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 | $13.96 | $14.18 | 79,200 | — | — |
| 1985-12-30 | $13.83 | $14.05 | 37,200 | — | — |
| 1985-12-27 | $13.79 | $14.01 | 74,100 | — | — |
| 1985-12-26 | $13.33 | $13.54 | 11,100 | — | — |
| 1985-12-24 | $13.42 | $13.63 | 31,500 | — | — |
| 1985-12-23 | $13.54 | $13.75 | 50,700 | — | — |
| 1985-12-20 | $13.88 | $14.09 | 130,800 | — | — |
| 1985-12-19 | $13.88 | $14.09 | 95,100 | — | — |
| 1985-12-18 | $13.79 | $14.01 | 282,600 | — | — |
| 1985-12-17 | $13.83 | $14.05 | 60,000 | — | — |
| 1985-12-16 | $13.88 | $14.09 | 132,900 | — | — |
| 1985-12-13 | $13.58 | $13.79 | 199,200 | — | — |
| 1985-12-12 | $13.58 | $13.79 | 96,900 | — | — |
| 1985-12-11 | $13.83 | $14.05 | 89,700 | — | — |
| 1985-12-10 | $13.33 | $13.54 | 204,600 | — | — |
| 1985-12-09 | $13.46 | $13.67 | 257,100 | — | — |
| 1985-12-06 | $13.42 | $13.63 | 110,100 | — | — |
| 1985-12-05 | $13.29 | $13.50 | 50,400 | — | — |
| 1985-12-04 | $13.21 | $13.41 | 190,800 | — | — |
| 1985-12-03 | $12.88 | $13.08 | 70,800 | — | — |
| 1985-12-02 | $12.63 | $12.82 | 46,500 | — | — |
| 1985-11-29 | $12.83 | $13.03 | 122,700 | — | — |
| 1985-11-27 | $12.88 | $13.08 | 221,400 | — | — |
| 1985-11-26 | $12.79 | $12.99 | 147,600 | — | — |
| 1985-11-25 | $12.83 | $13.03 | 80,100 | — | — |
| 1985-11-22 | $13.00 | $13.20 | 200,100 | — | — |
| 1985-11-21 | $13.08 | $13.29 | 67,800 | — | — |
| 1985-11-20 | $12.71 | $12.91 | 47,400 | — | — |
| 1985-11-19 | $12.50 | $12.69 | 113,700 | — | — |
| 1985-11-18 | $12.21 | $12.40 | 196,800 | — | — |
| 1985-11-15 | $12.17 | $12.36 | 57,900 | — | — |
| 1985-11-14 | $12.13 | $12.31 | 144,000 | — | — |
| 1985-11-13 | $11.92 | $12.10 | 142,500 | — | — |
| 1985-11-12 | $12.00 | $12.09 | 248,700 | — | — |
| 1985-11-11 | $11.75 | $11.84 | 216,600 | — | — |
| 1985-11-08 | $11.83 | $11.92 | 114,000 | — | — |
| 1985-11-07 | $11.67 | $11.75 | 135,600 | — | — |
| 1985-11-06 | $11.58 | $11.67 | 122,100 | — | — |
| 1985-11-05 | $11.71 | $11.79 | 89,100 | — | — |
| 1985-11-04 | $11.75 | $11.84 | 232,500 | — | — |
| 1985-11-01 | $11.71 | $11.79 | 437,700 | — | — |
| 1985-10-31 | $11.67 | $11.75 | 134,700 | — | — |
| 1985-10-30 | $11.54 | $11.63 | 405,300 | — | — |
| 1985-10-29 | $11.54 | $11.63 | 32,700 | — | — |
| 1985-10-28 | $11.42 | $11.50 | 84,600 | — | — |
| 1985-10-25 | $11.58 | $11.67 | 60,900 | — | — |
| 1985-10-24 | $11.63 | $11.71 | 101,700 | — | — |
| 1985-10-23 | $11.67 | $11.75 | 224,100 | — | — |
| 1985-10-22 | $11.67 | $11.75 | 154,800 | — | — |
| 1985-10-21 | $11.58 | $11.67 | 54,000 | — | — |
