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 | $10.09 | $10.09 | 28,800 | — | — |
| 1985-12-30 | $10.13 | $10.12 | 14,400 | — | — |
| 1985-12-27 | $10.09 | $10.09 | 22,000 | — | — |
| 1985-12-26 | $10.03 | $10.03 | 23,600 | — | — |
| 1985-12-24 | $9.97 | $9.97 | 9,600 | — | — |
| 1985-12-23 | $9.88 | $9.87 | 42,800 | — | — |
| 1985-12-20 | $10.06 | $10.06 | 35,600 | — | — |
| 1985-12-19 | $10.00 | $10.00 | 40,800 | — | — |
| 1985-12-18 | $9.97 | $9.97 | 52,400 | — | — |
| 1985-12-17 | $10.00 | $10.00 | 63,600 | — | — |
| 1985-12-16 | $10.00 | $10.00 | 59,600 | — | — |
| 1985-12-13 | $9.84 | $9.84 | 36,400 | — | — |
| 1985-12-12 | $9.84 | $9.84 | 41,600 | — | — |
| 1985-12-11 | $9.84 | $9.84 | 39,200 | — | — |
| 1985-12-10 | $9.81 | $9.81 | 81,200 | — | — |
| 1985-12-09 | $9.78 | $9.78 | 184,400 | — | — |
| 1985-12-06 | $9.75 | $9.75 | 9,600 | — | — |
| 1985-12-05 | $9.66 | $9.66 | 41,200 | — | — |
| 1985-12-04 | $9.72 | $9.72 | 28,000 | — | — |
| 1985-12-03 | $9.72 | $9.72 | 16,800 | — | — |
| 1985-12-02 | $9.66 | $9.66 | 91,200 | — | — |
| 1985-11-29 | $9.78 | $9.78 | 14,400 | — | — |
| 1985-11-27 | $9.81 | $9.81 | 17,600 | — | — |
| 1985-11-26 | $9.78 | $9.78 | 34,000 | — | — |
| 1985-11-25 | $9.78 | $9.78 | 76,000 | — | — |
| 1985-11-22 | $9.84 | $9.84 | 184,000 | — | — |
| 1985-11-21 | $9.75 | $9.75 | 128,400 | — | — |
| 1985-11-20 | $9.69 | $9.69 | 190,400 | — | — |
| 1985-11-19 | $9.69 | $9.69 | 87,200 | — | — |
| 1985-11-18 | $9.66 | $9.66 | 89,600 | — | — |
| 1985-11-15 | $9.66 | $9.66 | 61,600 | — | — |
| 1985-11-14 | $9.56 | $9.56 | 42,000 | — | — |
| 1985-11-13 | $9.53 | $9.53 | 32,800 | — | — |
| 1985-11-12 | $9.63 | $9.62 | 81,600 | — | — |
| 1985-11-11 | $9.41 | $9.41 | 32,400 | — | — |
| 1985-11-08 | $9.34 | $9.34 | 71,600 | — | — |
| 1985-11-07 | $9.19 | $9.19 | 148,800 | — | — |
| 1985-11-06 | $9.16 | $9.16 | 32,400 | — | — |
| 1985-11-05 | $9.16 | $9.16 | 123,600 | — | — |
| 1985-11-04 | $9.09 | $9.09 | 18,800 | — | — |
| 1985-11-01 | $9.03 | $9.03 | 132,400 | — | — |
| 1985-10-31 | $9.09 | $9.09 | 54,800 | — | — |
| 1985-10-30 | $9.13 | $9.12 | 75,200 | — | — |
| 1985-10-29 | $9.00 | $9.00 | 29,600 | — | — |
| 1985-10-28 | $8.91 | $8.91 | 77,600 | — | — |
| 1985-10-25 | $8.97 | $8.97 | 38,400 | — | — |
| 1985-10-24 | $9.16 | $9.16 | 389,200 | — | — |
| 1985-10-23 | $9.16 | $9.16 | 40,800 | — | — |
| 1985-10-22 | $9.06 | $9.06 | 156,800 | — | — |
