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
- 1980-03-17 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 | $10.67 | $10.85 | 60,600 | — | — |
| 1985-12-30 | $10.58 | $10.77 | 93,600 | — | — |
| 1985-12-27 | $10.71 | $10.89 | 60,000 | — | — |
| 1985-12-26 | $10.67 | $10.85 | 20,100 | — | — |
| 1985-12-24 | $10.75 | $10.94 | 50,700 | — | — |
| 1985-12-23 | $10.79 | $10.98 | 67,500 | — | — |
| 1985-12-20 | $10.92 | $11.11 | 120,300 | — | — |
| 1985-12-19 | $10.92 | $11.11 | 86,100 | — | — |
| 1985-12-18 | $10.92 | $11.11 | 69,600 | — | — |
| 1985-12-17 | $11.17 | $11.36 | 130,200 | — | — |
| 1985-12-16 | $11.13 | $11.32 | 189,300 | — | — |
| 1985-12-13 | $11.08 | $11.28 | 308,100 | — | — |
| 1985-12-12 | $10.54 | $10.72 | 113,700 | — | — |
| 1985-12-11 | $10.46 | $10.64 | 210,600 | — | — |
| 1985-12-10 | $10.42 | $10.60 | 801,600 | — | — |
| 1985-12-09 | $10.42 | $10.60 | 139,800 | — | — |
| 1985-12-06 | $10.29 | $10.47 | 142,500 | — | — |
| 1985-12-05 | $10.13 | $10.30 | 139,500 | — | — |
| 1985-12-04 | $10.33 | $10.51 | 62,400 | — | — |
| 1985-12-03 | $10.17 | $10.34 | 56,700 | — | — |
| 1985-12-02 | $10.25 | $10.34 | 52,800 | — | — |
| 1985-11-29 | $10.38 | $10.47 | 52,500 | — | — |
| 1985-11-27 | $10.58 | $10.68 | 256,200 | — | — |
| 1985-11-26 | $10.50 | $10.59 | 71,400 | — | — |
| 1985-11-25 | $10.50 | $10.59 | 147,600 | — | — |
| 1985-11-22 | $10.33 | $10.42 | 153,000 | — | — |
| 1985-11-21 | $10.08 | $10.17 | 80,700 | — | — |
| 1985-11-20 | $10.21 | $10.30 | 60,300 | — | — |
| 1985-11-19 | $10.17 | $10.26 | 102,000 | — | — |
| 1985-11-18 | $10.08 | $10.17 | 34,200 | — | — |
| 1985-11-15 | $10.08 | $10.17 | 46,200 | — | — |
| 1985-11-14 | $10.13 | $10.21 | 81,600 | — | — |
| 1985-11-13 | $9.96 | $10.05 | 96,000 | — | — |
| 1985-11-12 | $10.08 | $10.17 | 269,100 | — | — |
| 1985-11-11 | $9.92 | $10.00 | 53,700 | — | — |
| 1985-11-08 | $9.75 | $9.84 | 97,200 | — | — |
| 1985-11-07 | $9.83 | $9.92 | 137,400 | — | — |
| 1985-11-06 | $9.96 | $10.05 | 65,400 | — | — |
| 1985-11-05 | $9.83 | $9.92 | 67,500 | — | — |
| 1985-11-04 | $9.96 | $10.05 | 107,100 | — | — |
| 1985-11-01 | $10.00 | $10.09 | 182,400 | — | — |
| 1985-10-31 | $9.75 | $9.84 | 66,600 | — | — |
| 1985-10-30 | $9.67 | $9.75 | 65,100 | — | — |
| 1985-10-29 | $9.75 | $9.84 | 162,900 | — | — |
| 1985-10-28 | $9.83 | $9.92 | 193,800 | — | — |
| 1985-10-25 | $9.92 | $10.00 | 78,600 | — | — |
| 1985-10-24 | $9.63 | $9.71 | 44,100 | — | — |
| 1985-10-23 | $9.67 | $9.75 | 35,700 | — | — |