| 1985-10-18 | $11.50 | $11.59 | 67,800 | — | — |
| 1985-10-17 | $11.67 | $11.75 | 375,600 | — | — |
| 1985-10-16 | $11.42 | $11.50 | 53,100 | — | — |
| 1985-10-15 | $11.46 | $11.54 | 120,600 | — | — |
| 1985-10-14 | $11.58 | $11.67 | 34,200 | — | — |
| 1985-10-11 | $11.50 | $11.59 | 84,900 | — | — |
| 1985-10-10 | $11.54 | $11.63 | 114,300 | — | — |
| 1985-10-09 | $11.58 | $11.67 | 126,000 | — | — |
| 1985-10-08 | $11.46 | $11.54 | 396,600 | — | — |
| 1985-10-07 | $11.42 | $11.50 | 84,300 | — | — |
| 1985-10-04 | $11.29 | $11.38 | 28,800 | — | — |
| 1985-10-03 | $11.25 | $11.33 | 196,200 | — | — |
| 1985-10-02 | $11.33 | $11.42 | 269,100 | — | — |
| 1985-10-01 | $11.54 | $11.63 | 147,900 | — | — |
| 1985-09-30 | $11.67 | $11.75 | 98,100 | — | — |
| 1985-09-26 | $11.63 | $11.71 | 96,000 | — | — |
| 1985-09-25 | $11.58 | $11.67 | 23,400 | — | — |
| 1985-09-24 | $11.46 | $11.54 | 330,900 | — | — |
| 1985-09-23 | $11.67 | $11.75 | 150,000 | — | — |
| 1985-09-20 | $11.50 | $11.59 | 256,800 | — | — |
| 1985-09-19 | $12.17 | $12.26 | 77,400 | — | — |
| 1985-09-18 | $12.17 | $12.26 | 52,500 | — | — |
| 1985-09-17 | $12.29 | $12.38 | 23,100 | — | — |
| 1985-09-16 | $12.25 | $12.34 | 29,100 | — | — |
| 1985-09-13 | $12.13 | $12.21 | 127,500 | — | — |
| 1985-09-12 | $12.33 | $12.42 | 49,200 | — | — |
| 1985-09-11 | $12.42 | $12.51 | 109,200 | — | — |
| 1985-09-10 | $12.67 | $12.76 | 54,600 | — | — |
| 1985-09-09 | $12.75 | $12.84 | 58,200 | — | — |
| 1985-09-06 | $12.83 | $12.93 | 132,300 | — | — |
| 1985-09-05 | $12.71 | $12.80 | 112,200 | — | — |
| 1985-09-04 | $12.92 | $13.01 | 52,800 | — | — |
| 1985-09-03 | $13.00 | $13.10 | 64,500 | — | — |
| 1985-08-30 | $12.83 | $12.93 | 54,600 | — | — |
| 1985-08-29 | $12.67 | $12.76 | 94,200 | — | — |
| 1985-08-28 | $12.54 | $12.63 | 147,900 | — | — |
| 1985-08-27 | $12.79 | $12.89 | 19,800 | — | — |
| 1985-08-26 | $12.54 | $12.63 | 27,300 | — | — |
| 1985-08-23 | $12.46 | $12.55 | 71,400 | — | — |
| 1985-08-22 | $12.54 | $12.63 | 56,400 | — | — |
| 1985-08-21 | $12.92 | $13.01 | 32,100 | — | — |
| 1985-08-20 | $13.13 | $13.22 | 27,000 | — | — |
| 1985-08-19 | $12.92 | $13.01 | 37,200 | — | — |
| 1985-08-16 | $12.88 | $12.97 | 54,000 | — | — |
| 1985-08-15 | $12.92 | $13.01 | 34,500 | — | — |
| 1985-08-14 | $12.92 | $13.01 | 18,000 | — | — |
| 1985-08-13 | $13.17 | $13.17 | 66,000 | — | — |
| 1985-08-12 | $13.04 | $13.04 | 41,700 | — | — |
| 1985-08-09 | $13.33 | $13.33 | 40,800 | — | — |
| 1985-08-08 | $13.29 | $13.29 | 101,700 | — | — |
