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 | $11.79 | $11.79 | 157,815 | — | — |
| 1985-12-30 | $11.87 | $11.87 | 65,205 | — | — |
| 1985-12-27 | $11.79 | $11.79 | 61,110 | — | — |
| 1985-12-26 | $11.83 | $11.83 | 122,850 | — | — |
| 1985-12-24 | $11.83 | $11.83 | 103,320 | — | — |
| 1985-12-23 | $11.90 | $11.90 | 132,615 | — | — |
| 1985-12-20 | $12.02 | $12.02 | 141,435 | — | — |
| 1985-12-19 | $11.87 | $11.87 | 253,575 | — | — |
| 1985-12-18 | $11.63 | $11.63 | 142,695 | — | — |
| 1985-12-17 | $11.51 | $11.51 | 301,455 | — | — |
| 1985-12-16 | $11.83 | $11.83 | 270,270 | — | — |
| 1985-12-13 | $11.75 | $11.75 | 587,160 | — | — |
| 1985-12-12 | $11.47 | $11.47 | 87,885 | — | — |
| 1985-12-11 | $11.51 | $11.51 | 221,445 | — | — |
| 1985-12-10 | $11.39 | $11.39 | 201,600 | — | — |
| 1985-12-09 | $11.43 | $11.43 | 62,370 | — | — |
| 1985-12-06 | $11.47 | $11.47 | 62,055 | — | — |
| 1985-12-05 | $11.51 | $11.51 | 333,900 | — | — |
| 1985-12-04 | $11.51 | $11.51 | 50,715 | — | — |
| 1985-12-03 | $11.51 | $11.51 | 54,810 | — | — |
| 1985-12-02 | $11.59 | $11.59 | 242,235 | — | — |
| 1985-11-29 | $11.63 | $11.63 | 68,985 | — | — |
| 1985-11-27 | $11.63 | $11.63 | 150,570 | — | — |
| 1985-11-26 | $11.67 | $11.67 | 80,010 | — | — |
| 1985-11-25 | $11.71 | $11.71 | 158,130 | — | — |
| 1985-11-22 | $11.59 | $11.59 | 328,860 | — | — |
| 1985-11-21 | $11.51 | $11.51 | 174,195 | — | — |
| 1985-11-20 | $11.19 | $11.19 | 122,850 | — | — |
| 1985-11-19 | $11.43 | $11.43 | 88,515 | — | — |
| 1985-11-18 | $11.47 | $11.47 | 150,570 | — | — |
| 1985-11-15 | $11.67 | $11.67 | 131,670 | — | — |
| 1985-11-14 | $11.79 | $11.79 | 166,950 | — | — |
| 1985-11-13 | $11.71 | $11.71 | 117,810 | — | — |
| 1985-11-12 | $11.67 | $11.67 | 370,125 | — | — |
| 1985-11-11 | $11.63 | $11.63 | 109,620 | — | — |
| 1985-11-08 | $11.51 | $11.51 | 132,300 | — | — |
| 1985-11-07 | $11.35 | $11.35 | 254,520 | — | — |
| 1985-11-06 | $11.39 | $11.39 | 105,525 | — | — |
| 1985-11-05 | $11.39 | $11.39 | 116,550 | — | — |
| 1985-11-04 | $11.39 | $11.39 | 482,580 | — | — |
| 1985-11-01 | $11.27 | $11.27 | 125,370 | — | — |
| 1985-10-31 | $11.39 | $11.39 | 322,560 | — | — |
| 1985-10-30 | $11.15 | $11.15 | 316,260 | — | — |
| 1985-10-29 | $11.19 | $11.19 | 223,650 | — | — |
| 1985-10-28 | $11.07 | $11.07 | 139,545 | — | — |
| 1985-10-25 | $11.03 | $11.03 | 453,600 | — | — |
| 1985-10-24 | $11.23 | $11.23 | 625,590 | — | — |
| 1985-10-23 | $10.91 | $10.91 | 290,115 | — | — |
| 1985-10-22 | $10.87 | $10.87 | 227,430 | — | — |
