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 | $11.30 | $12.42 | 173,138 | — | — |
| 1985-12-30 | $11.26 | $12.38 | 265,275 | — | — |
| 1985-12-27 | $11.07 | $12.18 | 90,450 | — | — |
| 1985-12-26 | $11.15 | $12.26 | 90,788 | — | — |
| 1985-12-24 | $11.04 | $12.14 | 129,263 | — | — |
| 1985-12-23 | $11.07 | $12.18 | 335,813 | — | — |
| 1985-12-20 | $11.33 | $12.46 | 278,775 | — | — |
| 1985-12-19 | $10.78 | $11.85 | 297,675 | — | — |
| 1985-12-18 | $10.81 | $11.89 | 437,063 | — | — |
| 1985-12-17 | $10.89 | $11.98 | 587,250 | — | — |
| 1985-12-16 | $10.52 | $11.57 | 299,025 | — | — |
| 1985-12-13 | $10.44 | $11.49 | 651,713 | — | — |
| 1985-12-12 | $10.37 | $11.41 | 440,775 | — | — |
| 1985-12-11 | $10.22 | $11.24 | 682,088 | — | — |
| 1985-12-10 | $10.00 | $11.00 | 384,075 | — | — |
| 1985-12-09 | $10.00 | $11.00 | 343,238 | — | — |
| 1985-12-06 | $10.00 | $11.00 | 186,638 | — | — |
| 1985-12-05 | $10.00 | $11.00 | 836,325 | — | — |
| 1985-12-04 | $10.00 | $11.00 | 269,325 | — | — |
| 1985-12-03 | $10.00 | $11.00 | 168,075 | — | — |
| 1985-12-02 | $10.07 | $10.98 | 357,413 | — | — |
| 1985-11-29 | $10.04 | $10.94 | 501,188 | — | — |
| 1985-11-27 | $10.07 | $10.98 | 1,017,225 | — | — |
| 1985-11-26 | $9.96 | $10.86 | 335,475 | — | — |
| 1985-11-25 | $9.78 | $10.66 | 128,250 | — | — |
| 1985-11-22 | $9.81 | $10.70 | 175,163 | — | — |
| 1985-11-21 | $9.78 | $10.66 | 454,275 | — | — |
| 1985-11-20 | $9.70 | $10.58 | 248,400 | — | — |
| 1985-11-19 | $9.59 | $10.46 | 404,325 | — | — |
| 1985-11-18 | $9.48 | $10.34 | 639,563 | — | — |
| 1985-11-15 | $9.22 | $10.05 | 159,975 | — | — |
| 1985-11-14 | $9.22 | $10.05 | 307,125 | — | — |
| 1985-11-13 | $9.15 | $9.97 | 126,225 | — | — |
| 1985-11-12 | $9.19 | $10.01 | 532,238 | — | — |
| 1985-11-11 | $9.19 | $10.01 | 120,825 | — | — |
| 1985-11-08 | $9.15 | $9.97 | 120,825 | — | — |
| 1985-11-07 | $9.15 | $9.97 | 196,763 | — | — |
| 1985-11-06 | $9.19 | $10.01 | 123,525 | — | — |
| 1985-11-05 | $9.26 | $10.09 | 141,075 | — | — |
| 1985-11-04 | $9.11 | $9.93 | 120,488 | — | — |
| 1985-11-01 | $9.26 | $10.09 | 505,238 | — | — |
| 1985-10-31 | $9.22 | $10.05 | 44,550 | — | — |
| 1985-10-30 | $9.26 | $10.09 | 162,338 | — | — |
| 1985-10-29 | $9.19 | $10.01 | 82,013 | — | — |
| 1985-10-28 | $9.15 | $9.97 | 60,750 | — | — |
| 1985-10-25 | $9.33 | $10.18 | 619,650 | — | — |
| 1985-10-24 | $9.33 | $10.18 | 216,000 | — | — |
| 1985-10-23 | $9.33 | $10.18 | 354,375 | — | — |
| 1985-10-22 | $9.30 | $10.14 | 471,150 | — | — |
