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 | $9.00 | $9.34 | 165,600 | — | — |
| 1985-12-30 | $8.91 | $9.24 | 147,200 | — | — |
| 1985-12-27 | $8.86 | $9.19 | 35,200 | — | — |
| 1985-12-26 | $8.81 | $9.14 | 27,200 | — | — |
| 1985-12-24 | $8.81 | $9.14 | 61,600 | — | — |
| 1985-12-23 | $8.83 | $9.16 | 56,800 | — | — |
| 1985-12-20 | $8.83 | $9.16 | 202,400 | — | — |
| 1985-12-19 | $8.69 | $9.01 | 232,800 | — | — |
| 1985-12-18 | $8.80 | $9.13 | 836,000 | — | — |
| 1985-12-17 | $8.91 | $9.24 | 347,200 | — | — |
| 1985-12-16 | $8.94 | $9.27 | 936,000 | — | — |
| 1985-12-13 | $8.94 | $9.27 | 136,000 | — | — |
| 1985-12-12 | $8.72 | $9.05 | 129,600 | — | — |
| 1985-12-11 | $8.80 | $9.13 | 251,200 | — | — |
| 1985-12-10 | $8.67 | $9.00 | 335,200 | — | — |
| 1985-12-09 | $8.77 | $9.09 | 144,800 | — | — |
| 1985-12-06 | $8.81 | $9.14 | 372,800 | — | — |
| 1985-12-05 | $8.72 | $9.05 | 136,800 | — | — |
| 1985-12-04 | $8.84 | $9.18 | 70,400 | — | — |
| 1985-12-03 | $8.67 | $9.00 | 100,000 | — | — |
| 1985-12-02 | $8.39 | $8.71 | 212,800 | — | — |
| 1985-11-29 | $8.34 | $8.66 | 431,200 | — | — |
| 1985-11-27 | $8.31 | $8.62 | 70,400 | — | — |
| 1985-11-26 | $8.34 | $8.66 | 129,600 | — | — |
| 1985-11-25 | $8.55 | $8.87 | 82,400 | — | — |
| 1985-11-22 | $8.69 | $9.01 | 332,000 | — | — |
| 1985-11-21 | $8.78 | $9.04 | 211,200 | — | — |
| 1985-11-20 | $8.81 | $9.07 | 23,200 | — | — |
| 1985-11-19 | $8.91 | $9.17 | 872,000 | — | — |
| 1985-11-18 | $9.05 | $9.31 | 170,400 | — | — |
| 1985-11-15 | $9.00 | $9.26 | 273,600 | — | — |
| 1985-11-14 | $9.00 | $9.26 | 279,200 | — | — |
| 1985-11-13 | $8.81 | $9.07 | 222,400 | — | — |
| 1985-11-12 | $8.88 | $9.14 | 331,200 | — | — |
| 1985-11-11 | $8.63 | $8.88 | 128,800 | — | — |
| 1985-11-08 | $8.41 | $8.65 | 65,600 | — | — |
| 1985-11-07 | $8.23 | $8.48 | 39,200 | — | — |
| 1985-11-06 | $8.14 | $8.38 | 63,200 | — | — |
| 1985-11-05 | $8.05 | $8.28 | 42,400 | — | — |
| 1985-11-04 | $8.08 | $8.32 | 94,400 | — | — |
| 1985-11-01 | $8.05 | $8.28 | 1,102,400 | — | — |
| 1985-10-31 | $7.97 | $8.20 | 105,600 | — | — |
| 1985-10-30 | $8.00 | $8.24 | 204,000 | — | — |
| 1985-10-29 | $8.02 | $8.25 | 45,600 | — | — |
| 1985-10-28 | $7.98 | $8.22 | 4,800 | — | — |
| 1985-10-25 | $8.00 | $8.24 | 60,000 | — | — |
| 1985-10-24 | $8.00 | $8.24 | 25,600 | — | — |
| 1985-10-23 | $8.13 | $8.36 | 12,800 | — | — |
| 1985-10-22 | $8.13 | $8.36 | 102,400 | — | — |
| 1985-10-21 | $8.13 | $8.36 | 85,600 | — | — |
