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 | $9.59 | $9.80 | 65,600 | — | — |
| 1985-12-30 | $9.53 | $9.73 | 174,400 | — | — |
| 1985-12-27 | $9.53 | $9.73 | 288,800 | — | — |
| 1985-12-26 | $9.47 | $9.67 | 23,600 | — | — |
| 1985-12-24 | $9.50 | $9.70 | 130,400 | — | — |
| 1985-12-23 | $9.63 | $9.83 | 99,200 | — | — |
| 1985-12-20 | $9.63 | $9.83 | 358,000 | — | — |
| 1985-12-19 | $9.47 | $9.67 | 272,000 | — | — |
| 1985-12-18 | $9.63 | $9.83 | 241,600 | — | — |
| 1985-12-17 | $9.72 | $9.92 | 378,800 | — | — |
| 1985-12-16 | $9.94 | $10.15 | 202,000 | — | — |
| 1985-12-13 | $9.41 | $9.60 | 480,000 | — | — |
| 1985-12-12 | $9.13 | $9.32 | 194,800 | — | — |
| 1985-12-11 | $9.16 | $9.35 | 922,000 | — | — |
| 1985-12-10 | $9.19 | $9.38 | 89,600 | — | — |
| 1985-12-09 | $9.22 | $9.41 | 196,400 | — | — |
| 1985-12-06 | $9.13 | $9.32 | 159,200 | — | — |
| 1985-12-05 | $9.16 | $9.35 | 450,000 | — | — |
| 1985-12-04 | $8.78 | $8.97 | 35,600 | — | — |
| 1985-12-03 | $8.72 | $8.90 | 109,600 | — | — |
| 1985-12-02 | $8.75 | $8.93 | 39,600 | — | — |
| 1985-11-29 | $8.78 | $8.97 | 18,800 | — | — |
| 1985-11-27 | $8.75 | $8.93 | 138,000 | — | — |
| 1985-11-26 | $8.69 | $8.87 | 151,200 | — | — |
| 1985-11-25 | $8.72 | $8.90 | 91,200 | — | — |
| 1985-11-22 | $8.53 | $8.71 | 138,400 | — | — |
| 1985-11-21 | $8.84 | $9.03 | 128,400 | — | — |
| 1985-11-20 | $8.78 | $8.97 | 51,600 | — | — |
| 1985-11-19 | $8.88 | $9.06 | 197,200 | — | — |
| 1985-11-18 | $8.94 | $9.13 | 212,000 | — | — |
| 1985-11-15 | $8.69 | $8.87 | 194,000 | — | — |
| 1985-11-14 | $8.69 | $8.87 | 118,400 | — | — |
| 1985-11-13 | $8.88 | $9.06 | 61,600 | — | — |
| 1985-11-12 | $8.88 | $9.06 | 348,400 | — | — |
| 1985-11-11 | $8.69 | $8.87 | 31,600 | — | — |
| 1985-11-08 | $8.44 | $8.61 | 65,200 | — | — |
| 1985-11-07 | $8.44 | $8.61 | 180,800 | — | — |
| 1985-11-06 | $8.34 | $8.52 | 543,200 | — | — |
| 1985-11-05 | $8.38 | $8.55 | 142,000 | — | — |
| 1985-11-04 | $8.41 | $8.54 | 142,800 | — | — |
| 1985-11-01 | $8.56 | $8.70 | 198,000 | — | — |
| 1985-10-31 | $8.50 | $8.63 | 312,800 | — | — |
| 1985-10-30 | $8.19 | $8.32 | 91,600 | — | — |
| 1985-10-29 | $8.03 | $8.16 | 23,200 | — | — |
| 1985-10-28 | $7.91 | $8.03 | 230,000 | — | — |
| 1985-10-25 | $7.88 | $8.00 | 35,200 | — | — |
| 1985-10-24 | $7.88 | $8.00 | 27,600 | — | — |
| 1985-10-23 | $7.97 | $8.09 | 69,200 | — | — |
| 1985-10-22 | $7.75 | $7.87 | 956,400 | — | — |
| 1985-10-21 | $7.91 | $8.03 | 142,400 | — | — |
