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
- 1973-05-03 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 | $12.25 | $12.25 | 216,400 | — | — |
| 1985-12-30 | $12.34 | $12.34 | 136,800 | — | — |
| 1985-12-27 | $12.41 | $12.41 | 134,000 | — | — |
| 1985-12-26 | $12.22 | $12.22 | 139,200 | — | — |
| 1985-12-24 | $12.19 | $12.19 | 310,400 | — | — |
| 1985-12-23 | $12.31 | $12.31 | 126,400 | — | — |
| 1985-12-20 | $12.31 | $12.31 | 325,600 | — | — |
| 1985-12-19 | $12.69 | $12.69 | 269,200 | — | — |
| 1985-12-18 | $12.28 | $12.28 | 190,800 | — | — |
| 1985-12-17 | $12.53 | $12.53 | 239,200 | — | — |
| 1985-12-16 | $12.59 | $12.59 | 471,200 | — | — |
| 1985-12-13 | $12.00 | $12.00 | 554,800 | — | — |
| 1985-12-12 | $11.88 | $11.88 | 156,000 | — | — |
| 1985-12-11 | $11.97 | $11.97 | 336,800 | — | — |
| 1985-12-10 | $11.94 | $11.94 | 103,200 | — | — |
| 1985-12-09 | $11.97 | $11.97 | 460,800 | — | — |
| 1985-12-06 | $11.91 | $11.91 | 252,400 | — | — |
| 1985-12-05 | $12.06 | $12.06 | 521,200 | — | — |
| 1985-12-04 | $12.06 | $12.06 | 290,800 | — | — |
| 1985-12-03 | $11.88 | $11.88 | 197,200 | — | — |
| 1985-12-02 | $11.94 | $11.94 | 86,000 | — | — |
| 1985-11-29 | $12.03 | $12.03 | 176,000 | — | — |
| 1985-11-27 | $12.06 | $12.06 | 312,400 | — | — |
| 1985-11-26 | $12.00 | $12.00 | 152,800 | — | — |
| 1985-11-25 | $11.81 | $11.81 | 68,000 | — | — |
| 1985-11-22 | $11.88 | $11.88 | 402,000 | — | — |
| 1985-11-21 | $12.09 | $12.09 | 470,000 | — | — |
| 1985-11-20 | $11.81 | $11.81 | 187,200 | — | — |
| 1985-11-19 | $11.81 | $11.81 | 327,200 | — | — |
| 1985-11-18 | $11.72 | $11.72 | 102,000 | — | — |
| 1985-11-15 | $11.69 | $11.69 | 98,400 | — | — |
| 1985-11-14 | $11.94 | $11.94 | 300,800 | — | — |
| 1985-11-13 | $11.66 | $11.66 | 351,600 | — | — |
| 1985-11-12 | $11.50 | $11.50 | 364,000 | — | — |
| 1985-11-11 | $11.22 | $11.22 | 194,800 | — | — |
| 1985-11-08 | $11.06 | $11.06 | 504,800 | — | — |
| 1985-11-07 | $10.97 | $10.97 | 947,200 | — | — |
| 1985-11-06 | $10.66 | $10.66 | 375,600 | — | — |
| 1985-11-05 | $10.72 | $10.72 | 182,400 | — | — |
| 1985-11-04 | $10.75 | $10.75 | 161,200 | — | — |
| 1985-11-01 | $10.75 | $10.75 | 404,000 | — | — |
| 1985-10-31 | $10.84 | $10.84 | 298,800 | — | — |
| 1985-10-30 | $10.91 | $10.91 | 69,200 | — | — |
| 1985-10-29 | $11.00 | $11.00 | 276,000 | — | — |
| 1985-10-28 | $10.94 | $10.94 | 676,400 | — | — |
| 1985-10-25 | $10.91 | $10.91 | 191,600 | — | — |
| 1985-10-24 | $11.19 | $11.19 | 82,800 | — | — |
| 1985-10-23 | $11.13 | $11.13 | 260,000 | — | — |
