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
- 1980-01-02 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 | $10.54 | $21.28 | 596,700 | — | — |
| 1985-12-30 | $10.42 | $21.03 | 396,000 | — | — |
| 1985-12-27 | $10.50 | $21.19 | 353,400 | — | — |
| 1985-12-26 | $10.38 | $20.94 | 366,600 | — | — |
| 1985-12-24 | $10.50 | $21.19 | 952,500 | — | — |
| 1985-12-23 | $10.54 | $21.28 | 242,400 | — | — |
| 1985-12-20 | $10.58 | $21.36 | 1,084,200 | — | — |
| 1985-12-19 | $10.75 | $21.70 | 1,166,400 | — | — |
| 1985-12-18 | $10.92 | $22.04 | 534,000 | — | — |
| 1985-12-17 | $10.83 | $21.87 | 1,032,300 | — | — |
| 1985-12-16 | $10.71 | $21.62 | 1,285,200 | — | — |
| 1985-12-13 | $10.63 | $21.45 | 369,900 | — | — |
| 1985-12-12 | $10.46 | $21.11 | 472,200 | — | — |
| 1985-12-11 | $10.42 | $21.03 | 804,900 | — | — |
| 1985-12-10 | $10.25 | $20.69 | 474,600 | — | — |
| 1985-12-09 | $10.13 | $20.44 | 451,200 | — | — |
| 1985-12-06 | $10.08 | $20.35 | 461,400 | — | — |
| 1985-12-05 | $10.08 | $20.35 | 908,400 | — | — |
| 1985-12-04 | $10.13 | $20.44 | 1,719,900 | — | — |
| 1985-12-03 | $9.96 | $20.10 | 401,700 | — | — |
| 1985-12-02 | $9.92 | $20.02 | 1,244,400 | — | — |
| 1985-11-29 | $10.13 | $19.96 | 5,865,000 | — | — |
| 1985-11-27 | $10.08 | $19.88 | 7,080,000 | — | — |
| 1985-11-26 | $10.38 | $20.45 | 6,699,000 | — | — |
| 1985-11-25 | $10.46 | $20.62 | 518,100 | — | — |
| 1985-11-22 | $10.50 | $20.70 | 458,700 | — | — |
| 1985-11-21 | $10.54 | $20.78 | 555,300 | — | — |
| 1985-11-20 | $10.42 | $20.53 | 218,100 | — | — |
| 1985-11-19 | $10.46 | $20.62 | 519,900 | — | — |
| 1985-11-18 | $10.33 | $20.37 | 667,500 | — | — |
| 1985-11-15 | $10.42 | $20.53 | 1,591,800 | — | — |
| 1985-11-14 | $10.46 | $20.62 | 1,873,500 | — | — |
| 1985-11-13 | $10.25 | $20.21 | 774,900 | — | — |
| 1985-11-12 | $10.33 | $20.37 | 1,155,600 | — | — |
| 1985-11-11 | $10.17 | $20.04 | 1,043,400 | — | — |
| 1985-11-08 | $9.92 | $19.55 | 2,694,900 | — | — |
| 1985-11-07 | $9.67 | $19.06 | 1,477,200 | — | — |
| 1985-11-06 | $9.63 | $18.97 | 1,542,300 | — | — |
| 1985-11-05 | $9.54 | $18.81 | 1,714,500 | — | — |
| 1985-11-04 | $9.50 | $18.73 | 709,800 | — | — |
| 1985-11-01 | $9.54 | $18.81 | 1,915,500 | — | — |
| 1985-10-31 | $9.42 | $18.56 | 1,531,200 | — | — |
| 1985-10-30 | $9.54 | $18.81 | 742,800 | — | — |
| 1985-10-29 | $9.54 | $18.81 | 1,052,100 | — | — |
| 1985-10-28 | $9.46 | $18.65 | 930,600 | — | — |
| 1985-10-25 | $9.38 | $18.48 | 1,613,400 | — | — |
| 1985-10-24 | $9.38 | $18.48 | 1,392,900 | — | — |
| 1985-10-23 | $9.25 | $18.24 | 734,100 | — | — |