| 1985-10-22 | $9.71 | $9.79 | 61,500 | — | — |
| 1985-10-21 | $9.71 | $9.79 | 70,800 | — | — |
| 1985-10-18 | $9.71 | $9.79 | 118,200 | — | — |
| 1985-10-17 | $9.67 | $9.75 | 176,100 | — | — |
| 1985-10-16 | $9.71 | $9.79 | 47,400 | — | — |
| 1985-10-15 | $9.67 | $9.75 | 89,100 | — | — |
| 1985-10-14 | $9.58 | $9.67 | 11,700 | — | — |
| 1985-10-11 | $9.54 | $9.63 | 17,700 | — | — |
| 1985-10-10 | $9.50 | $9.58 | 41,400 | — | — |
| 1985-10-09 | $9.50 | $9.58 | 145,500 | — | — |
| 1985-10-08 | $9.54 | $9.63 | 29,100 | — | — |
| 1985-10-07 | $9.54 | $9.63 | 46,800 | — | — |
| 1985-10-04 | $9.50 | $9.58 | 108,300 | — | — |
| 1985-10-03 | $9.54 | $9.63 | 52,500 | — | — |
| 1985-10-02 | $9.54 | $9.63 | 55,500 | — | — |
| 1985-10-01 | $9.54 | $9.63 | 120,000 | — | — |
| 1985-09-30 | $9.58 | $9.67 | 70,500 | — | — |
| 1985-09-26 | $9.38 | $9.46 | 81,600 | — | — |
| 1985-09-25 | $9.33 | $9.41 | 124,500 | — | — |
| 1985-09-24 | $9.38 | $9.46 | 201,000 | — | — |
| 1985-09-23 | $9.33 | $9.41 | 312,000 | — | — |
| 1985-09-20 | $9.42 | $9.50 | 86,100 | — | — |
| 1985-09-19 | $9.46 | $9.54 | 47,100 | — | — |
| 1985-09-18 | $9.33 | $9.41 | 42,600 | — | — |
| 1985-09-17 | $9.38 | $9.46 | 117,900 | — | — |
| 1985-09-16 | $9.42 | $9.50 | 45,300 | — | — |
| 1985-09-13 | $9.29 | $9.37 | 75,300 | — | — |
| 1985-09-12 | $9.38 | $9.46 | 103,200 | — | — |
| 1985-09-11 | $9.58 | $9.67 | 92,700 | — | — |
| 1985-09-10 | $9.92 | $10.00 | 61,500 | — | — |
| 1985-09-09 | $9.92 | $10.00 | 30,900 | — | — |
| 1985-09-06 | $9.88 | $9.96 | 24,600 | — | — |
| 1985-09-05 | $9.96 | $10.05 | 57,300 | — | — |
| 1985-09-04 | $9.92 | $10.00 | 55,500 | — | — |
| 1985-09-03 | $10.00 | $10.09 | 36,900 | — | — |
| 1985-08-30 | $10.00 | $10.00 | 50,100 | — | — |
| 1985-08-29 | $10.00 | $10.00 | 20,100 | — | — |
| 1985-08-28 | $9.96 | $9.96 | 57,600 | — | — |
| 1985-08-27 | $9.83 | $9.83 | 44,700 | — | — |
| 1985-08-26 | $9.92 | $9.92 | 48,000 | — | — |
| 1985-08-23 | $9.96 | $9.96 | 30,000 | — | — |
| 1985-08-22 | $9.96 | $9.96 | 28,500 | — | — |
| 1985-08-21 | $10.04 | $10.04 | 24,900 | — | — |
| 1985-08-20 | $9.96 | $9.96 | 38,400 | — | — |
| 1985-08-19 | $9.83 | $9.83 | 266,100 | — | — |
| 1985-08-16 | $9.96 | $9.96 | 24,600 | — | — |
| 1985-08-15 | $9.96 | $9.96 | 30,900 | — | — |
| 1985-08-14 | $10.00 | $10.00 | 53,100 | — | — |
| 1985-08-13 | $9.96 | $9.96 | 33,000 | — | — |
| 1985-08-12 | $9.92 | $9.92 | 21,900 | — | — |
| 1985-08-09 | $10.04 | $10.04 | 64,200 | — | — |