| 1985-10-21 | $10.87 | $10.87 | 267,750 | — | — |
| 1985-10-18 | $10.87 | $10.87 | 639,765 | — | — |
| 1985-10-17 | $10.48 | $10.48 | 169,785 | — | — |
| 1985-10-16 | $10.36 | $10.36 | 167,265 | — | — |
| 1985-10-15 | $10.32 | $10.32 | 111,510 | — | — |
| 1985-10-14 | $10.52 | $10.52 | 132,930 | — | — |
| 1985-10-11 | $10.56 | $10.56 | 152,145 | — | — |
| 1985-10-10 | $10.48 | $10.48 | 211,050 | — | — |
| 1985-10-09 | $10.48 | $10.48 | 242,235 | — | — |
| 1985-10-08 | $10.44 | $10.44 | 277,830 | — | — |
| 1985-10-07 | $10.48 | $10.48 | 144,270 | — | — |
| 1985-10-04 | $10.60 | $10.60 | 200,340 | — | — |
| 1985-10-03 | $10.71 | $10.71 | 280,980 | — | — |
| 1985-10-02 | $10.52 | $10.52 | 217,980 | — | — |
| 1985-10-01 | $10.48 | $10.48 | 453,600 | — | — |
| 1985-09-30 | $10.60 | $10.60 | 1,329,300 | — | — |
| 1985-09-26 | $9.92 | $9.92 | 332,640 | — | — |
| 1985-09-25 | $9.84 | $9.84 | 213,570 | — | — |
| 1985-09-24 | $10.12 | $10.12 | 133,875 | — | — |
| 1985-09-23 | $10.28 | $10.28 | 535,815 | — | — |
| 1985-09-20 | $10.00 | $10.00 | 280,665 | — | — |
| 1985-09-19 | $9.76 | $9.76 | 34,650 | — | — |
| 1985-09-18 | $9.80 | $9.80 | 90,720 | — | — |
| 1985-09-17 | $9.88 | $9.88 | 292,950 | — | — |
| 1985-09-16 | $9.84 | $9.84 | 210,105 | — | — |
| 1985-09-13 | $9.92 | $9.92 | 246,015 | — | — |
| 1985-09-12 | $9.88 | $9.88 | 77,175 | — | — |
| 1985-09-11 | $9.64 | $9.64 | 49,455 | — | — |
| 1985-09-10 | $9.68 | $9.68 | 66,465 | — | — |
| 1985-09-09 | $9.72 | $9.72 | 66,465 | — | — |
| 1985-09-06 | $9.72 | $9.72 | 309,960 | — | — |
| 1985-09-05 | $9.56 | $9.56 | 583,380 | — | — |
| 1985-09-04 | $9.52 | $9.52 | 35,595 | — | — |
| 1985-09-03 | $9.52 | $9.52 | 116,235 | — | — |
| 1985-08-30 | $9.52 | $9.52 | 68,355 | — | — |
| 1985-08-29 | $9.60 | $9.60 | 26,775 | — | — |
| 1985-08-28 | $9.64 | $9.64 | 72,135 | — | — |
| 1985-08-27 | $9.68 | $9.68 | 54,495 | — | — |
| 1985-08-26 | $9.64 | $9.64 | 38,745 | — | — |
| 1985-08-23 | $9.52 | $9.52 | 58,275 | — | — |
| 1985-08-22 | $9.56 | $9.56 | 72,450 | — | — |
| 1985-08-21 | $9.84 | $9.84 | 29,925 | — | — |
| 1985-08-20 | $9.76 | $9.76 | 63,000 | — | — |
| 1985-08-19 | $9.72 | $9.72 | 132,930 | — | — |
| 1985-08-16 | $9.72 | $9.72 | 180,495 | — | — |
| 1985-08-15 | $9.92 | $9.92 | 91,350 | — | — |
| 1985-08-14 | $9.84 | $9.84 | 147,105 | — | — |
| 1985-08-13 | $9.88 | $9.88 | 73,395 | — | — |
| 1985-08-12 | $10.04 | $10.04 | 80,955 | — | — |
| 1985-08-09 | $10.00 | $10.00 | 120,645 | — | — |
| 1985-08-08 | $10.12 | $10.12 | 107,415 | — | — |