| 1985-10-22 | $9.04 | $17.82 | 802,200 | — | — |
| 1985-10-21 | $9.08 | $17.91 | 767,100 | — | — |
| 1985-10-18 | $9.04 | $17.82 | 1,647,000 | — | — |
| 1985-10-17 | $9.08 | $17.91 | 1,377,600 | — | — |
| 1985-10-16 | $9.29 | $18.32 | 586,200 | — | — |
| 1985-10-15 | $9.33 | $18.40 | 264,300 | — | — |
| 1985-10-14 | $9.38 | $18.48 | 528,300 | — | — |
| 1985-10-11 | $9.25 | $18.24 | 1,566,900 | — | — |
| 1985-10-10 | $9.17 | $18.07 | 1,059,900 | — | — |
| 1985-10-09 | $9.00 | $17.74 | 291,900 | — | — |
| 1985-10-08 | $9.00 | $17.74 | 200,400 | — | — |
| 1985-10-07 | $9.00 | $17.74 | 372,900 | — | — |
| 1985-10-04 | $9.04 | $17.82 | 280,200 | — | — |
| 1985-10-03 | $9.13 | $17.99 | 350,100 | — | — |
| 1985-10-02 | $9.04 | $17.82 | 456,300 | — | — |
| 1985-10-01 | $8.92 | $17.58 | 786,000 | — | — |
| 1985-09-30 | $8.92 | $17.58 | 1,050,600 | — | — |
| 1985-09-26 | $9.04 | $17.82 | 728,700 | — | — |
| 1985-09-25 | $9.25 | $18.24 | 173,100 | — | — |
| 1985-09-24 | $9.33 | $18.40 | 470,700 | — | — |
| 1985-09-23 | $9.42 | $18.56 | 180,000 | — | — |
| 1985-09-20 | $9.42 | $18.56 | 695,100 | — | — |
| 1985-09-19 | $9.42 | $18.56 | 718,200 | — | — |
| 1985-09-18 | $9.38 | $18.48 | 559,500 | — | — |
| 1985-09-17 | $9.33 | $18.40 | 1,622,700 | — | — |
| 1985-09-16 | $9.58 | $18.89 | 280,800 | — | — |
| 1985-09-13 | $9.46 | $18.65 | 570,600 | — | — |
| 1985-09-12 | $9.38 | $18.48 | 753,000 | — | — |
| 1985-09-11 | $9.46 | $18.65 | 1,458,900 | — | — |
| 1985-09-10 | $9.50 | $18.73 | 533,400 | — | — |
| 1985-09-09 | $9.83 | $19.39 | 437,100 | — | — |
| 1985-09-06 | $9.88 | $19.47 | 410,400 | — | — |
| 1985-09-05 | $10.00 | $19.71 | 383,100 | — | — |
| 1985-09-04 | $10.00 | $19.71 | 227,400 | — | — |
| 1985-09-03 | $10.04 | $19.80 | 722,400 | — | — |
| 1985-08-30 | $10.29 | $19.82 | 1,772,400 | — | — |
| 1985-08-29 | $10.29 | $19.82 | 655,200 | — | — |
| 1985-08-28 | $10.29 | $19.82 | 830,400 | — | — |
| 1985-08-27 | $10.25 | $19.74 | 355,200 | — | — |
| 1985-08-26 | $10.17 | $19.58 | 188,700 | — | — |
| 1985-08-23 | $10.17 | $19.58 | 239,400 | — | — |
| 1985-08-22 | $10.13 | $19.50 | 919,800 | — | — |
| 1985-08-21 | $10.17 | $19.58 | 355,500 | — | — |
| 1985-08-20 | $10.04 | $19.34 | 457,200 | — | — |
| 1985-08-19 | $9.96 | $19.18 | 138,600 | — | — |
| 1985-08-16 | $9.88 | $19.02 | 212,700 | — | — |
| 1985-08-15 | $9.88 | $19.02 | 1,154,100 | — | — |
| 1985-08-14 | $9.79 | $18.86 | 916,200 | — | — |
| 1985-08-13 | $9.79 | $18.86 | 470,400 | — | — |
| 1985-08-12 | $9.79 | $18.86 | 759,600 | — | — |
| 1985-08-09 | $9.75 | $18.78 | 284,400 | — | — |
