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 | $12.53 | $13.11 | 250,400 | — | — |
| 1985-12-30 | $12.56 | $13.14 | 259,600 | — | — |
| 1985-12-27 | $12.47 | $13.05 | 55,600 | — | — |
| 1985-12-26 | $12.47 | $13.05 | 179,600 | — | — |
| 1985-12-24 | $12.47 | $13.05 | 36,000 | — | — |
| 1985-12-23 | $12.56 | $13.14 | 314,000 | — | — |
| 1985-12-20 | $12.63 | $13.21 | 334,400 | — | — |
| 1985-12-19 | $12.63 | $13.21 | 138,000 | — | — |
| 1985-12-18 | $12.75 | $13.34 | 118,800 | — | — |
| 1985-12-17 | $12.88 | $13.47 | 210,000 | — | — |
| 1985-12-16 | $13.06 | $13.67 | 357,200 | — | — |
| 1985-12-13 | $13.00 | $13.60 | 288,800 | — | — |
| 1985-12-12 | $12.75 | $13.34 | 370,000 | — | — |
| 1985-12-11 | $12.72 | $13.31 | 282,000 | — | — |
| 1985-12-10 | $12.72 | $13.31 | 123,600 | — | — |
| 1985-12-09 | $12.72 | $13.31 | 225,600 | — | — |
| 1985-12-06 | $12.34 | $12.92 | 380,800 | — | — |
| 1985-12-05 | $12.63 | $13.21 | 544,800 | — | — |
| 1985-12-04 | $12.75 | $13.34 | 850,400 | — | — |
| 1985-12-03 | $12.53 | $13.11 | 167,200 | — | — |
| 1985-12-02 | $12.44 | $13.01 | 348,000 | — | — |
| 1985-11-29 | $12.50 | $13.08 | 407,600 | — | — |
| 1985-11-27 | $12.38 | $12.95 | 1,764,000 | — | — |
| 1985-11-26 | $12.38 | $12.95 | 314,800 | — | — |
| 1985-11-25 | $12.59 | $13.18 | 106,800 | — | — |
| 1985-11-22 | $12.66 | $13.24 | 127,200 | — | — |
| 1985-11-21 | $12.88 | $13.47 | 48,000 | — | — |
| 1985-11-20 | $12.59 | $13.18 | 98,400 | — | — |
| 1985-11-19 | $12.78 | $13.37 | 62,400 | — | — |
| 1985-11-18 | $13.00 | $13.60 | 211,600 | — | — |
| 1985-11-15 | $13.09 | $13.70 | 300,800 | — | — |
| 1985-11-14 | $12.94 | $13.54 | 82,400 | — | — |
| 1985-11-13 | $12.63 | $13.21 | 50,800 | — | — |
| 1985-11-12 | $12.88 | $13.47 | 377,200 | — | — |
| 1985-11-11 | $13.47 | $14.09 | 414,800 | — | — |
| 1985-11-08 | $12.19 | $12.75 | 363,600 | — | — |
| 1985-11-07 | $12.00 | $12.56 | 181,200 | — | — |
| 1985-11-06 | $11.91 | $12.46 | 1,179,200 | — | — |
| 1985-11-05 | $11.88 | $12.42 | 1,140,000 | — | — |
| 1985-11-04 | $11.31 | $11.84 | 118,000 | — | — |
| 1985-11-01 | $11.50 | $12.03 | 170,800 | — | — |
| 1985-10-31 | $11.22 | $11.74 | 94,400 | — | — |
| 1985-10-30 | $11.22 | $11.74 | 144,000 | — | — |
| 1985-10-29 | $11.09 | $11.61 | 51,600 | — | — |
| 1985-10-28 | $10.97 | $11.48 | 42,000 | — | — |
| 1985-10-25 | $11.03 | $11.54 | 29,200 | — | — |
| 1985-10-24 | $11.03 | $11.54 | 32,800 | — | — |
| 1985-10-23 | $11.03 | $11.54 | 79,600 | — | — |
| 1985-10-22 | $11.03 | $11.54 | 34,000 | — | — |