| 1985-10-22 | $10.81 | $10.81 | 468,400 | — | — |
| 1985-10-21 | $10.66 | $10.66 | 66,000 | — | — |
| 1985-10-18 | $10.50 | $10.50 | 294,400 | — | — |
| 1985-10-17 | $10.72 | $10.72 | 410,400 | — | — |
| 1985-10-16 | $10.69 | $10.69 | 551,600 | — | — |
| 1985-10-15 | $10.41 | $10.41 | 321,600 | — | — |
| 1985-10-14 | $10.38 | $10.38 | 611,200 | — | — |
| 1985-10-11 | $10.56 | $10.56 | 188,800 | — | — |
| 1985-10-10 | $10.16 | $10.16 | 347,600 | — | — |
| 1985-10-09 | $9.94 | $9.94 | 352,400 | — | — |
| 1985-10-08 | $9.53 | $9.53 | 431,600 | — | — |
| 1985-10-07 | $9.94 | $9.94 | 293,600 | — | — |
| 1985-10-04 | $9.91 | $9.91 | 274,800 | — | — |
| 1985-10-03 | $10.09 | $10.09 | 615,200 | — | — |
| 1985-10-02 | $10.03 | $10.03 | 195,200 | — | — |
| 1985-10-01 | $10.13 | $10.13 | 297,200 | — | — |
| 1985-09-30 | $10.00 | $10.00 | 218,400 | — | — |
| 1985-09-26 | $10.13 | $10.13 | 195,200 | — | — |
| 1985-09-25 | $10.09 | $10.09 | 246,000 | — | — |
| 1985-09-24 | $10.50 | $10.50 | 255,200 | — | — |
| 1985-09-23 | $10.56 | $10.56 | 86,800 | — | — |
| 1985-09-20 | $10.50 | $10.50 | 145,600 | — | — |
| 1985-09-19 | $10.25 | $10.25 | 154,000 | — | — |
| 1985-09-18 | $10.31 | $10.31 | 235,200 | — | — |
| 1985-09-17 | $10.34 | $10.34 | 1,088,400 | — | — |
| 1985-09-16 | $10.22 | $10.22 | 654,000 | — | — |
| 1985-09-13 | $10.03 | $10.03 | 657,600 | — | — |
| 1985-09-12 | $10.34 | $10.34 | 544,400 | — | — |
| 1985-09-11 | $10.41 | $10.41 | 588,000 | — | — |
| 1985-09-10 | $10.66 | $10.66 | 414,000 | — | — |
| 1985-09-09 | $10.81 | $10.81 | 366,000 | — | — |
| 1985-09-06 | $10.88 | $10.88 | 373,200 | — | — |
| 1985-09-05 | $10.91 | $10.91 | 589,600 | — | — |
| 1985-09-04 | $10.88 | $10.88 | 138,000 | — | — |
| 1985-09-03 | $10.84 | $10.84 | 339,600 | — | — |
| 1985-08-30 | $10.94 | $10.94 | 158,400 | — | — |
| 1985-08-29 | $11.00 | $11.00 | 236,000 | — | — |
| 1985-08-28 | $10.88 | $10.88 | 283,600 | — | — |
| 1985-08-27 | $10.88 | $10.88 | 458,000 | — | — |
| 1985-08-26 | $10.59 | $10.59 | 624,800 | — | — |
| 1985-08-23 | $10.81 | $10.81 | 371,200 | — | — |
| 1985-08-22 | $11.13 | $11.13 | 188,800 | — | — |
| 1985-08-21 | $11.31 | $11.31 | 454,800 | — | — |
| 1985-08-20 | $11.19 | $11.19 | 174,800 | — | — |
| 1985-08-19 | $11.09 | $11.09 | 260,400 | — | — |
| 1985-08-16 | $11.00 | $11.00 | 189,600 | — | — |
| 1985-08-15 | $11.19 | $11.19 | 68,400 | — | — |
| 1985-08-14 | $11.25 | $11.25 | 147,600 | — | — |
| 1985-08-13 | $11.09 | $11.09 | 125,600 | — | — |
| 1985-08-12 | $11.16 | $11.16 | 103,200 | — | — |
| 1985-08-09 | $11.38 | $11.38 | 57,600 | — | — |
