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
- 1981-12-31 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 | $9.13 | $10.09 | 3,067,600 | — | — |
| 1985-12-30 | $9.03 | $9.99 | 2,792,800 | — | — |
| 1985-12-27 | $8.91 | $9.85 | 2,477,600 | — | — |
| 1985-12-26 | $8.91 | $9.85 | 1,350,400 | — | — |
| 1985-12-24 | $8.72 | $9.64 | 1,042,800 | — | — |
| 1985-12-23 | $8.75 | $9.68 | 2,494,000 | — | — |
| 1985-12-20 | $8.75 | $9.68 | 3,931,600 | — | — |
| 1985-12-19 | $8.66 | $9.57 | 2,685,200 | — | — |
| 1985-12-18 | $8.63 | $9.54 | 2,510,000 | — | — |
| 1985-12-17 | $8.53 | $9.43 | 3,135,200 | — | — |
| 1985-12-16 | $8.81 | $9.66 | 4,680,000 | — | — |
| 1985-12-13 | $8.81 | $9.66 | 4,760,000 | — | — |
| 1985-12-12 | $8.78 | $9.63 | 8,144,000 | — | — |
| 1985-12-11 | $8.25 | $9.05 | 4,240,000 | — | — |
| 1985-12-10 | $8.38 | $9.18 | 3,212,800 | — | — |
| 1985-12-09 | $8.44 | $9.25 | 3,586,400 | — | — |
| 1985-12-06 | $8.84 | $9.70 | 2,327,600 | — | — |
| 1985-12-05 | $8.72 | $9.56 | 3,058,800 | — | — |
| 1985-12-04 | $8.81 | $9.66 | 2,126,800 | — | — |
| 1985-12-03 | $8.63 | $9.46 | 2,436,800 | — | — |
| 1985-12-02 | $8.75 | $9.59 | 2,355,600 | — | — |
| 1985-11-29 | $8.94 | $9.80 | 1,831,200 | — | — |
| 1985-11-27 | $9.06 | $9.94 | 2,075,200 | — | — |
| 1985-11-26 | $9.06 | $9.94 | 3,240,000 | — | — |
| 1985-11-25 | $9.19 | $10.07 | 4,840,000 | — | — |
| 1985-11-22 | $8.88 | $9.73 | 5,760,000 | — | — |
| 1985-11-21 | $8.50 | $9.32 | 3,025,600 | — | — |
| 1985-11-20 | $8.44 | $9.25 | 2,263,600 | — | — |
| 1985-11-19 | $8.47 | $9.29 | 2,415,600 | — | — |
| 1985-11-18 | $8.53 | $9.35 | 2,256,000 | — | — |
| 1985-11-15 | $8.63 | $9.46 | 1,938,800 | — | — |
| 1985-11-14 | $8.75 | $9.59 | 2,007,600 | — | — |
| 1985-11-13 | $8.75 | $9.59 | 2,579,600 | — | — |
| 1985-11-12 | $8.81 | $9.66 | 3,161,600 | — | — |
| 1985-11-11 | $8.72 | $9.56 | 1,987,600 | — | — |
| 1985-11-08 | $8.69 | $9.53 | 1,483,600 | — | — |
| 1985-11-07 | $8.63 | $9.46 | 2,568,400 | — | — |
| 1985-11-06 | $8.50 | $9.32 | 1,953,600 | — | — |
| 1985-11-05 | $8.63 | $9.46 | 1,642,000 | — | — |
| 1985-11-04 | $8.59 | $9.42 | 1,579,200 | — | — |
| 1985-11-01 | $8.50 | $9.32 | 2,023,600 | — | — |
| 1985-10-31 | $8.31 | $9.11 | 1,502,400 | — | — |
| 1985-10-30 | $8.41 | $9.22 | 1,855,600 | — | — |
| 1985-10-29 | $8.31 | $9.11 | 1,828,000 | — | — |
| 1985-10-28 | $8.25 | $9.05 | 1,670,800 | — | — |
| 1985-10-25 | $8.25 | $9.05 | 1,512,400 | — | — |
| 1985-10-24 | $8.25 | $9.05 | 2,164,800 | — | — |
| 1985-10-23 | $8.28 | $9.08 | 2,888,000 | — | — |
| 1985-10-22 | $8.31 | $9.11 | 1,930,400 | — | — |
