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
- 1980-03-17 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 | $11.83 | $13.26 | 637,500 | — | — |
| 1985-12-30 | $11.75 | $13.17 | 364,500 | — | — |
| 1985-12-27 | $11.67 | $13.07 | 809,700 | — | — |
| 1985-12-26 | $11.50 | $12.89 | 94,500 | — | — |
| 1985-12-24 | $11.46 | $12.84 | 331,200 | — | — |
| 1985-12-23 | $11.33 | $12.70 | 563,100 | — | — |
| 1985-12-20 | $11.75 | $13.17 | 973,500 | — | — |
| 1985-12-19 | $11.79 | $13.21 | 677,700 | — | — |
| 1985-12-18 | $11.79 | $13.21 | 719,400 | — | — |
| 1985-12-17 | $11.92 | $13.35 | 572,700 | — | — |
| 1985-12-16 | $11.63 | $13.03 | 565,200 | — | — |
| 1985-12-13 | $11.29 | $12.65 | 362,100 | — | — |
| 1985-12-12 | $11.25 | $12.61 | 486,000 | — | — |
| 1985-12-11 | $11.25 | $12.61 | 197,700 | — | — |
| 1985-12-10 | $11.13 | $12.47 | 661,500 | — | — |
| 1985-12-09 | $11.04 | $12.37 | 284,700 | — | — |
| 1985-12-06 | $10.96 | $12.28 | 262,500 | — | — |
| 1985-12-05 | $10.88 | $12.19 | 469,500 | — | — |
| 1985-12-04 | $10.88 | $12.19 | 360,900 | — | — |
| 1985-12-03 | $10.79 | $12.09 | 338,100 | — | — |
| 1985-12-02 | $10.75 | $12.05 | 282,000 | — | — |
| 1985-11-29 | $10.79 | $12.09 | 546,900 | — | — |
| 1985-11-27 | $10.67 | $11.95 | 891,000 | — | — |
| 1985-11-26 | $10.67 | $11.95 | 1,127,100 | — | — |
| 1985-11-25 | $10.58 | $11.86 | 529,800 | — | — |
| 1985-11-22 | $10.71 | $12.00 | 1,288,500 | — | — |
| 1985-11-21 | $11.04 | $12.11 | 853,200 | — | — |
| 1985-11-20 | $11.04 | $12.11 | 256,500 | — | — |
| 1985-11-19 | $11.04 | $12.11 | 531,000 | — | — |
| 1985-11-18 | $11.04 | $12.11 | 401,700 | — | — |
| 1985-11-15 | $11.00 | $12.06 | 298,500 | — | — |
| 1985-11-14 | $11.08 | $12.15 | 547,200 | — | — |
| 1985-11-13 | $11.00 | $12.06 | 387,000 | — | — |
| 1985-11-12 | $11.08 | $12.15 | 839,700 | — | — |
| 1985-11-11 | $11.17 | $12.24 | 1,725,900 | — | — |
| 1985-11-08 | $10.92 | $11.97 | 419,700 | — | — |
| 1985-11-07 | $10.88 | $11.93 | 294,600 | — | — |
| 1985-11-06 | $10.92 | $11.97 | 243,000 | — | — |
| 1985-11-05 | $10.96 | $12.02 | 306,300 | — | — |
| 1985-11-04 | $10.92 | $11.97 | 465,000 | — | — |
| 1985-11-01 | $10.92 | $11.97 | 413,700 | — | — |
| 1985-10-31 | $10.67 | $11.70 | 456,000 | — | — |
| 1985-10-30 | $10.71 | $11.74 | 1,916,400 | — | — |
| 1985-10-29 | $10.54 | $11.56 | 309,900 | — | — |
| 1985-10-28 | $10.33 | $11.33 | 261,300 | — | — |
| 1985-10-25 | $10.25 | $11.24 | 83,400 | — | — |
| 1985-10-24 | $10.25 | $11.24 | 200,700 | — | — |
| 1985-10-23 | $10.21 | $11.19 | 385,500 | — | — |