| 1985-08-08 | $11.38 | $11.38 | 32,800 | — | — |
| 1985-08-07 | $11.34 | $11.34 | 149,200 | — | — |
| 1985-08-06 | $11.28 | $11.28 | 330,400 | — | — |
| 1985-08-05 | $11.41 | $11.41 | 87,600 | — | — |
| 1985-08-02 | $11.41 | $11.41 | 669,600 | — | — |
| 1985-08-01 | $11.19 | $11.19 | 135,200 | — | — |
| 1985-07-31 | $11.28 | $11.28 | 296,800 | — | — |
| 1985-07-30 | $11.38 | $11.38 | 364,400 | — | — |
| 1985-07-29 | $11.50 | $11.50 | 118,800 | — | — |
| 1985-07-26 | $11.50 | $11.50 | 343,200 | — | — |
| 1985-07-25 | $11.34 | $11.34 | 177,600 | — | — |
| 1985-07-24 | $11.38 | $11.38 | 160,400 | — | — |
| 1985-07-23 | $11.34 | $11.34 | 519,600 | — | — |
| 1985-07-22 | $11.50 | $11.50 | 258,800 | — | — |
| 1985-07-19 | $11.81 | $11.81 | 352,800 | — | — |
| 1985-07-18 | $11.69 | $11.69 | 228,000 | — | — |
| 1985-07-17 | $11.81 | $11.81 | 72,800 | — | — |
| 1985-07-16 | $11.84 | $11.84 | 133,600 | — | — |
| 1985-07-15 | $11.84 | $11.84 | 124,800 | — | — |
| 1985-07-12 | $11.84 | $11.84 | 475,600 | — | — |
| 1985-07-11 | $11.91 | $11.91 | 68,400 | — | — |
| 1985-07-10 | $11.78 | $11.78 | 48,800 | — | — |
| 1985-07-09 | $11.88 | $11.88 | 121,600 | — | — |
| 1985-07-08 | $11.94 | $11.94 | 374,000 | — | — |
| 1985-07-05 | $11.91 | $11.91 | 40,800 | — | — |
| 1985-07-03 | $11.88 | $11.88 | 55,600 | — | — |
| 1985-07-02 | $11.88 | $11.88 | 137,600 | — | — |
| 1985-07-01 | $11.94 | $11.94 | 139,200 | — | — |
| 1985-06-28 | $11.97 | $11.97 | 220,400 | — | — |
| 1985-06-27 | $11.97 | $11.97 | 46,800 | — | — |
| 1985-06-26 | $12.00 | $12.00 | 245,600 | — | — |
| 1985-06-25 | $11.91 | $11.91 | 92,000 | — | — |
| 1985-06-24 | $11.88 | $11.88 | 125,200 | — | — |
| 1985-06-21 | $11.94 | $11.94 | 194,000 | — | — |
| 1985-06-20 | $11.63 | $11.63 | 100,400 | — | — |
| 1985-06-19 | $11.69 | $11.69 | 189,200 | — | — |
| 1985-06-18 | $11.50 | $11.50 | 227,200 | — | — |
| 1985-06-17 | $11.41 | $11.41 | 237,600 | — | — |
| 1985-06-14 | $11.56 | $11.56 | 249,600 | — | — |
| 1985-06-13 | $11.53 | $11.53 | 134,400 | — | — |
| 1985-06-12 | $11.72 | $11.72 | 92,800 | — | — |
| 1985-06-11 | $11.84 | $11.84 | 194,400 | — | — |
| 1985-06-10 | $11.91 | $11.91 | 286,000 | — | — |
| 1985-06-07 | $12.09 | $12.09 | 208,400 | — | — |
| 1985-06-06 | $12.13 | $12.13 | 290,400 | — | — |
| 1985-06-05 | $11.94 | $11.94 | 183,600 | — | — |
| 1985-06-04 | $12.16 | $12.16 | 138,000 | — | — |
| 1985-06-03 | $12.19 | $12.19 | 397,600 | — | — |
| 1985-05-31 | $12.25 | $12.25 | 532,800 | — | — |
| 1985-05-30 | $12.06 | $12.06 | 168,400 | — | — |
| 1985-05-29 | $11.91 | $11.91 | 62,400 | — | — |