| 1985-10-21 | $8.31 | $9.11 | 1,840,800 | — | — |
| 1985-10-18 | $8.34 | $9.15 | 2,069,200 | — | — |
| 1985-10-17 | $8.41 | $9.22 | 2,478,000 | — | — |
| 1985-10-16 | $8.72 | $9.56 | 1,273,200 | — | — |
| 1985-10-15 | $8.53 | $9.35 | 1,346,000 | — | — |
| 1985-10-14 | $8.56 | $9.39 | 657,600 | — | — |
| 1985-10-11 | $8.53 | $9.35 | 1,194,800 | — | — |
| 1985-10-10 | $8.41 | $9.22 | 1,044,400 | — | — |
| 1985-10-09 | $8.59 | $9.42 | 1,027,200 | — | — |
| 1985-10-08 | $8.56 | $9.39 | 872,000 | — | — |
| 1985-10-07 | $8.50 | $9.32 | 1,944,000 | — | — |
| 1985-10-04 | $8.69 | $9.53 | 1,270,400 | — | — |
| 1985-10-03 | $8.81 | $9.66 | 1,417,600 | — | — |
| 1985-10-02 | $8.72 | $9.56 | 3,378,000 | — | — |
| 1985-10-01 | $9.09 | $9.97 | 2,619,200 | — | — |
| 1985-09-30 | $8.56 | $9.39 | 2,242,400 | — | — |
| 1985-09-26 | $8.63 | $9.46 | 2,404,800 | — | — |
| 1985-09-25 | $8.34 | $9.15 | 2,808,800 | — | — |
| 1985-09-24 | $8.50 | $9.32 | 1,471,200 | — | — |
| 1985-09-23 | $8.63 | $9.46 | 3,037,600 | — | — |
| 1985-09-20 | $8.44 | $9.25 | 2,089,200 | — | — |
| 1985-09-19 | $8.63 | $9.46 | 1,823,600 | — | — |
| 1985-09-18 | $8.47 | $9.29 | 3,116,800 | — | — |
| 1985-09-17 | $8.47 | $9.29 | 3,153,600 | — | — |
| 1985-09-16 | $8.56 | $9.39 | 3,019,600 | — | — |
| 1985-09-13 | $8.47 | $9.29 | 3,757,200 | — | — |
| 1985-09-12 | $8.72 | $9.56 | 2,929,600 | — | — |
| 1985-09-11 | $8.97 | $9.83 | 2,026,000 | — | — |
| 1985-09-10 | $9.13 | $10.01 | 1,682,400 | — | — |
| 1985-09-09 | $9.03 | $9.90 | 697,600 | — | — |
| 1985-09-06 | $9.16 | $10.04 | 981,600 | — | — |
| 1985-09-05 | $9.03 | $9.90 | 1,130,000 | — | — |
| 1985-09-04 | $8.97 | $9.83 | 1,386,800 | — | — |
| 1985-09-03 | $9.09 | $9.97 | 953,200 | — | — |
| 1985-08-30 | $9.16 | $9.96 | 896,000 | — | — |
| 1985-08-29 | $9.28 | $10.09 | 1,456,400 | — | — |
| 1985-08-28 | $9.34 | $10.16 | 1,059,600 | — | — |
| 1985-08-27 | $9.28 | $10.09 | 669,200 | — | — |
| 1985-08-26 | $9.22 | $10.03 | 521,200 | — | — |
| 1985-08-23 | $9.13 | $9.92 | 713,600 | — | — |
| 1985-08-22 | $9.19 | $9.99 | 969,600 | — | — |
| 1985-08-21 | $9.25 | $10.06 | 1,252,800 | — | — |
| 1985-08-20 | $9.25 | $10.06 | 1,435,600 | — | — |
| 1985-08-19 | $9.19 | $9.99 | 902,800 | — | — |
| 1985-08-16 | $9.22 | $10.03 | 2,182,800 | — | — |
| 1985-08-15 | $9.22 | $10.03 | 1,414,800 | — | — |
| 1985-08-14 | $9.25 | $10.06 | 874,800 | — | — |
| 1985-08-13 | $9.28 | $10.09 | 1,086,400 | — | — |
| 1985-08-12 | $9.44 | $10.26 | 975,600 | — | — |
| 1985-08-09 | $9.28 | $10.09 | 1,512,400 | — | — |
| 1985-08-08 | $9.25 | $10.06 | 1,280,000 | — | — |
| 1985-08-07 | $9.34 | $10.16 | 1,427,200 | — | — |
