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 | $12.50 | $12.50 | 91,200 | — | — |
| 1985-12-30 | $12.58 | $12.58 | 115,800 | — | — |
| 1985-12-27 | $12.58 | $12.58 | 141,900 | — | — |
| 1985-12-26 | $12.25 | $12.25 | 123,600 | — | — |
| 1985-12-24 | $12.46 | $12.46 | 72,600 | — | — |
| 1985-12-23 | $12.54 | $12.54 | 115,200 | — | — |
| 1985-12-20 | $12.67 | $12.67 | 52,200 | — | — |
| 1985-12-19 | $12.71 | $12.71 | 104,100 | — | — |
| 1985-12-18 | $12.42 | $12.42 | 80,100 | — | — |
| 1985-12-17 | $12.54 | $12.54 | 123,300 | — | — |
| 1985-12-16 | $12.38 | $12.38 | 118,200 | — | — |
| 1985-12-13 | $12.21 | $12.21 | 466,800 | — | — |
| 1985-12-12 | $11.81 | $11.81 | 142,200 | — | — |
| 1985-12-11 | $11.75 | $11.75 | 112,200 | — | — |
| 1985-12-10 | $11.77 | $11.77 | 54,000 | — | — |
| 1985-12-09 | $11.92 | $11.92 | 66,000 | — | — |
| 1985-12-06 | $11.79 | $11.79 | 164,400 | — | — |
| 1985-12-05 | $12.23 | $12.23 | 115,200 | — | — |
| 1985-12-04 | $12.25 | $12.25 | 15,600 | — | — |
| 1985-12-03 | $12.27 | $12.27 | 118,200 | — | — |
| 1985-12-02 | $12.27 | $12.27 | 103,200 | — | — |
| 1985-11-29 | $12.13 | $12.13 | 40,200 | — | — |
| 1985-11-27 | $11.88 | $11.88 | 316,200 | — | — |
| 1985-11-26 | $11.67 | $11.67 | 23,400 | — | — |
| 1985-11-25 | $11.94 | $11.94 | 27,600 | — | — |
| 1985-11-22 | $11.92 | $11.92 | 72,000 | — | — |
| 1985-11-21 | $11.88 | $11.88 | 324,600 | — | — |
| 1985-11-20 | $11.96 | $11.96 | 187,200 | — | — |
| 1985-11-19 | $12.08 | $12.08 | 36,600 | — | — |
| 1985-11-18 | $12.08 | $12.08 | 154,200 | — | — |
| 1985-11-15 | $11.58 | $11.58 | 38,400 | — | — |
| 1985-11-14 | $11.42 | $11.42 | 27,000 | — | — |
| 1985-11-13 | $11.58 | $11.58 | 99,000 | — | — |
| 1985-11-12 | $11.88 | $11.88 | 77,400 | — | — |
| 1985-11-11 | $11.63 | $11.63 | 36,000 | — | — |
| 1985-11-08 | $11.17 | $11.17 | 21,000 | — | — |
| 1985-11-07 | $10.92 | $10.92 | 149,400 | — | — |
| 1985-11-06 | $10.77 | $10.77 | 52,800 | — | — |
| 1985-11-05 | $10.83 | $10.83 | 283,800 | — | — |
| 1985-11-04 | $10.92 | $10.92 | 128,400 | — | — |
| 1985-11-01 | $10.92 | $10.92 | 44,400 | — | — |
| 1985-10-31 | $10.92 | $10.92 | 24,000 | — | — |
| 1985-10-30 | $10.79 | $10.79 | 13,200 | — | — |
| 1985-10-29 | $10.83 | $10.83 | 33,000 | — | — |
| 1985-10-28 | $10.83 | $10.83 | 10,800 | — | — |
| 1985-10-25 | $11.00 | $11.00 | 6,000 | — | — |
| 1985-10-24 | $11.04 | $11.04 | 11,400 | — | — |
| 1985-10-23 | $11.04 | $11.04 | 9,600 | — | — |
| 1985-10-22 | $11.02 | $11.02 | 57,000 | — | — |