| 1985-10-22 | $10.21 | $11.19 | 503,400 | — | — |
| 1985-10-21 | $10.00 | $10.97 | 304,800 | — | — |
| 1985-10-18 | $10.00 | $10.97 | 305,700 | — | — |
| 1985-10-17 | $10.00 | $10.97 | 294,000 | — | — |
| 1985-10-16 | $10.08 | $11.06 | 262,500 | — | — |
| 1985-10-15 | $9.92 | $10.87 | 128,100 | — | — |
| 1985-10-14 | $9.96 | $10.92 | 65,100 | — | — |
| 1985-10-11 | $9.92 | $10.87 | 172,500 | — | — |
| 1985-10-10 | $9.92 | $10.87 | 198,000 | — | — |
| 1985-10-09 | $9.92 | $10.87 | 541,800 | — | — |
| 1985-10-08 | $9.88 | $10.83 | 181,500 | — | — |
| 1985-10-07 | $9.83 | $10.78 | 343,200 | — | — |
| 1985-10-04 | $9.83 | $10.78 | 237,300 | — | — |
| 1985-10-03 | $9.71 | $10.65 | 181,500 | — | — |
| 1985-10-02 | $9.71 | $10.65 | 582,000 | — | — |
| 1985-10-01 | $9.67 | $10.60 | 381,600 | — | — |
| 1985-09-30 | $9.67 | $10.60 | 594,300 | — | — |
| 1985-09-26 | $9.58 | $10.51 | 113,400 | — | — |
| 1985-09-25 | $9.50 | $10.42 | 365,400 | — | — |
| 1985-09-24 | $9.54 | $10.46 | 462,600 | — | — |
| 1985-09-23 | $9.63 | $10.55 | 302,100 | — | — |
| 1985-09-20 | $9.67 | $10.60 | 477,600 | — | — |
| 1985-09-19 | $9.75 | $10.69 | 276,000 | — | — |
| 1985-09-18 | $9.63 | $10.55 | 307,500 | — | — |
| 1985-09-17 | $9.71 | $10.65 | 495,000 | — | — |
| 1985-09-16 | $9.67 | $10.60 | 234,600 | — | — |
| 1985-09-13 | $9.58 | $10.51 | 366,900 | — | — |
| 1985-09-12 | $9.50 | $10.42 | 454,200 | — | — |
| 1985-09-11 | $9.79 | $10.74 | 523,800 | — | — |
| 1985-09-10 | $9.83 | $10.78 | 217,800 | — | — |
| 1985-09-09 | $10.04 | $11.01 | 662,700 | — | — |
| 1985-09-06 | $10.00 | $10.97 | 427,800 | — | — |
| 1985-09-05 | $10.08 | $11.06 | 221,700 | — | — |
| 1985-09-04 | $10.21 | $11.19 | 673,500 | — | — |
| 1985-09-03 | $10.25 | $11.24 | 271,200 | — | — |
| 1985-08-30 | $10.33 | $11.33 | 313,500 | — | — |
| 1985-08-29 | $10.38 | $11.38 | 169,500 | — | — |
| 1985-08-28 | $10.29 | $11.29 | 463,800 | — | — |
| 1985-08-27 | $10.17 | $11.15 | 447,600 | — | — |
| 1985-08-26 | $10.04 | $11.01 | 1,019,400 | — | — |
| 1985-08-23 | $10.29 | $11.04 | 4,434,000 | — | — |
| 1985-08-22 | $10.38 | $11.13 | 391,800 | — | — |
| 1985-08-21 | $10.38 | $11.13 | 392,400 | — | — |
| 1985-08-20 | $10.33 | $11.08 | 600,600 | — | — |
| 1985-08-19 | $10.25 | $10.99 | 441,300 | — | — |
| 1985-08-16 | $10.25 | $10.99 | 658,500 | — | — |
| 1985-08-15 | $10.29 | $11.04 | 253,200 | — | — |
| 1985-08-14 | $10.17 | $10.90 | 339,900 | — | — |
| 1985-08-13 | $10.21 | $10.95 | 285,600 | — | — |
| 1985-08-12 | $10.21 | $10.95 | 173,400 | — | — |
| 1985-08-09 | $10.17 | $10.90 | 319,500 | — | — |
