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
- 1974-12-17 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 | $13.33 | $19.20 | 279,600 | — | — |
| 1985-12-30 | $13.17 | $18.96 | 93,300 | — | — |
| 1985-12-27 | $12.42 | $17.88 | 116,400 | — | — |
| 1985-12-26 | $12.38 | $17.82 | 40,200 | — | — |
| 1985-12-24 | $12.25 | $17.64 | 58,200 | — | — |
| 1985-12-23 | $12.13 | $17.46 | 130,500 | — | — |
| 1985-12-20 | $12.04 | $17.34 | 232,500 | — | — |
| 1985-12-19 | $12.42 | $17.88 | 127,200 | — | — |
| 1985-12-18 | $12.75 | $18.22 | 576,000 | — | — |
| 1985-12-17 | $12.50 | $17.86 | 162,300 | — | — |
| 1985-12-16 | $12.29 | $17.57 | 438,300 | — | — |
| 1985-12-13 | $12.33 | $17.63 | 135,000 | — | — |
| 1985-12-12 | $12.13 | $17.33 | 163,800 | — | — |
| 1985-12-11 | $12.08 | $17.27 | 243,600 | — | — |
| 1985-12-10 | $11.54 | $16.49 | 115,200 | — | — |
| 1985-12-09 | $12.00 | $17.15 | 106,200 | — | — |
| 1985-12-06 | $12.00 | $17.15 | 170,100 | — | — |
| 1985-12-05 | $11.96 | $17.09 | 277,200 | — | — |
| 1985-12-04 | $12.08 | $17.27 | 194,100 | — | — |
| 1985-12-03 | $11.67 | $16.67 | 103,800 | — | — |
| 1985-12-02 | $11.75 | $16.79 | 167,100 | — | — |
| 1985-11-29 | $12.13 | $17.33 | 324,600 | — | — |
| 1985-11-27 | $11.79 | $16.85 | 252,900 | — | — |
| 1985-11-26 | $11.50 | $16.43 | 68,400 | — | — |
| 1985-11-25 | $11.71 | $16.73 | 110,400 | — | — |
| 1985-11-22 | $11.88 | $16.97 | 251,700 | — | — |
| 1985-11-21 | $11.71 | $16.73 | 175,800 | — | — |
| 1985-11-20 | $11.38 | $16.26 | 132,300 | — | — |
| 1985-11-19 | $11.33 | $16.20 | 438,000 | — | — |
| 1985-11-18 | $11.13 | $15.90 | 333,000 | — | — |
| 1985-11-15 | $11.50 | $16.43 | 195,600 | — | — |
| 1985-11-14 | $11.75 | $16.79 | 244,800 | — | — |
| 1985-11-13 | $11.96 | $17.09 | 463,500 | — | — |
| 1985-11-12 | $11.67 | $16.67 | 329,700 | — | — |
| 1985-11-11 | $12.33 | $17.63 | 452,700 | — | — |
| 1985-11-08 | $12.00 | $17.15 | 783,300 | — | — |
| 1985-11-07 | $11.25 | $16.08 | 627,000 | — | — |
| 1985-11-06 | $11.00 | $15.72 | 145,800 | — | — |
| 1985-11-05 | $11.00 | $15.72 | 238,500 | — | — |
| 1985-11-04 | $11.00 | $15.72 | 314,400 | — | — |
| 1985-11-01 | $11.04 | $15.78 | 155,700 | — | — |
| 1985-10-31 | $11.25 | $16.08 | 349,200 | — | — |
| 1985-10-30 | $11.42 | $16.32 | 229,500 | — | — |
| 1985-10-29 | $11.50 | $16.43 | 561,600 | — | — |
| 1985-10-28 | $11.00 | $15.72 | 22,800 | — | — |
| 1985-10-25 | $10.92 | $15.60 | 63,900 | — | — |
| 1985-10-24 | $10.92 | $15.60 | 198,300 | — | — |
| 1985-10-23 | $10.88 | $15.54 | 76,800 | — | — |
