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
- 1973-05-03 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 | $12.06 | $12.06 | 30,958 | — | — |
| 1985-12-30 | $11.95 | $11.95 | 13,943 | — | — |
| 1985-12-27 | $11.80 | $11.80 | 25,286 | — | — |
| 1985-12-26 | $12.01 | $12.01 | 7,562 | — | — |
| 1985-12-24 | $12.11 | $12.11 | 4,726 | — | — |
| 1985-12-23 | $12.22 | $12.22 | 22,686 | — | — |
| 1985-12-20 | $12.54 | $12.54 | 36,157 | — | — |
| 1985-12-19 | $12.54 | $12.54 | 22,923 | — | — |
| 1985-12-18 | $12.64 | $12.64 | 21,741 | — | — |
| 1985-12-17 | $12.75 | $12.75 | 13,943 | — | — |
| 1985-12-16 | $12.80 | $12.80 | 15,361 | — | — |
| 1985-12-13 | $12.64 | $12.64 | 116,504 | — | — |
| 1985-12-12 | $12.48 | $12.48 | 58,134 | — | — |
| 1985-12-11 | $12.75 | $12.75 | 60,497 | — | — |
| 1985-12-10 | $12.06 | $12.06 | 233,718 | — | — |
| 1985-12-09 | $10.95 | $10.95 | 3,308 | — | — |
| 1985-12-06 | $11.00 | $11.00 | 32,612 | — | — |
| 1985-12-05 | $10.90 | $10.90 | 6,144 | — | — |
| 1985-12-04 | $10.95 | $10.95 | 3,072 | — | — |
| 1985-12-03 | $10.95 | $10.95 | 4,017 | — | — |
| 1985-12-02 | $11.11 | $11.11 | 3,781 | — | — |
| 1985-11-29 | $11.21 | $11.21 | 0 | — | — |
| 1985-11-27 | $11.21 | $11.21 | 60,025 | — | — |
| 1985-11-26 | $11.00 | $11.00 | 25,050 | — | — |
| 1985-11-25 | $10.95 | $10.95 | 3,781 | — | — |
| 1985-11-22 | $11.11 | $11.11 | 14,415 | — | — |
| 1985-11-21 | $11.00 | $11.00 | 16,070 | — | — |
| 1985-11-20 | $11.06 | $11.06 | 11,107 | — | — |
| 1985-11-19 | $11.11 | $11.11 | 25,286 | — | — |
| 1985-11-18 | $11.00 | $11.00 | 51,281 | — | — |
| 1985-11-15 | $10.84 | $10.84 | 66,169 | — | — |
| 1985-11-14 | $11.27 | $11.27 | 24,813 | — | — |
| 1985-11-13 | $11.69 | $11.69 | 34,975 | — | — |
| 1985-11-12 | $11.95 | $11.95 | 27,885 | — | — |
| 1985-11-11 | $11.74 | $11.74 | 68,059 | — | — |
| 1985-11-08 | $12.11 | $12.11 | 224,029 | — | — |
| 1985-11-07 | $13.22 | $13.22 | 58,370 | — | — |
| 1985-11-06 | $13.49 | $13.49 | 81,766 | — | — |
| 1985-11-05 | $12.80 | $12.80 | 68,296 | — | — |
| 1985-11-04 | $12.64 | $12.64 | 25,759 | — | — |
| 1985-11-01 | $12.54 | $12.54 | 60,025 | — | — |
| 1985-10-31 | $12.54 | $12.54 | 66,405 | — | — |
| 1985-10-30 | $12.43 | $12.43 | 50,808 | — | — |
| 1985-10-29 | $11.74 | $11.74 | 39,701 | — | — |
| 1985-10-28 | $11.74 | $11.74 | 34,266 | — | — |
| 1985-10-25 | $11.85 | $11.85 | 55,535 | — | — |
| 1985-10-24 | $12.06 | $12.06 | 75,149 | — | — |