| 1985-10-21 | $10.88 | $11.38 | 107,600 | — | — |
| 1985-10-18 | $10.88 | $11.38 | 162,800 | — | — |
| 1985-10-17 | $11.03 | $11.54 | 124,400 | — | — |
| 1985-10-16 | $10.88 | $11.38 | 119,200 | — | — |
| 1985-10-15 | $10.88 | $11.38 | 145,200 | — | — |
| 1985-10-14 | $10.94 | $11.44 | 92,000 | — | — |
| 1985-10-11 | $10.69 | $11.18 | 30,800 | — | — |
| 1985-10-10 | $10.50 | $10.99 | 104,400 | — | — |
| 1985-10-09 | $10.56 | $11.05 | 47,600 | — | — |
| 1985-10-08 | $10.63 | $11.12 | 96,400 | — | — |
| 1985-10-07 | $10.56 | $11.05 | 154,400 | — | — |
| 1985-10-04 | $10.59 | $11.08 | 79,600 | — | — |
| 1985-10-03 | $10.53 | $10.90 | 60,800 | — | — |
| 1985-10-02 | $10.53 | $10.90 | 58,400 | — | — |
| 1985-10-01 | $10.56 | $10.93 | 95,200 | — | — |
| 1985-09-30 | $10.28 | $10.64 | 142,800 | — | — |
| 1985-09-26 | $10.13 | $10.48 | 76,800 | — | — |
| 1985-09-25 | $10.31 | $10.67 | 64,400 | — | — |
| 1985-09-24 | $10.41 | $10.77 | 55,600 | — | — |
| 1985-09-23 | $10.44 | $10.80 | 344,400 | — | — |
| 1985-09-20 | $10.28 | $10.64 | 379,600 | — | — |
| 1985-09-19 | $10.13 | $10.48 | 46,400 | — | — |
| 1985-09-18 | $10.03 | $10.38 | 225,600 | — | — |
| 1985-09-17 | $10.25 | $10.61 | 270,400 | — | — |
| 1985-09-16 | $10.19 | $10.54 | 66,800 | — | — |
| 1985-09-13 | $10.09 | $10.45 | 318,000 | — | — |
| 1985-09-12 | $10.25 | $10.61 | 430,400 | — | — |
| 1985-09-11 | $10.38 | $10.74 | 153,600 | — | — |
| 1985-09-10 | $10.44 | $10.80 | 126,000 | — | — |
| 1985-09-09 | $10.53 | $10.90 | 50,400 | — | — |
| 1985-09-06 | $10.66 | $11.03 | 238,800 | — | — |
| 1985-09-05 | $10.69 | $11.06 | 185,200 | — | — |
| 1985-09-04 | $10.75 | $11.12 | 107,200 | — | — |
| 1985-09-03 | $10.59 | $10.96 | 211,600 | — | — |
| 1985-08-30 | $10.69 | $11.06 | 93,200 | — | — |
| 1985-08-29 | $10.59 | $10.96 | 26,400 | — | — |
| 1985-08-28 | $10.59 | $10.96 | 64,000 | — | — |
| 1985-08-27 | $10.53 | $10.90 | 44,800 | — | — |
| 1985-08-26 | $10.41 | $10.77 | 78,800 | — | — |
| 1985-08-23 | $10.47 | $10.83 | 21,200 | — | — |
| 1985-08-22 | $10.63 | $11.00 | 171,600 | — | — |
| 1985-08-21 | $10.72 | $11.09 | 81,600 | — | — |
| 1985-08-20 | $10.63 | $11.00 | 100,800 | — | — |
| 1985-08-19 | $10.63 | $11.00 | 18,000 | — | — |
| 1985-08-16 | $10.38 | $10.74 | 36,000 | — | — |
| 1985-08-15 | $10.41 | $10.77 | 59,200 | — | — |
| 1985-08-14 | $10.50 | $10.87 | 227,600 | — | — |
| 1985-08-13 | $10.50 | $10.87 | 184,800 | — | — |
| 1985-08-12 | $10.50 | $10.87 | 37,600 | — | — |
| 1985-08-09 | $10.66 | $11.03 | 76,000 | — | — |
| 1985-08-08 | $10.75 | $11.12 | 90,400 | — | — |