| 1985-08-07 | $13.25 | $13.25 | 45,600 | — | — |
| 1985-08-06 | $13.50 | $13.50 | 72,600 | — | — |
| 1985-08-05 | $13.54 | $13.54 | 54,900 | — | — |
| 1985-08-02 | $13.63 | $13.63 | 100,800 | — | — |
| 1985-08-01 | $13.54 | $13.54 | 60,000 | — | — |
| 1985-07-31 | $13.42 | $13.42 | 63,600 | — | — |
| 1985-07-30 | $13.38 | $13.38 | 68,400 | — | — |
| 1985-07-29 | $13.46 | $13.46 | 62,100 | — | — |
| 1985-07-26 | $13.38 | $13.38 | 22,500 | — | — |
| 1985-07-25 | $13.25 | $13.25 | 70,800 | — | — |
| 1985-07-24 | $13.04 | $13.04 | 149,400 | — | — |
| 1985-07-23 | $13.25 | $13.25 | 162,900 | — | — |
| 1985-07-22 | $12.96 | $12.96 | 30,600 | — | — |
| 1985-07-19 | $12.96 | $12.96 | 246,900 | — | — |
| 1985-07-18 | $12.92 | $12.92 | 147,600 | — | — |
| 1985-07-17 | $12.92 | $12.92 | 234,600 | — | — |
| 1985-07-16 | $12.88 | $12.88 | 59,400 | — | — |
| 1985-07-15 | $12.88 | $12.88 | 86,700 | — | — |
| 1985-07-12 | $13.00 | $13.00 | 79,500 | — | — |
| 1985-07-11 | $13.08 | $13.08 | 53,100 | — | — |
| 1985-07-10 | $13.00 | $13.00 | 21,300 | — | — |
| 1985-07-09 | $13.17 | $13.17 | 80,700 | — | — |
| 1985-07-08 | $13.38 | $13.38 | 66,300 | — | — |
| 1985-07-05 | $13.50 | $13.50 | 47,700 | — | — |
| 1985-07-03 | $13.17 | $13.17 | 30,300 | — | — |
| 1985-07-02 | $13.00 | $13.00 | 50,100 | — | — |
| 1985-07-01 | $13.13 | $13.12 | 149,400 | — | — |
| 1985-06-28 | $13.00 | $13.00 | 153,600 | — | — |
| 1985-06-27 | $12.96 | $12.96 | 321,300 | — | — |
| 1985-06-26 | $12.79 | $12.79 | 32,100 | — | — |
| 1985-06-25 | $12.79 | $12.79 | 95,700 | — | — |
| 1985-06-24 | $12.75 | $12.75 | 46,500 | — | — |
| 1985-06-21 | $12.92 | $12.92 | 114,600 | — | — |
| 1985-06-20 | $12.83 | $12.83 | 76,500 | — | — |
| 1985-06-19 | $12.83 | $12.83 | 56,400 | — | — |
| 1985-06-18 | $12.83 | $12.83 | 41,700 | — | — |
| 1985-06-17 | $12.88 | $12.88 | 96,600 | — | — |
| 1985-06-14 | $13.08 | $13.08 | 155,700 | — | — |
| 1985-06-13 | $13.29 | $13.29 | 118,200 | — | — |
| 1985-06-12 | $13.75 | $13.75 | 140,100 | — | — |
| 1985-06-11 | $13.33 | $13.33 | 56,700 | — | — |
| 1985-06-10 | $13.25 | $13.25 | 36,900 | — | — |
| 1985-06-07 | $13.33 | $13.33 | 361,800 | — | — |
| 1985-06-06 | $13.08 | $13.08 | 104,700 | — | — |
| 1985-06-05 | $12.67 | $12.67 | 102,600 | — | — |
| 1985-06-04 | $12.54 | $12.54 | 55,200 | — | — |
| 1985-06-03 | $12.67 | $12.67 | 153,300 | — | — |
| 1985-05-31 | $12.33 | $12.33 | 73,800 | — | — |
| 1985-05-30 | $12.54 | $12.54 | 103,800 | — | — |
| 1985-05-29 | $12.58 | $12.58 | 38,100 | — | — |
| 1985-05-28 | $12.50 | $12.50 | 43,500 | — | — |