| 1985-10-21 | $9.19 | $10.01 | 104,288 | — | — |
| 1985-10-18 | $9.07 | $9.89 | 118,463 | — | — |
| 1985-10-17 | $9.15 | $9.97 | 235,238 | — | — |
| 1985-10-16 | $9.30 | $10.14 | 248,400 | — | — |
| 1985-10-15 | $9.11 | $9.93 | 80,663 | — | — |
| 1985-10-14 | $9.15 | $9.97 | 57,375 | — | — |
| 1985-10-11 | $9.15 | $9.97 | 68,175 | — | — |
| 1985-10-10 | $9.19 | $10.01 | 70,200 | — | — |
| 1985-10-09 | $9.19 | $10.01 | 281,138 | — | — |
| 1985-10-08 | $9.19 | $10.01 | 42,863 | — | — |
| 1985-10-07 | $9.15 | $9.97 | 97,200 | — | — |
| 1985-10-04 | $9.22 | $10.05 | 89,100 | — | — |
| 1985-10-03 | $9.33 | $10.18 | 292,275 | — | — |
| 1985-10-02 | $9.33 | $10.18 | 83,363 | — | — |
| 1985-10-01 | $9.41 | $10.26 | 77,625 | — | — |
| 1985-09-30 | $9.26 | $10.09 | 76,275 | — | — |
| 1985-09-26 | $9.19 | $10.01 | 41,850 | — | — |
| 1985-09-25 | $9.07 | $9.89 | 252,450 | — | — |
| 1985-09-24 | $9.26 | $10.09 | 149,513 | — | — |
| 1985-09-23 | $9.33 | $10.18 | 129,263 | — | — |
| 1985-09-20 | $9.11 | $9.93 | 126,225 | — | — |
| 1985-09-19 | $9.30 | $10.14 | 132,638 | — | — |
| 1985-09-18 | $9.26 | $10.09 | 276,075 | — | — |
| 1985-09-17 | $9.22 | $10.05 | 419,850 | — | — |
| 1985-09-16 | $9.26 | $10.09 | 140,063 | — | — |
| 1985-09-13 | $9.30 | $10.14 | 254,138 | — | — |
| 1985-09-12 | $9.19 | $10.01 | 184,275 | — | — |
| 1985-09-11 | $9.15 | $9.97 | 155,588 | — | — |
| 1985-09-10 | $9.22 | $10.05 | 144,450 | — | — |
| 1985-09-09 | $9.15 | $9.97 | 92,475 | — | — |
| 1985-09-06 | $9.15 | $9.97 | 116,438 | — | — |
| 1985-09-05 | $9.19 | $10.01 | 321,638 | — | — |
| 1985-09-04 | $9.11 | $9.93 | 231,188 | — | — |
| 1985-09-03 | $9.19 | $10.01 | 574,425 | — | — |
| 1985-08-30 | $9.15 | $9.88 | 275,400 | — | — |
| 1985-08-29 | $9.26 | $10.00 | 248,400 | — | — |
| 1985-08-28 | $9.22 | $9.96 | 47,925 | — | — |
| 1985-08-27 | $9.26 | $10.00 | 241,313 | — | — |
| 1985-08-26 | $9.22 | $9.96 | 135,675 | — | — |
| 1985-08-23 | $9.19 | $9.92 | 287,213 | — | — |
| 1985-08-22 | $9.22 | $9.96 | 108,338 | — | — |
| 1985-08-21 | $9.22 | $9.96 | 204,188 | — | — |
| 1985-08-20 | $9.22 | $9.96 | 123,863 | — | — |
| 1985-08-19 | $9.26 | $10.00 | 501,188 | — | — |
| 1985-08-16 | $9.19 | $9.92 | 89,775 | — | — |
| 1985-08-15 | $9.11 | $9.84 | 236,925 | — | — |
| 1985-08-14 | $8.96 | $9.68 | 609,525 | — | — |
| 1985-08-13 | $9.00 | $9.72 | 668,588 | — | — |
| 1985-08-12 | $9.19 | $9.92 | 83,025 | — | — |
| 1985-08-09 | $9.26 | $10.00 | 222,413 | — | — |
| 1985-08-08 | $9.33 | $10.08 | 93,825 | — | — |
| 1985-08-07 | $9.30 | $10.04 | 150,188 | — | — |