| 1985-08-08 | $10.08 | $10.81 | 748,200 | — | — |
| 1985-08-07 | $9.88 | $10.59 | 888,000 | — | — |
| 1985-08-06 | $9.83 | $10.55 | 576,600 | — | — |
| 1985-08-05 | $9.96 | $10.68 | 396,000 | — | — |
| 1985-08-02 | $10.08 | $10.81 | 693,300 | — | — |
| 1985-08-01 | $10.08 | $10.81 | 559,200 | — | — |
| 1985-07-31 | $10.04 | $10.77 | 432,600 | — | — |
| 1985-07-30 | $9.92 | $10.63 | 742,500 | — | — |
| 1985-07-29 | $9.67 | $10.37 | 699,300 | — | — |
| 1985-07-26 | $9.92 | $10.63 | 2,207,400 | — | — |
| 1985-07-25 | $10.21 | $10.95 | 570,900 | — | — |
| 1985-07-24 | $10.21 | $10.95 | 1,164,300 | — | — |
| 1985-07-23 | $10.29 | $11.04 | 1,417,500 | — | — |
| 1985-07-22 | $10.71 | $11.48 | 495,000 | — | — |
| 1985-07-19 | $10.83 | $11.62 | 636,600 | — | — |
| 1985-07-18 | $11.13 | $11.93 | 1,257,900 | — | — |
| 1985-07-17 | $11.25 | $12.06 | 1,224,000 | — | — |
| 1985-07-16 | $11.33 | $12.15 | 912,900 | — | — |
| 1985-07-15 | $11.33 | $12.15 | 534,600 | — | — |
| 1985-07-12 | $11.29 | $12.11 | 181,200 | — | — |
| 1985-07-11 | $11.29 | $12.11 | 448,500 | — | — |
| 1985-07-10 | $11.33 | $12.15 | 1,143,900 | — | — |
| 1985-07-09 | $11.25 | $12.06 | 414,000 | — | — |
| 1985-07-08 | $11.21 | $12.02 | 367,800 | — | — |
| 1985-07-05 | $11.13 | $11.93 | 528,600 | — | — |
| 1985-07-03 | $11.04 | $11.84 | 171,900 | — | — |
| 1985-07-02 | $11.08 | $11.89 | 678,300 | — | — |
| 1985-07-01 | $11.08 | $11.89 | 300,000 | — | — |
| 1985-06-28 | $11.00 | $11.80 | 356,700 | — | — |
| 1985-06-27 | $10.92 | $11.71 | 149,400 | — | — |
| 1985-06-26 | $10.92 | $11.71 | 197,400 | — | — |
| 1985-06-25 | $10.96 | $11.75 | 556,200 | — | — |
| 1985-06-24 | $11.08 | $11.89 | 474,900 | — | — |
| 1985-06-21 | $11.21 | $12.02 | 741,900 | — | — |
| 1985-06-20 | $10.88 | $11.66 | 478,800 | — | — |
| 1985-06-19 | $10.88 | $11.66 | 433,200 | — | — |
| 1985-06-18 | $10.71 | $11.48 | 292,200 | — | — |
| 1985-06-17 | $10.71 | $11.48 | 463,800 | — | — |
| 1985-06-14 | $10.71 | $11.48 | 519,000 | — | — |
| 1985-06-13 | $10.67 | $11.44 | 175,500 | — | — |
| 1985-06-12 | $10.67 | $11.44 | 553,800 | — | — |
| 1985-06-11 | $10.63 | $11.39 | 1,930,200 | — | — |
| 1985-06-10 | $10.58 | $11.35 | 1,011,900 | — | — |
| 1985-06-07 | $10.54 | $11.31 | 789,900 | — | — |
| 1985-06-06 | $10.58 | $11.35 | 886,200 | — | — |
| 1985-06-05 | $10.54 | $11.31 | 334,500 | — | — |
| 1985-06-04 | $10.46 | $11.22 | 356,700 | — | — |
| 1985-06-03 | $10.38 | $11.13 | 341,700 | — | — |
| 1985-05-31 | $10.38 | $11.13 | 296,100 | — | — |
| 1985-05-30 | $10.38 | $11.13 | 541,500 | — | — |