| 1985-08-07 | $10.08 | $10.08 | 170,100 | — | — |
| 1985-08-06 | $10.16 | $10.16 | 63,315 | — | — |
| 1985-08-05 | $10.24 | $10.24 | 103,950 | — | — |
| 1985-08-02 | $10.52 | $10.52 | 83,475 | — | — |
| 1985-08-01 | $10.56 | $10.56 | 83,475 | — | — |
| 1985-07-31 | $10.44 | $10.44 | 103,005 | — | — |
| 1985-07-30 | $10.40 | $10.40 | 82,530 | — | — |
| 1985-07-29 | $10.24 | $10.24 | 189,315 | — | — |
| 1985-07-26 | $10.20 | $10.20 | 54,495 | — | — |
| 1985-07-25 | $10.16 | $10.16 | 81,900 | — | — |
| 1985-07-24 | $10.12 | $10.12 | 61,110 | — | — |
| 1985-07-23 | $10.12 | $10.12 | 80,325 | — | — |
| 1985-07-22 | $10.16 | $10.16 | 36,225 | — | — |
| 1985-07-19 | $10.24 | $10.24 | 109,935 | — | — |
| 1985-07-18 | $10.28 | $10.28 | 81,585 | — | — |
| 1985-07-17 | $10.36 | $10.36 | 138,600 | — | — |
| 1985-07-16 | $10.48 | $10.48 | 56,070 | — | — |
| 1985-07-15 | $10.44 | $10.44 | 98,280 | — | — |
| 1985-07-12 | $10.20 | $10.20 | 145,845 | — | — |
| 1985-07-11 | $10.16 | $10.16 | 74,655 | — | — |
| 1985-07-10 | $10.20 | $10.20 | 34,020 | — | — |
| 1985-07-09 | $10.32 | $10.32 | 102,375 | — | — |
| 1985-07-08 | $10.20 | $10.20 | 59,535 | — | — |
| 1985-07-05 | $10.40 | $10.40 | 112,455 | — | — |
| 1985-07-03 | $10.28 | $10.28 | 69,615 | — | — |
| 1985-07-02 | $10.24 | $10.24 | 155,295 | — | — |
| 1985-07-01 | $10.00 | $10.00 | 172,620 | — | — |
| 1985-06-28 | $10.08 | $10.08 | 33,075 | — | — |
| 1985-06-27 | $9.96 | $9.96 | 20,475 | — | — |
| 1985-06-26 | $9.88 | $9.88 | 51,030 | — | — |
| 1985-06-25 | $9.84 | $9.84 | 65,205 | — | — |
| 1985-06-24 | $9.72 | $9.72 | 102,060 | — | — |
| 1985-06-21 | $9.68 | $9.68 | 61,425 | — | — |
| 1985-06-20 | $9.80 | $9.80 | 158,445 | — | — |
| 1985-06-19 | $10.24 | $10.24 | 34,650 | — | — |
| 1985-06-18 | $10.28 | $10.28 | 12,915 | — | — |
| 1985-06-17 | $10.36 | $10.36 | 21,105 | — | — |
| 1985-06-14 | $10.36 | $10.36 | 31,185 | — | — |
| 1985-06-13 | $10.36 | $10.36 | 170,100 | — | — |
| 1985-06-12 | $10.60 | $10.60 | 149,625 | — | — |
| 1985-06-11 | $10.48 | $10.48 | 43,470 | — | — |
| 1985-06-10 | $10.44 | $10.44 | 93,870 | — | — |
| 1985-06-07 | $10.48 | $10.48 | 47,565 | — | — |
| 1985-06-06 | $10.48 | $10.48 | 76,545 | — | — |
| 1985-06-05 | $10.48 | $10.48 | 32,760 | — | — |
| 1985-06-04 | $10.56 | $10.56 | 251,055 | — | — |
| 1985-06-03 | $10.48 | $10.48 | 225,225 | — | — |
| 1985-05-31 | $10.32 | $10.32 | 110,880 | — | — |
| 1985-05-30 | $10.52 | $10.52 | 21,420 | — | — |
| 1985-05-29 | $10.56 | $10.56 | 153,405 | — | — |
