| 1985-09-24 | $8.94 | $10.12 | 834,800 | — | — |
| 1985-09-23 | $8.91 | $10.09 | 1,097,200 | — | — |
| 1985-09-20 | $8.59 | $9.73 | 144,800 | — | — |
| 1985-09-19 | $8.63 | $9.77 | 1,035,200 | — | — |
| 1985-09-18 | $8.59 | $9.73 | 356,000 | — | — |
| 1985-09-17 | $8.59 | $9.73 | 211,600 | — | — |
| 1985-09-16 | $8.63 | $9.77 | 401,600 | — | — |
| 1985-09-13 | $8.59 | $9.73 | 702,400 | — | — |
| 1985-09-12 | $8.69 | $9.84 | 166,800 | — | — |
| 1985-09-11 | $8.75 | $9.91 | 362,400 | — | — |
| 1985-09-10 | $8.69 | $9.84 | 288,800 | — | — |
| 1985-09-09 | $8.72 | $9.88 | 242,000 | — | — |
| 1985-09-06 | $8.69 | $9.84 | 248,400 | — | — |
| 1985-09-05 | $8.66 | $9.80 | 348,000 | — | — |
| 1985-09-04 | $8.69 | $9.84 | 44,000 | — | — |
| 1985-09-03 | $8.69 | $9.84 | 187,600 | — | — |
| 1985-08-30 | $8.69 | $9.84 | 205,600 | — | — |
| 1985-08-29 | $8.75 | $9.91 | 360,000 | — | — |
| 1985-08-28 | $8.81 | $9.98 | 227,200 | — | — |
| 1985-08-27 | $8.81 | $9.98 | 335,200 | — | — |
| 1985-08-26 | $8.91 | $10.09 | 546,800 | — | — |
| 1985-08-23 | $8.97 | $10.16 | 52,800 | — | — |
| 1985-08-22 | $8.97 | $10.16 | 188,000 | — | — |
| 1985-08-21 | $9.13 | $10.34 | 223,200 | — | — |
| 1985-08-20 | $9.25 | $10.48 | 272,000 | — | — |
| 1985-08-19 | $9.09 | $10.30 | 330,800 | — | — |
| 1985-08-16 | $9.13 | $10.34 | 387,600 | — | — |
| 1985-08-15 | $9.25 | $10.48 | 110,000 | — | — |
| 1985-08-14 | $9.28 | $10.51 | 622,000 | — | — |
| 1985-08-13 | $9.28 | $10.51 | 122,400 | — | — |
| 1985-08-12 | $9.28 | $10.51 | 88,000 | — | — |
| 1985-08-09 | $9.25 | $10.48 | 92,000 | — | — |
| 1985-08-08 | $9.34 | $10.58 | 182,400 | — | — |
| 1985-08-07 | $9.25 | $10.48 | 264,000 | — | — |
| 1985-08-06 | $9.28 | $10.51 | 492,400 | — | — |
| 1985-08-05 | $9.44 | $10.69 | 90,000 | — | — |
| 1985-08-02 | $9.41 | $10.65 | 55,200 | — | — |
| 1985-08-01 | $9.28 | $10.51 | 183,600 | — | — |
| 1985-07-31 | $9.22 | $10.44 | 102,000 | — | — |
| 1985-07-30 | $9.19 | $10.41 | 157,600 | — | — |
| 1985-07-29 | $9.25 | $10.48 | 80,000 | — | — |
| 1985-07-26 | $9.25 | $10.48 | 190,000 | — | — |
| 1985-07-25 | $9.19 | $10.41 | 204,000 | — | — |
| 1985-07-24 | $9.19 | $10.41 | 377,200 | — | — |
| 1985-07-23 | $9.34 | $10.58 | 307,200 | — | — |
| 1985-07-22 | $9.72 | $11.01 | 79,600 | — | — |
| 1985-07-19 | $9.75 | $11.04 | 857,200 | — | — |
| 1985-07-18 | $9.91 | $11.15 | 690,000 | — | — |
| 1985-07-17 | $10.00 | $11.26 | 1,475,200 | — | — |
| 1985-07-16 | $9.88 | $11.11 | 466,000 | — | — |
| 1985-07-15 | $9.63 | $10.83 | 823,200 | — | — |
| 1985-07-12 | $9.59 | $10.80 | 469,200 | — | — |
| 1985-07-11 | $9.53 | $10.73 | 228,000 | — | — |
| 1985-07-10 | $9.56 | $10.76 | 610,800 | — | — |
| 1985-07-09 | $9.28 | $10.45 | 352,400 | — | — |
| 1985-07-08 | $9.31 | $10.48 | 193,200 | — | — |
| 1985-07-05 | $9.28 | $10.45 | 534,800 | — | — |
| 1985-07-03 | $9.31 | $10.48 | 298,400 | — | — |
| 1985-07-02 | $9.31 | $10.48 | 630,000 | — | — |
| 1985-07-01 | $9.41 | $10.59 | 400,800 | — | — |
| 1985-06-28 | $9.22 | $10.38 | 233,600 | — | — |
| 1985-06-27 | $9.13 | $10.27 | 186,400 | — | — |