| 1985-08-07 | $10.66 | $11.03 | 94,800 | — | — |
| 1985-08-06 | $10.69 | $11.06 | 159,200 | — | — |
| 1985-08-05 | $10.88 | $11.25 | 468,000 | — | — |
| 1985-08-02 | $11.03 | $11.42 | 29,200 | — | — |
| 1985-08-01 | $11.06 | $11.45 | 220,800 | — | — |
| 1985-07-31 | $10.59 | $10.96 | 95,600 | — | — |
| 1985-07-30 | $10.50 | $10.87 | 234,800 | — | — |
| 1985-07-29 | $10.59 | $10.96 | 164,000 | — | — |
| 1985-07-26 | $10.75 | $11.12 | 68,400 | — | — |
| 1985-07-25 | $10.69 | $11.06 | 146,000 | — | — |
| 1985-07-24 | $10.75 | $11.12 | 426,400 | — | — |
| 1985-07-23 | $10.88 | $11.25 | 161,200 | — | — |
| 1985-07-22 | $11.16 | $11.55 | 157,600 | — | — |
| 1985-07-19 | $11.06 | $11.45 | 100,800 | — | — |
| 1985-07-18 | $11.00 | $11.38 | 168,800 | — | — |
| 1985-07-17 | $11.19 | $11.58 | 273,600 | — | — |
| 1985-07-16 | $10.94 | $11.32 | 282,000 | — | — |
| 1985-07-15 | $11.00 | $11.38 | 172,400 | — | — |
| 1985-07-12 | $11.00 | $11.38 | 283,200 | — | — |
| 1985-07-11 | $11.03 | $11.42 | 113,200 | — | — |
| 1985-07-10 | $10.91 | $11.29 | 49,200 | — | — |
| 1985-07-09 | $10.72 | $11.09 | 101,200 | — | — |
| 1985-07-08 | $10.59 | $10.96 | 151,200 | — | — |
| 1985-07-05 | $10.53 | $10.90 | 168,800 | — | — |
| 1985-07-03 | $10.50 | $10.87 | 270,800 | — | — |
| 1985-07-02 | $10.38 | $10.62 | 452,000 | — | — |
| 1985-07-01 | $10.38 | $10.62 | 130,400 | — | — |
| 1985-06-28 | $10.34 | $10.59 | 267,600 | — | — |
| 1985-06-27 | $10.69 | $10.94 | 308,800 | — | — |
| 1985-06-26 | $10.75 | $11.00 | 101,200 | — | — |
| 1985-06-25 | $11.03 | $11.29 | 272,800 | — | — |
| 1985-06-24 | $11.06 | $11.32 | 62,000 | — | — |
| 1985-06-21 | $11.44 | $11.71 | 333,200 | — | — |
| 1985-06-20 | $10.72 | $10.97 | 82,400 | — | — |
| 1985-06-19 | $10.72 | $10.97 | 200,000 | — | — |
| 1985-06-18 | $10.78 | $11.03 | 611,200 | — | — |
| 1985-06-17 | $10.81 | $11.07 | 345,600 | — | — |
| 1985-06-14 | $10.84 | $11.10 | 39,600 | — | — |
| 1985-06-13 | $10.84 | $11.10 | 47,600 | — | — |
| 1985-06-12 | $10.81 | $11.07 | 140,400 | — | — |
| 1985-06-11 | $10.84 | $11.10 | 1,237,600 | — | — |
| 1985-06-10 | $11.13 | $11.39 | 116,400 | — | — |
| 1985-06-07 | $11.19 | $11.45 | 96,400 | — | — |
| 1985-06-06 | $11.34 | $11.61 | 101,200 | — | — |
| 1985-06-05 | $11.28 | $11.55 | 118,000 | — | — |
| 1985-06-04 | $11.19 | $11.45 | 189,200 | — | — |
| 1985-06-03 | $11.03 | $11.29 | 314,800 | — | — |
| 1985-05-31 | $11.00 | $11.26 | 342,800 | — | — |
| 1985-05-30 | $10.81 | $11.07 | 151,200 | — | — |
| 1985-05-29 | $10.94 | $11.19 | 132,000 | — | — |
