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 | $12.57 | $12.57 | 204,000 | — | — |
| 1985-12-30 | $12.23 | $12.23 | 77,625 | — | — |
| 1985-12-27 | $12.30 | $12.30 | 81,000 | — | — |
| 1985-12-26 | $12.23 | $12.23 | 85,875 | — | — |
| 1985-12-24 | $12.30 | $12.30 | 267,000 | — | — |
| 1985-12-23 | $12.30 | $12.30 | 224,625 | — | — |
| 1985-12-20 | $12.60 | $12.60 | 245,250 | — | — |
| 1985-12-19 | $12.47 | $12.47 | 335,250 | — | — |
| 1985-12-18 | $12.63 | $12.63 | 77,250 | — | — |
| 1985-12-17 | $12.53 | $12.53 | 112,125 | — | — |
| 1985-12-16 | $12.60 | $12.60 | 144,375 | — | — |
| 1985-12-13 | $12.40 | $12.40 | 118,875 | — | — |
| 1985-12-12 | $12.20 | $12.20 | 133,125 | — | — |
| 1985-12-11 | $12.67 | $12.67 | 81,750 | — | — |
| 1985-12-10 | $12.73 | $12.73 | 195,750 | — | — |
| 1985-12-09 | $12.97 | $12.97 | 324,000 | — | — |
| 1985-12-06 | $12.90 | $12.90 | 111,000 | — | — |
| 1985-12-05 | $12.90 | $12.90 | 111,000 | — | — |
| 1985-12-04 | $12.77 | $12.77 | 72,750 | — | — |
| 1985-12-03 | $12.63 | $12.63 | 102,750 | — | — |
| 1985-12-02 | $12.63 | $12.63 | 320,625 | — | — |
| 1985-11-29 | $12.80 | $12.80 | 227,250 | — | — |
| 1985-11-27 | $12.90 | $12.90 | 189,000 | — | — |
| 1985-11-26 | $12.83 | $12.83 | 447,375 | — | — |
| 1985-11-25 | $12.63 | $12.63 | 445,125 | — | — |
| 1985-11-22 | $12.13 | $12.13 | 427,500 | — | — |
| 1985-11-21 | $11.80 | $11.80 | 63,000 | — | — |
| 1985-11-20 | $11.87 | $11.87 | 157,125 | — | — |
| 1985-11-19 | $11.93 | $11.93 | 79,500 | — | — |
| 1985-11-18 | $12.10 | $12.10 | 168,750 | — | — |
| 1985-11-15 | $11.90 | $11.90 | 104,625 | — | — |
| 1985-11-14 | $12.00 | $12.00 | 137,625 | — | — |
| 1985-11-13 | $11.93 | $11.93 | 124,875 | — | — |
| 1985-11-12 | $11.90 | $11.90 | 138,000 | — | — |
| 1985-11-11 | $11.97 | $11.97 | 170,625 | — | — |
| 1985-11-08 | $11.93 | $11.93 | 106,500 | — | — |
| 1985-11-07 | $11.77 | $11.77 | 139,875 | — | — |
| 1985-11-06 | $11.93 | $11.93 | 90,750 | — | — |
| 1985-11-05 | $11.90 | $11.90 | 475,875 | — | — |
| 1985-11-04 | $11.87 | $11.87 | 76,125 | — | — |
| 1985-11-01 | $12.03 | $12.03 | 66,000 | — | — |
| 1985-10-31 | $11.90 | $11.90 | 113,250 | — | — |
| 1985-10-30 | $12.03 | $12.03 | 70,875 | — | — |
| 1985-10-29 | $12.00 | $12.00 | 60,375 | — | — |
| 1985-10-28 | $12.03 | $12.03 | 74,625 | — | — |
| 1985-10-25 | $12.03 | $12.03 | 44,625 | — | — |
| 1985-10-24 | $12.13 | $12.13 | 96,750 | — | — |
| 1985-10-23 | $12.10 | $12.10 | 279,375 | — | — |
| 1985-10-22 | $11.93 | $11.93 | 188,250 | — | — |
| 1985-10-21 | $11.90 | $11.90 | 28,125 | — | — |