| 1985-08-06 | $9.22 | $10.03 | 2,012,400 | — | — |
| 1985-08-05 | $9.41 | $10.23 | 1,517,200 | — | — |
| 1985-08-02 | $9.44 | $10.26 | 1,005,600 | — | — |
| 1985-08-01 | $9.63 | $10.47 | 1,113,600 | — | — |
| 1985-07-31 | $9.69 | $10.53 | 1,496,000 | — | — |
| 1985-07-30 | $9.84 | $10.70 | 1,400,800 | — | — |
| 1985-07-29 | $9.66 | $10.50 | 1,733,600 | — | — |
| 1985-07-26 | $9.88 | $10.74 | 2,887,200 | — | — |
| 1985-07-25 | $9.72 | $10.57 | 4,460,000 | — | — |
| 1985-07-24 | $9.53 | $10.36 | 3,449,200 | — | — |
| 1985-07-23 | $9.44 | $10.26 | 3,816,800 | — | — |
| 1985-07-22 | $9.38 | $10.20 | 1,321,200 | — | — |
| 1985-07-19 | $9.50 | $10.33 | 1,862,800 | — | — |
| 1985-07-18 | $9.44 | $10.26 | 2,220,800 | — | — |
| 1985-07-17 | $9.31 | $10.13 | 3,904,000 | — | — |
| 1985-07-16 | $9.25 | $10.06 | 4,400,000 | — | — |
| 1985-07-15 | $9.28 | $10.09 | 1,316,000 | — | — |
| 1985-07-12 | $9.47 | $10.30 | 3,222,000 | — | — |
| 1985-07-11 | $9.50 | $10.33 | 2,912,400 | — | — |
| 1985-07-10 | $9.50 | $10.33 | 1,687,600 | — | — |
| 1985-07-09 | $9.50 | $10.33 | 2,069,600 | — | — |
| 1985-07-08 | $9.56 | $10.40 | 1,606,000 | — | — |
| 1985-07-05 | $9.56 | $10.40 | 1,517,200 | — | — |
| 1985-07-03 | $9.56 | $10.40 | 1,567,600 | — | — |
| 1985-07-02 | $9.69 | $10.53 | 3,096,000 | — | — |
| 1985-07-01 | $9.72 | $10.57 | 2,276,800 | — | — |
| 1985-06-28 | $9.66 | $10.50 | 3,375,600 | — | — |
| 1985-06-27 | $9.47 | $10.30 | 1,803,200 | — | — |
| 1985-06-26 | $9.44 | $10.26 | 1,299,600 | — | — |
| 1985-06-25 | $9.50 | $10.33 | 2,014,800 | — | — |
| 1985-06-24 | $9.47 | $10.30 | 1,599,600 | — | — |
| 1985-06-21 | $9.47 | $10.30 | 2,782,000 | — | — |
| 1985-06-20 | $9.13 | $9.92 | 1,428,000 | — | — |
| 1985-06-19 | $9.06 | $9.86 | 1,809,200 | — | — |
| 1985-06-18 | $9.00 | $9.79 | 2,846,000 | — | — |
| 1985-06-17 | $9.16 | $9.96 | 1,698,800 | — | — |
| 1985-06-14 | $9.31 | $10.13 | 1,976,400 | — | — |
| 1985-06-13 | $9.34 | $10.16 | 1,598,800 | — | — |
| 1985-06-12 | $9.47 | $10.30 | 1,352,800 | — | — |
| 1985-06-11 | $9.59 | $10.43 | 2,272,800 | — | — |
| 1985-06-10 | $9.50 | $10.33 | 1,160,800 | — | — |
| 1985-06-07 | $9.34 | $10.16 | 1,604,000 | — | — |
| 1985-06-06 | $9.50 | $10.33 | 2,533,600 | — | — |
| 1985-06-05 | $9.59 | $10.43 | 2,962,000 | — | — |
| 1985-06-04 | $9.53 | $10.36 | 2,748,000 | — | — |
| 1985-06-03 | $9.38 | $10.11 | 2,247,200 | — | — |
| 1985-05-31 | $9.50 | $10.25 | 2,302,800 | — | — |
| 1985-05-30 | $9.53 | $10.28 | 2,598,400 | — | — |
| 1985-05-29 | $9.56 | $10.32 | 2,797,200 | — | — |
| 1985-05-28 | $9.81 | $10.59 | 1,831,200 | — | — |