| 1985-10-22 | $11.17 | $15.96 | 183,900 | — | — |
| 1985-10-21 | $11.42 | $16.32 | 225,900 | — | — |
| 1985-10-18 | $11.29 | $16.14 | 240,000 | — | — |
| 1985-10-17 | $11.25 | $16.08 | 559,500 | — | — |
| 1985-10-16 | $11.25 | $16.08 | 487,200 | — | — |
| 1985-10-15 | $11.13 | $15.90 | 660,300 | — | — |
| 1985-10-14 | $10.79 | $15.42 | 64,500 | — | — |
| 1985-10-11 | $10.71 | $15.30 | 139,500 | — | — |
| 1985-10-10 | $10.50 | $15.01 | 51,900 | — | — |
| 1985-10-09 | $10.46 | $14.95 | 123,600 | — | — |
| 1985-10-08 | $10.42 | $14.89 | 166,500 | — | — |
| 1985-10-07 | $10.54 | $15.07 | 90,600 | — | — |
| 1985-10-04 | $10.46 | $14.95 | 199,800 | — | — |
| 1985-10-03 | $10.21 | $14.59 | 213,600 | — | — |
| 1985-10-02 | $9.92 | $14.17 | 103,200 | — | — |
| 1985-10-01 | $10.04 | $14.35 | 83,700 | — | — |
| 1985-09-30 | $9.83 | $14.05 | 104,700 | — | — |
| 1985-09-26 | $9.83 | $14.05 | 213,900 | — | — |
| 1985-09-25 | $9.92 | $14.17 | 88,500 | — | — |
| 1985-09-24 | $9.83 | $14.05 | 102,600 | — | — |
| 1985-09-23 | $10.04 | $14.35 | 356,400 | — | — |
| 1985-09-20 | $9.71 | $13.87 | 198,900 | — | — |
| 1985-09-19 | $9.79 | $13.86 | 119,700 | — | — |
| 1985-09-18 | $9.71 | $13.74 | 257,700 | — | — |
| 1985-09-17 | $10.00 | $14.16 | 159,300 | — | — |
| 1985-09-16 | $9.96 | $14.10 | 37,200 | — | — |
| 1985-09-13 | $9.88 | $13.98 | 490,200 | — | — |
| 1985-09-12 | $9.96 | $14.10 | 73,500 | — | — |
| 1985-09-11 | $9.88 | $13.98 | 110,700 | — | — |
| 1985-09-10 | $9.92 | $14.04 | 84,900 | — | — |
| 1985-09-09 | $9.92 | $14.04 | 119,400 | — | — |
| 1985-09-06 | $10.00 | $14.16 | 285,600 | — | — |
| 1985-09-05 | $9.96 | $14.10 | 451,800 | — | — |
| 1985-09-04 | $9.92 | $14.04 | 73,200 | — | — |
| 1985-09-03 | $9.92 | $14.04 | 175,500 | — | — |
| 1985-08-30 | $9.88 | $13.98 | 158,700 | — | — |
| 1985-08-29 | $9.83 | $13.92 | 77,100 | — | — |
| 1985-08-28 | $9.79 | $13.86 | 202,800 | — | — |
| 1985-08-27 | $9.71 | $13.74 | 190,200 | — | — |
| 1985-08-26 | $9.50 | $13.45 | 239,100 | — | — |
| 1985-08-23 | $9.58 | $13.57 | 583,200 | — | — |
| 1985-08-22 | $9.92 | $14.04 | 372,300 | — | — |
| 1985-08-21 | $10.04 | $14.21 | 457,200 | — | — |
| 1985-08-20 | $10.33 | $14.63 | 472,200 | — | — |
| 1985-08-19 | $9.92 | $14.04 | 46,500 | — | — |
| 1985-08-16 | $9.88 | $13.98 | 148,500 | — | — |
| 1985-08-15 | $9.88 | $13.98 | 261,000 | — | — |
| 1985-08-14 | $9.75 | $13.80 | 82,200 | — | — |
| 1985-08-13 | $9.75 | $13.80 | 67,800 | — | — |
| 1985-08-12 | $9.88 | $13.98 | 42,000 | — | — |
| 1985-08-09 | $9.92 | $14.04 | 63,000 | — | — |
