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 | $9.59 | $9.93 | 121,200 | — | — |
| 1985-12-30 | $9.41 | $9.73 | 83,200 | — | — |
| 1985-12-27 | $9.38 | $9.70 | 110,400 | — | — |
| 1985-12-26 | $9.47 | $9.80 | 62,400 | — | — |
| 1985-12-24 | $9.34 | $9.67 | 72,400 | — | — |
| 1985-12-23 | $9.50 | $9.83 | 162,400 | — | — |
| 1985-12-20 | $9.50 | $9.83 | 258,800 | — | — |
| 1985-12-19 | $9.47 | $9.80 | 96,400 | — | — |
| 1985-12-18 | $9.56 | $9.90 | 530,800 | — | — |
| 1985-12-17 | $9.75 | $10.09 | 266,400 | — | — |
| 1985-12-16 | $9.66 | $9.99 | 304,800 | — | — |
| 1985-12-13 | $9.69 | $10.03 | 228,400 | — | — |
| 1985-12-12 | $9.72 | $10.06 | 628,800 | — | — |
| 1985-12-11 | $9.78 | $10.12 | 564,800 | — | — |
| 1985-12-10 | $9.91 | $10.25 | 171,600 | — | — |
| 1985-12-09 | $9.94 | $10.28 | 103,200 | — | — |
| 1985-12-06 | $9.81 | $10.15 | 203,600 | — | — |
| 1985-12-05 | $9.94 | $10.28 | 172,400 | — | — |
| 1985-12-04 | $10.13 | $10.48 | 135,200 | — | — |
| 1985-12-03 | $9.84 | $10.19 | 115,200 | — | — |
| 1985-12-02 | $9.75 | $10.09 | 141,600 | — | — |
| 1985-11-29 | $9.88 | $10.22 | 190,800 | — | — |
| 1985-11-27 | $9.81 | $10.15 | 186,000 | — | — |
| 1985-11-26 | $9.59 | $9.93 | 40,800 | — | — |
| 1985-11-25 | $9.50 | $9.83 | 59,200 | — | — |
| 1985-11-22 | $9.63 | $9.96 | 97,200 | — | — |
| 1985-11-21 | $9.66 | $9.99 | 471,600 | — | — |
| 1985-11-20 | $9.38 | $9.70 | 166,000 | — | — |
| 1985-11-19 | $9.41 | $9.73 | 75,600 | — | — |
| 1985-11-18 | $9.53 | $9.86 | 170,800 | — | — |
| 1985-11-15 | $9.41 | $9.73 | 63,600 | — | — |
| 1985-11-14 | $9.25 | $9.57 | 98,000 | — | — |
| 1985-11-13 | $9.31 | $9.64 | 346,800 | — | — |
| 1985-11-12 | $9.41 | $9.73 | 338,400 | — | — |
| 1985-11-11 | $9.13 | $9.44 | 34,000 | — | — |
| 1985-11-08 | $9.06 | $9.38 | 642,400 | — | — |
| 1985-11-07 | $8.94 | $9.25 | 142,400 | — | — |
| 1985-11-06 | $8.97 | $9.28 | 254,400 | — | — |
| 1985-11-05 | $8.75 | $9.05 | 342,800 | — | — |
| 1985-11-04 | $8.75 | $9.05 | 222,000 | — | — |
| 1985-11-01 | $8.84 | $9.15 | 375,200 | — | — |
| 1985-10-31 | $8.59 | $8.89 | 257,200 | — | — |
| 1985-10-30 | $8.66 | $8.96 | 242,800 | — | — |
| 1985-10-29 | $8.59 | $8.89 | 90,800 | — | — |
| 1985-10-28 | $8.50 | $8.80 | 292,800 | — | — |
| 1985-10-25 | $8.66 | $8.96 | 78,800 | — | — |
| 1985-10-24 | $8.47 | $8.76 | 296,400 | — | — |
| 1985-10-23 | $8.69 | $8.99 | 91,600 | — | — |
| 1985-10-22 | $8.63 | $8.93 | 83,200 | — | — |
| 1985-10-21 | $8.81 | $9.12 | 250,800 | — | — |