| 1985-10-21 | $9.06 | $9.06 | 102,400 | — | — |
| 1985-10-18 | $9.00 | $9.00 | 22,000 | — | — |
| 1985-10-17 | $9.00 | $9.00 | 24,400 | — | — |
| 1985-10-16 | $9.00 | $9.00 | 8,400 | — | — |
| 1985-10-15 | $9.06 | $9.06 | 168,800 | — | — |
| 1985-10-14 | $9.06 | $9.06 | 12,400 | — | — |
| 1985-10-11 | $9.06 | $9.06 | 26,000 | — | — |
| 1985-10-10 | $9.06 | $9.06 | 16,000 | — | — |
| 1985-10-09 | $9.06 | $9.06 | 16,000 | — | — |
| 1985-10-08 | $9.00 | $9.00 | 23,200 | — | — |
| 1985-10-07 | $8.91 | $8.91 | 80,400 | — | — |
| 1985-10-04 | $8.81 | $8.81 | 22,400 | — | — |
| 1985-10-03 | $8.75 | $8.75 | 19,200 | — | — |
| 1985-10-02 | $8.75 | $8.75 | 34,400 | — | — |
| 1985-10-01 | $8.78 | $8.78 | 153,200 | — | — |
| 1985-09-30 | $8.72 | $8.72 | 26,000 | — | — |
| 1985-09-26 | $8.75 | $8.75 | 14,800 | — | — |
| 1985-09-25 | $8.81 | $8.81 | 16,400 | — | — |
| 1985-09-24 | $8.84 | $8.84 | 262,000 | — | — |
| 1985-09-23 | $8.78 | $8.78 | 15,600 | — | — |
| 1985-09-20 | $8.75 | $8.75 | 51,600 | — | — |
| 1985-09-19 | $8.75 | $8.75 | 62,000 | — | — |
| 1985-09-18 | $8.69 | $8.69 | 13,600 | — | — |
| 1985-09-17 | $8.78 | $8.78 | 44,400 | — | — |
| 1985-09-16 | $8.81 | $8.81 | 11,200 | — | — |
| 1985-09-13 | $8.97 | $8.97 | 25,600 | — | — |
| 1985-09-12 | $9.06 | $9.06 | 52,800 | — | — |
| 1985-09-11 | $9.13 | $9.12 | 24,000 | — | — |
| 1985-09-10 | $9.09 | $9.09 | 41,600 | — | — |
| 1985-09-09 | $9.16 | $9.16 | 83,200 | — | — |
| 1985-09-06 | $9.09 | $9.09 | 18,800 | — | — |
| 1985-09-05 | $9.06 | $9.06 | 11,200 | — | — |
| 1985-09-04 | $9.13 | $9.12 | 68,400 | — | — |
| 1985-09-03 | $9.16 | $9.16 | 103,200 | — | — |
| 1985-08-30 | $9.16 | $9.16 | 150,400 | — | — |
| 1985-08-29 | $9.19 | $9.19 | 14,800 | — | — |
| 1985-08-28 | $9.22 | $9.22 | 28,800 | — | — |
| 1985-08-27 | $9.31 | $9.31 | 13,200 | — | — |
| 1985-08-26 | $9.41 | $9.41 | 37,600 | — | — |
| 1985-08-23 | $9.34 | $9.34 | 16,000 | — | — |
| 1985-08-22 | $9.34 | $9.34 | 43,200 | — | — |
| 1985-08-21 | $9.31 | $9.31 | 70,800 | — | — |
| 1985-08-20 | $9.25 | $9.25 | 64,400 | — | — |
| 1985-08-19 | $9.22 | $9.22 | 53,600 | — | — |
| 1985-08-16 | $9.16 | $9.16 | 68,000 | — | — |
| 1985-08-15 | $9.13 | $9.12 | 37,600 | — | — |
| 1985-08-14 | $9.13 | $9.12 | 42,800 | — | — |
| 1985-08-13 | $9.06 | $9.06 | 48,400 | — | — |
| 1985-08-12 | $8.94 | $8.94 | 48,400 | — | — |
| 1985-08-09 | $8.72 | $8.72 | 40,400 | — | — |
| 1985-08-08 | $8.72 | $8.72 | 51,200 | — | — |