| 1985-10-23 | $11.80 | $11.80 | 60,734 | — | — |
| 1985-10-22 | $11.37 | $11.37 | 30,958 | — | — |
| 1985-10-21 | $11.16 | $11.16 | 8,980 | — | — |
| 1985-10-18 | $11.11 | $11.11 | 11,816 | — | — |
| 1985-10-17 | $11.11 | $11.11 | 32,139 | — | — |
| 1985-10-16 | $11.16 | $11.16 | 27,413 | — | — |
| 1985-10-15 | $11.16 | $11.16 | 61,915 | — | — |
| 1985-10-14 | $10.84 | $10.84 | 56,480 | — | — |
| 1985-10-11 | $10.74 | $10.74 | 46,791 | — | — |
| 1985-10-10 | $10.53 | $10.53 | 16,779 | — | — |
| 1985-10-09 | $10.42 | $10.42 | 28,358 | — | — |
| 1985-10-08 | $10.21 | $10.21 | 14,652 | — | — |
| 1985-10-07 | $10.16 | $10.16 | 18,669 | — | — |
| 1985-10-04 | $10.21 | $10.21 | 10,871 | — | — |
| 1985-10-03 | $10.21 | $10.21 | 22,214 | — | — |
| 1985-10-02 | $10.16 | $10.16 | 3,308 | — | — |
| 1985-10-01 | $10.16 | $10.16 | 6,144 | — | — |
| 1985-09-30 | $10.10 | $10.10 | 21,032 | — | — |
| 1985-09-26 | $9.52 | $9.52 | 2,481 | — | — |
| 1985-09-25 | $9.47 | $9.47 | 8,933 | — | — |
| 1985-09-24 | $9.47 | $9.47 | 3,970 | — | — |
| 1985-09-23 | $9.42 | $9.42 | 2,729 | — | — |
| 1985-09-20 | $9.37 | $9.37 | 5,707 | — | — |
| 1985-09-19 | $9.22 | $9.22 | 13,895 | — | — |
| 1985-09-18 | $9.22 | $9.22 | 11,166 | — | — |
| 1985-09-17 | $9.47 | $9.47 | 7,692 | — | — |
| 1985-09-16 | $9.32 | $9.32 | 16,873 | — | — |
| 1985-09-13 | $9.17 | $9.17 | 9,677 | — | — |
| 1985-09-12 | $9.32 | $9.32 | 9,429 | — | — |
| 1985-09-11 | $9.32 | $9.32 | 9,429 | — | — |
| 1985-09-10 | $9.37 | $9.37 | 6,700 | — | — |
| 1985-09-09 | $9.37 | $9.37 | 7,196 | — | — |
| 1985-09-06 | $9.52 | $9.52 | 5,707 | — | — |
| 1985-09-05 | $9.57 | $9.57 | 31,265 | — | — |
| 1985-09-04 | $9.47 | $9.47 | 25,806 | — | — |
| 1985-09-03 | $9.47 | $9.47 | 23,076 | — | — |
| 1985-08-30 | $9.37 | $9.37 | 7,692 | — | — |
| 1985-08-29 | $9.52 | $9.52 | 31,265 | — | — |
| 1985-08-28 | $9.42 | $9.42 | 4,963 | — | — |
| 1985-08-27 | $9.37 | $9.37 | 5,707 | — | — |
| 1985-08-26 | $9.42 | $9.42 | 3,226 | — | — |
| 1985-08-23 | $9.47 | $9.47 | 10,173 | — | — |
| 1985-08-22 | $9.52 | $9.52 | 13,399 | — | — |
| 1985-08-21 | $9.52 | $9.52 | 27,791 | — | — |
| 1985-08-20 | $9.52 | $9.52 | 20,843 | — | — |
| 1985-08-19 | $9.72 | $9.72 | 11,414 | — | — |
| 1985-08-16 | $9.82 | $9.82 | 79,899 | — | — |
| 1985-08-15 | $9.67 | $9.67 | 65,507 | — | — |
| 1985-08-14 | $9.52 | $9.52 | 4,218 | — | — |
| 1985-08-13 | $9.47 | $9.47 | 35,979 | — | — |
| 1985-08-12 | $9.47 | $9.47 | 38,957 | — | — |