| 1985-10-21 | $10.88 | $10.87 | 19,800 | — | — |
| 1985-10-18 | $10.79 | $10.79 | 82,200 | — | — |
| 1985-10-17 | $10.83 | $10.83 | 15,000 | — | — |
| 1985-10-16 | $10.63 | $10.63 | 11,400 | — | — |
| 1985-10-15 | $10.54 | $10.54 | 19,200 | — | — |
| 1985-10-14 | $10.25 | $10.25 | 144,600 | — | — |
| 1985-10-11 | $10.13 | $10.13 | 133,200 | — | — |
| 1985-10-10 | $10.06 | $10.06 | 47,400 | — | — |
| 1985-10-09 | $10.10 | $10.10 | 35,400 | — | — |
| 1985-10-08 | $10.10 | $10.10 | 10,800 | — | — |
| 1985-10-07 | $10.13 | $10.13 | 18,600 | — | — |
| 1985-10-04 | $10.17 | $10.17 | 114,000 | — | — |
| 1985-10-03 | $10.25 | $10.25 | 133,800 | — | — |
| 1985-10-02 | $10.38 | $10.38 | 100,200 | — | — |
| 1985-10-01 | $10.33 | $10.33 | 93,600 | — | — |
| 1985-09-30 | $10.25 | $10.25 | 177,600 | — | — |
| 1985-09-26 | $10.27 | $10.27 | 87,000 | — | — |
| 1985-09-25 | $10.35 | $10.35 | 148,800 | — | — |
| 1985-09-24 | $10.38 | $10.38 | 228,000 | — | — |
| 1985-09-23 | $10.63 | $10.63 | 59,400 | — | — |
| 1985-09-20 | $10.52 | $10.52 | 36,000 | — | — |
| 1985-09-19 | $10.50 | $10.50 | 57,600 | — | — |
| 1985-09-18 | $10.29 | $10.29 | 151,200 | — | — |
| 1985-09-17 | $10.35 | $10.35 | 96,000 | — | — |
| 1985-09-16 | $10.79 | $10.79 | 112,200 | — | — |
| 1985-09-13 | $10.75 | $10.75 | 57,000 | — | — |
| 1985-09-12 | $10.71 | $10.71 | 34,200 | — | — |
| 1985-09-11 | $10.92 | $10.92 | 14,400 | — | — |
| 1985-09-10 | $11.13 | $11.13 | 9,000 | — | — |
| 1985-09-09 | $11.25 | $11.25 | 187,800 | — | — |
| 1985-09-06 | $11.00 | $11.00 | 40,800 | — | — |
| 1985-09-05 | $11.13 | $11.13 | 11,400 | — | — |
| 1985-09-04 | $11.19 | $11.19 | 115,200 | — | — |
| 1985-09-03 | $11.10 | $11.10 | 22,800 | — | — |
| 1985-08-30 | $10.92 | $10.92 | 45,000 | — | — |
| 1985-08-29 | $10.54 | $10.54 | 9,000 | — | — |
| 1985-08-28 | $10.42 | $10.42 | 13,800 | — | — |
| 1985-08-27 | $10.33 | $10.33 | 227,400 | — | — |
| 1985-08-26 | $10.50 | $10.50 | 115,800 | — | — |
| 1985-08-23 | $10.50 | $10.50 | 89,400 | — | — |
| 1985-08-22 | $10.38 | $10.38 | 64,200 | — | — |
| 1985-08-21 | $10.54 | $10.54 | 502,200 | — | — |
| 1985-08-20 | $10.54 | $10.54 | 283,800 | — | — |
| 1985-08-19 | $10.54 | $10.54 | 30,600 | — | — |
| 1985-08-16 | $10.67 | $10.67 | 393,600 | — | — |
| 1985-08-15 | $10.71 | $10.71 | 181,800 | — | — |
| 1985-08-14 | $11.17 | $11.17 | 19,800 | — | — |
| 1985-08-13 | $11.17 | $11.17 | 127,200 | — | — |
| 1985-08-12 | $11.46 | $11.46 | 54,600 | — | — |
| 1985-08-09 | $11.58 | $11.58 | 39,600 | — | — |