| 1985-10-18 | $8.84 | $9.15 | 73,200 | — | — |
| 1985-10-17 | $8.84 | $9.15 | 196,000 | — | — |
| 1985-10-16 | $8.97 | $9.28 | 68,400 | — | — |
| 1985-10-15 | $9.00 | $9.31 | 135,600 | — | — |
| 1985-10-14 | $8.88 | $9.18 | 77,600 | — | — |
| 1985-10-11 | $8.88 | $9.18 | 136,800 | — | — |
| 1985-10-10 | $8.69 | $8.96 | 220,000 | — | — |
| 1985-10-09 | $8.63 | $8.89 | 75,600 | — | — |
| 1985-10-08 | $8.31 | $8.57 | 324,800 | — | — |
| 1985-10-07 | $8.41 | $8.67 | 191,200 | — | — |
| 1985-10-04 | $8.56 | $8.83 | 138,400 | — | — |
| 1985-10-03 | $8.44 | $8.70 | 419,200 | — | — |
| 1985-10-02 | $8.56 | $8.83 | 284,800 | — | — |
| 1985-10-01 | $8.88 | $9.15 | 216,000 | — | — |
| 1985-09-30 | $8.59 | $8.86 | 83,200 | — | — |
| 1985-09-26 | $8.50 | $8.77 | 138,800 | — | — |
| 1985-09-25 | $8.38 | $8.64 | 166,400 | — | — |
| 1985-09-24 | $8.44 | $8.70 | 682,800 | — | — |
| 1985-09-23 | $8.78 | $9.06 | 322,400 | — | — |
| 1985-09-20 | $8.91 | $9.18 | 599,200 | — | — |
| 1985-09-19 | $9.06 | $9.35 | 187,200 | — | — |
| 1985-09-18 | $9.06 | $9.35 | 419,600 | — | — |
| 1985-09-17 | $9.19 | $9.47 | 132,000 | — | — |
| 1985-09-16 | $9.13 | $9.41 | 150,000 | — | — |
| 1985-09-13 | $9.06 | $9.35 | 178,000 | — | — |
| 1985-09-12 | $8.97 | $9.25 | 196,800 | — | — |
| 1985-09-11 | $9.16 | $9.44 | 56,400 | — | — |
| 1985-09-10 | $9.34 | $9.64 | 69,200 | — | — |
| 1985-09-09 | $9.44 | $9.73 | 136,000 | — | — |
| 1985-09-06 | $9.28 | $9.57 | 70,800 | — | — |
| 1985-09-05 | $9.06 | $9.35 | 189,600 | — | — |
| 1985-09-04 | $9.09 | $9.38 | 94,400 | — | — |
| 1985-09-03 | $9.19 | $9.47 | 66,000 | — | — |
| 1985-08-30 | $9.13 | $9.41 | 100,000 | — | — |
| 1985-08-29 | $9.22 | $9.51 | 122,400 | — | — |
| 1985-08-28 | $9.41 | $9.70 | 140,400 | — | — |
| 1985-08-27 | $9.16 | $9.44 | 52,400 | — | — |
| 1985-08-26 | $9.00 | $9.28 | 56,400 | — | — |
| 1985-08-23 | $9.00 | $9.28 | 57,600 | — | — |
| 1985-08-22 | $9.06 | $9.35 | 132,000 | — | — |
| 1985-08-21 | $9.19 | $9.47 | 214,400 | — | — |
| 1985-08-20 | $9.25 | $9.54 | 85,200 | — | — |
| 1985-08-19 | $9.00 | $9.28 | 282,000 | — | — |
| 1985-08-16 | $9.13 | $9.41 | 166,000 | — | — |
| 1985-08-15 | $9.25 | $9.54 | 55,600 | — | — |
| 1985-08-14 | $9.47 | $9.76 | 74,800 | — | — |
| 1985-08-13 | $9.41 | $9.70 | 50,000 | — | — |
| 1985-08-12 | $9.38 | $9.67 | 74,400 | — | — |
| 1985-08-09 | $9.28 | $9.57 | 124,800 | — | — |
| 1985-08-08 | $9.44 | $9.73 | 242,800 | — | — |
| 1985-08-07 | $9.72 | $10.02 | 253,600 | — | — |
