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 | $12.50 | $12.50 | 32,850 | — | — |
| 1985-12-30 | $12.42 | $12.42 | 19,800 | — | — |
| 1985-12-27 | $12.17 | $12.17 | 10,650 | — | — |
| 1985-12-26 | $12.25 | $12.25 | 4,800 | — | — |
| 1985-12-24 | $12.25 | $12.25 | 12,900 | — | — |
| 1985-12-23 | $12.25 | $12.25 | 24,000 | — | — |
| 1985-12-20 | $12.08 | $12.08 | 28,050 | — | — |
| 1985-12-19 | $12.08 | $12.08 | 28,650 | — | — |
| 1985-12-18 | $12.33 | $12.33 | 77,100 | — | — |
| 1985-12-17 | $12.33 | $12.33 | 47,250 | — | — |
| 1985-12-16 | $12.50 | $12.50 | 33,450 | — | — |
| 1985-12-13 | $12.50 | $12.50 | 16,950 | — | — |
| 1985-12-12 | $12.42 | $12.42 | 38,400 | — | — |
| 1985-12-11 | $12.42 | $12.42 | 63,300 | — | — |
| 1985-12-10 | $12.42 | $12.42 | 102,600 | — | — |
| 1985-12-09 | $12.83 | $12.83 | 12,750 | — | — |
| 1985-12-06 | $12.83 | $12.83 | 39,300 | — | — |
| 1985-12-05 | $12.92 | $12.92 | 25,650 | — | — |
| 1985-12-04 | $12.83 | $12.83 | 63,900 | — | — |
| 1985-12-03 | $12.83 | $12.83 | 27,600 | — | — |
| 1985-12-02 | $12.83 | $12.83 | 64,200 | — | — |
| 1985-11-29 | $12.75 | $12.75 | 9,150 | — | — |
| 1985-11-27 | $12.83 | $12.83 | 45,450 | — | — |
| 1985-11-26 | $12.67 | $12.67 | 16,800 | — | — |
| 1985-11-25 | $12.67 | $12.67 | 7,800 | — | — |
| 1985-11-22 | $12.67 | $12.67 | 8,100 | — | — |
| 1985-11-21 | $12.67 | $12.67 | 56,400 | — | — |
| 1985-11-20 | $12.50 | $12.50 | 5,250 | — | — |
| 1985-11-19 | $12.50 | $12.50 | 35,850 | — | — |
| 1985-11-18 | $12.33 | $12.33 | 9,600 | — | — |
| 1985-11-15 | $12.50 | $12.50 | 22,200 | — | — |
| 1985-11-14 | $12.42 | $12.42 | 23,400 | — | — |
| 1985-11-13 | $12.50 | $12.50 | 21,900 | — | — |
| 1985-11-12 | $12.58 | $12.58 | 54,450 | — | — |
| 1985-11-11 | $12.75 | $12.75 | 22,350 | — | — |
| 1985-11-08 | $12.67 | $12.67 | 9,300 | — | — |
| 1985-11-07 | $12.58 | $12.58 | 28,500 | — | — |
| 1985-11-06 | $12.33 | $12.33 | 31,800 | — | — |
| 1985-11-05 | $12.08 | $12.08 | 33,450 | — | — |
| 1985-11-04 | $12.00 | $12.00 | 15,300 | — | — |
| 1985-11-01 | $11.92 | $11.92 | 8,550 | — | — |
| 1985-10-31 | $12.08 | $12.08 | 9,300 | — | — |
| 1985-10-30 | $11.92 | $11.92 | 30,000 | — | — |
| 1985-10-29 | $11.83 | $11.83 | 12,900 | — | — |
| 1985-10-28 | $11.83 | $11.83 | 3,600 | — | — |
| 1985-10-25 | $11.75 | $11.75 | 21,000 | — | — |
| 1985-10-24 | $11.92 | $11.92 | 23,700 | — | — |
| 1985-10-23 | $12.00 | $12.00 | 68,400 | — | — |
| 1985-10-22 | $12.00 | $12.00 | 19,500 | — | — |
| 1985-10-21 | $11.83 | $11.83 | 101,700 | — | — |