| 1985-08-06 | $9.26 | $10.00 | 253,125 | — | — |
| 1985-08-05 | $9.41 | $10.16 | 209,250 | — | — |
| 1985-08-02 | $9.52 | $10.28 | 140,063 | — | — |
| 1985-08-01 | $9.48 | $10.24 | 108,000 | — | — |
| 1985-07-31 | $9.52 | $10.28 | 144,788 | — | — |
| 1985-07-30 | $9.48 | $10.24 | 81,675 | — | — |
| 1985-07-29 | $9.33 | $10.08 | 91,125 | — | — |
| 1985-07-26 | $9.37 | $10.12 | 188,325 | — | — |
| 1985-07-25 | $9.33 | $10.08 | 390,825 | — | — |
| 1985-07-24 | $9.26 | $10.00 | 302,400 | — | — |
| 1985-07-23 | $9.26 | $10.00 | 214,650 | — | — |
| 1985-07-22 | $9.41 | $10.16 | 380,025 | — | — |
| 1985-07-19 | $9.37 | $10.12 | 117,113 | — | — |
| 1985-07-18 | $9.33 | $10.08 | 142,088 | — | — |
| 1985-07-17 | $9.30 | $10.04 | 1,302,413 | — | — |
| 1985-07-16 | $9.33 | $10.08 | 1,862,325 | — | — |
| 1985-07-15 | $9.26 | $10.00 | 135,338 | — | — |
| 1985-07-12 | $9.56 | $10.32 | 404,663 | — | — |
| 1985-07-11 | $9.74 | $10.52 | 171,788 | — | — |
| 1985-07-10 | $9.56 | $10.32 | 155,925 | — | — |
| 1985-07-09 | $9.74 | $10.52 | 100,238 | — | — |
| 1985-07-08 | $9.78 | $10.56 | 100,913 | — | — |
| 1985-07-05 | $9.89 | $10.68 | 157,613 | — | — |
| 1985-07-03 | $9.81 | $10.60 | 94,500 | — | — |
| 1985-07-02 | $9.63 | $10.40 | 85,050 | — | — |
| 1985-07-01 | $9.56 | $10.32 | 219,713 | — | — |
| 1985-06-28 | $9.93 | $10.72 | 309,150 | — | — |
| 1985-06-27 | $10.07 | $10.88 | 101,925 | — | — |
| 1985-06-26 | $10.04 | $10.84 | 83,700 | — | — |
| 1985-06-25 | $10.11 | $10.92 | 314,888 | — | — |
| 1985-06-24 | $9.93 | $10.72 | 98,213 | — | — |
| 1985-06-21 | $10.15 | $10.96 | 399,263 | — | — |
| 1985-06-20 | $9.56 | $10.32 | 58,388 | — | — |
| 1985-06-19 | $9.52 | $10.28 | 143,100 | — | — |
| 1985-06-18 | $9.52 | $10.28 | 726,638 | — | — |
| 1985-06-17 | $9.33 | $10.08 | 86,400 | — | — |
| 1985-06-14 | $9.44 | $10.20 | 587,925 | — | — |
| 1985-06-13 | $9.52 | $10.28 | 45,563 | — | — |
| 1985-06-12 | $9.52 | $10.28 | 65,475 | — | — |
| 1985-06-11 | $9.52 | $10.28 | 292,950 | — | — |
| 1985-06-10 | $9.48 | $10.24 | 657,450 | — | — |
| 1985-06-07 | $9.52 | $10.28 | 241,313 | — | — |
| 1985-06-06 | $9.67 | $10.44 | 148,838 | — | — |
| 1985-06-05 | $9.59 | $10.36 | 277,425 | — | — |
| 1985-06-04 | $9.52 | $10.28 | 250,425 | — | — |
| 1985-06-03 | $9.56 | $10.22 | 105,975 | — | — |
| 1985-05-31 | $9.74 | $10.42 | 175,163 | — | — |
| 1985-05-30 | $9.70 | $10.38 | 111,038 | — | — |
| 1985-05-29 | $9.78 | $10.46 | 220,388 | — | — |
| 1985-05-28 | $9.78 | $10.46 | 148,163 | — | — |