| 1985-06-26 | $9.13 | $10.27 | 155,600 | — | — |
| 1985-06-25 | $9.19 | $10.34 | 632,000 | — | — |
| 1985-06-24 | $9.13 | $10.27 | 532,800 | — | — |
| 1985-06-21 | $9.03 | $10.16 | 297,600 | — | — |
| 1985-06-20 | $9.06 | $10.20 | 222,000 | — | — |
| 1985-06-19 | $9.06 | $10.20 | 111,200 | — | — |
| 1985-06-18 | $9.13 | $10.27 | 438,800 | — | — |
| 1985-06-17 | $9.13 | $10.27 | 197,600 | — | — |
| 1985-06-14 | $9.31 | $10.48 | 307,200 | — | — |
| 1985-06-13 | $9.16 | $10.31 | 180,000 | — | — |
| 1985-06-12 | $9.31 | $10.48 | 176,000 | — | — |
| 1985-06-11 | $9.50 | $10.69 | 375,600 | — | — |
| 1985-06-10 | $9.53 | $10.73 | 222,000 | — | — |
| 1985-06-07 | $9.47 | $10.66 | 247,600 | — | — |
| 1985-06-06 | $9.50 | $10.69 | 478,000 | — | — |
| 1985-06-05 | $9.38 | $10.55 | 2,098,800 | — | — |
| 1985-06-04 | $9.13 | $10.27 | 242,800 | — | — |
| 1985-06-03 | $9.13 | $10.27 | 316,400 | — | — |
| 1985-05-31 | $8.94 | $10.06 | 181,600 | — | — |
| 1985-05-30 | $8.97 | $10.09 | 116,000 | — | — |
| 1985-05-29 | $9.06 | $10.20 | 501,200 | — | — |
| 1985-05-28 | $9.16 | $10.31 | 597,600 | — | — |
| 1985-05-24 | $9.19 | $10.34 | 190,400 | — | — |
| 1985-05-23 | $9.13 | $10.27 | 100,000 | — | — |
| 1985-05-22 | $9.13 | $10.27 | 174,800 | — | — |
| 1985-05-21 | $9.19 | $10.34 | 520,000 | — | — |
| 1985-05-20 | $9.09 | $10.24 | 735,200 | — | — |
| 1985-05-17 | $8.81 | $9.92 | 1,273,600 | — | — |
| 1985-05-16 | $8.88 | $9.99 | 916,000 | — | — |
| 1985-05-15 | $8.78 | $9.88 | 192,800 | — | — |
| 1985-05-14 | $8.75 | $9.85 | 668,800 | — | — |
| 1985-05-13 | $8.84 | $9.95 | 507,200 | — | — |
| 1985-05-10 | $8.91 | $10.02 | 1,401,200 | — | — |
| 1985-05-09 | $8.63 | $9.71 | 2,662,800 | — | — |
| 1985-05-08 | $8.06 | $9.07 | 1,012,400 | — | — |
| 1985-05-07 | $7.97 | $8.97 | 238,000 | — | — |
| 1985-05-06 | $8.00 | $9.00 | 428,800 | — | — |
| 1985-05-03 | $8.19 | $9.22 | 399,600 | — | — |
| 1985-05-02 | $8.31 | $9.36 | 104,000 | — | — |
| 1985-05-01 | $8.22 | $9.25 | 240,000 | — | — |
| 1985-04-30 | $8.31 | $9.36 | 764,400 | — | — |
| 1985-04-29 | $8.38 | $9.43 | 435,600 | — | — |
| 1985-04-26 | $8.34 | $9.39 | 421,200 | — | — |
| 1985-04-25 | $8.28 | $9.32 | 588,000 | — | — |
| 1985-04-24 | $8.59 | $9.67 | 245,200 | — | — |
| 1985-04-23 | $8.88 | $9.99 | 312,400 | — | — |
| 1985-04-22 | $8.91 | $10.02 | 80,000 | — | — |
| 1985-04-19 | $8.94 | $10.06 | 70,000 | — | — |
| 1985-04-18 | $9.06 | $10.13 | 99,600 | — | — |
| 1985-04-17 | $9.16 | $10.23 | 40,400 | — | — |
| 1985-04-16 | $9.19 | $10.27 | 253,200 | — | — |
| 1985-04-15 | $9.06 | $10.13 | 183,600 | — | — |
| 1985-04-12 | $9.09 | $10.16 | 251,600 | — | — |
| 1985-04-11 | $9.22 | $10.30 | 352,400 | — | — |
| 1985-04-10 | $9.19 | $10.27 | 470,800 | — | — |
| 1985-04-09 | $9.03 | $10.09 | 460,800 | — | — |
| 1985-04-08 | $9.25 | $10.34 | 332,000 | — | — |
| 1985-04-04 | $9.22 | $10.30 | 116,800 | — | — |
| 1985-04-03 | $9.16 | $10.23 | 245,200 | — | — |
| 1985-04-02 | $9.22 | $10.30 | 226,400 | — | — |
| 1985-04-01 | $9.34 | $10.44 | 126,800 | — | — |