| 1985-08-08 | $9.92 | $14.04 | 85,500 | — | — |
| 1985-08-07 | $9.83 | $13.92 | 82,200 | — | — |
| 1985-08-06 | $9.67 | $13.68 | 160,500 | — | — |
| 1985-08-05 | $9.83 | $13.92 | 32,400 | — | — |
| 1985-08-02 | $9.92 | $14.04 | 87,900 | — | — |
| 1985-08-01 | $9.88 | $13.98 | 106,200 | — | — |
| 1985-07-31 | $9.96 | $14.10 | 212,700 | — | — |
| 1985-07-30 | $10.17 | $14.39 | 64,800 | — | — |
| 1985-07-29 | $10.13 | $14.33 | 155,400 | — | — |
| 1985-07-26 | $10.25 | $14.51 | 202,800 | — | — |
| 1985-07-25 | $10.42 | $14.74 | 65,700 | — | — |
| 1985-07-24 | $10.25 | $14.51 | 115,800 | — | — |
| 1985-07-23 | $10.25 | $14.51 | 325,200 | — | — |
| 1985-07-22 | $10.71 | $15.16 | 270,000 | — | — |
| 1985-07-19 | $10.63 | $15.04 | 314,400 | — | — |
| 1985-07-18 | $10.71 | $15.16 | 144,600 | — | — |
| 1985-07-17 | $10.79 | $15.28 | 982,800 | — | — |
| 1985-07-16 | $10.67 | $15.10 | 688,200 | — | — |
| 1985-07-15 | $10.71 | $15.16 | 222,600 | — | — |
| 1985-07-12 | $10.96 | $15.51 | 409,800 | — | — |
| 1985-07-11 | $10.63 | $15.04 | 344,700 | — | — |
| 1985-07-10 | $10.46 | $14.80 | 355,800 | — | — |
| 1985-07-09 | $9.96 | $14.10 | 58,200 | — | — |
| 1985-07-08 | $9.79 | $13.86 | 55,200 | — | — |
| 1985-07-05 | $9.88 | $13.98 | 35,700 | — | — |
| 1985-07-03 | $9.88 | $13.98 | 47,100 | — | — |
| 1985-07-02 | $9.96 | $14.10 | 28,500 | — | — |
| 1985-07-01 | $9.96 | $14.10 | 80,400 | — | — |
| 1985-06-28 | $10.00 | $14.16 | 37,800 | — | — |
| 1985-06-27 | $9.88 | $13.98 | 33,900 | — | — |
| 1985-06-26 | $9.83 | $13.92 | 43,200 | — | — |
| 1985-06-25 | $9.92 | $14.04 | 51,000 | — | — |
| 1985-06-24 | $9.83 | $13.92 | 46,200 | — | — |
| 1985-06-21 | $10.00 | $14.16 | 316,500 | — | — |
| 1985-06-20 | $9.83 | $13.92 | 60,600 | — | — |
| 1985-06-19 | $9.88 | $13.85 | 207,300 | — | — |
| 1985-06-18 | $10.00 | $14.02 | 181,800 | — | — |
| 1985-06-17 | $9.75 | $13.67 | 96,300 | — | — |
| 1985-06-14 | $9.79 | $13.73 | 91,800 | — | — |
| 1985-06-13 | $9.58 | $13.44 | 103,800 | — | — |
| 1985-06-12 | $9.58 | $13.44 | 135,000 | — | — |
| 1985-06-11 | $9.67 | $13.55 | 521,100 | — | — |
| 1985-06-10 | $9.79 | $13.73 | 62,100 | — | — |
| 1985-06-07 | $9.75 | $13.67 | 836,100 | — | — |
| 1985-06-06 | $10.21 | $14.31 | 98,100 | — | — |
| 1985-06-05 | $10.21 | $14.31 | 100,800 | — | — |
| 1985-06-04 | $10.08 | $14.14 | 204,600 | — | — |
| 1985-06-03 | $10.08 | $14.14 | 90,000 | — | — |
| 1985-05-31 | $10.00 | $14.02 | 362,100 | — | — |
| 1985-05-30 | $9.92 | $13.90 | 176,700 | — | — |
| 1985-05-29 | $9.92 | $13.90 | 304,200 | — | — |