| 1985-05-24 | $9.81 | $10.50 | 56,700 | — | — |
| 1985-05-23 | $9.70 | $10.38 | 131,963 | — | — |
| 1985-05-22 | $9.78 | $10.46 | 81,000 | — | — |
| 1985-05-21 | $10.00 | $10.70 | 362,475 | — | — |
| 1985-05-20 | $9.89 | $10.58 | 164,700 | — | — |
| 1985-05-17 | $9.52 | $10.18 | 84,038 | — | — |
| 1985-05-16 | $9.37 | $10.03 | 87,413 | — | — |
| 1985-05-15 | $9.63 | $10.30 | 113,738 | — | — |
| 1985-05-14 | $9.56 | $10.22 | 156,938 | — | — |
| 1985-05-13 | $9.59 | $10.26 | 47,588 | — | — |
| 1985-05-10 | $9.59 | $10.26 | 281,813 | — | — |
| 1985-05-09 | $9.37 | $10.03 | 278,438 | — | — |
| 1985-05-08 | $9.44 | $10.10 | 170,100 | — | — |
| 1985-05-07 | $9.48 | $10.14 | 185,963 | — | — |
| 1985-05-06 | $9.30 | $9.95 | 100,913 | — | — |
| 1985-05-03 | $9.48 | $10.14 | 263,250 | — | — |
| 1985-05-02 | $9.11 | $9.75 | 307,463 | — | — |
| 1985-05-01 | $9.19 | $9.83 | 176,850 | — | — |
| 1985-04-30 | $9.22 | $9.87 | 251,775 | — | — |
| 1985-04-29 | $9.37 | $10.03 | 104,625 | — | — |
| 1985-04-26 | $9.44 | $10.10 | 68,175 | — | — |
| 1985-04-25 | $9.63 | $10.30 | 170,438 | — | — |
| 1985-04-24 | $9.63 | $10.30 | 145,800 | — | — |
| 1985-04-23 | $9.48 | $10.14 | 152,888 | — | — |
| 1985-04-22 | $9.56 | $10.22 | 67,163 | — | — |
| 1985-04-19 | $9.70 | $10.38 | 183,263 | — | — |
| 1985-04-18 | $9.67 | $10.34 | 186,300 | — | — |
| 1985-04-17 | $9.78 | $10.46 | 116,438 | — | — |
| 1985-04-16 | $9.63 | $10.30 | 150,525 | — | — |
| 1985-04-15 | $9.63 | $10.30 | 341,213 | — | — |
| 1985-04-12 | $9.48 | $10.14 | 258,863 | — | — |
| 1985-04-11 | $9.52 | $10.18 | 146,813 | — | — |
| 1985-04-10 | $9.52 | $10.18 | 193,725 | — | — |
| 1985-04-09 | $9.63 | $10.30 | 95,175 | — | — |
| 1985-04-08 | $9.59 | $10.26 | 84,375 | — | — |
| 1985-04-04 | $9.70 | $10.38 | 160,313 | — | — |
| 1985-04-03 | $9.70 | $10.38 | 143,775 | — | — |
| 1985-04-02 | $9.70 | $10.38 | 161,663 | — | — |
| 1985-04-01 | $9.59 | $10.26 | 278,100 | — | — |
| 1985-03-29 | $9.59 | $10.26 | 167,400 | — | — |
| 1985-03-28 | $9.37 | $10.03 | 157,275 | — | — |
| 1985-03-27 | $9.26 | $9.91 | 150,188 | — | — |
| 1985-03-26 | $9.30 | $9.95 | 145,125 | — | — |
| 1985-03-25 | $9.48 | $10.14 | 86,400 | — | — |
| 1985-03-22 | $9.78 | $10.46 | 164,025 | — | — |
| 1985-03-21 | $10.00 | $10.70 | 56,700 | — | — |
| 1985-03-20 | $10.00 | $10.70 | 213,975 | — | — |
| 1985-03-19 | $10.07 | $10.78 | 98,888 | — | — |
| 1985-03-18 | $9.96 | $10.66 | 271,350 | — | — |
| 1985-03-15 | $10.00 | $10.70 | 312,188 | — | — |
| 1985-03-14 | $10.19 | $10.90 | 221,400 | — | — |