| 1985-10-18 | $7.94 | $8.06 | 68,000 | — | — |
| 1985-10-17 | $7.91 | $8.03 | 110,800 | — | — |
| 1985-10-16 | $7.81 | $7.94 | 98,400 | — | — |
| 1985-10-15 | $7.84 | $7.97 | 222,400 | — | — |
| 1985-10-14 | $7.91 | $8.03 | 37,600 | — | — |
| 1985-10-11 | $7.88 | $8.00 | 7,200 | — | — |
| 1985-10-10 | $7.75 | $7.87 | 64,800 | — | — |
| 1985-10-09 | $7.72 | $7.84 | 196,000 | — | — |
| 1985-10-08 | $7.75 | $7.87 | 17,200 | — | — |
| 1985-10-07 | $7.81 | $7.94 | 287,600 | — | — |
| 1985-10-04 | $7.75 | $7.87 | 60,400 | — | — |
| 1985-10-03 | $7.75 | $7.87 | 46,000 | — | — |
| 1985-10-02 | $7.84 | $7.97 | 50,800 | — | — |
| 1985-10-01 | $7.78 | $7.90 | 23,200 | — | — |
| 1985-09-30 | $7.69 | $7.81 | 203,200 | — | — |
| 1985-09-26 | $7.50 | $7.62 | 39,200 | — | — |
| 1985-09-25 | $7.56 | $7.68 | 62,000 | — | — |
| 1985-09-24 | $7.63 | $7.75 | 305,200 | — | — |
| 1985-09-23 | $7.78 | $7.90 | 52,400 | — | — |
| 1985-09-20 | $7.66 | $7.78 | 106,000 | — | — |
| 1985-09-19 | $7.50 | $7.62 | 103,200 | — | — |
| 1985-09-18 | $7.50 | $7.62 | 64,800 | — | — |
| 1985-09-17 | $7.63 | $7.75 | 180,400 | — | — |
| 1985-09-16 | $7.53 | $7.65 | 36,400 | — | — |
| 1985-09-13 | $7.50 | $7.62 | 55,600 | — | — |
| 1985-09-12 | $7.41 | $7.52 | 219,200 | — | — |
| 1985-09-11 | $7.28 | $7.40 | 120,400 | — | — |
| 1985-09-10 | $7.44 | $7.56 | 160,800 | — | — |
| 1985-09-09 | $7.44 | $7.56 | 133,600 | — | — |
| 1985-09-06 | $7.59 | $7.71 | 102,800 | — | — |
| 1985-09-05 | $7.59 | $7.71 | 343,200 | — | — |
| 1985-09-04 | $7.63 | $7.75 | 32,400 | — | — |
| 1985-09-03 | $7.66 | $7.78 | 110,400 | — | — |
| 1985-08-30 | $7.66 | $7.78 | 254,000 | — | — |
| 1985-08-29 | $7.69 | $7.81 | 158,800 | — | — |
| 1985-08-28 | $7.75 | $7.87 | 46,800 | — | — |
| 1985-08-27 | $7.81 | $7.94 | 26,000 | — | — |
| 1985-08-26 | $7.72 | $7.84 | 72,800 | — | — |
| 1985-08-23 | $7.66 | $7.78 | 46,400 | — | — |
| 1985-08-22 | $7.78 | $7.90 | 44,800 | — | — |
| 1985-08-21 | $7.88 | $8.00 | 35,600 | — | — |
| 1985-08-20 | $7.84 | $7.97 | 380,400 | — | — |
| 1985-08-19 | $7.63 | $7.75 | 79,600 | — | — |
| 1985-08-16 | $8.06 | $8.19 | 23,600 | — | — |
| 1985-08-15 | $8.09 | $8.22 | 21,600 | — | — |
| 1985-08-14 | $8.06 | $8.19 | 131,200 | — | — |
| 1985-08-13 | $7.94 | $8.06 | 81,200 | — | — |
| 1985-08-12 | $8.06 | $8.19 | 26,800 | — | — |
| 1985-08-09 | $8.13 | $8.25 | 257,200 | — | — |
| 1985-08-08 | $8.38 | $8.51 | 123,200 | — | — |