| 1985-10-18 | $11.90 | $11.90 | 73,500 | — | — |
| 1985-10-17 | $11.90 | $11.90 | 108,375 | — | — |
| 1985-10-16 | $12.03 | $12.03 | 45,375 | — | — |
| 1985-10-15 | $12.17 | $12.17 | 43,875 | — | — |
| 1985-10-14 | $11.93 | $11.93 | 271,125 | — | — |
| 1985-10-11 | $11.87 | $11.87 | 132,375 | — | — |
| 1985-10-10 | $11.93 | $11.93 | 98,250 | — | — |
| 1985-10-09 | $12.07 | $12.07 | 76,875 | — | — |
| 1985-10-08 | $12.00 | $12.00 | 81,375 | — | — |
| 1985-10-07 | $12.07 | $12.07 | 183,750 | — | — |
| 1985-10-04 | $11.90 | $11.90 | 109,500 | — | — |
| 1985-10-03 | $11.77 | $11.77 | 586,500 | — | — |
| 1985-10-02 | $11.50 | $11.50 | 291,750 | — | — |
| 1985-10-01 | $11.20 | $11.20 | 230,625 | — | — |
| 1985-09-30 | $11.23 | $11.23 | 133,125 | — | — |
| 1985-09-26 | $11.50 | $11.50 | 132,750 | — | — |
| 1985-09-25 | $11.70 | $11.70 | 85,500 | — | — |
| 1985-09-24 | $11.67 | $11.67 | 193,125 | — | — |
| 1985-09-23 | $11.40 | $11.40 | 268,125 | — | — |
| 1985-09-20 | $11.17 | $11.17 | 192,375 | — | — |
| 1985-09-19 | $11.27 | $11.27 | 184,500 | — | — |
| 1985-09-18 | $11.27 | $11.27 | 166,875 | — | — |
| 1985-09-17 | $11.77 | $11.77 | 102,375 | — | — |
| 1985-09-16 | $12.03 | $12.03 | 25,125 | — | — |
| 1985-09-13 | $12.03 | $12.03 | 247,875 | — | — |
| 1985-09-12 | $12.00 | $12.00 | 67,125 | — | — |
| 1985-09-11 | $12.13 | $12.13 | 498,750 | — | — |
| 1985-09-10 | $12.27 | $12.27 | 219,000 | — | — |
| 1985-09-09 | $12.07 | $12.07 | 159,000 | — | — |
| 1985-09-06 | $11.93 | $11.93 | 42,750 | — | — |
| 1985-09-05 | $11.93 | $11.93 | 208,125 | — | — |
| 1985-09-04 | $11.97 | $11.97 | 57,375 | — | — |
| 1985-09-03 | $12.00 | $12.00 | 42,375 | — | — |
| 1985-08-30 | $12.07 | $12.07 | 142,875 | — | — |
| 1985-08-29 | $11.97 | $11.97 | 133,125 | — | — |
| 1985-08-28 | $11.90 | $11.90 | 174,750 | — | — |
| 1985-08-27 | $11.93 | $11.93 | 79,125 | — | — |
| 1985-08-26 | $11.90 | $11.90 | 24,000 | — | — |
| 1985-08-23 | $12.03 | $12.03 | 126,000 | — | — |
| 1985-08-22 | $12.13 | $12.13 | 99,750 | — | — |
| 1985-08-21 | $12.20 | $12.20 | 76,125 | — | — |
| 1985-08-20 | $12.17 | $12.17 | 228,375 | — | — |
| 1985-08-19 | $12.30 | $12.30 | 93,000 | — | — |
| 1985-08-16 | $12.27 | $12.27 | 63,000 | — | — |
| 1985-08-15 | $12.13 | $12.13 | 105,375 | — | — |
| 1985-08-14 | $12.03 | $12.03 | 63,000 | — | — |
| 1985-08-13 | $12.00 | $12.00 | 61,875 | — | — |
| 1985-08-12 | $11.93 | $11.93 | 84,750 | — | — |
| 1985-08-09 | $11.77 | $11.77 | 112,125 | — | — |
| 1985-08-08 | $11.77 | $11.77 | 51,375 | — | — |