| 1985-03-13 | $10.30 | $11.02 | 88,425 | — | — |
| 1985-03-12 | $10.33 | $11.06 | 100,575 | — | — |
| 1985-03-11 | $10.37 | $11.10 | 67,163 | — | — |
| 1985-03-08 | $10.37 | $11.10 | 67,163 | — | — |
| 1985-03-07 | $10.37 | $11.10 | 277,425 | — | — |
| 1985-03-06 | $10.37 | $11.10 | 486,338 | — | — |
| 1985-03-05 | $10.33 | $11.06 | 401,963 | — | — |
| 1985-03-04 | $10.30 | $10.92 | 206,550 | — | — |
| 1985-03-01 | $10.30 | $10.92 | 472,838 | — | — |
| 1985-02-28 | $10.22 | $10.84 | 316,913 | — | — |
| 1985-02-27 | $10.30 | $10.92 | 27,675 | — | — |
| 1985-02-26 | $10.33 | $10.96 | 258,188 | — | — |
| 1985-02-25 | $10.30 | $10.92 | 120,488 | — | — |
| 1985-02-22 | $10.30 | $10.92 | 68,513 | — | — |
| 1985-02-21 | $10.33 | $10.96 | 145,125 | — | — |
| 1985-02-20 | $10.37 | $11.00 | 324,000 | — | — |
| 1985-02-19 | $10.37 | $11.00 | 75,600 | — | — |
| 1985-02-15 | $10.37 | $11.00 | 786,038 | — | — |
| 1985-02-14 | $10.44 | $11.08 | 109,688 | — | — |
| 1985-02-13 | $10.52 | $11.16 | 628,425 | — | — |
| 1985-02-12 | $10.59 | $11.24 | 184,275 | — | — |
| 1985-02-11 | $10.63 | $11.28 | 111,375 | — | — |
| 1985-02-08 | $10.59 | $11.24 | 109,350 | — | — |
| 1985-02-07 | $10.44 | $11.08 | 659,475 | — | — |
| 1985-02-06 | $10.48 | $11.12 | 525,488 | — | — |
| 1985-02-05 | $10.52 | $11.16 | 413,438 | — | — |
| 1985-02-04 | $10.67 | $11.32 | 165,038 | — | — |
| 1985-02-01 | $10.48 | $11.12 | 83,700 | — | — |
| 1985-01-31 | $10.52 | $11.16 | 152,550 | — | — |
| 1985-01-30 | $10.41 | $11.04 | 502,538 | — | — |
| 1985-01-29 | $10.44 | $11.08 | 64,463 | — | — |
| 1985-01-28 | $10.41 | $11.04 | 222,750 | — | — |
| 1985-01-25 | $10.52 | $11.16 | 1,312,200 | — | — |
| 1985-01-24 | $10.41 | $11.04 | 93,488 | — | — |
| 1985-01-23 | $10.41 | $11.04 | 333,450 | — | — |
| 1985-01-22 | $10.52 | $11.16 | 316,238 | — | — |
| 1985-01-21 | $10.59 | $11.24 | 580,163 | — | — |
| 1985-01-18 | $10.07 | $10.69 | 354,375 | — | — |
| 1985-01-17 | $9.96 | $10.57 | 274,050 | — | — |
| 1985-01-16 | $9.93 | $10.53 | 360,113 | — | — |
| 1985-01-15 | $9.74 | $10.33 | 309,150 | — | — |
| 1985-01-14 | $9.67 | $10.25 | 62,775 | — | — |
| 1985-01-11 | $9.74 | $10.33 | 183,263 | — | — |
| 1985-01-10 | $9.67 | $10.25 | 237,263 | — | — |
| 1985-01-09 | $9.48 | $10.06 | 343,238 | — | — |
| 1985-01-08 | $9.41 | $9.98 | 185,625 | — | — |
| 1985-01-07 | $9.26 | $9.82 | 88,763 | — | — |
| 1985-01-04 | $9.15 | $9.70 | 108,675 | — | — |
| 1985-01-03 | $9.37 | $9.94 | 504,563 | — | — |
| 1985-01-02 | $9.44 | $10.02 | 58,050 | — | — |