| 1985-05-28 | $10.28 | $10.28 | 243,495 | — | — |
| 1985-05-24 | $9.92 | $9.92 | 120,330 | — | — |
| 1985-05-23 | $9.92 | $9.92 | 58,590 | — | — |
| 1985-05-22 | $10.00 | $10.00 | 37,170 | — | — |
| 1985-05-21 | $10.04 | $10.04 | 113,085 | — | — |
| 1985-05-20 | $10.16 | $10.16 | 215,775 | — | — |
| 1985-05-17 | $10.12 | $10.12 | 162,225 | — | — |
| 1985-05-16 | $9.92 | $9.92 | 391,230 | — | — |
| 1985-05-15 | $9.84 | $9.84 | 70,560 | — | — |
| 1985-05-14 | $9.88 | $9.88 | 263,025 | — | — |
| 1985-05-13 | $10.04 | $10.04 | 181,440 | — | — |
| 1985-05-10 | $9.84 | $9.84 | 194,355 | — | — |
| 1985-05-09 | $9.76 | $9.76 | 254,835 | — | — |
| 1985-05-08 | $9.76 | $9.76 | 402,255 | — | — |
| 1985-05-07 | $9.76 | $9.76 | 262,080 | — | — |
| 1985-05-06 | $9.64 | $9.64 | 31,185 | — | — |
| 1985-05-03 | $9.76 | $9.76 | 27,090 | — | — |
| 1985-05-02 | $9.64 | $9.64 | 98,910 | — | — |
| 1985-05-01 | $9.60 | $9.60 | 47,250 | — | — |
| 1985-04-30 | $9.68 | $9.68 | 27,405 | — | — |
| 1985-04-29 | $9.72 | $9.72 | 27,720 | — | — |
| 1985-04-26 | $9.72 | $9.72 | 49,455 | — | — |
| 1985-04-25 | $9.76 | $9.76 | 34,650 | — | — |
| 1985-04-24 | $9.84 | $9.84 | 65,205 | — | — |
| 1985-04-23 | $9.84 | $9.84 | 118,440 | — | — |
| 1985-04-22 | $9.84 | $9.84 | 120,960 | — | — |
| 1985-04-19 | $9.72 | $9.72 | 86,940 | — | — |
| 1985-04-18 | $9.84 | $9.84 | 98,595 | — | — |
| 1985-04-17 | $10.04 | $10.04 | 49,140 | — | — |
| 1985-04-16 | $9.92 | $9.92 | 177,345 | — | — |
| 1985-04-15 | $9.88 | $9.88 | 152,460 | — | — |
| 1985-04-12 | $9.84 | $9.84 | 295,785 | — | — |
| 1985-04-11 | $9.80 | $9.80 | 102,690 | — | — |
| 1985-04-10 | $9.80 | $9.80 | 530,145 | — | — |
| 1985-04-09 | $9.60 | $9.60 | 168,210 | — | — |
| 1985-04-08 | $9.60 | $9.60 | 72,450 | — | — |
| 1985-04-04 | $9.52 | $9.52 | 174,195 | — | — |
| 1985-04-03 | $9.44 | $9.44 | 2,311,785 | — | — |
| 1985-04-02 | $9.56 | $9.56 | 79,380 | — | — |
| 1985-04-01 | $9.60 | $9.60 | 178,605 | — | — |
| 1985-03-29 | $9.68 | $9.68 | 185,220 | — | — |
| 1985-03-28 | $9.76 | $9.76 | 665,910 | — | — |
| 1985-03-27 | $9.68 | $9.68 | 530,775 | — | — |
| 1985-03-26 | $9.68 | $9.68 | 232,785 | — | — |
| 1985-03-25 | $9.72 | $9.72 | 113,715 | — | — |
| 1985-03-22 | $9.92 | $9.92 | 269,010 | — | — |
| 1985-03-21 | $9.92 | $9.92 | 266,805 | — | — |
| 1985-03-20 | $10.36 | $10.36 | 297,990 | — | — |
| 1985-03-19 | $10.56 | $10.56 | 357,525 | — | — |
| 1985-03-18 | $10.56 | $10.56 | 951,930 | — | — |
| 1985-03-15 | $10.87 | $10.87 | 678,195 | — | — |
| 1985-03-14 | $11.11 | $11.11 | 100,170 | — | — |