| 1985-05-28 | $11.78 | $11.78 | 59,600 | — | — |
| 1985-05-24 | $11.88 | $11.88 | 315,200 | — | — |
| 1985-05-23 | $11.84 | $11.84 | 170,400 | — | — |
| 1985-05-22 | $11.94 | $11.94 | 79,200 | — | — |
| 1985-05-21 | $12.00 | $12.00 | 125,600 | — | — |
| 1985-05-20 | $11.97 | $11.97 | 209,200 | — | — |
| 1985-05-17 | $11.84 | $11.84 | 181,200 | — | — |
| 1985-05-16 | $11.63 | $11.63 | 280,400 | — | — |
| 1985-05-15 | $11.66 | $11.66 | 483,200 | — | — |
| 1985-05-14 | $11.50 | $11.50 | 555,600 | — | — |
| 1985-05-13 | $11.59 | $11.59 | 120,000 | — | — |
| 1985-05-10 | $11.50 | $11.50 | 422,000 | — | — |
| 1985-05-09 | $11.34 | $11.34 | 229,200 | — | — |
| 1985-05-08 | $11.09 | $11.09 | 122,400 | — | — |
| 1985-05-07 | $11.22 | $11.22 | 108,800 | — | — |
| 1985-05-06 | $11.06 | $11.06 | 142,400 | — | — |
| 1985-05-03 | $10.94 | $10.94 | 252,800 | — | — |
| 1985-05-02 | $10.84 | $10.84 | 337,600 | — | — |
| 1985-05-01 | $10.78 | $10.78 | 176,000 | — | — |
| 1985-04-30 | $10.84 | $10.84 | 234,400 | — | — |
| 1985-04-29 | $11.06 | $11.06 | 171,600 | — | — |
| 1985-04-26 | $11.31 | $11.31 | 86,800 | — | — |
| 1985-04-25 | $11.38 | $11.38 | 128,800 | — | — |
| 1985-04-24 | $11.53 | $11.53 | 135,600 | — | — |
| 1985-04-23 | $11.34 | $11.34 | 260,800 | — | — |
| 1985-04-22 | $11.25 | $11.25 | 405,600 | — | — |
| 1985-04-19 | $11.31 | $11.31 | 214,000 | — | — |
| 1985-04-18 | $11.00 | $11.00 | 31,600 | — | — |
| 1985-04-17 | $10.97 | $10.97 | 170,000 | — | — |
| 1985-04-16 | $10.84 | $10.84 | 33,600 | — | — |
| 1985-04-15 | $10.91 | $10.91 | 202,800 | — | — |
| 1985-04-12 | $10.91 | $10.91 | 820,000 | — | — |
| 1985-04-11 | $10.84 | $10.84 | 94,400 | — | — |
| 1985-04-10 | $10.81 | $10.81 | 96,000 | — | — |
| 1985-04-09 | $10.69 | $10.69 | 140,000 | — | — |
| 1985-04-08 | $10.69 | $10.69 | 303,200 | — | — |
| 1985-04-04 | $10.63 | $10.63 | 274,000 | — | — |
| 1985-04-03 | $10.56 | $10.56 | 93,200 | — | — |
| 1985-04-02 | $10.66 | $10.66 | 339,600 | — | — |
| 1985-04-01 | $10.84 | $10.84 | 168,400 | — | — |
| 1985-03-29 | $10.97 | $10.97 | 506,400 | — | — |
| 1985-03-28 | $10.63 | $10.63 | 72,400 | — | — |
| 1985-03-27 | $10.69 | $10.69 | 60,800 | — | — |
| 1985-03-26 | $10.84 | $10.84 | 115,200 | — | — |
| 1985-03-25 | $10.97 | $10.97 | 250,400 | — | — |
| 1985-03-22 | $10.38 | $10.38 | 292,800 | — | — |
| 1985-03-21 | $10.69 | $10.69 | 170,000 | — | — |
| 1985-03-20 | $10.69 | $10.69 | 400,400 | — | — |
| 1985-03-19 | $10.78 | $10.78 | 364,000 | — | — |
| 1985-03-18 | $10.75 | $10.75 | 421,200 | — | — |
