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
- 1975-06-12 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 | $10.81 | $10.81 | 36,600 | — | — |
| 1985-12-30 | $10.75 | $10.75 | 92,400 | — | — |
| 1985-12-27 | $10.63 | $10.63 | 128,400 | — | — |
| 1985-12-26 | $10.38 | $10.37 | 20,800 | — | — |
| 1985-12-24 | $10.31 | $10.31 | 96,000 | — | — |
| 1985-12-23 | $10.56 | $10.56 | 188,600 | — | — |
| 1985-12-20 | $10.88 | $10.87 | 296,400 | — | — |
| 1985-12-19 | $10.06 | $10.06 | 98,200 | — | — |
| 1985-12-18 | $9.88 | $9.87 | 145,600 | — | — |
| 1985-12-17 | $9.94 | $9.94 | 81,800 | — | — |
| 1985-12-16 | $10.00 | $10.00 | 174,200 | — | — |
| 1985-12-13 | $10.19 | $10.19 | 844,400 | — | — |
| 1985-12-12 | $9.88 | $9.87 | 456,200 | — | — |
| 1985-12-11 | $9.69 | $9.69 | 323,200 | — | — |
| 1985-12-10 | $9.69 | $9.69 | 700,800 | — | — |
| 1985-12-09 | $9.56 | $9.56 | 321,400 | — | — |
| 1985-12-06 | $9.44 | $9.44 | 134,400 | — | — |
| 1985-12-05 | $9.50 | $9.50 | 507,400 | — | — |
| 1985-12-04 | $9.69 | $9.69 | 316,000 | — | — |
| 1985-12-03 | $9.63 | $9.63 | 940,200 | — | — |
| 1985-12-02 | $9.63 | $9.63 | 589,200 | — | — |
| 1985-11-29 | $9.38 | $9.37 | 321,800 | — | — |
| 1985-11-27 | $9.00 | $9.00 | 177,200 | — | — |
| 1985-11-26 | $8.81 | $8.81 | 75,400 | — | — |
| 1985-11-25 | $8.94 | $8.94 | 42,200 | — | — |
| 1985-11-22 | $9.13 | $9.12 | 52,000 | — | — |
| 1985-11-21 | $9.19 | $9.19 | 149,200 | — | — |
| 1985-11-20 | $9.13 | $9.12 | 216,800 | — | — |
| 1985-11-19 | $9.06 | $9.06 | 110,000 | — | — |
| 1985-11-18 | $9.25 | $9.25 | 103,000 | — | — |
| 1985-11-15 | $9.31 | $9.31 | 307,400 | — | — |
| 1985-11-14 | $9.44 | $9.44 | 412,800 | — | — |
| 1985-11-13 | $9.06 | $9.06 | 404,400 | — | — |
| 1985-11-12 | $8.75 | $8.75 | 548,000 | — | — |
| 1985-11-11 | $8.50 | $8.50 | 294,600 | — | — |
| 1985-11-08 | $8.44 | $8.44 | 61,600 | — | — |
| 1985-11-07 | $8.50 | $8.50 | 108,800 | — | — |
| 1985-11-06 | $8.50 | $8.50 | 127,000 | — | — |
| 1985-11-05 | $8.44 | $8.44 | 52,000 | — | — |
| 1985-11-04 | $8.38 | $8.37 | 48,400 | — | — |
| 1985-11-01 | $8.38 | $8.37 | 129,600 | — | — |
| 1985-10-31 | $8.38 | $8.37 | 227,000 | — | — |
| 1985-10-30 | $8.38 | $8.37 | 696,600 | — | — |
| 1985-10-29 | $8.56 | $8.56 | 175,000 | — | — |
| 1985-10-28 | $8.50 | $8.50 | 122,800 | — | — |
| 1985-10-25 | $8.38 | $8.37 | 336,400 | — | — |
| 1985-10-24 | $8.50 | $8.50 | 293,600 | — | — |
| 1985-10-23 | $8.81 | $8.81 | 44,400 | — | — |
| 1985-10-22 | $8.81 | $8.81 | 153,800 | — | — |
| 1985-10-21 | $8.81 | $8.81 | 121,600 | — | — |
| 1985-10-18 | $8.69 | $8.69 | 274,400 | — | — |
| 1985-10-17 | $9.00 | $9.00 | 361,200 | — | — |
| 1985-10-16 | $8.81 | $8.81 | 615,000 | — | — |
| 1985-10-15 | $8.31 | $8.31 | 295,200 | — | — |