| 1985-08-06 | $9.72 | $10.02 | 84,400 | — | — |
| 1985-08-05 | $9.94 | $10.25 | 43,200 | — | — |
| 1985-08-02 | $10.13 | $10.44 | 122,000 | — | — |
| 1985-08-01 | $10.22 | $10.54 | 44,400 | — | — |
| 1985-07-31 | $10.25 | $10.57 | 1,054,000 | — | — |
| 1985-07-30 | $10.13 | $10.44 | 312,800 | — | — |
| 1985-07-29 | $10.28 | $10.60 | 135,200 | — | — |
| 1985-07-26 | $10.38 | $10.70 | 89,200 | — | — |
| 1985-07-25 | $10.63 | $10.96 | 148,400 | — | — |
| 1985-07-24 | $10.47 | $10.80 | 118,000 | — | — |
| 1985-07-23 | $10.47 | $10.80 | 328,400 | — | — |
| 1985-07-22 | $10.38 | $10.70 | 46,800 | — | — |
| 1985-07-19 | $10.44 | $10.76 | 193,200 | — | — |
| 1985-07-18 | $10.63 | $10.96 | 118,000 | — | — |
| 1985-07-17 | $10.50 | $10.83 | 270,800 | — | — |
| 1985-07-16 | $10.38 | $10.70 | 570,000 | — | — |
| 1985-07-15 | $10.25 | $10.57 | 470,400 | — | — |
| 1985-07-12 | $10.19 | $10.48 | 91,200 | — | — |
| 1985-07-11 | $10.22 | $10.51 | 85,600 | — | — |
| 1985-07-10 | $10.25 | $10.54 | 143,200 | — | — |
| 1985-07-09 | $10.13 | $10.41 | 108,400 | — | — |
| 1985-07-08 | $10.28 | $10.57 | 89,600 | — | — |
| 1985-07-05 | $10.50 | $10.80 | 219,200 | — | — |
| 1985-07-03 | $10.47 | $10.76 | 68,800 | — | — |
| 1985-07-02 | $10.41 | $10.70 | 102,000 | — | — |
| 1985-07-01 | $10.25 | $10.54 | 109,200 | — | — |
| 1985-06-28 | $10.03 | $10.31 | 136,400 | — | — |
| 1985-06-27 | $10.00 | $10.28 | 104,800 | — | — |
| 1985-06-26 | $9.94 | $10.22 | 88,400 | — | — |
| 1985-06-25 | $9.97 | $10.25 | 272,000 | — | — |
| 1985-06-24 | $9.84 | $10.12 | 76,400 | — | — |
| 1985-06-21 | $9.84 | $10.12 | 208,000 | — | — |
| 1985-06-20 | $9.59 | $9.86 | 53,600 | — | — |
| 1985-06-19 | $9.66 | $9.93 | 340,000 | — | — |
| 1985-06-18 | $10.00 | $10.28 | 364,800 | — | — |
| 1985-06-17 | $10.03 | $10.31 | 475,200 | — | — |
| 1985-06-14 | $10.00 | $10.28 | 363,600 | — | — |
| 1985-06-13 | $10.00 | $10.28 | 119,200 | — | — |
| 1985-06-12 | $9.97 | $10.25 | 109,200 | — | — |
| 1985-06-11 | $10.19 | $10.48 | 77,600 | — | — |
| 1985-06-10 | $10.09 | $10.38 | 74,800 | — | — |
| 1985-06-07 | $10.19 | $10.48 | 121,200 | — | — |
| 1985-06-06 | $10.25 | $10.54 | 214,000 | — | — |
| 1985-06-05 | $10.28 | $10.57 | 359,600 | — | — |
| 1985-06-04 | $10.09 | $10.38 | 643,600 | — | — |
| 1985-06-03 | $9.84 | $10.12 | 124,000 | — | — |
| 1985-05-31 | $9.78 | $10.06 | 513,200 | — | — |
| 1985-05-30 | $9.81 | $10.09 | 884,000 | — | — |
| 1985-05-29 | $9.97 | $10.25 | 88,800 | — | — |