| 1985-08-08 | $11.27 | $11.27 | 22,200 | — | — |
| 1985-08-07 | $11.13 | $11.13 | 73,800 | — | — |
| 1985-08-06 | $11.23 | $11.23 | 173,400 | — | — |
| 1985-08-05 | $11.33 | $11.33 | 21,600 | — | — |
| 1985-08-02 | $11.21 | $11.21 | 4,800 | — | — |
| 1985-08-01 | $11.17 | $11.17 | 86,400 | — | — |
| 1985-07-31 | $11.25 | $11.25 | 142,800 | — | — |
| 1985-07-30 | $10.63 | $10.63 | 385,800 | — | — |
| 1985-07-29 | $10.88 | $10.87 | 379,200 | — | — |
| 1985-07-26 | $11.33 | $11.33 | 151,200 | — | — |
| 1985-07-25 | $11.54 | $11.54 | 51,000 | — | — |
| 1985-07-24 | $11.75 | $11.75 | 71,400 | — | — |
| 1985-07-23 | $11.67 | $11.67 | 122,400 | — | — |
| 1985-07-22 | $11.67 | $11.67 | 236,400 | — | — |
| 1985-07-19 | $11.81 | $11.81 | 37,200 | — | — |
| 1985-07-18 | $11.79 | $11.79 | 43,800 | — | — |
| 1985-07-17 | $12.04 | $12.04 | 138,600 | — | — |
| 1985-07-16 | $11.88 | $11.88 | 156,000 | — | — |
| 1985-07-15 | $11.67 | $11.67 | 113,400 | — | — |
| 1985-07-12 | $11.71 | $11.71 | 219,600 | — | — |
| 1985-07-11 | $11.88 | $11.88 | 55,200 | — | — |
| 1985-07-10 | $11.83 | $11.83 | 85,200 | — | — |
| 1985-07-09 | $12.02 | $12.02 | 257,400 | — | — |
| 1985-07-08 | $12.02 | $12.02 | 23,400 | — | — |
| 1985-07-05 | $12.17 | $12.17 | 147,600 | — | — |
| 1985-07-03 | $12.13 | $12.13 | 90,000 | — | — |
| 1985-07-02 | $12.27 | $12.27 | 387,000 | — | — |
| 1985-07-01 | $12.38 | $12.38 | 100,800 | — | — |
| 1985-06-28 | $12.50 | $12.50 | 94,200 | — | — |
| 1985-06-27 | $12.08 | $12.08 | 67,800 | — | — |
| 1985-06-26 | $11.77 | $11.77 | 89,400 | — | — |
| 1985-06-25 | $11.71 | $11.71 | 210,000 | — | — |
| 1985-06-24 | $11.71 | $11.71 | 285,600 | — | — |
| 1985-06-21 | $11.75 | $11.75 | 134,400 | — | — |
| 1985-06-20 | $11.71 | $11.71 | 78,000 | — | — |
| 1985-06-19 | $11.75 | $11.75 | 7,800 | — | — |
| 1985-06-18 | $11.71 | $11.71 | 144,600 | — | — |
| 1985-06-17 | $11.71 | $11.71 | 186,600 | — | — |
| 1985-06-14 | $11.71 | $11.71 | 132,600 | — | — |
| 1985-06-13 | $12.04 | $12.04 | 4,800 | — | — |
| 1985-06-12 | $12.17 | $12.17 | 53,400 | — | — |
| 1985-06-11 | $12.04 | $12.04 | 54,600 | — | — |
| 1985-06-10 | $12.25 | $12.25 | 33,000 | — | — |
| 1985-06-07 | $12.33 | $12.33 | 26,400 | — | — |
| 1985-06-06 | $12.58 | $12.58 | 145,800 | — | — |
| 1985-06-05 | $12.63 | $12.63 | 170,400 | — | — |
| 1985-06-04 | $12.21 | $12.21 | 66,000 | — | — |
| 1985-06-03 | $11.58 | $11.58 | 37,800 | — | — |
| 1985-05-31 | $11.46 | $11.46 | 30,000 | — | — |
| 1985-05-30 | $11.33 | $11.33 | 69,600 | — | — |