| 1985-05-28 | $10.94 | $11.19 | 48,400 | — | — |
| 1985-05-24 | $11.16 | $11.42 | 130,000 | — | — |
| 1985-05-23 | $10.94 | $11.19 | 96,400 | — | — |
| 1985-05-22 | $11.19 | $11.45 | 413,600 | — | — |
| 1985-05-21 | $11.34 | $11.61 | 360,400 | — | — |
| 1985-05-20 | $11.44 | $11.71 | 575,600 | — | — |
| 1985-05-17 | $10.94 | $11.19 | 169,200 | — | — |
| 1985-05-16 | $10.75 | $11.00 | 84,800 | — | — |
| 1985-05-15 | $10.53 | $10.78 | 438,000 | — | — |
| 1985-05-14 | $10.53 | $10.78 | 84,800 | — | — |
| 1985-05-13 | $10.47 | $10.71 | 36,800 | — | — |
| 1985-05-10 | $10.34 | $10.59 | 127,600 | — | — |
| 1985-05-09 | $9.97 | $10.20 | 57,600 | — | — |
| 1985-05-08 | $9.78 | $10.01 | 536,400 | — | — |
| 1985-05-07 | $9.84 | $10.07 | 313,200 | — | — |
| 1985-05-06 | $9.78 | $10.01 | 669,200 | — | — |
| 1985-05-03 | $9.88 | $10.11 | 142,400 | — | — |
| 1985-05-02 | $9.84 | $10.07 | 643,200 | — | — |
| 1985-05-01 | $9.91 | $10.14 | 158,400 | — | — |
| 1985-04-30 | $9.94 | $10.17 | 160,400 | — | — |
| 1985-04-29 | $10.22 | $10.46 | 292,400 | — | — |
| 1985-04-26 | $10.28 | $10.52 | 378,400 | — | — |
| 1985-04-25 | $10.13 | $10.36 | 324,000 | — | — |
| 1985-04-24 | $9.75 | $9.98 | 1,036,000 | — | — |
| 1985-04-23 | $9.63 | $9.85 | 165,600 | — | — |
| 1985-04-22 | $9.50 | $9.72 | 48,400 | — | — |
| 1985-04-19 | $9.56 | $9.79 | 210,400 | — | — |
| 1985-04-18 | $9.69 | $9.91 | 262,000 | — | — |
| 1985-04-17 | $9.59 | $9.82 | 186,800 | — | — |
| 1985-04-16 | $9.50 | $9.72 | 265,200 | — | — |
| 1985-04-15 | $9.66 | $9.88 | 370,400 | — | — |
| 1985-04-12 | $9.53 | $9.75 | 647,600 | — | — |
| 1985-04-11 | $9.75 | $9.98 | 706,400 | — | — |
| 1985-04-10 | $9.69 | $9.91 | 248,400 | — | — |
| 1985-04-09 | $9.50 | $9.72 | 506,800 | — | — |
| 1985-04-08 | $9.50 | $9.72 | 88,800 | — | — |
| 1985-04-04 | $9.72 | $9.95 | 754,000 | — | — |
| 1985-04-03 | $10.00 | $10.23 | 113,200 | — | — |
| 1985-04-02 | $10.34 | $10.47 | 105,200 | — | — |
| 1985-04-01 | $10.41 | $10.53 | 53,600 | — | — |
| 1985-03-29 | $10.38 | $10.50 | 296,000 | — | — |
| 1985-03-28 | $10.31 | $10.44 | 201,200 | — | — |
| 1985-03-27 | $10.25 | $10.37 | 201,600 | — | — |
| 1985-03-26 | $10.19 | $10.31 | 524,400 | — | — |
| 1985-03-25 | $10.34 | $10.47 | 557,600 | — | — |
| 1985-03-22 | $10.56 | $10.69 | 167,200 | — | — |
| 1985-03-21 | $10.47 | $10.59 | 119,200 | — | — |
| 1985-03-20 | $10.56 | $10.69 | 248,000 | — | — |
| 1985-03-19 | $10.50 | $10.63 | 206,800 | — | — |
| 1985-03-18 | $10.22 | $10.34 | 249,200 | — | — |
| 1985-03-15 | $10.19 | $10.31 | 319,600 | — | — |