| 1985-05-24 | $9.81 | $10.59 | 1,627,200 | — | — |
| 1985-05-23 | $9.91 | $10.69 | 1,988,000 | — | — |
| 1985-05-22 | $10.03 | $10.82 | 2,730,400 | — | — |
| 1985-05-21 | $10.13 | $10.92 | 5,236,000 | — | — |
| 1985-05-20 | $10.03 | $10.82 | 2,884,000 | — | — |
| 1985-05-17 | $9.97 | $10.75 | 1,725,200 | — | — |
| 1985-05-16 | $10.00 | $10.79 | 2,652,400 | — | — |
| 1985-05-15 | $9.81 | $10.59 | 4,092,000 | — | — |
| 1985-05-14 | $9.59 | $10.35 | 1,226,000 | — | — |
| 1985-05-13 | $9.72 | $10.48 | 1,785,600 | — | — |
| 1985-05-10 | $9.75 | $10.52 | 1,901,600 | — | — |
| 1985-05-09 | $9.78 | $10.55 | 1,640,400 | — | — |
| 1985-05-08 | $9.63 | $10.38 | 1,321,200 | — | — |
| 1985-05-07 | $9.72 | $10.48 | 1,143,200 | — | — |
| 1985-05-06 | $9.63 | $10.38 | 1,138,800 | — | — |
| 1985-05-03 | $9.88 | $10.65 | 1,409,200 | — | — |
| 1985-05-02 | $9.84 | $10.62 | 1,498,800 | — | — |
| 1985-05-01 | $9.75 | $10.52 | 2,432,400 | — | — |
| 1985-04-30 | $9.78 | $10.55 | 4,192,000 | — | — |
| 1985-04-29 | $10.19 | $10.99 | 2,006,000 | — | — |
| 1985-04-26 | $10.13 | $10.92 | 2,294,400 | — | — |
| 1985-04-25 | $10.19 | $10.99 | 2,464,000 | — | — |
| 1985-04-24 | $10.22 | $11.02 | 1,338,000 | — | — |
| 1985-04-23 | $10.09 | $10.89 | 1,882,400 | — | — |
| 1985-04-22 | $10.22 | $11.02 | 3,674,000 | — | — |
| 1985-04-19 | $9.88 | $10.65 | 1,318,800 | — | — |
| 1985-04-18 | $9.78 | $10.55 | 2,748,000 | — | — |
| 1985-04-17 | $9.63 | $10.38 | 3,054,400 | — | — |
| 1985-04-16 | $9.63 | $10.38 | 2,361,200 | — | — |
| 1985-04-15 | $9.56 | $10.32 | 1,578,000 | — | — |
| 1985-04-12 | $9.50 | $10.25 | 1,830,400 | — | — |
| 1985-04-11 | $9.56 | $10.32 | 3,020,000 | — | — |
| 1985-04-10 | $9.72 | $10.48 | 2,020,000 | — | — |
| 1985-04-09 | $9.44 | $10.18 | 1,570,800 | — | — |
| 1985-04-08 | $9.41 | $10.15 | 1,153,600 | — | — |
| 1985-04-04 | $9.38 | $10.11 | 1,934,400 | — | — |
| 1985-04-03 | $9.31 | $10.05 | 1,612,400 | — | — |
| 1985-04-02 | $9.41 | $10.15 | 3,426,800 | — | — |
| 1985-04-01 | $9.56 | $10.32 | 2,173,600 | — | — |
| 1985-03-29 | $9.63 | $10.38 | 1,340,800 | — | — |
| 1985-03-28 | $9.63 | $10.38 | 2,021,200 | — | — |
| 1985-03-27 | $9.69 | $10.45 | 2,225,600 | — | — |
| 1985-03-26 | $9.66 | $10.42 | 1,798,000 | — | — |
| 1985-03-25 | $9.63 | $10.38 | 1,285,200 | — | — |
| 1985-03-22 | $9.69 | $10.45 | 1,103,600 | — | — |
| 1985-03-21 | $9.72 | $10.48 | 2,126,800 | — | — |
| 1985-03-20 | $9.81 | $10.59 | 1,691,200 | — | — |
| 1985-03-19 | $9.75 | $10.52 | 1,894,800 | — | — |
| 1985-03-18 | $9.53 | $10.28 | 1,646,800 | — | — |
| 1985-03-15 | $9.50 | $10.25 | 1,828,800 | — | — |
| 1985-03-14 | $9.50 | $10.25 | 1,956,000 | — | — |