| 1985-08-08 | $9.88 | $9.87 | 35,100 | — | — |
| 1985-08-07 | $9.92 | $9.92 | 69,300 | — | — |
| 1985-08-06 | $9.83 | $9.83 | 60,300 | — | — |
| 1985-08-05 | $10.08 | $10.08 | 127,800 | — | — |
| 1985-08-02 | $10.00 | $10.00 | 24,900 | — | — |
| 1985-08-01 | $10.00 | $10.00 | 159,900 | — | — |
| 1985-07-31 | $9.58 | $9.58 | 264,000 | — | — |
| 1985-07-30 | $9.67 | $9.67 | 184,800 | — | — |
| 1985-07-29 | $9.88 | $9.87 | 54,300 | — | — |
| 1985-07-26 | $10.13 | $10.13 | 73,200 | — | — |
| 1985-07-25 | $10.38 | $10.38 | 152,700 | — | — |
| 1985-07-24 | $10.17 | $10.17 | 158,700 | — | — |
| 1985-07-23 | $10.13 | $10.13 | 58,800 | — | — |
| 1985-07-22 | $10.13 | $10.13 | 33,900 | — | — |
| 1985-07-19 | $10.21 | $10.21 | 60,600 | — | — |
| 1985-07-18 | $10.21 | $10.21 | 185,700 | — | — |
| 1985-07-17 | $10.08 | $10.08 | 489,000 | — | — |
| 1985-07-16 | $9.92 | $9.92 | 105,600 | — | — |
| 1985-07-15 | $9.71 | $9.71 | 52,500 | — | — |
| 1985-07-12 | $9.67 | $9.67 | 98,700 | — | — |
| 1985-07-11 | $9.58 | $9.58 | 147,900 | — | — |
| 1985-07-10 | $9.75 | $9.75 | 145,500 | — | — |
| 1985-07-09 | $9.83 | $9.83 | 37,500 | — | — |
| 1985-07-08 | $10.00 | $10.00 | 104,100 | — | — |
| 1985-07-05 | $10.00 | $10.00 | 108,300 | — | — |
| 1985-07-03 | $10.00 | $10.00 | 150,300 | — | — |
| 1985-07-02 | $9.75 | $9.75 | 116,400 | — | — |
| 1985-07-01 | $9.67 | $9.67 | 97,200 | — | — |
| 1985-06-28 | $9.83 | $9.83 | 45,900 | — | — |
| 1985-06-27 | $9.83 | $9.83 | 75,000 | — | — |
| 1985-06-26 | $9.92 | $9.92 | 59,400 | — | — |
| 1985-06-25 | $10.08 | $10.08 | 83,100 | — | — |
| 1985-06-24 | $10.08 | $10.08 | 938,700 | — | — |
| 1985-06-21 | $10.13 | $10.13 | 117,600 | — | — |
| 1985-06-20 | $10.08 | $10.08 | 39,600 | — | — |
| 1985-06-19 | $9.96 | $9.96 | 76,800 | — | — |
| 1985-06-18 | $9.92 | $9.92 | 78,900 | — | — |
| 1985-06-17 | $10.00 | $10.00 | 68,100 | — | — |
| 1985-06-14 | $10.08 | $10.08 | 164,400 | — | — |
| 1985-06-13 | $9.92 | $9.92 | 47,400 | — | — |
| 1985-06-12 | $10.08 | $10.08 | 88,800 | — | — |
| 1985-06-11 | $10.25 | $10.25 | 64,800 | — | — |
| 1985-06-10 | $10.25 | $10.25 | 146,400 | — | — |
| 1985-06-07 | $10.33 | $10.33 | 171,900 | — | — |
| 1985-06-06 | $10.17 | $10.17 | 141,300 | — | — |
| 1985-06-05 | $10.17 | $10.17 | 333,000 | — | — |
| 1985-06-04 | $10.00 | $10.00 | 105,000 | — | — |
| 1985-06-03 | $10.04 | $10.04 | 121,200 | — | — |
| 1985-05-31 | $10.04 | $10.04 | 114,000 | — | — |
| 1985-05-30 | $9.96 | $9.96 | 89,700 | — | — |
| 1985-05-29 | $10.04 | $10.04 | 60,600 | — | — |