| 1985-10-18 | $11.83 | $11.83 | 9,000 | — | — |
| 1985-10-17 | $11.92 | $11.92 | 38,700 | — | — |
| 1985-10-16 | $11.83 | $11.83 | 8,850 | — | — |
| 1985-10-15 | $11.75 | $11.75 | 8,550 | — | — |
| 1985-10-14 | $11.67 | $11.67 | 5,550 | — | — |
| 1985-10-11 | $11.58 | $11.58 | 11,250 | — | — |
| 1985-10-10 | $11.58 | $11.58 | 7,050 | — | — |
| 1985-10-09 | $11.42 | $11.42 | 6,150 | — | — |
| 1985-10-08 | $11.42 | $11.42 | 18,450 | — | — |
| 1985-10-07 | $11.42 | $11.42 | 7,800 | — | — |
| 1985-10-04 | $11.67 | $11.67 | 26,250 | — | — |
| 1985-10-03 | $11.83 | $11.83 | 9,600 | — | — |
| 1985-10-02 | $11.75 | $11.75 | 4,350 | — | — |
| 1985-10-01 | $11.75 | $11.75 | 1,950 | — | — |
| 1985-09-30 | $11.75 | $11.75 | 17,850 | — | — |
| 1985-09-26 | $11.83 | $11.83 | 1,800 | — | — |
| 1985-09-25 | $11.83 | $11.83 | 28,650 | — | — |
| 1985-09-24 | $11.92 | $11.92 | 67,650 | — | — |
| 1985-09-23 | $12.00 | $12.00 | 54,150 | — | — |
| 1985-09-20 | $11.92 | $11.92 | 7,050 | — | — |
| 1985-09-19 | $11.83 | $11.83 | 10,950 | — | — |
| 1985-09-18 | $11.83 | $11.83 | 1,650 | — | — |
| 1985-09-17 | $11.83 | $11.83 | 18,750 | — | — |
| 1985-09-16 | $11.92 | $11.92 | 6,900 | — | — |
| 1985-09-13 | $12.00 | $12.00 | 22,800 | — | — |
| 1985-09-12 | $11.92 | $11.92 | 29,850 | — | — |
| 1985-09-11 | $11.92 | $11.92 | 10,950 | — | — |
| 1985-09-10 | $12.00 | $12.00 | 2,850 | — | — |
| 1985-09-09 | $11.92 | $11.92 | 65,250 | — | — |
| 1985-09-06 | $12.00 | $12.00 | 41,400 | — | — |
| 1985-09-05 | $11.92 | $11.92 | 56,700 | — | — |
| 1985-09-04 | $12.00 | $12.00 | 61,950 | — | — |
| 1985-09-03 | $12.00 | $12.00 | 91,950 | — | — |
| 1985-08-30 | $11.92 | $11.92 | 41,250 | — | — |
| 1985-08-29 | $11.83 | $11.83 | 5,550 | — | — |
| 1985-08-28 | $11.92 | $11.92 | 4,050 | — | — |
| 1985-08-27 | $11.83 | $11.83 | 27,150 | — | — |
| 1985-08-26 | $11.92 | $11.92 | 5,700 | — | — |
| 1985-08-23 | $12.00 | $12.00 | 6,300 | — | — |
| 1985-08-22 | $12.00 | $12.00 | 60,900 | — | — |
| 1985-08-21 | $11.92 | $11.92 | 14,400 | — | — |
| 1985-08-20 | $11.67 | $11.67 | 7,350 | — | — |
| 1985-08-19 | $11.67 | $11.67 | 22,350 | — | — |
| 1985-08-16 | $11.58 | $11.58 | 122,700 | — | — |
| 1985-08-15 | $11.50 | $11.50 | 18,150 | — | — |
| 1985-08-14 | $11.42 | $11.42 | 7,650 | — | — |
| 1985-08-13 | $11.50 | $11.50 | 12,300 | — | — |
| 1985-08-12 | $11.42 | $11.42 | 18,000 | — | — |
| 1985-08-09 | $11.42 | $11.42 | 29,400 | — | — |
| 1985-08-08 | $11.50 | $11.50 | 14,100 | — | — |
| 1985-08-07 | $11.42 | $11.42 | 24,300 | — | — |