| 1985-03-14 | $10.03 | $10.15 | 76,000 | — | — |
| 1985-03-13 | $10.00 | $10.12 | 104,800 | — | — |
| 1985-03-12 | $10.22 | $10.34 | 80,000 | — | — |
| 1985-03-11 | $10.25 | $10.37 | 94,800 | — | — |
| 1985-03-08 | $10.19 | $10.31 | 118,400 | — | — |
| 1985-03-07 | $10.47 | $10.59 | 277,200 | — | — |
| 1985-03-06 | $10.53 | $10.66 | 138,000 | — | — |
| 1985-03-05 | $10.53 | $10.66 | 145,600 | — | — |
| 1985-03-04 | $10.59 | $10.72 | 115,200 | — | — |
| 1985-03-01 | $10.78 | $10.91 | 295,200 | — | — |
| 1985-02-28 | $10.69 | $10.82 | 106,800 | — | — |
| 1985-02-27 | $10.88 | $11.01 | 208,000 | — | — |
| 1985-02-26 | $10.81 | $10.94 | 248,400 | — | — |
| 1985-02-25 | $10.56 | $10.69 | 198,800 | — | — |
| 1985-02-22 | $10.59 | $10.72 | 203,200 | — | — |
| 1985-02-21 | $10.75 | $10.88 | 556,800 | — | — |
| 1985-02-20 | $11.13 | $11.26 | 191,200 | — | — |
| 1985-02-19 | $11.19 | $11.32 | 94,400 | — | — |
| 1985-02-15 | $11.19 | $11.32 | 222,000 | — | — |
| 1985-02-14 | $11.16 | $11.29 | 246,000 | — | — |
| 1985-02-13 | $11.34 | $11.48 | 242,000 | — | — |
| 1985-02-12 | $11.25 | $11.39 | 536,000 | — | — |
| 1985-02-11 | $11.25 | $11.39 | 713,200 | — | — |
| 1985-02-08 | $11.19 | $11.32 | 769,600 | — | — |
| 1985-02-07 | $11.06 | $11.20 | 488,800 | — | — |
| 1985-02-06 | $10.94 | $11.07 | 705,600 | — | — |
| 1985-02-05 | $10.56 | $10.69 | 745,600 | — | — |
| 1985-02-04 | $10.53 | $10.66 | 229,200 | — | — |
| 1985-02-01 | $10.25 | $10.37 | 106,400 | — | — |
| 1985-01-31 | $10.34 | $10.47 | 294,000 | — | — |
| 1985-01-30 | $10.19 | $10.31 | 285,600 | — | — |
| 1985-01-29 | $10.13 | $10.25 | 93,200 | — | — |
| 1985-01-28 | $9.94 | $10.06 | 341,600 | — | — |
| 1985-01-25 | $9.88 | $9.99 | 166,400 | — | — |
| 1985-01-24 | $10.00 | $10.12 | 203,600 | — | — |
| 1985-01-23 | $10.06 | $10.18 | 271,600 | — | — |
| 1985-01-22 | $10.09 | $10.22 | 329,200 | — | — |
| 1985-01-21 | $10.19 | $10.31 | 548,800 | — | — |
| 1985-01-18 | $9.81 | $9.93 | 292,400 | — | — |
| 1985-01-17 | $9.81 | $9.93 | 461,600 | — | — |
| 1985-01-16 | $9.91 | $10.03 | 91,200 | — | — |
| 1985-01-15 | $10.00 | $10.12 | 338,400 | — | — |
| 1985-01-14 | $9.59 | $9.71 | 666,800 | — | — |
| 1985-01-11 | $9.47 | $9.58 | 133,600 | — | — |
| 1985-01-10 | $9.69 | $9.80 | 387,600 | — | — |
| 1985-01-09 | $9.44 | $9.55 | 425,200 | — | — |
| 1985-01-08 | $9.44 | $9.55 | 338,400 | — | — |
| 1985-01-07 | $9.50 | $9.61 | 133,600 | — | — |
| 1985-01-04 | $9.41 | $9.52 | 157,200 | — | — |
| 1985-01-03 | $9.69 | $9.69 | 59,600 | — | — |
| 1985-01-02 | $9.84 | $9.84 | 132,800 | — | — |