| 1985-08-08 | $9.67 | $18.62 | 1,169,100 | — | — |
| 1985-08-07 | $9.46 | $18.22 | 1,237,500 | — | — |
| 1985-08-06 | $9.58 | $18.46 | 305,100 | — | — |
| 1985-08-05 | $9.75 | $18.78 | 221,400 | — | — |
| 1985-08-02 | $9.83 | $18.94 | 490,800 | — | — |
| 1985-08-01 | $9.83 | $18.94 | 2,052,300 | — | — |
| 1985-07-31 | $9.75 | $18.78 | 1,249,200 | — | — |
| 1985-07-30 | $9.67 | $18.62 | 1,428,900 | — | — |
| 1985-07-29 | $9.46 | $18.22 | 607,500 | — | — |
| 1985-07-26 | $9.63 | $18.54 | 562,200 | — | — |
| 1985-07-25 | $9.79 | $18.86 | 1,402,200 | — | — |
| 1985-07-24 | $9.75 | $18.78 | 1,934,400 | — | — |
| 1985-07-23 | $10.00 | $19.26 | 887,100 | — | — |
| 1985-07-22 | $10.38 | $19.98 | 372,600 | — | — |
| 1985-07-19 | $10.50 | $20.22 | 457,200 | — | — |
| 1985-07-18 | $10.50 | $20.22 | 1,530,600 | — | — |
| 1985-07-17 | $10.63 | $20.46 | 1,097,100 | — | — |
| 1985-07-16 | $10.71 | $20.62 | 179,400 | — | — |
| 1985-07-15 | $10.71 | $20.62 | 373,500 | — | — |
| 1985-07-12 | $10.58 | $20.38 | 442,800 | — | — |
| 1985-07-11 | $10.38 | $19.98 | 1,840,500 | — | — |
| 1985-07-10 | $10.42 | $20.06 | 1,116,900 | — | — |
| 1985-07-09 | $10.38 | $19.98 | 347,700 | — | — |
| 1985-07-08 | $10.42 | $20.06 | 354,300 | — | — |
| 1985-07-05 | $10.38 | $19.98 | 187,500 | — | — |
| 1985-07-03 | $10.25 | $19.74 | 430,500 | — | — |
| 1985-07-02 | $10.25 | $19.74 | 882,600 | — | — |
| 1985-07-01 | $10.33 | $19.90 | 658,200 | — | — |
| 1985-06-28 | $10.17 | $19.58 | 742,200 | — | — |
| 1985-06-27 | $10.29 | $19.82 | 212,400 | — | — |
| 1985-06-26 | $10.29 | $19.82 | 616,800 | — | — |
| 1985-06-25 | $10.54 | $20.30 | 176,100 | — | — |
| 1985-06-24 | $10.58 | $20.38 | 728,700 | — | — |
| 1985-06-21 | $10.83 | $20.87 | 522,000 | — | — |
| 1985-06-20 | $10.50 | $20.22 | 299,700 | — | — |
| 1985-06-19 | $10.54 | $20.30 | 601,800 | — | — |
| 1985-06-18 | $10.50 | $20.22 | 429,900 | — | — |
| 1985-06-17 | $10.46 | $20.14 | 348,600 | — | — |
| 1985-06-14 | $10.42 | $20.06 | 598,200 | — | — |
| 1985-06-13 | $10.38 | $19.98 | 1,092,000 | — | — |
| 1985-06-12 | $10.42 | $20.06 | 467,100 | — | — |
| 1985-06-11 | $10.25 | $19.74 | 525,600 | — | — |
| 1985-06-10 | $10.25 | $19.74 | 783,600 | — | — |
| 1985-06-07 | $10.25 | $19.74 | 588,300 | — | — |
| 1985-06-06 | $10.25 | $19.74 | 384,600 | — | — |
| 1985-06-05 | $10.25 | $19.74 | 372,000 | — | — |
| 1985-06-04 | $10.17 | $19.58 | 384,000 | — | — |
| 1985-06-03 | $10.17 | $19.58 | 420,300 | — | — |
| 1985-05-31 | $10.42 | $19.61 | 3,117,300 | — | — |
| 1985-05-30 | $10.42 | $19.61 | 1,137,000 | — | — |
| 1985-05-29 | $10.33 | $19.45 | 1,455,900 | — | — |