| 1985-08-06 | $11.83 | $11.83 | 25,050 | — | — |
| 1985-08-05 | $11.83 | $11.83 | 36,000 | — | — |
| 1985-08-02 | $12.08 | $12.08 | 9,000 | — | — |
| 1985-08-01 | $12.08 | $12.08 | 16,950 | — | — |
| 1985-07-31 | $11.92 | $11.92 | 29,550 | — | — |
| 1985-07-30 | $12.08 | $12.08 | 33,450 | — | — |
| 1985-07-29 | $12.08 | $12.08 | 69,900 | — | — |
| 1985-07-26 | $12.42 | $12.42 | 102,150 | — | — |
| 1985-07-25 | $12.58 | $12.58 | 69,150 | — | — |
| 1985-07-24 | $12.92 | $12.92 | 141,150 | — | — |
| 1985-07-23 | $13.00 | $13.00 | 43,200 | — | — |
| 1985-07-22 | $13.08 | $13.08 | 211,350 | — | — |
| 1985-07-19 | $13.33 | $13.33 | 142,350 | — | — |
| 1985-07-18 | $13.33 | $13.33 | 41,400 | — | — |
| 1985-07-17 | $13.33 | $13.33 | 44,550 | — | — |
| 1985-07-16 | $13.33 | $13.33 | 20,100 | — | — |
| 1985-07-15 | $13.25 | $13.25 | 67,800 | — | — |
| 1985-07-12 | $13.25 | $13.25 | 18,750 | — | — |
| 1985-07-11 | $13.25 | $13.25 | 13,950 | — | — |
| 1985-07-10 | $13.25 | $13.25 | 17,550 | — | — |
| 1985-07-09 | $13.25 | $13.25 | 12,600 | — | — |
| 1985-07-08 | $13.25 | $13.25 | 14,100 | — | — |
| 1985-07-05 | $13.25 | $13.25 | 25,050 | — | — |
| 1985-07-03 | $13.25 | $13.25 | 32,400 | — | — |
| 1985-07-02 | $13.25 | $13.25 | 31,650 | — | — |
| 1985-07-01 | $13.25 | $13.25 | 29,550 | — | — |
| 1985-06-28 | $13.17 | $13.17 | 7,650 | — | — |
| 1985-06-27 | $13.17 | $13.17 | 30,000 | — | — |
| 1985-06-26 | $13.17 | $13.17 | 9,900 | — | — |
| 1985-06-25 | $13.08 | $13.08 | 12,450 | — | — |
| 1985-06-24 | $13.08 | $13.08 | 44,700 | — | — |
| 1985-06-21 | $13.00 | $13.00 | 23,850 | — | — |
| 1985-06-20 | $13.00 | $13.00 | 26,250 | — | — |
| 1985-06-19 | $13.17 | $13.17 | 15,900 | — | — |
| 1985-06-18 | $13.08 | $13.08 | 14,100 | — | — |
| 1985-06-17 | $13.17 | $13.17 | 11,250 | — | — |
| 1985-06-14 | $13.00 | $13.00 | 16,050 | — | — |
| 1985-06-13 | $13.08 | $13.08 | 31,650 | — | — |
| 1985-06-12 | $13.25 | $13.25 | 9,750 | — | — |
| 1985-06-11 | $13.17 | $13.17 | 22,950 | — | — |
| 1985-06-10 | $13.25 | $13.25 | 50,550 | — | — |
| 1985-06-07 | $13.25 | $13.25 | 29,400 | — | — |
| 1985-06-06 | $13.17 | $13.17 | 27,000 | — | — |
| 1985-06-05 | $13.17 | $13.17 | 46,650 | — | — |
| 1985-06-04 | $13.00 | $13.00 | 27,150 | — | — |
| 1985-06-03 | $12.75 | $12.75 | 52,050 | — | — |
| 1985-05-31 | $12.58 | $12.58 | 21,000 | — | — |
| 1985-05-30 | $12.58 | $12.58 | 36,600 | — | — |
| 1985-05-29 | $12.50 | $12.50 | 30,300 | — | — |
| 1985-05-28 | $12.75 | $12.75 | 28,200 | — | — |