| 1985-10-18 | $8.28 | $8.52 | 100,000 | — | — |
| 1985-10-17 | $8.22 | $8.46 | 76,000 | — | — |
| 1985-10-16 | $8.25 | $8.49 | 154,400 | — | — |
| 1985-10-15 | $8.27 | $8.51 | 24,800 | — | — |
| 1985-10-14 | $8.30 | $8.54 | 64,800 | — | — |
| 1985-10-11 | $8.13 | $8.36 | 104,000 | — | — |
| 1985-10-10 | $8.09 | $8.33 | 47,200 | — | — |
| 1985-10-09 | $8.09 | $8.33 | 35,200 | — | — |
| 1985-10-08 | $8.05 | $8.28 | 21,600 | — | — |
| 1985-10-07 | $8.03 | $8.27 | 32,000 | — | — |
| 1985-10-04 | $8.03 | $8.27 | 157,600 | — | — |
| 1985-10-03 | $8.02 | $8.25 | 554,400 | — | — |
| 1985-10-02 | $8.14 | $8.38 | 48,800 | — | — |
| 1985-10-01 | $8.03 | $8.27 | 135,200 | — | — |
| 1985-09-30 | $8.02 | $8.25 | 243,200 | — | — |
| 1985-09-26 | $8.06 | $8.30 | 235,200 | — | — |
| 1985-09-25 | $8.06 | $8.30 | 283,200 | — | — |
| 1985-09-24 | $8.08 | $8.32 | 179,200 | — | — |
| 1985-09-23 | $8.09 | $8.33 | 57,600 | — | — |
| 1985-09-20 | $8.06 | $8.30 | 196,800 | — | — |
| 1985-09-19 | $8.13 | $8.36 | 632,800 | — | — |
| 1985-09-18 | $8.09 | $8.33 | 38,400 | — | — |
| 1985-09-17 | $8.13 | $8.36 | 269,600 | — | — |
| 1985-09-16 | $8.09 | $8.33 | 294,400 | — | — |
| 1985-09-13 | $8.09 | $8.33 | 145,600 | — | — |
| 1985-09-12 | $8.06 | $8.30 | 84,800 | — | — |
| 1985-09-11 | $7.94 | $8.17 | 48,000 | — | — |
| 1985-09-10 | $7.94 | $8.17 | 213,600 | — | — |
| 1985-09-09 | $7.86 | $8.09 | 52,800 | — | — |
| 1985-09-06 | $7.88 | $8.11 | 84,000 | — | — |
| 1985-09-05 | $7.89 | $8.12 | 133,600 | — | — |
| 1985-09-04 | $7.92 | $8.15 | 101,600 | — | — |
| 1985-09-03 | $8.05 | $8.28 | 76,000 | — | — |
| 1985-08-30 | $8.08 | $8.32 | 48,000 | — | — |
| 1985-08-29 | $8.08 | $8.32 | 227,200 | — | — |
| 1985-08-28 | $8.05 | $8.28 | 28,800 | — | — |
| 1985-08-27 | $7.95 | $8.19 | 96,800 | — | — |
| 1985-08-26 | $7.92 | $8.15 | 55,200 | — | — |
| 1985-08-23 | $8.00 | $8.16 | 57,600 | — | — |
| 1985-08-22 | $8.00 | $8.16 | 95,200 | — | — |
| 1985-08-21 | $8.03 | $8.20 | 803,200 | — | — |
| 1985-08-20 | $8.00 | $8.16 | 96,800 | — | — |
| 1985-08-19 | $8.02 | $8.18 | 63,200 | — | — |
| 1985-08-16 | $8.06 | $8.23 | 119,200 | — | — |
| 1985-08-15 | $8.11 | $8.28 | 288,000 | — | — |
| 1985-08-14 | $8.13 | $8.29 | 1,008,000 | — | — |
| 1985-08-13 | $8.08 | $8.24 | 62,400 | — | — |
| 1985-08-12 | $8.09 | $8.26 | 47,200 | — | — |
| 1985-08-09 | $8.06 | $8.23 | 82,400 | — | — |
| 1985-08-08 | $8.09 | $8.26 | 124,800 | — | — |
| 1985-08-07 | $8.16 | $8.32 | 60,000 | — | — |