| 1985-05-28 | $9.92 | $9.92 | 96,600 | — | — |
| 1985-05-24 | $9.96 | $9.96 | 55,200 | — | — |
| 1985-05-23 | $9.96 | $9.96 | 49,200 | — | — |
| 1985-05-22 | $9.96 | $9.96 | 111,300 | — | — |
| 1985-05-21 | $10.00 | $10.00 | 179,100 | — | — |
| 1985-05-20 | $10.04 | $10.04 | 253,800 | — | — |
| 1985-05-17 | $9.92 | $9.92 | 127,800 | — | — |
| 1985-05-16 | $9.92 | $9.92 | 92,100 | — | — |
| 1985-05-15 | $9.67 | $9.67 | 59,100 | — | — |
| 1985-05-14 | $9.50 | $9.50 | 78,600 | — | — |
| 1985-05-13 | $9.67 | $9.67 | 81,300 | — | — |
| 1985-05-10 | $9.63 | $9.62 | 114,300 | — | — |
| 1985-05-09 | $9.42 | $9.42 | 103,500 | — | — |
| 1985-05-08 | $9.25 | $9.25 | 27,600 | — | — |
| 1985-05-07 | $9.42 | $9.42 | 42,000 | — | — |
| 1985-05-06 | $9.25 | $9.25 | 86,100 | — | — |
| 1985-05-03 | $9.21 | $9.21 | 165,300 | — | — |
| 1985-05-02 | $9.00 | $9.00 | 12,900 | — | — |
| 1985-05-01 | $8.92 | $8.92 | 67,200 | — | — |
| 1985-04-30 | $8.83 | $8.83 | 963,600 | — | — |
| 1985-04-29 | $9.21 | $9.21 | 245,100 | — | — |
| 1985-04-26 | $9.38 | $9.38 | 24,000 | — | — |
| 1985-04-25 | $9.42 | $9.42 | 33,600 | — | — |
| 1985-04-24 | $9.46 | $9.46 | 163,500 | — | — |
| 1985-04-23 | $9.58 | $9.58 | 427,800 | — | — |
| 1985-04-22 | $9.42 | $9.42 | 105,900 | — | — |
| 1985-04-19 | $9.38 | $9.38 | 112,200 | — | — |
| 1985-04-18 | $9.63 | $9.62 | 423,300 | — | — |
| 1985-04-17 | $9.67 | $9.67 | 330,600 | — | — |
| 1985-04-16 | $9.33 | $9.33 | 39,000 | — | — |
| 1985-04-15 | $9.33 | $9.33 | 232,800 | — | — |
| 1985-04-12 | $9.42 | $9.42 | 289,200 | — | — |
| 1985-04-11 | $9.33 | $9.33 | 216,600 | — | — |
| 1985-04-10 | $9.38 | $9.38 | 596,100 | — | — |
| 1985-04-09 | $9.29 | $9.29 | 41,100 | — | — |
| 1985-04-08 | $9.29 | $9.29 | 57,600 | — | — |
| 1985-04-04 | $9.21 | $9.21 | 105,000 | — | — |
| 1985-04-03 | $9.33 | $9.33 | 52,500 | — | — |
| 1985-04-02 | $9.33 | $9.33 | 63,600 | — | — |
| 1985-04-01 | $9.42 | $9.42 | 405,900 | — | — |
| 1985-03-29 | $9.50 | $9.50 | 127,800 | — | — |
| 1985-03-28 | $9.42 | $9.42 | 156,300 | — | — |
| 1985-03-27 | $9.42 | $9.42 | 114,300 | — | — |
| 1985-03-26 | $9.04 | $9.04 | 39,600 | — | — |
| 1985-03-25 | $9.08 | $9.08 | 238,200 | — | — |
| 1985-03-22 | $9.04 | $9.04 | 97,500 | — | — |
| 1985-03-21 | $9.04 | $9.04 | 58,200 | — | — |
| 1985-03-20 | $9.13 | $9.12 | 259,800 | — | — |
| 1985-03-19 | $9.33 | $9.33 | 250,800 | — | — |
| 1985-03-18 | $9.46 | $9.46 | 57,000 | — | — |
| 1985-03-15 | $9.46 | $9.46 | 41,100 | — | — |