| 1985-10-14 | $8.31 | $8.31 | 109,600 | — | — |
| 1985-10-11 | $8.38 | $8.37 | 232,800 | — | — |
| 1985-10-10 | $8.19 | $8.19 | 343,000 | — | — |
| 1985-10-09 | $8.31 | $8.31 | 1,322,400 | — | — |
| 1985-10-08 | $9.00 | $9.00 | 17,600 | — | — |
| 1985-10-07 | $9.06 | $9.06 | 128,200 | — | — |
| 1985-10-04 | $9.13 | $9.12 | 74,600 | — | — |
| 1985-10-03 | $8.94 | $8.94 | 326,600 | — | — |
| 1985-10-02 | $9.13 | $9.12 | 132,800 | — | — |
| 1985-10-01 | $9.38 | $9.37 | 449,000 | — | — |
| 1985-09-30 | $9.69 | $9.69 | 204,800 | — | — |
| 1985-09-26 | $9.81 | $9.81 | 66,200 | — | — |
| 1985-09-25 | $10.06 | $10.06 | 40,400 | — | — |
| 1985-09-24 | $10.13 | $10.12 | 85,400 | — | — |
| 1985-09-23 | $10.19 | $10.19 | 22,600 | — | — |
| 1985-09-20 | $10.19 | $10.19 | 625,600 | — | — |
| 1985-09-19 | $10.38 | $10.37 | 223,800 | — | — |
| 1985-09-18 | $10.25 | $10.25 | 230,200 | — | — |
| 1985-09-17 | $10.06 | $10.06 | 174,200 | — | — |
| 1985-09-16 | $10.31 | $10.31 | 63,400 | — | — |
| 1985-09-13 | $10.31 | $10.31 | 240,000 | — | — |
| 1985-09-12 | $10.31 | $10.31 | 113,400 | — | — |
| 1985-09-11 | $10.31 | $10.31 | 172,600 | — | — |
| 1985-09-10 | $10.19 | $10.19 | 1,073,400 | — | — |
| 1985-09-09 | $10.25 | $10.25 | 424,000 | — | — |
| 1985-09-06 | $10.50 | $10.50 | 85,000 | — | — |
| 1985-09-05 | $10.63 | $10.63 | 166,200 | — | — |
| 1985-09-04 | $10.69 | $10.69 | 79,000 | — | — |
| 1985-09-03 | $10.75 | $10.75 | 87,400 | — | — |
| 1985-08-30 | $10.88 | $10.87 | 359,600 | — | — |
| 1985-08-29 | $10.94 | $10.94 | 311,400 | — | — |
| 1985-08-28 | $10.94 | $10.94 | 1,245,000 | — | — |
| 1985-08-27 | $10.69 | $10.69 | 78,800 | — | — |
| 1985-08-26 | $10.56 | $10.56 | 35,400 | — | — |
| 1985-08-23 | $10.63 | $10.63 | 45,400 | — | — |
| 1985-08-22 | $10.69 | $10.69 | 110,200 | — | — |
| 1985-08-21 | $11.00 | $11.00 | 1,221,000 | — | — |
| 1985-08-20 | $10.50 | $10.50 | 223,600 | — | — |
| 1985-08-19 | $10.50 | $10.50 | 182,000 | — | — |
| 1985-08-16 | $10.69 | $10.69 | 412,600 | — | — |
| 1985-08-15 | $10.56 | $10.56 | 808,600 | — | — |
| 1985-08-14 | $10.00 | $10.00 | 210,000 | — | — |
| 1985-08-13 | $9.88 | $9.87 | 208,400 | — | — |
| 1985-08-12 | $10.13 | $10.12 | 71,200 | — | — |
| 1985-08-09 | $10.25 | $10.25 | 19,600 | — | — |
| 1985-08-08 | $10.25 | $10.25 | 418,400 | — | — |
| 1985-08-07 | $10.38 | $10.37 | 404,800 | — | — |
| 1985-08-06 | $10.56 | $10.56 | 146,800 | — | — |
| 1985-08-05 | $10.63 | $10.63 | 132,200 | — | — |
| 1985-08-02 | $10.56 | $10.56 | 603,800 | — | — |
| 1985-08-01 | $10.31 | $10.31 | 256,800 | — | — |
| 1985-07-31 | $10.13 | $10.12 | 508,400 | — | — |
| 1985-07-30 | $9.88 | $9.87 | 334,000 | — | — |
| 1985-07-29 | $10.19 | $10.19 | 189,200 | — | — |