| 1985-05-24 | $12.75 | $12.75 | 129,000 | — | — |
| 1985-05-23 | $12.71 | $12.71 | 93,600 | — | — |
| 1985-05-22 | $12.75 | $12.75 | 76,200 | — | — |
| 1985-05-21 | $12.88 | $12.88 | 65,100 | — | — |
| 1985-05-20 | $12.88 | $12.88 | 50,100 | — | — |
| 1985-05-17 | $12.71 | $12.71 | 111,600 | — | — |
| 1985-05-16 | $12.67 | $12.67 | 151,800 | — | — |
| 1985-05-15 | $12.33 | $12.33 | 58,200 | — | — |
| 1985-05-14 | $12.25 | $12.25 | 34,500 | — | — |
| 1985-05-13 | $12.33 | $12.33 | 15,900 | — | — |
| 1985-05-10 | $12.21 | $12.21 | 59,100 | — | — |
| 1985-05-09 | $12.00 | $12.00 | 178,500 | — | — |
| 1985-05-08 | $11.92 | $11.92 | 73,800 | — | — |
| 1985-05-07 | $11.96 | $11.96 | 19,200 | — | — |
| 1985-05-06 | $12.08 | $12.08 | 33,900 | — | — |
| 1985-05-03 | $12.04 | $12.04 | 47,100 | — | — |
| 1985-05-02 | $12.00 | $12.00 | 25,500 | — | — |
| 1985-05-01 | $12.04 | $12.04 | 128,100 | — | — |
| 1985-04-30 | $11.92 | $11.92 | 64,200 | — | — |
| 1985-04-29 | $11.96 | $11.96 | 54,600 | — | — |
| 1985-04-26 | $11.96 | $11.96 | 75,600 | — | — |
| 1985-04-25 | $11.83 | $11.83 | 117,300 | — | — |
| 1985-04-24 | $11.71 | $11.71 | 59,100 | — | — |
| 1985-04-23 | $11.67 | $11.67 | 36,300 | — | — |
| 1985-04-22 | $11.63 | $11.63 | 25,200 | — | — |
| 1985-04-19 | $11.54 | $11.54 | 22,500 | — | — |
| 1985-04-18 | $11.42 | $11.42 | 549,300 | — | — |
| 1985-04-17 | $11.13 | $11.12 | 342,600 | — | — |
| 1985-04-16 | $11.42 | $11.42 | 123,900 | — | — |
| 1985-04-15 | $11.50 | $11.50 | 78,600 | — | — |
| 1985-04-12 | $11.67 | $11.67 | 61,800 | — | — |
| 1985-04-11 | $11.54 | $11.54 | 202,500 | — | — |
| 1985-04-10 | $11.63 | $11.63 | 50,400 | — | — |
| 1985-04-09 | $11.67 | $11.67 | 239,400 | — | — |
| 1985-04-08 | $11.58 | $11.58 | 163,500 | — | — |
| 1985-04-04 | $11.46 | $11.46 | 116,100 | — | — |
| 1985-04-03 | $11.46 | $11.46 | 138,600 | — | — |
| 1985-04-02 | $11.54 | $11.54 | 114,000 | — | — |
| 1985-04-01 | $11.50 | $11.50 | 391,800 | — | — |
| 1985-03-29 | $11.63 | $11.63 | 75,300 | — | — |
| 1985-03-28 | $11.58 | $11.58 | 152,400 | — | — |
| 1985-03-27 | $11.67 | $11.67 | 345,300 | — | — |
| 1985-03-26 | $11.38 | $11.38 | 348,300 | — | — |
| 1985-03-25 | $11.33 | $11.33 | 519,900 | — | — |
| 1985-03-22 | $11.38 | $11.38 | 1,182,900 | — | — |
| 1985-03-21 | $12.71 | $12.71 | 47,100 | — | — |
| 1985-03-20 | $12.75 | $12.75 | 30,900 | — | — |
| 1985-03-19 | $12.67 | $12.67 | 34,500 | — | — |
| 1985-03-18 | $12.79 | $12.79 | 45,000 | — | — |
| 1985-03-15 | $12.58 | $12.58 | 100,500 | — | — |
| 1985-03-14 | $12.79 | $12.79 | 26,400 | — | — |