| 1985-05-29 | $10.33 | $11.08 | 429,000 | — | — |
| 1985-05-28 | $10.42 | $11.17 | 796,200 | — | — |
| 1985-05-24 | $10.42 | $11.17 | 2,098,200 | — | — |
| 1985-05-23 | $10.71 | $11.24 | 2,622,000 | — | — |
| 1985-05-22 | $10.71 | $11.24 | 360,900 | — | — |
| 1985-05-21 | $10.83 | $11.37 | 4,050,000 | — | — |
| 1985-05-20 | $10.58 | $11.11 | 1,636,200 | — | — |
| 1985-05-17 | $10.58 | $11.11 | 779,700 | — | — |
| 1985-05-16 | $10.38 | $10.89 | 520,800 | — | — |
| 1985-05-15 | $10.25 | $10.76 | 485,100 | — | — |
| 1985-05-14 | $10.13 | $10.63 | 1,776,300 | — | — |
| 1985-05-13 | $10.13 | $10.63 | 731,700 | — | — |
| 1985-05-10 | $10.25 | $10.76 | 636,000 | — | — |
| 1985-05-09 | $10.21 | $10.72 | 176,700 | — | — |
| 1985-05-08 | $10.17 | $10.67 | 404,400 | — | — |
| 1985-05-07 | $10.13 | $10.63 | 419,700 | — | — |
| 1985-05-06 | $10.00 | $10.50 | 474,900 | — | — |
| 1985-05-03 | $10.04 | $10.54 | 221,700 | — | — |
| 1985-05-02 | $10.00 | $10.50 | 265,500 | — | — |
| 1985-05-01 | $10.04 | $10.54 | 151,500 | — | — |
| 1985-04-30 | $10.08 | $10.58 | 693,000 | — | — |
| 1985-04-29 | $10.17 | $10.67 | 619,200 | — | — |
| 1985-04-26 | $10.21 | $10.72 | 326,700 | — | — |
| 1985-04-25 | $10.13 | $10.63 | 206,700 | — | — |
| 1985-04-24 | $10.08 | $10.58 | 164,100 | — | — |
| 1985-04-23 | $10.08 | $10.58 | 512,700 | — | — |
| 1985-04-22 | $10.08 | $10.58 | 301,800 | — | — |
| 1985-04-19 | $10.17 | $10.67 | 407,100 | — | — |
| 1985-04-18 | $10.08 | $10.58 | 722,100 | — | — |
| 1985-04-17 | $10.04 | $10.54 | 324,900 | — | — |
| 1985-04-16 | $10.00 | $10.50 | 264,300 | — | — |
| 1985-04-15 | $10.00 | $10.50 | 158,700 | — | — |
| 1985-04-12 | $10.00 | $10.50 | 648,600 | — | — |
| 1985-04-11 | $9.96 | $10.45 | 1,160,400 | — | — |
| 1985-04-10 | $9.92 | $10.41 | 584,400 | — | — |
| 1985-04-09 | $9.79 | $10.28 | 309,000 | — | — |
| 1985-04-08 | $9.75 | $10.23 | 391,500 | — | — |
| 1985-04-04 | $9.92 | $10.41 | 917,100 | — | — |
| 1985-04-03 | $9.79 | $10.28 | 137,400 | — | — |
| 1985-04-02 | $9.83 | $10.32 | 383,100 | — | — |
| 1985-04-01 | $9.88 | $10.37 | 418,200 | — | — |
| 1985-03-29 | $9.83 | $10.32 | 712,500 | — | — |
| 1985-03-28 | $9.63 | $10.10 | 98,400 | — | — |
| 1985-03-27 | $9.58 | $10.06 | 135,900 | — | — |
| 1985-03-26 | $9.54 | $10.02 | 170,100 | — | — |
| 1985-03-25 | $9.50 | $9.97 | 240,600 | — | — |
| 1985-03-22 | $9.50 | $9.97 | 216,600 | — | — |
| 1985-03-21 | $9.50 | $9.97 | 254,700 | — | — |
| 1985-03-20 | $9.33 | $9.80 | 630,000 | — | — |
| 1985-03-19 | $9.25 | $9.71 | 302,700 | — | — |
| 1985-03-18 | $9.17 | $9.62 | 204,600 | — | — |