| 1985-08-09 | $9.47 | $9.47 | 51,364 | — | — |
| 1985-08-08 | $9.42 | $9.42 | 225,057 | — | — |
| 1985-08-07 | $9.32 | $9.32 | 168,730 | — | — |
| 1985-08-06 | $9.52 | $9.52 | 993 | — | — |
| 1985-08-05 | $9.57 | $9.57 | 5,211 | — | — |
| 1985-08-02 | $9.52 | $9.52 | 8,933 | — | — |
| 1985-08-01 | $9.52 | $9.52 | 11,166 | — | — |
| 1985-07-31 | $9.22 | $9.22 | 2,233 | — | — |
| 1985-07-30 | $9.17 | $9.17 | 16,873 | — | — |
| 1985-07-29 | $9.17 | $9.17 | 2,978 | — | — |
| 1985-07-26 | $9.37 | $9.37 | 496 | — | — |
| 1985-07-25 | $9.47 | $9.47 | 2,978 | — | — |
| 1985-07-24 | $9.42 | $9.42 | 4,218 | — | — |
| 1985-07-23 | $9.47 | $9.47 | 2,481 | — | — |
| 1985-07-22 | $9.42 | $9.42 | 496 | — | — |
| 1985-07-19 | $9.47 | $9.47 | 6,700 | — | — |
| 1985-07-18 | $9.67 | $9.67 | 3,474 | — | — |
| 1985-07-17 | $9.72 | $9.72 | 6,700 | — | — |
| 1985-07-16 | $9.67 | $9.67 | 248 | — | — |
| 1985-07-15 | $9.67 | $9.67 | 2,978 | — | — |
| 1985-07-12 | $9.92 | $9.92 | 496 | — | — |
| 1985-07-11 | $9.92 | $9.92 | 3,474 | — | — |
| 1985-07-10 | $9.82 | $9.82 | 7,196 | — | — |
| 1985-07-09 | $10.13 | $10.13 | 3,226 | — | — |
| 1985-07-08 | $10.43 | $10.43 | 0 | — | — |
| 1985-07-05 | $10.43 | $10.43 | 3,474 | — | — |
| 1985-07-03 | $10.43 | $10.43 | 248 | — | — |
| 1985-07-02 | $10.43 | $10.43 | 2,233 | — | — |
| 1985-07-01 | $10.43 | $10.43 | 2,978 | — | — |
| 1985-06-28 | $10.53 | $10.53 | 14,144 | — | — |
| 1985-06-27 | $10.13 | $10.13 | 11,166 | — | — |
| 1985-06-26 | $9.87 | $9.87 | 4,963 | — | — |
| 1985-06-25 | $9.62 | $9.62 | 3,970 | — | — |
| 1985-06-24 | $9.87 | $9.87 | 7,692 | — | — |
| 1985-06-21 | $9.92 | $9.92 | 4,218 | — | — |
| 1985-06-20 | $9.67 | $9.67 | 6,700 | — | — |
| 1985-06-19 | $9.52 | $9.52 | 2,978 | — | — |
| 1985-06-18 | $9.37 | $9.37 | 36,476 | — | — |
| 1985-06-17 | $10.13 | $10.13 | 12,159 | — | — |
| 1985-06-14 | $10.43 | $10.43 | 6,451 | — | — |
| 1985-06-13 | $10.58 | $10.58 | 10,173 | — | — |
| 1985-06-12 | $10.83 | $10.83 | 2,978 | — | — |
| 1985-06-11 | $10.83 | $10.83 | 2,729 | — | — |
| 1985-06-10 | $10.83 | $10.83 | 8,188 | — | — |
| 1985-06-07 | $10.93 | $10.93 | 8,188 | — | — |
| 1985-06-06 | $10.93 | $10.93 | 2,729 | — | — |
| 1985-06-05 | $10.73 | $10.73 | 8,933 | — | — |
| 1985-06-04 | $10.63 | $10.63 | 7,196 | — | — |
| 1985-06-03 | $10.73 | $10.73 | 15,384 | — | — |
| 1985-05-31 | $10.88 | $10.88 | 7,196 | — | — |
| 1985-05-30 | $10.53 | $10.53 | 6,700 | — | — |