| 1985-05-24 | $12.67 | $12.67 | 7,050 | — | — |
| 1985-05-23 | $12.67 | $12.67 | 51,750 | — | — |
| 1985-05-22 | $12.67 | $12.67 | 52,050 | — | — |
| 1985-05-21 | $13.00 | $13.00 | 8,550 | — | — |
| 1985-05-20 | $13.17 | $13.17 | 128,850 | — | — |
| 1985-05-17 | $12.92 | $12.92 | 6,900 | — | — |
| 1985-05-16 | $12.75 | $12.75 | 32,700 | — | — |
| 1985-05-15 | $12.83 | $12.83 | 89,250 | — | — |
| 1985-05-14 | $12.83 | $12.83 | 42,750 | — | — |
| 1985-05-13 | $12.67 | $12.67 | 44,850 | — | — |
| 1985-05-10 | $12.42 | $12.42 | 78,150 | — | — |
| 1985-05-09 | $12.33 | $12.33 | 46,350 | — | — |
| 1985-05-08 | $12.17 | $12.17 | 31,950 | — | — |
| 1985-05-07 | $11.83 | $11.83 | 44,850 | — | — |
| 1985-05-06 | $11.83 | $11.83 | 30,450 | — | — |
| 1985-05-03 | $11.83 | $11.83 | 42,300 | — | — |
| 1985-05-02 | $11.75 | $11.75 | 25,950 | — | — |
| 1985-05-01 | $11.75 | $11.75 | 56,550 | — | — |
| 1985-04-30 | $12.00 | $12.00 | 27,300 | — | — |
| 1985-04-29 | $12.17 | $12.17 | 17,850 | — | — |
| 1985-04-26 | $12.00 | $12.00 | 11,850 | — | — |
| 1985-04-25 | $12.00 | $12.00 | 27,600 | — | — |
| 1985-04-24 | $12.08 | $12.08 | 28,050 | — | — |
| 1985-04-23 | $12.33 | $12.33 | 34,650 | — | — |
| 1985-04-22 | $12.33 | $12.33 | 39,450 | — | — |
| 1985-04-19 | $12.25 | $12.25 | 86,250 | — | — |
| 1985-04-18 | $12.00 | $12.00 | 31,350 | — | — |
| 1985-04-17 | $12.00 | $12.00 | 12,150 | — | — |
| 1985-04-16 | $12.00 | $12.00 | 8,850 | — | — |
| 1985-04-15 | $11.92 | $11.92 | 11,850 | — | — |
| 1985-04-12 | $11.83 | $11.83 | 15,300 | — | — |
| 1985-04-11 | $11.92 | $11.92 | 10,650 | — | — |
| 1985-04-10 | $12.00 | $12.00 | 50,400 | — | — |
| 1985-04-09 | $12.00 | $12.00 | 12,600 | — | — |
| 1985-04-08 | $11.83 | $11.83 | 13,800 | — | — |
| 1985-04-04 | $11.83 | $11.83 | 15,600 | — | — |
| 1985-04-03 | $12.00 | $12.00 | 12,900 | — | — |
| 1985-04-02 | $12.17 | $12.17 | 15,150 | — | — |
| 1985-04-01 | $12.08 | $12.08 | 46,350 | — | — |
| 1985-03-29 | $12.17 | $12.17 | 41,400 | — | — |
| 1985-03-28 | $12.00 | $12.00 | 148,500 | — | — |
| 1985-03-27 | $11.75 | $11.75 | 45,000 | — | — |
| 1985-03-26 | $11.50 | $11.50 | 11,250 | — | — |
| 1985-03-25 | $11.50 | $11.50 | 41,700 | — | — |
| 1985-03-22 | $11.50 | $11.50 | 15,450 | — | — |
| 1985-03-21 | $11.50 | $11.50 | 16,650 | — | — |
| 1985-03-20 | $11.42 | $11.42 | 11,850 | — | — |
| 1985-03-19 | $11.42 | $11.42 | 24,000 | — | — |
| 1985-03-18 | $11.42 | $11.42 | 16,050 | — | — |
| 1985-03-15 | $11.42 | $11.42 | 16,500 | — | — |
| 1985-03-14 | $11.42 | $11.42 | 46,050 | — | — |