| 1985-08-07 | $11.70 | $11.70 | 97,125 | — | — |
| 1985-08-06 | $11.67 | $11.67 | 141,375 | — | — |
| 1985-08-05 | $11.60 | $11.60 | 28,875 | — | — |
| 1985-08-02 | $11.60 | $11.60 | 87,375 | — | — |
| 1985-08-01 | $11.83 | $11.83 | 50,250 | — | — |
| 1985-07-31 | $11.93 | $11.93 | 224,250 | — | — |
| 1985-07-30 | $11.83 | $11.83 | 170,625 | — | — |
| 1985-07-29 | $12.13 | $12.13 | 214,125 | — | — |
| 1985-07-26 | $12.13 | $12.13 | 64,125 | — | — |
| 1985-07-25 | $12.00 | $12.00 | 75,000 | — | — |
| 1985-07-24 | $11.90 | $11.90 | 138,375 | — | — |
| 1985-07-23 | $12.30 | $12.30 | 335,625 | — | — |
| 1985-07-22 | $12.27 | $12.27 | 273,375 | — | — |
| 1985-07-19 | $12.27 | $12.27 | 279,375 | — | — |
| 1985-07-18 | $12.27 | $12.27 | 369,375 | — | — |
| 1985-07-17 | $12.00 | $12.00 | 698,625 | — | — |
| 1985-07-16 | $11.47 | $11.47 | 576,750 | — | — |
| 1985-07-15 | $11.33 | $11.33 | 256,875 | — | — |
| 1985-07-12 | $11.40 | $11.40 | 126,375 | — | — |
| 1985-07-11 | $11.43 | $11.43 | 166,125 | — | — |
| 1985-07-10 | $11.33 | $11.33 | 79,500 | — | — |
| 1985-07-09 | $11.27 | $11.27 | 129,375 | — | — |
| 1985-07-08 | $10.97 | $10.97 | 99,375 | — | — |
| 1985-07-05 | $11.00 | $11.00 | 256,875 | — | — |
| 1985-07-03 | $10.73 | $10.73 | 261,375 | — | — |
| 1985-07-02 | $10.93 | $10.93 | 141,750 | — | — |
| 1985-07-01 | $10.97 | $10.97 | 24,000 | — | — |
| 1985-06-28 | $11.13 | $11.13 | 86,625 | — | — |
| 1985-06-27 | $11.10 | $11.10 | 107,625 | — | — |
| 1985-06-26 | $11.33 | $11.33 | 15,000 | — | — |
| 1985-06-25 | $11.30 | $11.30 | 63,750 | — | — |
| 1985-06-24 | $11.30 | $11.30 | 60,375 | — | — |
| 1985-06-21 | $11.27 | $11.27 | 164,250 | — | — |
| 1985-06-20 | $11.23 | $11.23 | 75,000 | — | — |
| 1985-06-19 | $11.50 | $11.50 | 87,375 | — | — |
| 1985-06-18 | $11.63 | $11.63 | 189,375 | — | — |
| 1985-06-17 | $11.47 | $11.47 | 39,750 | — | — |
| 1985-06-14 | $11.57 | $11.57 | 171,000 | — | — |
| 1985-06-13 | $11.37 | $11.37 | 156,375 | — | — |
| 1985-06-12 | $11.67 | $11.67 | 237,000 | — | — |
| 1985-06-11 | $11.70 | $11.70 | 66,750 | — | — |
| 1985-06-10 | $11.73 | $11.73 | 105,375 | — | — |
| 1985-06-07 | $11.87 | $11.87 | 74,625 | — | — |
| 1985-06-06 | $11.83 | $11.83 | 241,875 | — | — |
| 1985-06-05 | $11.77 | $11.77 | 112,500 | — | — |
| 1985-06-04 | $11.87 | $11.87 | 798,750 | — | — |
| 1985-06-03 | $11.87 | $11.87 | 190,125 | — | — |
| 1985-05-31 | $12.03 | $12.03 | 150,000 | — | — |
| 1985-05-30 | $11.90 | $11.90 | 68,625 | — | — |
| 1985-05-29 | $11.93 | $11.93 | 272,625 | — | — |
| 1985-05-28 | $11.87 | $11.87 | 311,625 | — | — |