| 1985-08-07 | $8.69 | $8.69 | 51,600 | — | — |
| 1985-08-06 | $8.69 | $8.69 | 53,600 | — | — |
| 1985-08-05 | $8.81 | $8.81 | 51,200 | — | — |
| 1985-08-02 | $8.81 | $8.81 | 24,800 | — | — |
| 1985-08-01 | $8.88 | $8.87 | 23,200 | — | — |
| 1985-07-31 | $8.88 | $8.87 | 42,800 | — | — |
| 1985-07-30 | $8.91 | $8.91 | 87,200 | — | — |
| 1985-07-29 | $8.88 | $8.87 | 73,600 | — | — |
| 1985-07-26 | $8.91 | $8.91 | 81,200 | — | — |
| 1985-07-25 | $9.19 | $9.19 | 63,600 | — | — |
| 1985-07-24 | $9.34 | $9.34 | 444,400 | — | — |
| 1985-07-23 | $9.63 | $9.62 | 83,200 | — | — |
| 1985-07-22 | $9.94 | $9.94 | 98,000 | — | — |
| 1985-07-19 | $10.00 | $10.00 | 88,400 | — | — |
| 1985-07-18 | $10.03 | $10.03 | 35,600 | — | — |
| 1985-07-17 | $10.00 | $10.00 | 87,600 | — | — |
| 1985-07-16 | $9.97 | $9.97 | 109,600 | — | — |
| 1985-07-15 | $9.91 | $9.91 | 306,400 | — | — |
| 1985-07-12 | $9.78 | $9.78 | 38,000 | — | — |
| 1985-07-11 | $9.69 | $9.69 | 34,400 | — | — |
| 1985-07-10 | $9.66 | $9.66 | 32,400 | — | — |
| 1985-07-09 | $9.53 | $9.53 | 52,800 | — | — |
| 1985-07-08 | $9.56 | $9.56 | 28,400 | — | — |
| 1985-07-05 | $9.50 | $9.50 | 38,800 | — | — |
| 1985-07-03 | $9.41 | $9.41 | 24,800 | — | — |
| 1985-07-02 | $9.25 | $9.25 | 44,000 | — | — |
| 1985-07-01 | $9.16 | $9.16 | 74,400 | — | — |
| 1985-06-28 | $9.09 | $9.09 | 46,400 | — | — |
| 1985-06-27 | $9.06 | $9.06 | 28,400 | — | — |
| 1985-06-26 | $9.00 | $9.00 | 29,600 | — | — |
| 1985-06-25 | $9.06 | $9.06 | 18,000 | — | — |
| 1985-06-24 | $9.06 | $9.06 | 36,800 | — | — |
| 1985-06-21 | $9.00 | $9.00 | 18,400 | — | — |
| 1985-06-20 | $8.97 | $8.97 | 27,600 | — | — |
| 1985-06-19 | $8.94 | $8.94 | 46,800 | — | — |
| 1985-06-18 | $8.94 | $8.94 | 22,000 | — | — |
| 1985-06-17 | $8.91 | $8.91 | 8,400 | — | — |
| 1985-06-14 | $8.91 | $8.91 | 31,200 | — | — |
| 1985-06-13 | $8.88 | $8.87 | 136,000 | — | — |
| 1985-06-12 | $8.94 | $8.94 | 69,200 | — | — |
| 1985-06-11 | $8.88 | $8.87 | 27,600 | — | — |
| 1985-06-10 | $8.88 | $8.87 | 43,600 | — | — |
| 1985-06-07 | $8.97 | $8.97 | 127,200 | — | — |
| 1985-06-06 | $8.94 | $8.94 | 40,400 | — | — |
| 1985-06-05 | $9.03 | $9.03 | 16,400 | — | — |
| 1985-06-04 | $9.06 | $9.06 | 81,200 | — | — |
| 1985-06-03 | $8.97 | $8.97 | 104,400 | — | — |
| 1985-05-31 | $9.00 | $9.00 | 158,800 | — | — |
| 1985-05-30 | $8.97 | $8.97 | 40,000 | — | — |
| 1985-05-29 | $8.94 | $8.94 | 30,800 | — | — |
| 1985-05-28 | $8.88 | $8.87 | 190,800 | — | — |