| 1985-05-29 | $11.38 | $11.38 | 337,200 | — | — |
| 1985-05-28 | $10.88 | $10.87 | 110,400 | — | — |
| 1985-05-24 | $10.65 | $10.65 | 325,200 | — | — |
| 1985-05-23 | $10.67 | $10.67 | 58,800 | — | — |
| 1985-05-22 | $10.79 | $10.79 | 34,200 | — | — |
| 1985-05-21 | $10.83 | $10.83 | 190,200 | — | — |
| 1985-05-20 | $10.58 | $10.58 | 1,147,200 | — | — |
| 1985-05-17 | $9.92 | $9.92 | 432,000 | — | — |
| 1985-05-16 | $9.94 | $9.94 | 225,600 | — | — |
| 1985-05-15 | $9.85 | $9.85 | 18,600 | — | — |
| 1985-05-14 | $9.88 | $9.88 | 345,000 | — | — |
| 1985-05-13 | $9.67 | $9.67 | 57,000 | — | — |
| 1985-05-10 | $9.67 | $9.67 | 64,800 | — | — |
| 1985-05-09 | $9.54 | $9.54 | 97,200 | — | — |
| 1985-05-08 | $9.54 | $9.54 | 78,600 | — | — |
| 1985-05-07 | $9.67 | $9.67 | 66,600 | — | — |
| 1985-05-06 | $9.54 | $9.54 | 13,800 | — | — |
| 1985-05-03 | $9.56 | $9.56 | 6,600 | — | — |
| 1985-05-02 | $9.50 | $9.50 | 69,000 | — | — |
| 1985-05-01 | $9.58 | $9.58 | 47,400 | — | — |
| 1985-04-30 | $9.94 | $9.94 | 5,400 | — | — |
| 1985-04-29 | $10.08 | $10.08 | 9,000 | — | — |
| 1985-04-26 | $10.00 | $10.00 | 6,600 | — | — |
| 1985-04-25 | $10.00 | $10.00 | 85,200 | — | — |
| 1985-04-24 | $9.96 | $9.96 | 78,600 | — | — |
| 1985-04-23 | $9.75 | $9.75 | 77,400 | — | — |
| 1985-04-22 | $9.75 | $9.75 | 32,400 | — | — |
| 1985-04-19 | $9.73 | $9.73 | 5,400 | — | — |
| 1985-04-18 | $9.58 | $9.58 | 17,400 | — | — |
| 1985-04-17 | $9.75 | $9.75 | 22,800 | — | — |
| 1985-04-16 | $9.50 | $9.50 | 107,400 | — | — |
| 1985-04-15 | $9.38 | $9.38 | 46,200 | — | — |
| 1985-04-12 | $9.38 | $9.38 | 36,600 | — | — |
| 1985-04-11 | $9.42 | $9.42 | 60,000 | — | — |
| 1985-04-10 | $9.54 | $9.54 | 446,400 | — | — |
| 1985-04-09 | $9.67 | $9.67 | 5,400 | — | — |
| 1985-04-08 | $9.71 | $9.71 | 75,000 | — | — |
| 1985-04-04 | $9.79 | $9.79 | 22,200 | — | — |
| 1985-04-03 | $9.79 | $9.79 | 47,400 | — | — |
| 1985-04-02 | $9.98 | $9.98 | 24,600 | — | — |
| 1985-04-01 | $10.00 | $10.00 | 115,200 | — | — |
| 1985-03-29 | $10.10 | $10.10 | 130,800 | — | — |
| 1985-03-28 | $9.96 | $9.96 | 37,800 | — | — |
| 1985-03-27 | $10.00 | $10.00 | 859,200 | — | — |
| 1985-03-26 | $9.60 | $9.60 | 42,000 | — | — |
| 1985-03-25 | $9.81 | $9.81 | 55,200 | — | — |
| 1985-03-22 | $10.08 | $10.08 | 147,000 | — | — |
| 1985-03-21 | $10.25 | $10.25 | 94,200 | — | — |
| 1985-03-20 | $9.44 | $9.44 | 94,800 | — | — |
| 1985-03-19 | $9.38 | $9.38 | 160,200 | — | — |
| 1985-03-18 | $9.42 | $9.42 | 82,800 | — | — |