| 1985-05-28 | $10.29 | $19.37 | 2,156,700 | — | — |
| 1985-05-24 | $10.21 | $19.21 | 218,400 | — | — |
| 1985-05-23 | $10.21 | $19.21 | 447,600 | — | — |
| 1985-05-22 | $10.21 | $19.21 | 880,200 | — | — |
| 1985-05-21 | $10.33 | $19.45 | 1,226,700 | — | — |
| 1985-05-20 | $10.25 | $19.29 | 1,084,500 | — | — |
| 1985-05-17 | $10.29 | $19.37 | 339,000 | — | — |
| 1985-05-16 | $10.04 | $18.90 | 879,900 | — | — |
| 1985-05-15 | $9.96 | $18.74 | 246,300 | — | — |
| 1985-05-14 | $9.92 | $18.67 | 1,108,500 | — | — |
| 1985-05-13 | $9.92 | $18.67 | 1,280,700 | — | — |
| 1985-05-10 | $9.96 | $18.74 | 563,100 | — | — |
| 1985-05-09 | $9.79 | $18.43 | 411,900 | — | — |
| 1985-05-08 | $9.79 | $18.43 | 224,100 | — | — |
| 1985-05-07 | $9.71 | $18.27 | 1,231,200 | — | — |
| 1985-05-06 | $9.63 | $18.12 | 946,800 | — | — |
| 1985-05-03 | $9.58 | $18.04 | 560,700 | — | — |
| 1985-05-02 | $9.54 | $17.96 | 237,300 | — | — |
| 1985-05-01 | $9.46 | $17.80 | 366,300 | — | — |
| 1985-04-30 | $9.42 | $17.72 | 1,150,500 | — | — |
| 1985-04-29 | $9.46 | $17.80 | 1,565,100 | — | — |
| 1985-04-26 | $9.58 | $18.04 | 167,700 | — | — |
| 1985-04-25 | $9.54 | $17.96 | 145,200 | — | — |
| 1985-04-24 | $9.58 | $18.04 | 220,500 | — | — |
| 1985-04-23 | $9.67 | $18.20 | 369,300 | — | — |
| 1985-04-22 | $9.58 | $18.04 | 2,206,800 | — | — |
| 1985-04-19 | $9.58 | $18.04 | 475,200 | — | — |
| 1985-04-18 | $9.46 | $17.80 | 471,600 | — | — |
| 1985-04-17 | $9.50 | $17.88 | 307,200 | — | — |
| 1985-04-16 | $9.46 | $17.80 | 249,900 | — | — |
| 1985-04-15 | $9.42 | $17.72 | 244,500 | — | — |
| 1985-04-12 | $9.38 | $17.65 | 585,300 | — | — |
| 1985-04-11 | $9.29 | $17.49 | 305,100 | — | — |
| 1985-04-10 | $9.25 | $17.41 | 272,100 | — | — |
| 1985-04-09 | $9.13 | $17.18 | 174,000 | — | — |
| 1985-04-08 | $9.17 | $17.25 | 338,700 | — | — |
| 1985-04-04 | $9.21 | $17.33 | 252,600 | — | — |
| 1985-04-03 | $9.25 | $17.41 | 937,200 | — | — |
| 1985-04-02 | $9.21 | $17.33 | 379,200 | — | — |
| 1985-04-01 | $9.21 | $17.33 | 1,241,100 | — | — |
| 1985-03-29 | $9.13 | $17.18 | 684,600 | — | — |
| 1985-03-28 | $9.13 | $17.18 | 367,500 | — | — |
| 1985-03-27 | $8.96 | $16.86 | 426,900 | — | — |
| 1985-03-26 | $8.96 | $16.86 | 513,000 | — | — |
| 1985-03-25 | $8.88 | $16.71 | 213,900 | — | — |
| 1985-03-22 | $8.83 | $16.63 | 938,400 | — | — |
| 1985-03-21 | $8.92 | $16.78 | 1,260,000 | — | — |
| 1985-03-20 | $8.83 | $16.63 | 1,188,900 | — | — |
| 1985-03-19 | $8.75 | $16.47 | 860,100 | — | — |
| 1985-03-18 | $8.71 | $16.39 | 471,300 | — | — |
| 1985-03-15 | $8.67 | $16.31 | 339,600 | — | — |