| 1985-03-13 | $11.42 | $11.42 | 35,550 | — | — |
| 1985-03-12 | $11.58 | $11.58 | 20,250 | — | — |
| 1985-03-11 | $11.58 | $11.58 | 31,500 | — | — |
| 1985-03-08 | $11.75 | $11.75 | 61,200 | — | — |
| 1985-03-07 | $11.75 | $11.75 | 44,100 | — | — |
| 1985-03-06 | $11.75 | $11.75 | 20,100 | — | — |
| 1985-03-05 | $11.75 | $11.75 | 31,350 | — | — |
| 1985-03-04 | $11.83 | $11.83 | 18,000 | — | — |
| 1985-03-01 | $11.75 | $11.75 | 37,650 | — | — |
| 1985-02-28 | $11.67 | $11.67 | 34,200 | — | — |
| 1985-02-27 | $11.75 | $11.75 | 35,100 | — | — |
| 1985-02-26 | $11.83 | $11.83 | 53,250 | — | — |
| 1985-02-25 | $11.75 | $11.75 | 67,800 | — | — |
| 1985-02-22 | $11.58 | $11.58 | 116,400 | — | — |
| 1985-02-21 | $11.25 | $11.25 | 45,900 | — | — |
| 1985-02-20 | $11.17 | $11.17 | 493,050 | — | — |
| 1985-02-19 | $10.92 | $10.92 | 85,200 | — | — |
| 1985-02-15 | $10.92 | $10.92 | 560,100 | — | — |
| 1985-02-14 | $10.75 | $10.75 | 16,950 | — | — |
| 1985-02-13 | $10.75 | $10.75 | 19,200 | — | — |
| 1985-02-12 | $10.75 | $10.75 | 15,600 | — | — |
| 1985-02-11 | $10.83 | $10.83 | 29,400 | — | — |
| 1985-02-08 | $10.83 | $10.83 | 84,450 | — | — |
| 1985-02-07 | $11.00 | $11.00 | 37,950 | — | — |
| 1985-02-06 | $11.17 | $11.17 | 56,550 | — | — |
| 1985-02-05 | $11.33 | $11.33 | 55,650 | — | — |
| 1985-02-04 | $11.50 | $11.50 | 18,000 | — | — |
| 1985-02-01 | $11.58 | $11.58 | 19,650 | — | — |
| 1985-01-31 | $11.58 | $11.58 | 20,100 | — | — |
| 1985-01-30 | $11.58 | $11.58 | 26,400 | — | — |
| 1985-01-29 | $11.67 | $11.67 | 44,850 | — | — |
| 1985-01-28 | $11.50 | $11.50 | 14,850 | — | — |
| 1985-01-25 | $11.67 | $11.67 | 31,950 | — | — |
| 1985-01-24 | $11.75 | $11.75 | 38,250 | — | — |
| 1985-01-23 | $11.75 | $11.75 | 39,900 | — | — |
| 1985-01-22 | $11.67 | $11.67 | 92,550 | — | — |
| 1985-01-21 | $11.58 | $11.58 | 49,950 | — | — |
| 1985-01-18 | $11.42 | $11.42 | 53,400 | — | — |
| 1985-01-17 | $11.50 | $11.50 | 62,850 | — | — |
| 1985-01-16 | $11.58 | $11.58 | 64,500 | — | — |
| 1985-01-15 | $11.58 | $11.58 | 49,950 | — | — |
| 1985-01-14 | $11.67 | $11.67 | 184,200 | — | — |
| 1985-01-11 | $11.83 | $11.83 | 137,400 | — | — |
| 1985-01-10 | $11.50 | $11.50 | 137,100 | — | — |
| 1985-01-09 | $11.33 | $11.33 | 91,500 | — | — |
| 1985-01-08 | $11.25 | $11.25 | 54,750 | — | — |
| 1985-01-07 | $11.00 | $11.00 | 17,250 | — | — |
| 1985-01-04 | $11.00 | $11.00 | 10,050 | — | — |
| 1985-01-03 | $11.00 | $11.00 | 27,300 | — | — |
| 1985-01-02 | $11.00 | $11.00 | 12,450 | — | — |