| 1985-08-06 | $8.11 | $8.28 | 51,200 | — | — |
| 1985-08-05 | $8.25 | $8.42 | 43,200 | — | — |
| 1985-08-02 | $8.27 | $8.44 | 225,600 | — | — |
| 1985-08-01 | $8.27 | $8.44 | 350,400 | — | — |
| 1985-07-31 | $8.16 | $8.32 | 306,400 | — | — |
| 1985-07-30 | $8.13 | $8.29 | 216,800 | — | — |
| 1985-07-29 | $8.22 | $8.39 | 588,800 | — | — |
| 1985-07-26 | $8.19 | $8.36 | 754,400 | — | — |
| 1985-07-25 | $8.66 | $8.83 | 88,000 | — | — |
| 1985-07-24 | $8.59 | $8.77 | 380,000 | — | — |
| 1985-07-23 | $8.48 | $8.66 | 196,800 | — | — |
| 1985-07-22 | $8.41 | $8.58 | 249,600 | — | — |
| 1985-07-19 | $8.44 | $8.61 | 136,800 | — | — |
| 1985-07-18 | $8.38 | $8.55 | 144,000 | — | — |
| 1985-07-17 | $8.59 | $8.77 | 159,200 | — | — |
| 1985-07-16 | $8.63 | $8.80 | 140,000 | — | — |
| 1985-07-15 | $8.61 | $8.79 | 705,600 | — | — |
| 1985-07-12 | $8.53 | $8.71 | 78,400 | — | — |
| 1985-07-11 | $8.56 | $8.74 | 436,000 | — | — |
| 1985-07-10 | $8.31 | $8.48 | 196,000 | — | — |
| 1985-07-09 | $8.17 | $8.34 | 548,800 | — | — |
| 1985-07-08 | $8.27 | $8.44 | 169,600 | — | — |
| 1985-07-05 | $8.06 | $8.23 | 83,200 | — | — |
| 1985-07-03 | $8.02 | $8.18 | 224,800 | — | — |
| 1985-07-02 | $8.11 | $8.28 | 378,400 | — | — |
| 1985-07-01 | $8.06 | $8.23 | 584,800 | — | — |
| 1985-06-28 | $7.94 | $8.10 | 425,600 | — | — |
| 1985-06-27 | $7.59 | $7.75 | 426,400 | — | — |
| 1985-06-26 | $7.61 | $7.77 | 180,000 | — | — |
| 1985-06-25 | $7.56 | $7.72 | 756,000 | — | — |
| 1985-06-24 | $7.42 | $7.57 | 843,200 | — | — |
| 1985-06-21 | $7.36 | $7.51 | 1,254,400 | — | — |
| 1985-06-20 | $7.44 | $7.59 | 1,019,200 | — | — |
| 1985-06-19 | $7.81 | $7.97 | 1,544,000 | — | — |
| 1985-06-18 | $8.13 | $8.29 | 1,272,800 | — | — |
| 1985-06-17 | $8.75 | $8.93 | 183,200 | — | — |
| 1985-06-14 | $8.72 | $8.90 | 185,600 | — | — |
| 1985-06-13 | $8.63 | $8.80 | 654,400 | — | — |
| 1985-06-12 | $8.66 | $8.83 | 207,200 | — | — |
| 1985-06-11 | $8.59 | $8.77 | 411,200 | — | — |
| 1985-06-10 | $8.52 | $8.69 | 385,600 | — | — |
| 1985-06-07 | $8.48 | $8.66 | 133,600 | — | — |
| 1985-06-06 | $8.55 | $8.72 | 402,400 | — | — |
| 1985-06-05 | $8.66 | $8.83 | 258,400 | — | — |
| 1985-06-04 | $8.66 | $8.83 | 88,800 | — | — |
| 1985-06-03 | $8.69 | $8.87 | 472,000 | — | — |
| 1985-05-31 | $8.73 | $8.91 | 244,800 | — | — |
| 1985-05-30 | $8.69 | $8.87 | 137,600 | — | — |
| 1985-05-29 | $8.75 | $8.93 | 77,600 | — | — |
| 1985-05-28 | $8.86 | $9.04 | 104,000 | — | — |
| 1985-05-24 | $8.78 | $8.96 | 324,000 | — | — |