| 1985-03-14 | $9.50 | $9.50 | 33,600 | — | — |
| 1985-03-13 | $9.50 | $9.50 | 31,200 | — | — |
| 1985-03-12 | $9.50 | $9.50 | 92,100 | — | — |
| 1985-03-11 | $9.33 | $9.33 | 45,000 | — | — |
| 1985-03-08 | $9.54 | $9.54 | 47,400 | — | — |
| 1985-03-07 | $9.58 | $9.58 | 91,500 | — | — |
| 1985-03-06 | $9.58 | $9.58 | 52,500 | — | — |
| 1985-03-05 | $9.79 | $9.79 | 55,500 | — | — |
| 1985-03-04 | $9.83 | $9.83 | 114,600 | — | — |
| 1985-03-01 | $10.00 | $10.00 | 234,600 | — | — |
| 1985-02-28 | $10.04 | $10.04 | 73,200 | — | — |
| 1985-02-27 | $10.00 | $10.00 | 167,100 | — | — |
| 1985-02-26 | $10.04 | $10.04 | 219,600 | — | — |
| 1985-02-25 | $9.83 | $9.83 | 328,200 | — | — |
| 1985-02-22 | $9.88 | $9.87 | 341,700 | — | — |
| 1985-02-21 | $9.92 | $9.92 | 128,700 | — | — |
| 1985-02-20 | $9.67 | $9.67 | 105,300 | — | — |
| 1985-02-19 | $9.79 | $9.79 | 87,300 | — | — |
| 1985-02-15 | $9.79 | $9.79 | 76,200 | — | — |
| 1985-02-14 | $9.75 | $9.75 | 77,100 | — | — |
| 1985-02-13 | $9.83 | $9.83 | 165,600 | — | — |
| 1985-02-12 | $9.50 | $9.50 | 466,200 | — | — |
| 1985-02-11 | $9.67 | $9.67 | 115,500 | — | — |
| 1985-02-08 | $9.79 | $9.79 | 134,400 | — | — |
| 1985-02-07 | $9.79 | $9.79 | 187,500 | — | — |
| 1985-02-06 | $9.58 | $9.58 | 382,200 | — | — |
| 1985-02-05 | $9.58 | $9.58 | 139,200 | — | — |
| 1985-02-04 | $9.67 | $9.67 | 39,900 | — | — |
| 1985-02-01 | $9.71 | $9.71 | 157,800 | — | — |
| 1985-01-31 | $9.67 | $9.67 | 155,700 | — | — |
| 1985-01-30 | $10.00 | $10.00 | 201,600 | — | — |
| 1985-01-29 | $10.00 | $10.00 | 146,100 | — | — |
| 1985-01-28 | $9.92 | $9.92 | 222,000 | — | — |
| 1985-01-25 | $9.96 | $9.96 | 290,100 | — | — |
| 1985-01-24 | $9.88 | $9.87 | 323,400 | — | — |
| 1985-01-23 | $9.67 | $9.67 | 474,900 | — | — |
| 1985-01-22 | $9.63 | $9.62 | 435,000 | — | — |
| 1985-01-21 | $9.29 | $9.29 | 324,300 | — | — |
| 1985-01-18 | $9.13 | $9.12 | 141,300 | — | — |
| 1985-01-17 | $8.92 | $8.92 | 49,500 | — | — |
| 1985-01-16 | $9.04 | $9.04 | 93,300 | — | — |
| 1985-01-15 | $9.13 | $9.12 | 345,900 | — | — |
| 1985-01-14 | $9.13 | $9.12 | 462,600 | — | — |
| 1985-01-11 | $9.04 | $9.04 | 205,200 | — | — |
| 1985-01-10 | $8.67 | $8.67 | 277,500 | — | — |
| 1985-01-09 | $8.46 | $8.46 | 182,700 | — | — |
| 1985-01-08 | $8.42 | $8.42 | 76,200 | — | — |
| 1985-01-07 | $8.50 | $8.50 | 286,800 | — | — |
| 1985-01-04 | $8.46 | $8.46 | 139,800 | — | — |
| 1985-01-03 | $8.33 | $8.33 | 249,600 | — | — |
| 1985-01-02 | $8.25 | $8.25 | 296,100 | — | — |