| 1985-03-13 | $11.11 | $11.11 | 228,060 | — | — |
| 1985-03-12 | $11.15 | $11.15 | 41,265 | — | — |
| 1985-03-11 | $11.23 | $11.23 | 105,840 | — | — |
| 1985-03-08 | $11.19 | $11.19 | 224,595 | — | — |
| 1985-03-07 | $11.43 | $11.43 | 233,100 | — | — |
| 1985-03-06 | $11.39 | $11.39 | 193,410 | — | — |
| 1985-03-05 | $11.31 | $11.31 | 243,495 | — | — |
| 1985-03-04 | $11.31 | $11.31 | 185,850 | — | — |
| 1985-03-01 | $11.31 | $11.31 | 432,495 | — | — |
| 1985-02-28 | $10.95 | $10.95 | 60,795 | — | — |
| 1985-02-27 | $11.07 | $11.07 | 46,935 | — | — |
| 1985-02-26 | $11.23 | $11.23 | 87,570 | — | — |
| 1985-02-25 | $11.07 | $11.07 | 167,265 | — | — |
| 1985-02-22 | $11.51 | $11.51 | 116,550 | — | — |
| 1985-02-21 | $11.55 | $11.55 | 228,060 | — | — |
| 1985-02-20 | $11.59 | $11.59 | 159,075 | — | — |
| 1985-02-19 | $11.59 | $11.59 | 335,475 | — | — |
| 1985-02-15 | $11.27 | $11.27 | 140,805 | — | — |
| 1985-02-14 | $11.39 | $11.39 | 120,330 | — | — |
| 1985-02-13 | $11.47 | $11.47 | 158,130 | — | — |
| 1985-02-12 | $11.35 | $11.35 | 86,625 | — | — |
| 1985-02-11 | $11.39 | $11.39 | 227,430 | — | — |
| 1985-02-08 | $11.43 | $11.43 | 301,140 | — | — |
| 1985-02-07 | $11.15 | $11.15 | 769,860 | — | — |
| 1985-02-06 | $11.15 | $11.15 | 187,425 | — | — |
| 1985-02-05 | $11.07 | $11.07 | 286,650 | — | — |
| 1985-02-04 | $10.75 | $10.75 | 193,725 | — | — |
| 1985-02-01 | $10.79 | $10.79 | 57,015 | — | — |
| 1985-01-31 | $10.79 | $10.79 | 57,330 | — | — |
| 1985-01-30 | $10.75 | $10.75 | 270,270 | — | — |
| 1985-01-29 | $10.79 | $10.79 | 133,560 | — | — |
| 1985-01-28 | $10.75 | $10.75 | 355,635 | — | — |
| 1985-01-25 | $10.63 | $10.63 | 296,100 | — | — |
| 1985-01-24 | $10.63 | $10.63 | 368,550 | — | — |
| 1985-01-23 | $10.75 | $10.75 | 322,875 | — | — |
| 1985-01-22 | $10.40 | $10.40 | 695,520 | — | — |
| 1985-01-21 | $10.56 | $10.56 | 281,610 | — | — |
| 1985-01-18 | $10.08 | $10.08 | 308,070 | — | — |
| 1985-01-17 | $9.84 | $9.84 | 244,440 | — | — |
| 1985-01-16 | $9.52 | $9.52 | 183,015 | — | — |
| 1985-01-15 | $9.56 | $9.56 | 123,480 | — | — |
| 1985-01-14 | $9.40 | $9.40 | 103,320 | — | — |
| 1985-01-11 | $9.52 | $9.52 | 168,840 | — | — |
| 1985-01-10 | $9.60 | $9.60 | 99,225 | — | — |
| 1985-01-09 | $9.44 | $9.44 | 80,325 | — | — |
| 1985-01-08 | $9.25 | $9.25 | 90,405 | — | — |
| 1985-01-07 | $9.13 | $9.13 | 268,380 | — | — |
| 1985-01-04 | $9.01 | $9.01 | 272,790 | — | — |
| 1985-01-03 | $9.13 | $9.13 | 119,385 | — | — |
| 1985-01-02 | $9.52 | $9.52 | 109,305 | — | — |