| 1985-03-15 | $8.83 | $8.83 | 48,600 | — | — |
| 1985-03-14 | $8.50 | $8.50 | 874,200 | — | — |
| 1985-03-13 | $8.23 | $8.23 | 21,000 | — | — |
| 1985-03-12 | $8.29 | $8.29 | 27,000 | — | — |
| 1985-03-11 | $8.25 | $8.25 | 27,000 | — | — |
| 1985-03-08 | $8.29 | $8.29 | 15,000 | — | — |
| 1985-03-07 | $8.29 | $8.29 | 64,200 | — | — |
| 1985-03-06 | $8.25 | $8.25 | 1,935,600 | — | — |
| 1985-03-05 | $8.19 | $8.19 | 1,229,400 | — | — |
| 1985-03-04 | $8.02 | $8.02 | 37,200 | — | — |
| 1985-03-01 | $8.08 | $8.08 | 82,800 | — | — |
| 1985-02-28 | $7.85 | $7.85 | 6,000 | — | — |
| 1985-02-27 | $7.88 | $7.88 | 94,200 | — | — |
| 1985-02-26 | $7.75 | $7.75 | 331,200 | — | — |
| 1985-02-25 | $7.71 | $7.71 | 16,200 | — | — |
| 1985-02-22 | $7.75 | $7.75 | 584,400 | — | — |
| 1985-02-21 | $7.79 | $7.79 | 935,400 | — | — |
| 1985-02-20 | $7.83 | $7.83 | 1,013,400 | — | — |
| 1985-02-19 | $7.71 | $7.71 | 104,400 | — | — |
| 1985-02-15 | $7.69 | $7.69 | 34,800 | — | — |
| 1985-02-14 | $7.69 | $7.69 | 51,000 | — | — |
| 1985-02-13 | $7.67 | $7.67 | 10,800 | — | — |
| 1985-02-12 | $7.67 | $7.67 | 6,600 | — | — |
| 1985-02-11 | $7.67 | $7.67 | 112,200 | — | — |
| 1985-02-08 | $7.69 | $7.69 | 12,600 | — | — |
| 1985-02-07 | $7.75 | $7.75 | 19,800 | — | — |
| 1985-02-06 | $7.75 | $7.75 | 171,000 | — | — |
| 1985-02-05 | $7.71 | $7.71 | 39,000 | — | — |
| 1985-02-04 | $7.63 | $7.63 | 630,000 | — | — |
| 1985-02-01 | $7.50 | $7.50 | 137,400 | — | — |
| 1985-01-31 | $7.31 | $7.31 | 42,000 | — | — |
| 1985-01-30 | $7.29 | $7.29 | 103,200 | — | — |
| 1985-01-29 | $7.44 | $7.44 | 46,200 | — | — |
| 1985-01-28 | $7.50 | $7.50 | 31,200 | — | — |
| 1985-01-25 | $7.58 | $7.58 | 30,600 | — | — |
| 1985-01-24 | $7.73 | $7.73 | 351,600 | — | — |
| 1985-01-23 | $7.58 | $7.58 | 662,400 | — | — |
| 1985-01-22 | $7.50 | $7.50 | 505,800 | — | — |
| 1985-01-21 | $7.29 | $7.29 | 424,200 | — | — |
| 1985-01-18 | $7.21 | $7.21 | 315,000 | — | — |
| 1985-01-17 | $7.21 | $7.21 | 46,200 | — | — |
| 1985-01-16 | $7.02 | $7.02 | 1,016,400 | — | — |
| 1985-01-15 | $7.04 | $7.04 | 382,200 | — | — |
| 1985-01-14 | $6.67 | $6.67 | 67,200 | — | — |
| 1985-01-11 | $6.35 | $6.35 | 15,000 | — | — |
| 1985-01-10 | $6.33 | $6.33 | 15,000 | — | — |
| 1985-01-09 | $6.31 | $6.31 | 43,800 | — | — |
| 1985-01-08 | $6.27 | $6.27 | 232,800 | — | — |
| 1985-01-07 | $6.08 | $6.08 | 277,200 | — | — |
| 1985-01-04 | $6.38 | $6.38 | 96,600 | — | — |
| 1985-01-03 | $6.40 | $6.40 | 18,600 | — | — |
| 1985-01-02 | $6.50 | $6.50 | 76,800 | — | — |