| 1985-05-29 | $10.23 | $10.23 | 7,692 | — | — |
| 1985-05-28 | $10.08 | $10.08 | 3,970 | — | — |
| 1985-05-24 | $10.02 | $10.02 | 496 | — | — |
| 1985-05-23 | $10.08 | $10.08 | 496 | — | — |
| 1985-05-22 | $10.13 | $10.13 | 1,241 | — | — |
| 1985-05-21 | $10.02 | $10.02 | 5,211 | — | — |
| 1985-05-20 | $10.13 | $10.13 | 2,978 | — | — |
| 1985-05-17 | $10.28 | $10.28 | 0 | — | — |
| 1985-05-16 | $10.28 | $10.28 | 7,940 | — | — |
| 1985-05-15 | $10.28 | $10.28 | 496 | — | — |
| 1985-05-14 | $10.28 | $10.28 | 2,233 | — | — |
| 1985-05-13 | $10.33 | $10.33 | 4,715 | — | — |
| 1985-05-10 | $10.13 | $10.13 | 2,978 | — | — |
| 1985-05-09 | $10.23 | $10.23 | 2,233 | — | — |
| 1985-05-08 | $10.23 | $10.23 | 496 | — | — |
| 1985-05-07 | $10.33 | $10.33 | 3,474 | — | — |
| 1985-05-06 | $10.23 | $10.23 | 17,866 | — | — |
| 1985-05-03 | $10.23 | $10.23 | 2,978 | — | — |
| 1985-05-02 | $10.28 | $10.28 | 12,159 | — | — |
| 1985-05-01 | $10.48 | $10.48 | 3,722 | — | — |
| 1985-04-30 | $10.28 | $10.28 | 6,700 | — | — |
| 1985-04-29 | $10.23 | $10.23 | 14,144 | — | — |
| 1985-04-26 | $10.13 | $10.13 | 16,625 | — | — |
| 1985-04-25 | $10.33 | $10.33 | 18,858 | — | — |
| 1985-04-24 | $9.63 | $9.63 | 37,055 | — | — |
| 1985-04-23 | $9.86 | $9.86 | 7,940 | — | — |
| 1985-04-22 | $9.60 | $9.60 | 4,632 | — | — |
| 1985-04-19 | $9.63 | $9.63 | 2,316 | — | — |
| 1985-04-18 | $9.63 | $9.63 | 0 | — | — |
| 1985-04-17 | $9.63 | $9.63 | 2,316 | — | — |
| 1985-04-16 | $9.60 | $9.60 | 10,256 | — | — |
| 1985-04-15 | $9.45 | $9.45 | 3,639 | — | — |
| 1985-04-12 | $9.52 | $9.52 | 0 | — | — |
| 1985-04-11 | $9.60 | $9.60 | 2,316 | — | — |
| 1985-04-10 | $9.60 | $9.60 | 0 | — | — |
| 1985-04-09 | $9.60 | $9.60 | 7,940 | — | — |
| 1985-04-08 | $9.63 | $9.63 | 9,925 | — | — |
| 1985-04-04 | $9.26 | $9.26 | 13,234 | — | — |
| 1985-04-03 | $9.14 | $9.14 | 29,445 | — | — |
| 1985-04-02 | $9.03 | $9.03 | 37,716 | — | — |
| 1985-04-01 | $9.11 | $9.11 | 25,806 | — | — |
| 1985-03-29 | $9.18 | $9.18 | 6,948 | — | — |
| 1985-03-28 | $8.99 | $8.99 | 22,167 | — | — |
| 1985-03-27 | $8.65 | $8.65 | 0 | — | — |
| 1985-03-26 | $8.65 | $8.65 | 9,594 | — | — |
| 1985-03-25 | $8.61 | $8.61 | 15,881 | — | — |
| 1985-03-22 | $8.54 | $8.54 | 0 | — | — |
| 1985-03-21 | $8.61 | $8.61 | 3,970 | — | — |
| 1985-03-20 | $8.65 | $8.65 | 0 | — | — |
| 1985-03-19 | $8.65 | $8.65 | 0 | — | — |
| 1985-03-18 | $8.65 | $8.65 | 0 | — | — |