| 1985-05-24 | $9.00 | $9.00 | 74,400 | — | — |
| 1985-05-23 | $9.03 | $9.03 | 24,000 | — | — |
| 1985-05-22 | $9.03 | $9.03 | 112,400 | — | — |
| 1985-05-21 | $9.13 | $9.12 | 27,200 | — | — |
| 1985-05-20 | $9.09 | $9.09 | 52,400 | — | — |
| 1985-05-17 | $8.88 | $8.87 | 23,600 | — | — |
| 1985-05-16 | $8.81 | $8.81 | 45,600 | — | — |
| 1985-05-15 | $8.81 | $8.81 | 36,800 | — | — |
| 1985-05-14 | $8.84 | $8.84 | 97,200 | — | — |
| 1985-05-13 | $8.81 | $8.81 | 22,400 | — | — |
| 1985-05-10 | $8.72 | $8.72 | 36,400 | — | — |
| 1985-05-09 | $8.78 | $8.78 | 28,400 | — | — |
| 1985-05-08 | $8.78 | $8.78 | 78,800 | — | — |
| 1985-05-07 | $8.63 | $8.62 | 81,600 | — | — |
| 1985-05-06 | $8.56 | $8.56 | 40,400 | — | — |
| 1985-05-03 | $8.50 | $8.50 | 61,200 | — | — |
| 1985-05-02 | $8.47 | $8.47 | 35,200 | — | — |
| 1985-05-01 | $8.44 | $8.44 | 130,800 | — | — |
| 1985-04-30 | $8.47 | $8.47 | 92,400 | — | — |
| 1985-04-29 | $8.50 | $8.50 | 27,600 | — | — |
| 1985-04-26 | $8.59 | $8.59 | 32,800 | — | — |
| 1985-04-25 | $8.53 | $8.53 | 18,400 | — | — |
| 1985-04-24 | $8.50 | $8.50 | 83,200 | — | — |
| 1985-04-23 | $8.66 | $8.66 | 279,600 | — | — |
| 1985-04-22 | $8.63 | $8.62 | 56,000 | — | — |
| 1985-04-19 | $8.66 | $8.66 | 104,400 | — | — |
| 1985-04-18 | $8.63 | $8.62 | 54,000 | — | — |
| 1985-04-17 | $8.69 | $8.69 | 176,400 | — | — |
| 1985-04-16 | $8.72 | $8.72 | 131,200 | — | — |
| 1985-04-15 | $8.69 | $8.69 | 112,800 | — | — |
| 1985-04-12 | $8.53 | $8.53 | 62,400 | — | — |
| 1985-04-11 | $8.44 | $8.44 | 224,400 | — | — |
| 1985-04-10 | $8.44 | $8.44 | 28,800 | — | — |
| 1985-04-09 | $8.41 | $8.41 | 52,800 | — | — |
| 1985-04-08 | $8.44 | $8.44 | 106,000 | — | — |
| 1985-04-04 | $8.41 | $8.41 | 56,000 | — | — |
| 1985-04-03 | $8.38 | $8.37 | 61,600 | — | — |
| 1985-04-02 | $8.28 | $8.28 | 70,000 | — | — |
| 1985-04-01 | $8.19 | $8.19 | 53,200 | — | — |
| 1985-03-29 | $8.03 | $8.03 | 12,400 | — | — |
| 1985-03-28 | $8.00 | $8.00 | 44,400 | — | — |
| 1985-03-27 | $8.03 | $8.03 | 47,600 | — | — |
| 1985-03-26 | $8.06 | $8.06 | 62,000 | — | — |
| 1985-03-25 | $7.94 | $7.94 | 49,200 | — | — |
| 1985-03-22 | $7.81 | $7.81 | 26,400 | — | — |
| 1985-03-21 | $7.88 | $7.87 | 25,600 | — | — |
| 1985-03-20 | $7.75 | $7.75 | 74,000 | — | — |
| 1985-03-19 | $7.75 | $7.75 | 33,600 | — | — |
| 1985-03-18 | $7.72 | $7.72 | 20,800 | — | — |
| 1985-03-15 | $7.63 | $7.62 | 145,600 | — | — |