| 1985-07-26 | $10.25 | $10.25 | 220,200 | — | — |
| 1985-07-25 | $10.13 | $10.12 | 518,200 | — | — |
| 1985-07-24 | $10.50 | $10.50 | 865,600 | — | — |
| 1985-07-23 | $10.63 | $10.63 | 455,000 | — | — |
| 1985-07-22 | $10.75 | $10.75 | 653,800 | — | — |
| 1985-07-19 | $10.69 | $10.69 | 702,000 | — | — |
| 1985-07-18 | $10.50 | $10.50 | 1,219,400 | — | — |
| 1985-07-17 | $9.88 | $9.87 | 373,000 | — | — |
| 1985-07-16 | $9.63 | $9.63 | 274,200 | — | — |
| 1985-07-15 | $9.56 | $9.56 | 253,200 | — | — |
| 1985-07-12 | $9.50 | $9.50 | 120,400 | — | — |
| 1985-07-11 | $9.50 | $9.50 | 238,800 | — | — |
| 1985-07-10 | $9.50 | $9.50 | 161,200 | — | — |
| 1985-07-09 | $9.50 | $9.50 | 422,400 | — | — |
| 1985-07-08 | $9.44 | $9.44 | 299,600 | — | — |
| 1985-07-05 | $9.44 | $9.44 | 562,400 | — | — |
| 1985-07-03 | $9.44 | $9.44 | 696,600 | — | — |
| 1985-07-02 | $9.06 | $9.06 | 39,800 | — | — |
| 1985-07-01 | $9.13 | $9.12 | 86,000 | — | — |
| 1985-06-28 | $9.19 | $9.19 | 200,400 | — | — |
| 1985-06-27 | $9.25 | $9.25 | 165,400 | — | — |
| 1985-06-26 | $9.31 | $9.31 | 83,200 | — | — |
| 1985-06-25 | $9.25 | $9.25 | 106,800 | — | — |
| 1985-06-24 | $9.25 | $9.25 | 480,200 | — | — |
| 1985-06-21 | $9.25 | $9.25 | 257,200 | — | — |
| 1985-06-20 | $9.19 | $9.19 | 16,000 | — | — |
| 1985-06-19 | $9.13 | $9.12 | 148,800 | — | — |
| 1985-06-18 | $9.06 | $9.06 | 179,800 | — | — |
| 1985-06-17 | $9.13 | $9.12 | 50,600 | — | — |
| 1985-06-14 | $9.06 | $9.06 | 62,000 | — | — |
| 1985-06-13 | $8.94 | $8.94 | 470,800 | — | — |
| 1985-06-12 | $9.31 | $9.31 | 132,000 | — | — |
| 1985-06-11 | $9.31 | $9.31 | 362,200 | — | — |
| 1985-06-10 | $9.25 | $9.25 | 613,800 | — | — |
| 1985-06-07 | $9.25 | $9.25 | 48,000 | — | — |
| 1985-06-06 | $9.25 | $9.25 | 140,800 | — | — |
| 1985-06-05 | $9.19 | $9.19 | 378,400 | — | — |
| 1985-06-04 | $9.19 | $9.19 | 163,000 | — | — |
| 1985-06-03 | $9.19 | $9.19 | 172,000 | — | — |
| 1985-05-31 | $9.25 | $9.25 | 619,400 | — | — |
| 1985-05-30 | $9.06 | $9.06 | 285,400 | — | — |
| 1985-05-29 | $9.00 | $9.00 | 739,600 | — | — |
| 1985-05-28 | $8.88 | $8.88 | 360,000 | — | — |
| 1985-05-24 | $9.00 | $9.00 | 138,400 | — | — |
| 1985-05-23 | $9.00 | $9.00 | 413,600 | — | — |
| 1985-05-22 | $8.81 | $8.81 | 272,000 | — | — |
| 1985-05-21 | $8.81 | $8.81 | 395,000 | — | — |
| 1985-05-20 | $8.94 | $8.94 | 550,800 | — | — |
| 1985-05-17 | $8.75 | $8.75 | 1,028,800 | — | — |
| 1985-05-16 | $8.56 | $8.56 | 794,200 | — | — |
| 1985-05-15 | $8.25 | $8.25 | 45,200 | — | — |
| 1985-05-14 | $8.25 | $8.25 | 89,200 | — | — |
| 1985-05-13 | $8.25 | $8.25 | 49,800 | — | — |
| 1985-05-10 | $8.25 | $8.25 | 119,800 | — | — |
| 1985-05-09 | $8.19 | $8.19 | 55,600 | — | — |
| 1985-05-08 | $8.25 | $8.25 | 338,600 | — | — |