| 1985-05-24 | $11.80 | $11.80 | 240,000 | — | — |
| 1985-05-23 | $11.90 | $11.90 | 203,625 | — | — |
| 1985-05-22 | $12.00 | $12.00 | 491,250 | — | — |
| 1985-05-21 | $12.10 | $12.10 | 227,625 | — | — |
| 1985-05-20 | $12.10 | $12.10 | 323,625 | — | — |
| 1985-05-17 | $12.10 | $12.10 | 36,375 | — | — |
| 1985-05-16 | $11.97 | $11.97 | 102,750 | — | — |
| 1985-05-15 | $12.00 | $12.00 | 413,625 | — | — |
| 1985-05-14 | $12.13 | $12.13 | 410,625 | — | — |
| 1985-05-13 | $12.17 | $12.17 | 315,375 | — | — |
| 1985-05-10 | $11.90 | $11.90 | 76,125 | — | — |
| 1985-05-09 | $11.83 | $11.83 | 40,875 | — | — |
| 1985-05-08 | $11.87 | $11.87 | 72,000 | — | — |
| 1985-05-07 | $12.00 | $12.00 | 215,625 | — | — |
| 1985-05-06 | $11.87 | $11.87 | 159,375 | — | — |
| 1985-05-03 | $11.80 | $11.80 | 190,875 | — | — |
| 1985-05-02 | $11.80 | $11.80 | 252,375 | — | — |
| 1985-05-01 | $11.73 | $11.73 | 74,250 | — | — |
| 1985-04-30 | $11.80 | $11.80 | 129,375 | — | — |
| 1985-04-29 | $11.80 | $11.80 | 33,375 | — | — |
| 1985-04-26 | $11.67 | $11.67 | 169,500 | — | — |
| 1985-04-25 | $11.93 | $11.93 | 137,625 | — | — |
| 1985-04-24 | $11.87 | $11.87 | 82,875 | — | — |
| 1985-04-23 | $12.07 | $12.07 | 91,125 | — | — |
| 1985-04-22 | $12.10 | $12.10 | 225,000 | — | — |
| 1985-04-19 | $12.33 | $12.33 | 75,375 | — | — |
| 1985-04-18 | $12.33 | $12.33 | 96,375 | — | — |
| 1985-04-17 | $12.33 | $12.33 | 67,500 | — | — |
| 1985-04-16 | $12.40 | $12.40 | 227,625 | — | — |
| 1985-04-15 | $12.20 | $12.20 | 360,000 | — | — |
| 1985-04-12 | $11.80 | $11.80 | 288,000 | — | — |
| 1985-04-11 | $11.80 | $11.80 | 330,750 | — | — |
| 1985-04-10 | $11.67 | $11.67 | 259,500 | — | — |
| 1985-04-09 | $11.63 | $11.63 | 40,125 | — | — |
| 1985-04-08 | $11.63 | $11.63 | 144,000 | — | — |
| 1985-04-04 | $11.60 | $11.60 | 95,250 | — | — |
| 1985-04-03 | $11.60 | $11.60 | 152,250 | — | — |
| 1985-04-02 | $11.57 | $11.57 | 150,750 | — | — |
| 1985-04-01 | $11.63 | $11.63 | 80,625 | — | — |
| 1985-03-29 | $11.80 | $11.80 | 60,750 | — | — |
| 1985-03-28 | $11.67 | $11.67 | 124,500 | — | — |
| 1985-03-27 | $11.50 | $11.50 | 211,500 | — | — |
| 1985-03-26 | $11.20 | $11.20 | 255,000 | — | — |
| 1985-03-25 | $11.10 | $11.10 | 62,250 | — | — |
| 1985-03-22 | $11.13 | $11.13 | 166,500 | — | — |
| 1985-03-21 | $11.13 | $11.13 | 322,125 | — | — |
| 1985-03-20 | $11.00 | $11.00 | 323,250 | — | — |
| 1985-03-19 | $11.10 | $11.10 | 862,875 | — | — |
| 1985-03-18 | $10.60 | $10.60 | 262,500 | — | — |
| 1985-03-15 | $10.67 | $10.67 | 318,375 | — | — |