| 1985-03-29 | $9.19 | $10.27 | 259,200 | — | — |
| 1985-03-28 | $9.13 | $10.20 | 420,000 | — | — |
| 1985-03-27 | $8.91 | $9.95 | 640,000 | — | — |
| 1985-03-26 | $8.66 | $9.68 | 235,200 | — | — |
| 1985-03-25 | $8.53 | $9.54 | 834,000 | — | — |
| 1985-03-22 | $8.94 | $9.99 | 287,200 | — | — |
| 1985-03-21 | $9.19 | $10.27 | 197,600 | — | — |
| 1985-03-20 | $9.31 | $10.41 | 302,400 | — | — |
| 1985-03-19 | $9.50 | $10.62 | 217,600 | — | — |
| 1985-03-18 | $9.16 | $10.23 | 153,600 | — | — |
| 1985-03-15 | $9.38 | $10.48 | 146,800 | — | — |
| 1985-03-14 | $9.38 | $10.48 | 256,800 | — | — |
| 1985-03-13 | $9.31 | $10.41 | 497,600 | — | — |
| 1985-03-12 | $9.69 | $10.83 | 248,000 | — | — |
| 1985-03-11 | $9.69 | $10.83 | 92,400 | — | — |
| 1985-03-08 | $9.75 | $10.90 | 254,800 | — | — |
| 1985-03-07 | $9.69 | $10.83 | 296,800 | — | — |
| 1985-03-06 | $9.78 | $10.93 | 1,148,400 | — | — |
| 1985-03-05 | $9.97 | $11.14 | 74,400 | — | — |
| 1985-03-04 | $9.91 | $11.07 | 692,000 | — | — |
| 1985-03-01 | $10.00 | $11.18 | 98,000 | — | — |
| 1985-02-28 | $9.88 | $11.04 | 43,600 | — | — |
| 1985-02-27 | $9.72 | $10.86 | 113,200 | — | — |
| 1985-02-26 | $9.59 | $10.72 | 214,000 | — | — |
| 1985-02-25 | $9.44 | $10.55 | 207,600 | — | — |
| 1985-02-22 | $9.66 | $10.79 | 413,200 | — | — |
| 1985-02-21 | $9.50 | $10.62 | 254,000 | — | — |
| 1985-02-20 | $9.94 | $11.11 | 115,200 | — | — |
| 1985-02-19 | $9.94 | $11.11 | 198,000 | — | — |
| 1985-02-15 | $10.13 | $11.32 | 389,200 | — | — |
| 1985-02-14 | $10.00 | $11.18 | 447,200 | — | — |
| 1985-02-13 | $9.94 | $11.11 | 402,800 | — | — |
| 1985-02-12 | $9.81 | $10.97 | 106,400 | — | — |
| 1985-02-11 | $9.81 | $10.97 | 92,000 | — | — |
| 1985-02-08 | $9.88 | $11.04 | 318,000 | — | — |
| 1985-02-07 | $9.88 | $11.04 | 386,000 | — | — |
| 1985-02-06 | $9.50 | $10.62 | 90,800 | — | — |
| 1985-02-05 | $9.56 | $10.69 | 148,400 | — | — |
| 1985-02-04 | $9.59 | $10.72 | 376,000 | — | — |
| 1985-02-01 | $9.56 | $10.69 | 190,400 | — | — |
| 1985-01-31 | $9.66 | $10.79 | 276,000 | — | — |
| 1985-01-30 | $9.69 | $10.83 | 353,600 | — | — |
| 1985-01-29 | $9.59 | $10.72 | 274,400 | — | — |
| 1985-01-28 | $9.50 | $10.62 | 176,000 | — | — |
| 1985-01-25 | $9.50 | $10.62 | 163,200 | — | — |
| 1985-01-24 | $9.47 | $10.58 | 167,200 | — | — |
| 1985-01-23 | $9.50 | $10.62 | 388,400 | — | — |
| 1985-01-22 | $9.44 | $10.55 | 1,120,000 | — | — |
| 1985-01-21 | $9.16 | $10.23 | 773,600 | — | — |
| 1985-01-18 | $8.81 | $9.85 | 566,800 | — | — |
| 1985-01-17 | $8.81 | $9.78 | 896,000 | — | — |
| 1985-01-16 | $8.78 | $9.75 | 158,000 | — | — |
| 1985-01-15 | $8.72 | $9.68 | 477,600 | — | — |
| 1985-01-14 | $8.59 | $9.54 | 187,600 | — | — |
| 1985-01-11 | $8.56 | $9.50 | 312,800 | — | — |
| 1985-01-10 | $8.56 | $9.50 | 286,000 | — | — |
| 1985-01-09 | $8.47 | $9.40 | 138,400 | — | — |
| 1985-01-08 | $8.59 | $9.54 | 207,600 | — | — |
| 1985-01-07 | $8.59 | $9.54 | 1,370,800 | — | — |
| 1985-01-04 | $8.41 | $9.33 | 389,200 | — | — |
| 1985-01-03 | $8.25 | $9.16 | 226,000 | — | — |
| 1985-01-02 | $8.28 | $9.19 | 211,600 | — | — |