| 1985-08-07 | $8.44 | $8.57 | 92,800 | — | — |
| 1985-08-06 | $8.22 | $8.35 | 154,000 | — | — |
| 1985-08-05 | $8.13 | $8.21 | 90,000 | — | — |
| 1985-08-02 | $8.25 | $8.34 | 93,600 | — | — |
| 1985-08-01 | $8.19 | $8.27 | 84,000 | — | — |
| 1985-07-31 | $8.16 | $8.24 | 88,000 | — | — |
| 1985-07-30 | $8.25 | $8.34 | 66,800 | — | — |
| 1985-07-29 | $8.19 | $8.27 | 14,400 | — | — |
| 1985-07-26 | $8.31 | $8.40 | 36,400 | — | — |
| 1985-07-25 | $8.31 | $8.40 | 154,400 | — | — |
| 1985-07-24 | $8.19 | $8.27 | 20,000 | — | — |
| 1985-07-23 | $8.28 | $8.37 | 453,600 | — | — |
| 1985-07-22 | $8.25 | $8.34 | 472,400 | — | — |
| 1985-07-19 | $8.25 | $8.34 | 132,000 | — | — |
| 1985-07-18 | $8.25 | $8.34 | 191,200 | — | — |
| 1985-07-17 | $8.34 | $8.43 | 687,600 | — | — |
| 1985-07-16 | $8.28 | $8.37 | 431,200 | — | — |
| 1985-07-15 | $8.47 | $8.56 | 413,200 | — | — |
| 1985-07-12 | $8.34 | $8.43 | 194,800 | — | — |
| 1985-07-11 | $8.38 | $8.46 | 60,400 | — | — |
| 1985-07-10 | $8.25 | $8.34 | 86,800 | — | — |
| 1985-07-09 | $8.00 | $8.08 | 519,600 | — | — |
| 1985-07-08 | $7.81 | $7.89 | 227,200 | — | — |
| 1985-07-05 | $8.31 | $8.40 | 40,400 | — | — |
| 1985-07-03 | $8.25 | $8.34 | 249,600 | — | — |
| 1985-07-02 | $8.38 | $8.46 | 537,200 | — | — |
| 1985-07-01 | $8.41 | $8.49 | 36,000 | — | — |
| 1985-06-28 | $8.41 | $8.49 | 60,000 | — | — |
| 1985-06-27 | $8.22 | $8.31 | 105,600 | — | — |
| 1985-06-26 | $8.06 | $8.15 | 29,600 | — | — |
| 1985-06-25 | $8.19 | $8.27 | 101,600 | — | — |
| 1985-06-24 | $8.22 | $8.31 | 60,400 | — | — |
| 1985-06-21 | $8.25 | $8.34 | 134,400 | — | — |
| 1985-06-20 | $8.13 | $8.21 | 202,000 | — | — |
| 1985-06-19 | $8.41 | $8.49 | 24,800 | — | — |
| 1985-06-18 | $8.19 | $8.27 | 47,600 | — | — |
| 1985-06-17 | $7.94 | $8.02 | 59,200 | — | — |
| 1985-06-14 | $7.94 | $8.02 | 360,000 | — | — |
| 1985-06-13 | $8.06 | $8.15 | 75,200 | — | — |
| 1985-06-12 | $8.16 | $8.24 | 50,800 | — | — |
| 1985-06-11 | $8.19 | $8.27 | 94,800 | — | — |
| 1985-06-10 | $8.25 | $8.34 | 18,000 | — | — |
| 1985-06-07 | $8.28 | $8.37 | 452,000 | — | — |
| 1985-06-06 | $8.31 | $8.40 | 166,400 | — | — |
| 1985-06-05 | $8.34 | $8.43 | 141,600 | — | — |
| 1985-06-04 | $8.31 | $8.40 | 47,200 | — | — |
| 1985-06-03 | $8.30 | $8.38 | 212,800 | — | — |
| 1985-05-31 | $8.19 | $8.27 | 198,400 | — | — |
| 1985-05-30 | $8.16 | $8.24 | 460,800 | — | — |
| 1985-05-29 | $8.09 | $8.18 | 117,600 | — | — |
| 1985-05-28 | $8.17 | $8.26 | 233,600 | — | — |