| 1985-03-13 | $12.79 | $12.79 | 56,700 | — | — |
| 1985-03-12 | $12.71 | $12.71 | 36,600 | — | — |
| 1985-03-11 | $12.63 | $12.62 | 57,900 | — | — |
| 1985-03-08 | $12.71 | $12.71 | 102,300 | — | — |
| 1985-03-07 | $13.04 | $13.04 | 113,700 | — | — |
| 1985-03-06 | $13.21 | $13.21 | 90,000 | — | — |
| 1985-03-05 | $13.21 | $13.21 | 130,800 | — | — |
| 1985-03-04 | $12.92 | $12.92 | 70,500 | — | — |
| 1985-03-01 | $12.88 | $12.88 | 157,200 | — | — |
| 1985-02-28 | $12.79 | $12.79 | 75,000 | — | — |
| 1985-02-27 | $12.75 | $12.75 | 189,000 | — | — |
| 1985-02-26 | $12.71 | $12.71 | 146,400 | — | — |
| 1985-02-25 | $12.67 | $12.67 | 56,700 | — | — |
| 1985-02-22 | $12.88 | $12.88 | 119,400 | — | — |
| 1985-02-21 | $12.83 | $12.83 | 70,800 | — | — |
| 1985-02-20 | $13.25 | $13.25 | 113,400 | — | — |
| 1985-02-19 | $13.54 | $13.54 | 52,800 | — | — |
| 1985-02-15 | $13.75 | $13.75 | 190,800 | — | — |
| 1985-02-14 | $13.71 | $13.71 | 195,300 | — | — |
| 1985-02-13 | $13.29 | $13.29 | 117,900 | — | — |
| 1985-02-12 | $13.08 | $13.08 | 53,700 | — | — |
| 1985-02-11 | $13.25 | $13.25 | 126,000 | — | — |
| 1985-02-08 | $13.21 | $13.21 | 255,300 | — | — |
| 1985-02-07 | $13.17 | $13.17 | 189,600 | — | — |
| 1985-02-06 | $13.17 | $13.17 | 258,000 | — | — |
| 1985-02-05 | $12.92 | $12.92 | 148,500 | — | — |
| 1985-02-04 | $12.46 | $12.46 | 171,900 | — | — |
| 1985-02-01 | $12.25 | $12.25 | 131,700 | — | — |
| 1985-01-31 | $12.29 | $12.29 | 106,200 | — | — |
| 1985-01-30 | $12.21 | $12.21 | 83,700 | — | — |
| 1985-01-29 | $12.29 | $12.29 | 86,700 | — | — |
| 1985-01-28 | $12.25 | $12.25 | 84,300 | — | — |
| 1985-01-25 | $12.33 | $12.33 | 161,700 | — | — |
| 1985-01-24 | $12.25 | $12.25 | 78,600 | — | — |
| 1985-01-23 | $12.13 | $12.13 | 128,100 | — | — |
| 1985-01-22 | $12.13 | $12.13 | 186,000 | — | — |
| 1985-01-21 | $11.83 | $11.83 | 230,400 | — | — |
| 1985-01-18 | $11.67 | $11.67 | 67,800 | — | — |
| 1985-01-17 | $11.63 | $11.63 | 198,300 | — | — |
| 1985-01-16 | $11.67 | $11.67 | 30,900 | — | — |
| 1985-01-15 | $11.54 | $11.54 | 94,800 | — | — |
| 1985-01-14 | $11.42 | $11.42 | 110,100 | — | — |
| 1985-01-11 | $11.17 | $11.17 | 89,100 | — | — |
| 1985-01-10 | $11.04 | $11.04 | 325,800 | — | — |
| 1985-01-09 | $11.00 | $11.00 | 115,800 | — | — |
| 1985-01-08 | $11.21 | $11.21 | 44,100 | — | — |
| 1985-01-07 | $11.29 | $11.29 | 49,800 | — | — |
| 1985-01-04 | $11.33 | $11.33 | 58,500 | — | — |
| 1985-01-03 | $11.46 | $11.46 | 52,500 | — | — |
| 1985-01-02 | $11.54 | $11.54 | 98,100 | — | — |