| 1985-05-23 | $8.75 | $8.86 | 222,400 | — | — |
| 1985-05-22 | $8.78 | $8.89 | 356,800 | — | — |
| 1985-05-21 | $8.77 | $8.88 | 628,000 | — | — |
| 1985-05-20 | $8.58 | $8.69 | 304,800 | — | — |
| 1985-05-17 | $8.53 | $8.64 | 117,600 | — | — |
| 1985-05-16 | $8.38 | $8.48 | 296,000 | — | — |
| 1985-05-15 | $8.25 | $8.35 | 264,000 | — | — |
| 1985-05-14 | $8.34 | $8.45 | 300,800 | — | — |
| 1985-05-13 | $8.56 | $8.67 | 314,400 | — | — |
| 1985-05-10 | $8.41 | $8.51 | 124,800 | — | — |
| 1985-05-09 | $8.45 | $8.56 | 454,400 | — | — |
| 1985-05-08 | $8.25 | $8.35 | 256,000 | — | — |
| 1985-05-07 | $8.03 | $8.13 | 574,400 | — | — |
| 1985-05-06 | $7.92 | $8.02 | 182,400 | — | — |
| 1985-05-03 | $8.00 | $8.10 | 331,200 | — | — |
| 1985-05-02 | $7.72 | $7.82 | 184,000 | — | — |
| 1985-05-01 | $7.75 | $7.85 | 251,200 | — | — |
| 1985-04-30 | $7.94 | $8.04 | 1,267,200 | — | — |
| 1985-04-29 | $8.08 | $8.18 | 212,800 | — | — |
| 1985-04-26 | $8.00 | $8.10 | 136,800 | — | — |
| 1985-04-25 | $7.88 | $7.97 | 226,400 | — | — |
| 1985-04-24 | $7.83 | $7.93 | 205,600 | — | — |
| 1985-04-23 | $7.88 | $7.97 | 642,400 | — | — |
| 1985-04-22 | $7.95 | $8.05 | 208,800 | — | — |
| 1985-04-19 | $7.81 | $7.91 | 883,200 | — | — |
| 1985-04-18 | $7.88 | $7.97 | 754,400 | — | — |
| 1985-04-17 | $8.25 | $8.35 | 207,200 | — | — |
| 1985-04-16 | $8.34 | $8.45 | 249,600 | — | — |
| 1985-04-15 | $8.42 | $8.53 | 412,800 | — | — |
| 1985-04-12 | $8.52 | $8.62 | 166,400 | — | — |
| 1985-04-11 | $8.67 | $8.78 | 131,200 | — | — |
| 1985-04-10 | $8.59 | $8.70 | 320,000 | — | — |
| 1985-04-09 | $8.34 | $8.45 | 256,000 | — | — |
| 1985-04-08 | $8.28 | $8.38 | 458,400 | — | — |
| 1985-04-04 | $8.45 | $8.56 | 136,800 | — | — |
| 1985-04-03 | $8.52 | $8.62 | 406,400 | — | — |
| 1985-04-02 | $9.06 | $9.18 | 228,000 | — | — |
| 1985-04-01 | $9.19 | $9.30 | 71,200 | — | — |
| 1985-03-29 | $9.23 | $9.35 | 304,000 | — | — |
| 1985-03-28 | $9.31 | $9.43 | 159,200 | — | — |
| 1985-03-27 | $9.25 | $9.37 | 296,800 | — | — |
| 1985-03-26 | $9.11 | $9.22 | 120,800 | — | — |
| 1985-03-25 | $9.16 | $9.27 | 144,000 | — | — |
| 1985-03-22 | $9.28 | $9.40 | 117,600 | — | — |
| 1985-03-21 | $9.13 | $9.24 | 378,400 | — | — |
| 1985-03-20 | $9.05 | $9.16 | 158,400 | — | — |
| 1985-03-19 | $9.11 | $9.22 | 484,000 | — | — |
| 1985-03-18 | $9.25 | $9.37 | 192,000 | — | — |
| 1985-03-15 | $9.50 | $9.62 | 366,400 | — | — |
| 1985-03-14 | $9.22 | $9.33 | 476,000 | — | — |
| 1985-03-13 | $9.22 | $9.33 | 537,600 | — | — |