| 1985-05-28 | $9.96 | $13.96 | 447,900 | — | — |
| 1985-05-24 | $9.92 | $13.90 | 47,700 | — | — |
| 1985-05-23 | $9.92 | $13.90 | 147,300 | — | — |
| 1985-05-22 | $9.96 | $13.96 | 139,200 | — | — |
| 1985-05-21 | $10.00 | $14.02 | 321,600 | — | — |
| 1985-05-20 | $9.88 | $13.85 | 363,600 | — | — |
| 1985-05-17 | $9.67 | $13.55 | 190,200 | — | — |
| 1985-05-16 | $9.67 | $13.55 | 246,000 | — | — |
| 1985-05-15 | $9.54 | $13.38 | 125,100 | — | — |
| 1985-05-14 | $9.38 | $13.14 | 142,200 | — | — |
| 1985-05-13 | $9.33 | $13.09 | 108,600 | — | — |
| 1985-05-10 | $9.25 | $12.97 | 196,500 | — | — |
| 1985-05-09 | $9.08 | $12.74 | 39,000 | — | — |
| 1985-05-08 | $9.17 | $12.85 | 42,000 | — | — |
| 1985-05-07 | $9.21 | $12.91 | 84,900 | — | — |
| 1985-05-06 | $9.04 | $12.68 | 45,300 | — | — |
| 1985-05-03 | $9.00 | $12.62 | 205,500 | — | — |
| 1985-05-02 | $9.00 | $12.62 | 39,300 | — | — |
| 1985-05-01 | $9.04 | $12.68 | 150,600 | — | — |
| 1985-04-30 | $9.25 | $12.97 | 85,800 | — | — |
| 1985-04-29 | $9.25 | $12.97 | 40,500 | — | — |
| 1985-04-26 | $9.33 | $13.09 | 121,500 | — | — |
| 1985-04-25 | $9.38 | $13.14 | 42,900 | — | — |
| 1985-04-24 | $9.42 | $13.20 | 75,300 | — | — |
| 1985-04-23 | $9.42 | $13.20 | 81,000 | — | — |
| 1985-04-22 | $9.29 | $13.03 | 74,400 | — | — |
| 1985-04-19 | $9.42 | $13.20 | 273,000 | — | — |
| 1985-04-18 | $9.13 | $12.79 | 134,400 | — | — |
| 1985-04-17 | $9.29 | $13.03 | 74,400 | — | — |
| 1985-04-16 | $9.21 | $12.91 | 129,900 | — | — |
| 1985-04-15 | $9.04 | $12.68 | 108,300 | — | — |
| 1985-04-12 | $9.17 | $12.85 | 271,200 | — | — |
| 1985-04-11 | $9.29 | $13.03 | 81,900 | — | — |
| 1985-04-10 | $9.29 | $13.03 | 140,400 | — | — |
| 1985-04-09 | $9.33 | $13.09 | 134,700 | — | — |
| 1985-04-08 | $9.33 | $13.09 | 249,600 | — | — |
| 1985-04-04 | $9.50 | $13.32 | 74,100 | — | — |
| 1985-04-03 | $9.29 | $13.03 | 56,100 | — | — |
| 1985-04-02 | $9.50 | $13.32 | 133,200 | — | — |
| 1985-04-01 | $9.58 | $13.44 | 356,100 | — | — |
| 1985-03-29 | $9.46 | $13.26 | 241,200 | — | — |
| 1985-03-28 | $9.50 | $13.32 | 189,000 | — | — |
| 1985-03-27 | $9.38 | $13.14 | 141,000 | — | — |
| 1985-03-26 | $9.00 | $12.62 | 305,100 | — | — |
| 1985-03-25 | $9.00 | $12.62 | 46,200 | — | — |
| 1985-03-22 | $9.17 | $12.85 | 282,300 | — | — |
| 1985-03-21 | $9.17 | $12.85 | 231,000 | — | — |
| 1985-03-20 | $9.00 | $12.62 | 311,400 | — | — |
| 1985-03-19 | $9.42 | $13.07 | 1,242,000 | — | — |
| 1985-03-18 | $8.75 | $12.15 | 277,500 | — | — |
| 1985-03-15 | $8.75 | $12.15 | 478,500 | — | — |