| 1985-03-13 | $9.47 | $10.21 | 2,229,600 | — | — |
| 1985-03-12 | $9.72 | $10.48 | 2,289,200 | — | — |
| 1985-03-11 | $9.75 | $10.44 | 1,761,200 | — | — |
| 1985-03-08 | $9.78 | $10.47 | 1,782,800 | — | — |
| 1985-03-07 | $9.84 | $10.54 | 2,877,200 | — | — |
| 1985-03-06 | $10.00 | $10.70 | 3,058,800 | — | — |
| 1985-03-05 | $10.28 | $11.01 | 2,015,200 | — | — |
| 1985-03-04 | $10.50 | $11.24 | 1,635,600 | — | — |
| 1985-03-01 | $10.47 | $11.21 | 2,041,200 | — | — |
| 1985-02-28 | $10.50 | $11.24 | 1,615,200 | — | — |
| 1985-02-27 | $10.47 | $11.21 | 2,253,200 | — | — |
| 1985-02-26 | $10.41 | $11.14 | 1,856,000 | — | — |
| 1985-02-25 | $10.13 | $10.84 | 1,185,200 | — | — |
| 1985-02-22 | $10.19 | $10.91 | 1,443,200 | — | — |
| 1985-02-21 | $10.38 | $11.11 | 2,316,400 | — | — |
| 1985-02-20 | $10.34 | $11.07 | 2,660,000 | — | — |
| 1985-02-19 | $10.53 | $11.27 | 1,910,000 | — | — |
| 1985-02-15 | $10.41 | $11.14 | 2,034,800 | — | — |
| 1985-02-14 | $10.56 | $11.31 | 2,517,200 | — | — |
| 1985-02-13 | $10.84 | $11.61 | 4,068,000 | — | — |
| 1985-02-12 | $10.69 | $11.44 | 3,966,800 | — | — |
| 1985-02-11 | $10.34 | $11.07 | 1,812,000 | — | — |
| 1985-02-08 | $10.38 | $11.11 | 3,095,600 | — | — |
| 1985-02-07 | $10.22 | $10.94 | 2,586,800 | — | — |
| 1985-02-06 | $10.03 | $10.74 | 2,651,600 | — | — |
| 1985-02-05 | $10.00 | $10.70 | 3,559,200 | — | — |
| 1985-02-04 | $10.00 | $10.70 | 2,776,000 | — | — |
| 1985-02-01 | $10.03 | $10.74 | 3,099,200 | — | — |
| 1985-01-31 | $10.00 | $10.70 | 4,504,000 | — | — |
| 1985-01-30 | $9.84 | $10.54 | 6,164,000 | — | — |
| 1985-01-29 | $9.63 | $10.30 | 3,097,200 | — | — |
| 1985-01-28 | $9.56 | $10.24 | 3,938,800 | — | — |
| 1985-01-25 | $9.47 | $10.14 | 2,058,400 | — | — |
| 1985-01-24 | $9.63 | $10.30 | 3,990,400 | — | — |
| 1985-01-23 | $9.81 | $10.50 | 3,305,200 | — | — |
| 1985-01-22 | $9.63 | $10.30 | 5,400,000 | — | — |
| 1985-01-21 | $9.59 | $10.27 | 4,716,000 | — | — |
| 1985-01-18 | $9.19 | $9.83 | 3,921,200 | — | — |
| 1985-01-17 | $9.22 | $9.87 | 3,382,000 | — | — |
| 1985-01-16 | $9.22 | $9.87 | 3,582,000 | — | — |
| 1985-01-15 | $9.44 | $10.10 | 8,064,000 | — | — |
| 1985-01-14 | $9.25 | $9.90 | 3,116,000 | — | — |
| 1985-01-11 | $9.00 | $9.63 | 3,935,200 | — | — |
| 1985-01-10 | $9.25 | $9.90 | 5,412,000 | — | — |
| 1985-01-09 | $8.81 | $9.43 | 4,900,000 | — | — |
| 1985-01-08 | $8.63 | $9.23 | 4,296,000 | — | — |
| 1985-01-07 | $8.91 | $9.53 | 1,922,000 | — | — |
| 1985-01-04 | $9.03 | $9.67 | 2,186,800 | — | — |
| 1985-01-03 | $9.06 | $9.70 | 3,055,600 | — | — |
| 1985-01-02 | $9.50 | $10.17 | 1,460,800 | — | — |