| 1985-03-12 | $9.55 | $9.67 | 346,400 | — | — |
| 1985-03-11 | $9.44 | $9.56 | 295,200 | — | — |
| 1985-03-08 | $9.52 | $9.63 | 578,400 | — | — |
| 1985-03-07 | $9.73 | $9.86 | 243,200 | — | — |
| 1985-03-06 | $9.84 | $9.97 | 344,800 | — | — |
| 1985-03-05 | $9.88 | $10.00 | 296,000 | — | — |
| 1985-03-04 | $9.97 | $10.09 | 440,000 | — | — |
| 1985-03-01 | $9.94 | $10.06 | 814,400 | — | — |
| 1985-02-28 | $9.88 | $10.00 | 453,600 | — | — |
| 1985-02-27 | $10.08 | $10.20 | 261,600 | — | — |
| 1985-02-26 | $10.06 | $10.19 | 252,000 | — | — |
| 1985-02-25 | $9.97 | $10.09 | 222,400 | — | — |
| 1985-02-22 | $10.05 | $10.10 | 376,800 | — | — |
| 1985-02-21 | $10.19 | $10.24 | 223,200 | — | — |
| 1985-02-20 | $10.30 | $10.35 | 218,400 | — | — |
| 1985-02-19 | $10.25 | $10.31 | 337,600 | — | — |
| 1985-02-15 | $10.09 | $10.15 | 422,400 | — | — |
| 1985-02-14 | $10.25 | $10.31 | 268,000 | — | — |
| 1985-02-13 | $10.33 | $10.39 | 272,000 | — | — |
| 1985-02-12 | $10.28 | $10.34 | 205,600 | — | — |
| 1985-02-11 | $10.28 | $10.34 | 213,600 | — | — |
| 1985-02-08 | $10.39 | $10.45 | 390,400 | — | — |
| 1985-02-07 | $10.44 | $10.50 | 863,200 | — | — |
| 1985-02-06 | $10.34 | $10.40 | 1,395,200 | — | — |
| 1985-02-05 | $10.47 | $10.53 | 1,265,600 | — | — |
| 1985-02-04 | $11.00 | $11.06 | 228,000 | — | — |
| 1985-02-01 | $11.00 | $11.06 | 324,000 | — | — |
| 1985-01-31 | $10.84 | $10.90 | 76,000 | — | — |
| 1985-01-30 | $10.94 | $11.00 | 181,600 | — | — |
| 1985-01-29 | $10.88 | $10.94 | 547,200 | — | — |
| 1985-01-28 | $10.89 | $10.95 | 715,200 | — | — |
| 1985-01-25 | $10.63 | $10.68 | 173,600 | — | — |
| 1985-01-24 | $10.44 | $10.50 | 715,200 | — | — |
| 1985-01-23 | $10.72 | $10.78 | 1,116,800 | — | — |
| 1985-01-22 | $10.61 | $10.67 | 380,000 | — | — |
| 1985-01-21 | $10.63 | $10.68 | 252,800 | — | — |
| 1985-01-18 | $10.59 | $10.65 | 320,800 | — | — |
| 1985-01-17 | $10.66 | $10.72 | 122,400 | — | — |
| 1985-01-16 | $10.66 | $10.72 | 529,600 | — | — |
| 1985-01-15 | $10.56 | $10.62 | 1,579,200 | — | — |
| 1985-01-14 | $10.42 | $10.48 | 612,800 | — | — |
| 1985-01-11 | $10.08 | $10.13 | 740,000 | — | — |
| 1985-01-10 | $9.94 | $9.99 | 339,200 | — | — |
| 1985-01-09 | $9.77 | $9.82 | 404,800 | — | — |
| 1985-01-08 | $9.66 | $9.71 | 96,800 | — | — |
| 1985-01-07 | $9.66 | $9.71 | 135,200 | — | — |
| 1985-01-04 | $9.59 | $9.65 | 128,000 | — | — |
| 1985-01-03 | $9.63 | $9.68 | 96,800 | — | — |
| 1985-01-02 | $9.58 | $9.63 | 86,400 | — | — |