| 1985-03-14 | $8.71 | $12.09 | 372,300 | — | — |
| 1985-03-13 | $9.08 | $12.61 | 54,000 | — | — |
| 1985-03-12 | $9.17 | $12.73 | 46,500 | — | — |
| 1985-03-11 | $9.13 | $12.67 | 62,100 | — | — |
| 1985-03-08 | $9.42 | $13.07 | 85,800 | — | — |
| 1985-03-07 | $9.42 | $13.07 | 123,000 | — | — |
| 1985-03-06 | $9.50 | $13.19 | 110,700 | — | — |
| 1985-03-05 | $9.54 | $13.25 | 299,100 | — | — |
| 1985-03-04 | $9.58 | $13.30 | 153,300 | — | — |
| 1985-03-01 | $9.63 | $13.36 | 361,800 | — | — |
| 1985-02-28 | $9.42 | $13.07 | 156,600 | — | — |
| 1985-02-27 | $9.42 | $13.07 | 397,200 | — | — |
| 1985-02-26 | $9.29 | $12.90 | 117,600 | — | — |
| 1985-02-25 | $9.38 | $13.01 | 80,100 | — | — |
| 1985-02-22 | $9.42 | $13.07 | 338,100 | — | — |
| 1985-02-21 | $9.33 | $12.96 | 83,700 | — | — |
| 1985-02-20 | $9.42 | $13.07 | 97,500 | — | — |
| 1985-02-19 | $9.38 | $13.01 | 85,800 | — | — |
| 1985-02-15 | $9.42 | $13.07 | 206,100 | — | — |
| 1985-02-14 | $9.58 | $13.30 | 408,900 | — | — |
| 1985-02-13 | $9.58 | $13.30 | 169,800 | — | — |
| 1985-02-12 | $9.46 | $13.13 | 139,500 | — | — |
| 1985-02-11 | $9.33 | $12.96 | 162,600 | — | — |
| 1985-02-08 | $9.29 | $12.90 | 255,900 | — | — |
| 1985-02-07 | $8.96 | $12.44 | 277,800 | — | — |
| 1985-02-06 | $9.04 | $12.55 | 282,000 | — | — |
| 1985-02-05 | $9.04 | $12.55 | 88,500 | — | — |
| 1985-02-04 | $9.17 | $12.73 | 77,100 | — | — |
| 1985-02-01 | $9.17 | $12.73 | 279,900 | — | — |
| 1985-01-31 | $9.08 | $12.61 | 782,700 | — | — |
| 1985-01-30 | $9.08 | $12.61 | 587,100 | — | — |
| 1985-01-29 | $9.17 | $12.73 | 227,700 | — | — |
| 1985-01-28 | $9.21 | $12.78 | 147,900 | — | — |
| 1985-01-25 | $9.38 | $13.01 | 76,800 | — | — |
| 1985-01-24 | $9.38 | $13.01 | 117,900 | — | — |
| 1985-01-23 | $9.50 | $13.19 | 383,700 | — | — |
| 1985-01-22 | $9.42 | $13.07 | 192,000 | — | — |
| 1985-01-21 | $9.38 | $13.01 | 283,800 | — | — |
| 1985-01-18 | $9.29 | $12.90 | 59,700 | — | — |
| 1985-01-17 | $9.29 | $12.90 | 58,200 | — | — |
| 1985-01-16 | $9.29 | $12.90 | 210,000 | — | — |
| 1985-01-15 | $9.13 | $12.67 | 135,300 | — | — |
| 1985-01-14 | $8.92 | $12.38 | 132,900 | — | — |
| 1985-01-11 | $8.88 | $12.32 | 138,300 | — | — |
| 1985-01-10 | $9.00 | $12.49 | 125,100 | — | — |
| 1985-01-09 | $8.92 | $12.38 | 97,200 | — | — |
| 1985-01-08 | $8.83 | $12.26 | 60,300 | — | — |
| 1985-01-07 | $8.75 | $12.15 | 103,200 | — | — |
| 1985-01-04 | $8.83 | $12.26 | 102,900 | — | — |
| 1985-01-03 | $9.04 | $12.55 | 82,200 | — | — |
| 1985-01-02 | $9.08 | $12.61 | 123,000 | — | — |