| 1985-03-15 | $9.08 | $9.53 | 819,900 | — | — |
| 1985-03-14 | $9.08 | $9.53 | 711,300 | — | — |
| 1985-03-13 | $9.08 | $9.53 | 396,300 | — | — |
| 1985-03-12 | $9.08 | $9.53 | 171,600 | — | — |
| 1985-03-11 | $9.13 | $9.58 | 351,000 | — | — |
| 1985-03-08 | $9.08 | $9.53 | 656,700 | — | — |
| 1985-03-07 | $9.04 | $9.49 | 5,439,000 | — | — |
| 1985-03-06 | $9.08 | $9.53 | 131,700 | — | — |
| 1985-03-05 | $9.00 | $9.45 | 375,900 | — | — |
| 1985-03-04 | $9.08 | $9.53 | 806,700 | — | — |
| 1985-03-01 | $9.17 | $9.62 | 1,131,600 | — | — |
| 1985-02-28 | $9.17 | $9.62 | 937,200 | — | — |
| 1985-02-27 | $9.17 | $9.62 | 999,900 | — | — |
| 1985-02-26 | $9.13 | $9.58 | 295,500 | — | — |
| 1985-02-25 | $9.13 | $9.58 | 863,100 | — | — |
| 1985-02-22 | $9.54 | $9.78 | 828,000 | — | — |
| 1985-02-21 | $9.54 | $9.78 | 153,000 | — | — |
| 1985-02-20 | $9.63 | $9.86 | 1,083,000 | — | — |
| 1985-02-19 | $9.63 | $9.86 | 672,000 | — | — |
| 1985-02-15 | $9.58 | $9.82 | 203,700 | — | — |
| 1985-02-14 | $9.50 | $9.74 | 571,800 | — | — |
| 1985-02-13 | $9.58 | $9.82 | 287,100 | — | — |
| 1985-02-12 | $9.50 | $9.74 | 459,600 | — | — |
| 1985-02-11 | $9.54 | $9.78 | 486,600 | — | — |
| 1985-02-08 | $9.58 | $9.82 | 394,500 | — | — |
| 1985-02-07 | $9.58 | $9.82 | 357,000 | — | — |
| 1985-02-06 | $9.46 | $9.69 | 214,500 | — | — |
| 1985-02-05 | $9.50 | $9.74 | 228,900 | — | — |
| 1985-02-04 | $9.58 | $9.82 | 243,900 | — | — |
| 1985-02-01 | $9.58 | $9.82 | 2,178,000 | — | — |
| 1985-01-31 | $9.67 | $9.91 | 216,600 | — | — |
| 1985-01-30 | $9.75 | $9.99 | 428,400 | — | — |
| 1985-01-29 | $9.75 | $9.99 | 390,600 | — | — |
| 1985-01-28 | $9.63 | $9.86 | 1,052,100 | — | — |
| 1985-01-25 | $9.75 | $9.99 | 1,801,200 | — | — |
| 1985-01-24 | $9.83 | $10.08 | 243,600 | — | — |
| 1985-01-23 | $9.92 | $10.16 | 229,500 | — | — |
| 1985-01-22 | $10.00 | $10.25 | 535,500 | — | — |
| 1985-01-21 | $9.88 | $10.12 | 243,600 | — | — |
| 1985-01-18 | $9.88 | $10.12 | 357,300 | — | — |
| 1985-01-17 | $9.79 | $10.03 | 220,800 | — | — |
| 1985-01-16 | $9.79 | $10.03 | 239,400 | — | — |
| 1985-01-15 | $9.83 | $10.08 | 265,200 | — | — |
| 1985-01-14 | $9.83 | $10.08 | 413,100 | — | — |
| 1985-01-11 | $9.79 | $10.03 | 623,400 | — | — |
| 1985-01-10 | $9.79 | $10.03 | 392,400 | — | — |
| 1985-01-09 | $9.67 | $9.91 | 325,200 | — | — |
| 1985-01-08 | $9.63 | $9.86 | 614,100 | — | — |
| 1985-01-07 | $9.71 | $9.95 | 464,100 | — | — |
| 1985-01-04 | $9.50 | $9.74 | 192,000 | — | — |
| 1985-01-03 | $9.54 | $9.78 | 567,900 | — | — |
| 1985-01-02 | $9.50 | $9.74 | 155,100 | — | — |