| 1985-05-28 | $9.84 | $10.12 | 93,600 | — | — |
| 1985-05-24 | $9.78 | $10.06 | 191,600 | — | — |
| 1985-05-23 | $9.78 | $10.06 | 58,000 | — | — |
| 1985-05-22 | $9.78 | $10.06 | 146,400 | — | — |
| 1985-05-21 | $9.88 | $10.15 | 316,800 | — | — |
| 1985-05-20 | $9.75 | $10.03 | 235,600 | — | — |
| 1985-05-17 | $10.00 | $10.28 | 300,000 | — | — |
| 1985-05-16 | $9.28 | $9.54 | 94,400 | — | — |
| 1985-05-15 | $9.41 | $9.67 | 72,000 | — | — |
| 1985-05-14 | $9.19 | $9.45 | 196,400 | — | — |
| 1985-05-13 | $9.34 | $9.61 | 180,000 | — | — |
| 1985-05-10 | $9.34 | $9.61 | 298,000 | — | — |
| 1985-05-09 | $9.09 | $9.35 | 549,200 | — | — |
| 1985-05-08 | $8.91 | $9.16 | 124,000 | — | — |
| 1985-05-07 | $8.94 | $9.19 | 88,000 | — | — |
| 1985-05-06 | $8.97 | $9.22 | 43,600 | — | — |
| 1985-05-03 | $8.81 | $9.06 | 85,200 | — | — |
| 1985-05-02 | $8.91 | $9.16 | 40,400 | — | — |
| 1985-05-01 | $9.00 | $9.25 | 290,400 | — | — |
| 1985-04-30 | $9.16 | $9.41 | 113,600 | — | — |
| 1985-04-29 | $9.34 | $9.61 | 89,200 | — | — |
| 1985-04-26 | $9.44 | $9.70 | 83,200 | — | — |
| 1985-04-25 | $9.50 | $9.77 | 163,600 | — | — |
| 1985-04-24 | $9.59 | $9.86 | 124,400 | — | — |
| 1985-04-23 | $9.66 | $9.93 | 87,200 | — | — |
| 1985-04-22 | $9.38 | $9.64 | 64,000 | — | — |
| 1985-04-19 | $9.41 | $9.67 | 44,800 | — | — |
| 1985-04-18 | $9.31 | $9.58 | 64,800 | — | — |
| 1985-04-17 | $9.31 | $9.58 | 60,000 | — | — |
| 1985-04-16 | $9.34 | $9.61 | 78,400 | — | — |
| 1985-04-15 | $9.19 | $9.45 | 78,800 | — | — |
| 1985-04-12 | $9.31 | $9.54 | 233,200 | — | — |
| 1985-04-11 | $9.38 | $9.61 | 116,400 | — | — |
| 1985-04-10 | $9.28 | $9.51 | 44,000 | — | — |
| 1985-04-09 | $9.28 | $9.51 | 97,600 | — | — |
| 1985-04-08 | $9.38 | $9.61 | 106,000 | — | — |
| 1985-04-04 | $9.16 | $9.38 | 66,000 | — | — |
| 1985-04-03 | $9.28 | $9.51 | 305,600 | — | — |
| 1985-04-02 | $9.13 | $9.35 | 209,600 | — | — |
| 1985-04-01 | $9.44 | $9.67 | 87,600 | — | — |
| 1985-03-29 | $9.38 | $9.61 | 84,000 | — | — |
| 1985-03-28 | $9.34 | $9.58 | 268,400 | — | — |
| 1985-03-27 | $9.19 | $9.42 | 134,000 | — | — |
| 1985-03-26 | $9.22 | $9.45 | 341,200 | — | — |
| 1985-03-25 | $9.25 | $9.48 | 163,600 | — | — |
| 1985-03-22 | $9.38 | $9.61 | 137,600 | — | — |
| 1985-03-21 | $9.44 | $9.67 | 82,800 | — | — |
| 1985-03-20 | $9.38 | $9.61 | 86,400 | — | — |
| 1985-03-19 | $9.50 | $9.74 | 183,200 | — | — |
| 1985-03-18 | $9.13 | $9.35 | 111,200 | — | — |
| 1985-03-15 | $9.34 | $9.58 | 105,200 | — | — |