| 1985-03-14 | $7.59 | $7.59 | 100,400 | — | — |
| 1985-03-13 | $7.56 | $7.56 | 37,600 | — | — |
| 1985-03-12 | $7.59 | $7.59 | 27,600 | — | — |
| 1985-03-11 | $7.59 | $7.59 | 28,000 | — | — |
| 1985-03-08 | $7.59 | $7.59 | 60,400 | — | — |
| 1985-03-07 | $7.53 | $7.53 | 56,800 | — | — |
| 1985-03-06 | $7.50 | $7.50 | 57,200 | — | — |
| 1985-03-05 | $7.59 | $7.59 | 27,200 | — | — |
| 1985-03-04 | $7.53 | $7.53 | 114,400 | — | — |
| 1985-03-01 | $7.50 | $7.50 | 72,000 | — | — |
| 1985-02-28 | $7.47 | $7.47 | 38,000 | — | — |
| 1985-02-27 | $7.47 | $7.47 | 24,400 | — | — |
| 1985-02-26 | $7.38 | $7.37 | 41,600 | — | — |
| 1985-02-25 | $7.38 | $7.37 | 550,000 | — | — |
| 1985-02-22 | $7.44 | $7.44 | 57,600 | — | — |
| 1985-02-21 | $7.47 | $7.47 | 44,000 | — | — |
| 1985-02-20 | $7.50 | $7.50 | 68,000 | — | — |
| 1985-02-19 | $7.53 | $7.53 | 88,400 | — | — |
| 1985-02-15 | $7.44 | $7.44 | 13,200 | — | — |
| 1985-02-14 | $7.50 | $7.50 | 36,000 | — | — |
| 1985-02-13 | $7.44 | $7.44 | 20,800 | — | — |
| 1985-02-12 | $7.47 | $7.47 | 62,000 | — | — |
| 1985-02-11 | $7.38 | $7.37 | 135,200 | — | — |
| 1985-02-08 | $7.47 | $7.47 | 79,600 | — | — |
| 1985-02-07 | $7.44 | $7.44 | 36,400 | — | — |
| 1985-02-06 | $7.41 | $7.41 | 46,000 | — | — |
| 1985-02-05 | $7.38 | $7.37 | 141,200 | — | — |
| 1985-02-04 | $7.34 | $7.34 | 16,000 | — | — |
| 1985-02-01 | $7.38 | $7.37 | 27,200 | — | — |
| 1985-01-31 | $7.34 | $7.34 | 60,800 | — | — |
| 1985-01-30 | $7.47 | $7.47 | 26,800 | — | — |
| 1985-01-29 | $7.44 | $7.44 | 43,600 | — | — |
| 1985-01-28 | $7.44 | $7.44 | 33,200 | — | — |
| 1985-01-25 | $7.41 | $7.41 | 166,000 | — | — |
| 1985-01-24 | $7.59 | $7.59 | 44,400 | — | — |
| 1985-01-23 | $7.59 | $7.59 | 19,200 | — | — |
| 1985-01-22 | $7.63 | $7.62 | 24,000 | — | — |
| 1985-01-21 | $7.63 | $7.62 | 90,000 | — | — |
| 1985-01-18 | $7.63 | $7.62 | 30,400 | — | — |
| 1985-01-17 | $7.66 | $7.66 | 85,600 | — | — |
| 1985-01-16 | $7.69 | $7.69 | 174,400 | — | — |
| 1985-01-15 | $7.59 | $7.59 | 94,800 | — | — |
| 1985-01-14 | $7.63 | $7.62 | 55,600 | — | — |
| 1985-01-11 | $7.59 | $7.59 | 23,600 | — | — |
| 1985-01-10 | $7.63 | $7.62 | 86,400 | — | — |
| 1985-01-09 | $7.59 | $7.59 | 38,000 | — | — |
| 1985-01-08 | $7.53 | $7.53 | 114,000 | — | — |
| 1985-01-07 | $7.50 | $7.50 | 46,400 | — | — |
| 1985-01-04 | $7.38 | $7.37 | 98,800 | — | — |
| 1985-01-03 | $7.31 | $7.31 | 49,600 | — | — |
| 1985-01-02 | $7.38 | $7.37 | 122,800 | — | — |