| 1985-03-15 | $10.63 | $10.63 | 434,400 | — | — |
| 1985-03-14 | $10.25 | $10.25 | 141,600 | — | — |
| 1985-03-13 | $10.34 | $10.34 | 180,400 | — | — |
| 1985-03-12 | $10.41 | $10.41 | 120,800 | — | — |
| 1985-03-11 | $10.16 | $10.16 | 94,800 | — | — |
| 1985-03-08 | $10.47 | $10.47 | 136,400 | — | — |
| 1985-03-07 | $10.22 | $10.22 | 173,200 | — | — |
| 1985-03-06 | $10.47 | $10.47 | 446,000 | — | — |
| 1985-03-05 | $10.59 | $10.59 | 311,600 | — | — |
| 1985-03-04 | $10.34 | $10.34 | 165,200 | — | — |
| 1985-03-01 | $10.41 | $10.41 | 361,600 | — | — |
| 1985-02-28 | $9.84 | $9.84 | 41,200 | — | — |
| 1985-02-27 | $9.66 | $9.66 | 344,000 | — | — |
| 1985-02-26 | $9.91 | $9.91 | 220,000 | — | — |
| 1985-02-25 | $9.56 | $9.56 | 175,600 | — | — |
| 1985-02-22 | $9.59 | $9.59 | 169,200 | — | — |
| 1985-02-21 | $9.75 | $9.75 | 106,800 | — | — |
| 1985-02-20 | $9.81 | $9.81 | 146,400 | — | — |
| 1985-02-19 | $9.81 | $9.81 | 438,400 | — | — |
| 1985-02-15 | $9.63 | $9.63 | 147,600 | — | — |
| 1985-02-14 | $9.81 | $9.81 | 142,800 | — | — |
| 1985-02-13 | $9.75 | $9.75 | 284,000 | — | — |
| 1985-02-12 | $9.63 | $9.63 | 438,800 | — | — |
| 1985-02-11 | $9.81 | $9.81 | 204,000 | — | — |
| 1985-02-08 | $9.91 | $9.91 | 393,200 | — | — |
| 1985-02-07 | $10.00 | $10.00 | 464,400 | — | — |
| 1985-02-06 | $9.97 | $9.97 | 256,800 | — | — |
| 1985-02-05 | $10.13 | $10.13 | 110,000 | — | — |
| 1985-02-04 | $10.25 | $10.25 | 88,000 | — | — |
| 1985-02-01 | $10.34 | $10.34 | 295,200 | — | — |
| 1985-01-31 | $10.28 | $10.28 | 113,600 | — | — |
| 1985-01-30 | $10.50 | $10.50 | 368,400 | — | — |
| 1985-01-29 | $10.31 | $10.31 | 450,800 | — | — |
| 1985-01-28 | $9.84 | $9.84 | 76,800 | — | — |
| 1985-01-25 | $9.75 | $9.75 | 94,400 | — | — |
| 1985-01-24 | $9.91 | $9.91 | 79,600 | — | — |
| 1985-01-23 | $9.91 | $9.91 | 98,800 | — | — |
| 1985-01-22 | $9.56 | $9.56 | 209,600 | — | — |
| 1985-01-21 | $9.63 | $9.63 | 199,600 | — | — |
| 1985-01-18 | $9.56 | $9.56 | 205,200 | — | — |
| 1985-01-17 | $9.56 | $9.56 | 131,600 | — | — |
| 1985-01-16 | $9.59 | $9.59 | 457,200 | — | — |
| 1985-01-15 | $9.59 | $9.59 | 383,200 | — | — |
| 1985-01-14 | $9.13 | $9.13 | 462,000 | — | — |
| 1985-01-11 | $9.16 | $9.16 | 78,800 | — | — |
| 1985-01-10 | $9.22 | $9.22 | 260,000 | — | — |
| 1985-01-09 | $9.22 | $9.22 | 182,000 | — | — |
| 1985-01-08 | $9.31 | $9.31 | 304,000 | — | — |
| 1985-01-07 | $8.81 | $8.81 | 302,800 | — | — |
| 1985-01-04 | $9.19 | $9.19 | 110,000 | — | — |
| 1985-01-03 | $9.34 | $9.34 | 75,600 | — | — |
| 1985-01-02 | $9.41 | $9.41 | 138,800 | — | — |