| 1985-03-15 | $8.65 | $8.65 | 2,978 | — | — |
| 1985-03-14 | $8.77 | $8.77 | 2,316 | — | — |
| 1985-03-13 | $8.80 | $8.80 | 2,316 | — | — |
| 1985-03-12 | $8.80 | $8.80 | 3,639 | — | — |
| 1985-03-11 | $8.99 | $8.99 | 6,617 | — | — |
| 1985-03-08 | $8.77 | $8.77 | 2,978 | — | — |
| 1985-03-07 | $8.73 | $8.73 | 18,196 | — | — |
| 1985-03-06 | $8.80 | $8.80 | 54,589 | — | — |
| 1985-03-05 | $8.35 | $8.35 | 19,189 | — | — |
| 1985-03-04 | $8.73 | $8.73 | 9,594 | — | — |
| 1985-03-01 | $8.77 | $8.77 | 32,423 | — | — |
| 1985-02-28 | $8.99 | $8.99 | 7,940 | — | — |
| 1985-02-27 | $9.11 | $9.11 | 3,970 | — | — |
| 1985-02-26 | $9.14 | $9.14 | 37,716 | — | — |
| 1985-02-25 | $9.03 | $9.03 | 8,933 | — | — |
| 1985-02-22 | $8.95 | $8.95 | 0 | — | — |
| 1985-02-21 | $8.99 | $8.99 | 2,316 | — | — |
| 1985-02-20 | $8.92 | $8.92 | 3,639 | — | — |
| 1985-02-19 | $8.92 | $8.92 | 10,256 | — | — |
| 1985-02-15 | $9.18 | $9.18 | 12,241 | — | — |
| 1985-02-14 | $9.22 | $9.22 | 18,858 | — | — |
| 1985-02-13 | $9.18 | $9.18 | 12,241 | — | — |
| 1985-02-12 | $9.18 | $9.18 | 5,294 | — | — |
| 1985-02-11 | $9.14 | $9.14 | 11,249 | — | — |
| 1985-02-08 | $9.03 | $9.03 | 27,460 | — | — |
| 1985-02-07 | $8.73 | $8.73 | 15,881 | — | — |
| 1985-02-06 | $8.73 | $8.73 | 33,746 | — | — |
| 1985-02-05 | $8.54 | $8.54 | 41,025 | — | — |
| 1985-02-04 | $8.20 | $8.20 | 30,768 | — | — |
| 1985-02-01 | $8.35 | $8.35 | 18,196 | — | — |
| 1985-01-31 | $8.65 | $8.65 | 30,768 | — | — |
| 1985-01-30 | $8.77 | $8.77 | 50,288 | — | — |
| 1985-01-29 | $8.61 | $8.61 | 55,913 | — | — |
| 1985-01-28 | $7.93 | $7.93 | 26,468 | — | — |
| 1985-01-25 | $7.75 | $7.75 | 39,040 | — | — |
| 1985-01-24 | $7.75 | $7.75 | 13,895 | — | — |
| 1985-01-23 | $7.90 | $7.90 | 46,649 | — | — |
| 1985-01-22 | $7.52 | $7.52 | 52,273 | — | — |
| 1985-01-21 | $7.18 | $7.18 | 25,806 | — | — |
| 1985-01-18 | $6.91 | $6.91 | 30,107 | — | — |
| 1985-01-17 | $7.18 | $7.18 | 89,990 | — | — |
| 1985-01-16 | $6.73 | $6.73 | 29,445 | — | — |
| 1985-01-15 | $6.42 | $6.42 | 3,308 | — | — |
| 1985-01-14 | $6.42 | $6.42 | 2,316 | — | — |
| 1985-01-11 | $6.31 | $6.31 | 4,963 | — | — |
| 1985-01-10 | $6.20 | $6.20 | 6,617 | — | — |
| 1985-01-09 | $6.08 | $6.08 | 14,557 | — | — |
| 1985-01-08 | $6.16 | $6.16 | 993 | — | — |
| 1985-01-07 | $6.16 | $6.16 | 9,925 | — | — |
| 1985-01-04 | $6.05 | $6.05 | 3,308 | — | — |
| 1985-01-03 | $5.97 | $5.97 | 993 | — | — |
| 1985-01-02 | $6.01 | $6.01 | 1,323 | — | — |