| 1985-05-24 | $8.13 | $8.21 | 37,600 | — | — |
| 1985-05-23 | $8.08 | $8.16 | 64,800 | — | — |
| 1985-05-22 | $8.06 | $8.15 | 507,200 | — | — |
| 1985-05-21 | $8.16 | $8.24 | 133,600 | — | — |
| 1985-05-20 | $8.05 | $8.13 | 220,800 | — | — |
| 1985-05-17 | $7.78 | $7.86 | 184,000 | — | — |
| 1985-05-16 | $7.63 | $7.71 | 336,800 | — | — |
| 1985-05-15 | $7.55 | $7.63 | 70,400 | — | — |
| 1985-05-14 | $7.56 | $7.64 | 157,600 | — | — |
| 1985-05-13 | $7.44 | $7.52 | 322,400 | — | — |
| 1985-05-10 | $7.38 | $7.45 | 447,200 | — | — |
| 1985-05-09 | $7.33 | $7.41 | 160,000 | — | — |
| 1985-05-08 | $7.33 | $7.41 | 223,200 | — | — |
| 1985-05-07 | $7.38 | $7.45 | 32,000 | — | — |
| 1985-05-06 | $7.31 | $7.39 | 12,800 | — | — |
| 1985-05-03 | $7.36 | $7.44 | 24,800 | — | — |
| 1985-05-02 | $7.36 | $7.44 | 14,400 | — | — |
| 1985-05-01 | $7.34 | $7.42 | 88,000 | — | — |
| 1985-04-30 | $7.41 | $7.48 | 539,200 | — | — |
| 1985-04-29 | $7.38 | $7.41 | 70,400 | — | — |
| 1985-04-26 | $7.50 | $7.54 | 188,000 | — | — |
| 1985-04-25 | $7.58 | $7.61 | 197,600 | — | — |
| 1985-04-24 | $7.64 | $7.68 | 15,200 | — | — |
| 1985-04-23 | $7.66 | $7.69 | 42,400 | — | — |
| 1985-04-22 | $7.58 | $7.61 | 52,800 | — | — |
| 1985-04-19 | $7.59 | $7.63 | 23,200 | — | — |
| 1985-04-18 | $7.63 | $7.66 | 459,200 | — | — |
| 1985-04-17 | $7.67 | $7.71 | 37,600 | — | — |
| 1985-04-16 | $7.78 | $7.82 | 271,200 | — | — |
| 1985-04-15 | $7.81 | $7.85 | 58,400 | — | — |
| 1985-04-12 | $7.67 | $7.71 | 27,200 | — | — |
| 1985-04-11 | $7.63 | $7.66 | 260,800 | — | — |
| 1985-04-10 | $7.44 | $7.47 | 118,400 | — | — |
| 1985-04-09 | $7.36 | $7.39 | 164,800 | — | — |
| 1985-04-08 | $7.39 | $7.43 | 115,200 | — | — |
| 1985-04-04 | $7.42 | $7.46 | 123,200 | — | — |
| 1985-04-03 | $7.50 | $7.54 | 74,400 | — | — |
| 1985-04-02 | $7.69 | $7.72 | 62,400 | — | — |
| 1985-04-01 | $7.78 | $7.82 | 64,800 | — | — |
| 1985-03-29 | $7.84 | $7.88 | 145,600 | — | — |
| 1985-03-28 | $7.89 | $7.93 | 80,000 | — | — |
| 1985-03-27 | $7.89 | $7.93 | 106,400 | — | — |
| 1985-03-26 | $7.84 | $7.88 | 138,400 | — | — |
| 1985-03-25 | $7.75 | $7.79 | 18,400 | — | — |
| 1985-03-22 | $7.81 | $7.85 | 67,200 | — | — |
| 1985-03-21 | $7.80 | $7.83 | 91,200 | — | — |
| 1985-03-20 | $7.72 | $7.76 | 119,200 | — | — |
| 1985-03-19 | $7.72 | $7.76 | 184,000 | — | — |
| 1985-03-18 | $7.70 | $7.74 | 48,800 | — | — |
| 1985-03-15 | $7.78 | $7.82 | 152,000 | — | — |
| 1985-03-14 | $7.78 | $7.82 | 45,600 | — | — |