| 1985-03-14 | $10.97 | $10.97 | 16,125 | — | — |
| 1985-03-13 | $11.03 | $11.03 | 547,125 | — | — |
| 1985-03-12 | $11.13 | $11.13 | 75,375 | — | — |
| 1985-03-11 | $11.10 | $11.10 | 91,500 | — | — |
| 1985-03-08 | $11.20 | $11.20 | 239,250 | — | — |
| 1985-03-07 | $11.27 | $11.27 | 154,875 | — | — |
| 1985-03-06 | $11.23 | $11.23 | 211,875 | — | — |
| 1985-03-05 | $11.27 | $11.27 | 77,250 | — | — |
| 1985-03-04 | $11.37 | $11.37 | 51,750 | — | — |
| 1985-03-01 | $11.47 | $11.47 | 164,625 | — | — |
| 1985-02-28 | $11.37 | $11.37 | 423,000 | — | — |
| 1985-02-27 | $11.37 | $11.37 | 107,250 | — | — |
| 1985-02-26 | $11.23 | $11.23 | 468,750 | — | — |
| 1985-02-25 | $11.27 | $11.27 | 823,500 | — | — |
| 1985-02-22 | $11.33 | $11.33 | 136,125 | — | — |
| 1985-02-21 | $11.33 | $11.33 | 202,875 | — | — |
| 1985-02-20 | $11.50 | $11.50 | 63,375 | — | — |
| 1985-02-19 | $11.53 | $11.53 | 51,750 | — | — |
| 1985-02-15 | $11.63 | $11.63 | 79,125 | — | — |
| 1985-02-14 | $11.63 | $11.63 | 582,000 | — | — |
| 1985-02-13 | $11.73 | $11.73 | 64,125 | — | — |
| 1985-02-12 | $11.63 | $11.63 | 57,375 | — | — |
| 1985-02-11 | $11.63 | $11.63 | 283,500 | — | — |
| 1985-02-08 | $11.63 | $11.63 | 268,500 | — | — |
| 1985-02-07 | $11.73 | $11.73 | 209,250 | — | — |
| 1985-02-06 | $11.50 | $11.50 | 158,625 | — | — |
| 1985-02-05 | $11.43 | $11.43 | 312,375 | — | — |
| 1985-02-04 | $11.30 | $11.30 | 190,500 | — | — |
| 1985-02-01 | $11.67 | $11.67 | 331,875 | — | — |
| 1985-01-31 | $11.80 | $11.80 | 488,625 | — | — |
| 1985-01-30 | $11.27 | $11.27 | 819,000 | — | — |
| 1985-01-29 | $10.93 | $10.93 | 229,500 | — | — |
| 1985-01-28 | $10.73 | $10.73 | 202,875 | — | — |
| 1985-01-25 | $10.80 | $10.80 | 172,875 | — | — |
| 1985-01-24 | $10.87 | $10.87 | 287,250 | — | — |
| 1985-01-23 | $10.93 | $10.93 | 298,875 | — | — |
| 1985-01-22 | $10.73 | $10.73 | 424,500 | — | — |
| 1985-01-21 | $10.83 | $10.83 | 207,000 | — | — |
| 1985-01-18 | $10.50 | $10.50 | 95,625 | — | — |
| 1985-01-17 | $10.20 | $10.20 | 43,500 | — | — |
| 1985-01-16 | $10.23 | $10.23 | 48,750 | — | — |
| 1985-01-15 | $10.30 | $10.30 | 232,500 | — | — |
| 1985-01-14 | $10.07 | $10.07 | 287,625 | — | — |
| 1985-01-11 | $9.90 | $9.90 | 69,375 | — | — |
| 1985-01-10 | $9.83 | $9.83 | 91,500 | — | — |
| 1985-01-09 | $9.77 | $9.77 | 139,500 | — | — |
| 1985-01-08 | $9.77 | $9.77 | 80,625 | — | — |
| 1985-01-07 | $9.73 | $9.73 | 148,875 | — | — |
| 1985-01-04 | $9.67 | $9.67 | 135,375 | — | — |
| 1985-01-03 | $9.70 | $9.70 | 128,625 | — | — |
| 1985-01-02 | $9.57 | $9.57 | 115,500 | — | — |