| 1985-03-14 | $9.25 | $9.48 | 112,400 | — | — |
| 1985-03-13 | $9.34 | $9.58 | 452,400 | — | — |
| 1985-03-12 | $9.34 | $9.58 | 182,000 | — | — |
| 1985-03-11 | $9.38 | $9.61 | 40,000 | — | — |
| 1985-03-08 | $9.44 | $9.67 | 96,000 | — | — |
| 1985-03-07 | $9.50 | $9.74 | 102,800 | — | — |
| 1985-03-06 | $9.56 | $9.80 | 130,000 | — | — |
| 1985-03-05 | $9.53 | $9.77 | 107,600 | — | — |
| 1985-03-04 | $9.56 | $9.80 | 196,800 | — | — |
| 1985-03-01 | $9.69 | $9.93 | 101,200 | — | — |
| 1985-02-28 | $9.63 | $9.86 | 209,200 | — | — |
| 1985-02-27 | $9.44 | $9.67 | 50,000 | — | — |
| 1985-02-26 | $9.56 | $9.80 | 78,400 | — | — |
| 1985-02-25 | $9.50 | $9.74 | 162,800 | — | — |
| 1985-02-22 | $9.50 | $9.74 | 172,000 | — | — |
| 1985-02-21 | $9.84 | $10.09 | 154,000 | — | — |
| 1985-02-20 | $9.94 | $10.19 | 478,800 | — | — |
| 1985-02-19 | $9.59 | $9.83 | 56,400 | — | — |
| 1985-02-15 | $9.63 | $9.86 | 108,800 | — | — |
| 1985-02-14 | $9.53 | $9.77 | 156,000 | — | — |
| 1985-02-13 | $9.63 | $9.86 | 89,600 | — | — |
| 1985-02-12 | $9.69 | $9.93 | 95,200 | — | — |
| 1985-02-11 | $9.50 | $9.74 | 230,400 | — | — |
| 1985-02-08 | $9.63 | $9.86 | 70,000 | — | — |
| 1985-02-07 | $9.44 | $9.67 | 175,600 | — | — |
| 1985-02-06 | $9.59 | $9.83 | 112,800 | — | — |
| 1985-02-05 | $9.53 | $9.77 | 532,800 | — | — |
| 1985-02-04 | $9.28 | $9.51 | 114,400 | — | — |
| 1985-02-01 | $9.22 | $9.45 | 126,800 | — | — |
| 1985-01-31 | $9.16 | $9.38 | 280,400 | — | — |
| 1985-01-30 | $9.53 | $9.77 | 293,200 | — | — |
| 1985-01-29 | $9.66 | $9.90 | 250,000 | — | — |
| 1985-01-28 | $9.16 | $9.38 | 172,000 | — | — |
| 1985-01-25 | $9.44 | $9.67 | 258,000 | — | — |
| 1985-01-24 | $9.25 | $9.48 | 232,800 | — | — |
| 1985-01-23 | $9.25 | $9.48 | 438,800 | — | — |
| 1985-01-22 | $8.94 | $9.16 | 210,800 | — | — |
| 1985-01-21 | $8.94 | $9.16 | 164,800 | — | — |
| 1985-01-18 | $9.00 | $9.22 | 510,800 | — | — |
| 1985-01-17 | $8.81 | $9.03 | 217,200 | — | — |
| 1985-01-16 | $8.63 | $8.84 | 355,200 | — | — |
| 1985-01-15 | $8.34 | $8.55 | 245,600 | — | — |
| 1985-01-14 | $8.38 | $8.58 | 126,400 | — | — |
| 1985-01-11 | $8.16 | $8.33 | 105,600 | — | — |
| 1985-01-10 | $8.13 | $8.30 | 358,800 | — | — |
| 1985-01-09 | $7.91 | $8.07 | 247,600 | — | — |
| 1985-01-08 | $7.97 | $8.14 | 157,200 | — | — |
| 1985-01-07 | $7.91 | $8.07 | 131,200 | — | — |
| 1985-01-04 | $7.91 | $8.07 | 155,600 | — | — |
| 1985-01-03 | $8.00 | $8.17 | 151,200 | — | — |
| 1985-01-02 | $7.88 | $8.04 | 121,600 | — | — |