| 1985-03-14 | $8.79 | $16.55 | 147,600 | — | — |
| 1985-03-13 | $8.67 | $16.31 | 149,400 | — | — |
| 1985-03-12 | $8.67 | $16.31 | 149,400 | — | — |
| 1985-03-11 | $8.63 | $16.23 | 308,100 | — | — |
| 1985-03-08 | $8.58 | $16.16 | 419,100 | — | — |
| 1985-03-07 | $8.54 | $16.08 | 2,708,100 | — | — |
| 1985-03-06 | $8.63 | $16.23 | 2,605,500 | — | — |
| 1985-03-05 | $8.58 | $16.16 | 2,943,900 | — | — |
| 1985-03-04 | $8.46 | $15.92 | 3,033,000 | — | — |
| 1985-03-01 | $8.63 | $16.23 | 2,387,100 | — | — |
| 1985-02-28 | $8.88 | $16.28 | 1,490,700 | — | — |
| 1985-02-27 | $8.88 | $16.28 | 1,143,000 | — | — |
| 1985-02-26 | $8.79 | $16.13 | 839,700 | — | — |
| 1985-02-25 | $8.88 | $16.28 | 1,159,500 | — | — |
| 1985-02-22 | $8.88 | $16.28 | 2,148,300 | — | — |
| 1985-02-21 | $8.96 | $16.43 | 582,600 | — | — |
| 1985-02-20 | $8.92 | $16.35 | 470,400 | — | — |
| 1985-02-19 | $8.96 | $16.43 | 163,200 | — | — |
| 1985-02-15 | $8.88 | $16.28 | 260,700 | — | — |
| 1985-02-14 | $8.79 | $16.13 | 2,225,400 | — | — |
| 1985-02-13 | $8.83 | $16.20 | 507,900 | — | — |
| 1985-02-12 | $8.79 | $16.13 | 220,800 | — | — |
| 1985-02-11 | $8.67 | $15.90 | 157,200 | — | — |
| 1985-02-08 | $8.63 | $15.82 | 375,300 | — | — |
| 1985-02-07 | $8.71 | $15.97 | 2,247,300 | — | — |
| 1985-02-06 | $8.63 | $15.82 | 902,100 | — | — |
| 1985-02-05 | $8.67 | $15.90 | 255,900 | — | — |
| 1985-02-04 | $8.79 | $16.13 | 179,100 | — | — |
| 1985-02-01 | $8.75 | $16.05 | 292,800 | — | — |
| 1985-01-31 | $8.71 | $15.97 | 372,300 | — | — |
| 1985-01-30 | $8.71 | $15.97 | 322,200 | — | — |
| 1985-01-29 | $8.67 | $15.90 | 689,100 | — | — |
| 1985-01-28 | $8.67 | $15.90 | 336,600 | — | — |
| 1985-01-25 | $8.63 | $15.82 | 534,900 | — | — |
| 1985-01-24 | $8.67 | $15.90 | 502,800 | — | — |
| 1985-01-23 | $8.75 | $16.05 | 518,100 | — | — |
| 1985-01-22 | $8.71 | $15.97 | 590,100 | — | — |
| 1985-01-21 | $8.67 | $15.90 | 240,000 | — | — |
| 1985-01-18 | $8.67 | $15.90 | 808,200 | — | — |
| 1985-01-17 | $8.67 | $15.90 | 2,169,300 | — | — |
| 1985-01-16 | $8.67 | $15.90 | 433,500 | — | — |
| 1985-01-15 | $8.67 | $15.90 | 1,237,800 | — | — |
| 1985-01-14 | $8.67 | $15.90 | 820,500 | — | — |
| 1985-01-11 | $8.67 | $15.90 | 363,000 | — | — |
| 1985-01-10 | $8.75 | $16.05 | 735,600 | — | — |
| 1985-01-09 | $8.79 | $16.13 | 369,900 | — | — |
| 1985-01-08 | $8.79 | $16.13 | 312,000 | — | — |
| 1985-01-07 | $8.79 | $16.13 | 357,000 | — | — |
| 1985-01-04 | $8.63 | $15.82 | 995,700 | — | — |
| 1985-01-03 | $8.67 | $15.90 | 1,356,900 | — | — |
| 1985-01-02 | $8.79 | $16.13 | 432,600 | — | — |