| 1985-03-13 | $7.64 | $7.68 | 97,600 | — | — |
| 1985-03-12 | $7.69 | $7.72 | 117,600 | — | — |
| 1985-03-11 | $7.72 | $7.76 | 56,800 | — | — |
| 1985-03-08 | $7.88 | $7.91 | 99,200 | — | — |
| 1985-03-07 | $7.97 | $8.01 | 72,000 | — | — |
| 1985-03-06 | $8.05 | $8.08 | 20,000 | — | — |
| 1985-03-05 | $8.11 | $8.15 | 212,800 | — | — |
| 1985-03-04 | $8.19 | $8.23 | 152,000 | — | — |
| 1985-03-01 | $8.33 | $8.37 | 156,800 | — | — |
| 1985-02-28 | $8.31 | $8.35 | 83,200 | — | — |
| 1985-02-27 | $8.30 | $8.34 | 116,000 | — | — |
| 1985-02-26 | $8.36 | $8.40 | 140,000 | — | — |
| 1985-02-25 | $8.19 | $8.23 | 52,800 | — | — |
| 1985-02-22 | $8.16 | $8.19 | 19,200 | — | — |
| 1985-02-21 | $8.16 | $8.19 | 35,200 | — | — |
| 1985-02-20 | $8.17 | $8.21 | 154,400 | — | — |
| 1985-02-19 | $8.16 | $8.19 | 121,600 | — | — |
| 1985-02-15 | $8.38 | $8.41 | 160,000 | — | — |
| 1985-02-14 | $8.56 | $8.60 | 107,200 | — | — |
| 1985-02-13 | $8.59 | $8.63 | 255,200 | — | — |
| 1985-02-12 | $8.53 | $8.57 | 240,800 | — | — |
| 1985-02-11 | $8.61 | $8.65 | 143,200 | — | — |
| 1985-02-08 | $8.55 | $8.59 | 44,000 | — | — |
| 1985-02-07 | $8.47 | $8.51 | 128,000 | — | — |
| 1985-02-06 | $8.41 | $8.45 | 289,600 | — | — |
| 1985-02-05 | $8.38 | $8.41 | 100,800 | — | — |
| 1985-02-04 | $8.28 | $8.28 | 52,800 | — | — |
| 1985-02-01 | $8.28 | $8.28 | 184,800 | — | — |
| 1985-01-31 | $8.44 | $8.44 | 119,200 | — | — |
| 1985-01-30 | $8.50 | $8.50 | 316,000 | — | — |
| 1985-01-29 | $8.23 | $8.23 | 157,600 | — | — |
| 1985-01-28 | $8.16 | $8.16 | 58,400 | — | — |
| 1985-01-25 | $8.20 | $8.20 | 104,000 | — | — |
| 1985-01-24 | $8.22 | $8.22 | 136,800 | — | — |
| 1985-01-23 | $8.06 | $8.06 | 129,600 | — | — |
| 1985-01-22 | $8.13 | $8.13 | 400,800 | — | — |
| 1985-01-21 | $8.16 | $8.16 | 619,200 | — | — |
| 1985-01-18 | $7.88 | $7.87 | 118,400 | — | — |
| 1985-01-17 | $7.73 | $7.73 | 64,800 | — | — |
| 1985-01-16 | $7.81 | $7.81 | 292,000 | — | — |
| 1985-01-15 | $7.63 | $7.62 | 656,000 | — | — |
| 1985-01-14 | $7.47 | $7.47 | 133,600 | — | — |
| 1985-01-11 | $7.28 | $7.28 | 511,200 | — | — |
| 1985-01-10 | $7.34 | $7.34 | 1,064,800 | — | — |
| 1985-01-09 | $6.97 | $6.97 | 825,600 | — | — |
| 1985-01-08 | $6.91 | $6.91 | 363,200 | — | — |
| 1985-01-07 | $6.94 | $6.94 | 116,000 | — | — |
| 1985-01-04 | $7.03 | $7.03 | 12,800 | — | — |
| 1985-01-03 | $7.09 | $7.09 | 109,600 | — | — |
| 1985-01-02 | $7.20 | $7.20 | 27,200 | — | — |