| 1985-05-07 | $8.13 | $8.12 | 46,600 | — | — |
| 1985-05-06 | $8.13 | $8.12 | 108,200 | — | — |
| 1985-05-03 | $8.06 | $8.06 | 133,200 | — | — |
| 1985-05-02 | $7.94 | $7.94 | 19,200 | — | — |
| 1985-05-01 | $8.00 | $8.00 | 73,200 | — | — |
| 1985-04-30 | $7.94 | $7.94 | 195,000 | — | — |
| 1985-04-29 | $7.81 | $7.81 | 48,600 | — | — |
| 1985-04-26 | $7.75 | $7.75 | 58,200 | — | — |
| 1985-04-25 | $7.75 | $7.75 | 620,400 | — | — |
| 1985-04-24 | $8.13 | $8.12 | 85,800 | — | — |
| 1985-04-23 | $8.00 | $8.00 | 30,000 | — | — |
| 1985-04-22 | $8.00 | $8.00 | 17,400 | — | — |
| 1985-04-19 | $8.06 | $8.06 | 99,800 | — | — |
| 1985-04-18 | $8.00 | $8.00 | 52,000 | — | — |
| 1985-04-17 | $7.94 | $7.94 | 29,000 | — | — |
| 1985-04-16 | $8.00 | $8.00 | 22,400 | — | — |
| 1985-04-15 | $8.00 | $8.00 | 24,200 | — | — |
| 1985-04-12 | $8.00 | $8.00 | 53,600 | — | — |
| 1985-04-11 | $8.13 | $8.12 | 177,200 | — | — |
| 1985-04-10 | $8.19 | $8.19 | 182,600 | — | — |
| 1985-04-09 | $7.94 | $7.94 | 648,400 | — | — |
| 1985-04-08 | $7.75 | $7.75 | 53,400 | — | — |
| 1985-04-04 | $7.94 | $7.94 | 52,200 | — | — |
| 1985-04-03 | $7.88 | $7.87 | 25,200 | — | — |
| 1985-04-02 | $8.06 | $8.06 | 78,600 | — | — |
| 1985-04-01 | $7.88 | $7.87 | 14,600 | — | — |
| 1985-03-29 | $7.88 | $7.87 | 33,800 | — | — |
| 1985-03-28 | $7.69 | $7.69 | 54,800 | — | — |
| 1985-03-27 | $7.81 | $7.81 | 84,400 | — | — |
| 1985-03-26 | $7.69 | $7.69 | 35,200 | — | — |
| 1985-03-25 | $7.63 | $7.62 | 49,800 | — | — |
| 1985-03-22 | $7.81 | $7.81 | 20,000 | — | — |
| 1985-03-21 | $7.81 | $7.81 | 92,400 | — | — |
| 1985-03-20 | $7.94 | $7.94 | 109,200 | — | — |
| 1985-03-19 | $7.81 | $7.81 | 117,600 | — | — |
| 1985-03-18 | $7.56 | $7.56 | 122,000 | — | — |
| 1985-03-15 | $7.38 | $7.37 | 76,600 | — | — |
| 1985-03-14 | $7.25 | $7.25 | 39,600 | — | — |
| 1985-03-13 | $7.44 | $7.44 | 30,200 | — | — |
| 1985-03-12 | $7.50 | $7.50 | 56,600 | — | — |
| 1985-03-11 | $7.38 | $7.37 | 70,200 | — | — |
| 1985-03-08 | $7.56 | $7.56 | 80,200 | — | — |
| 1985-03-07 | $7.50 | $7.50 | 273,600 | — | — |
| 1985-03-06 | $8.00 | $8.00 | 222,000 | — | — |
| 1985-03-05 | $8.06 | $8.06 | 193,400 | — | — |
| 1985-03-04 | $8.06 | $8.06 | 77,600 | — | — |
| 1985-03-01 | $8.25 | $8.25 | 122,800 | — | — |
| 1985-02-28 | $7.81 | $7.81 | 124,200 | — | — |
| 1985-02-27 | $7.63 | $7.62 | 123,200 | — | — |
| 1985-02-26 | $7.75 | $7.75 | 116,000 | — | — |
| 1985-02-25 | $7.81 | $7.81 | 83,200 | — | — |
| 1985-02-22 | $7.88 | $7.87 | 16,400 | — | — |
| 1985-02-21 | $7.81 | $7.81 | 24,000 | — | — |
| 1985-02-20 | $7.94 | $7.94 | 51,200 | — | — |
| 1985-02-19 | $7.94 | $7.94 | 183,600 | — | — |
| 1985-02-15 | $8.25 | $8.25 | 50,800 | — | — |
| 1985-02-14 | $8.31 | $8.31 | 119,600 | — | — |
| 1985-02-13 | $8.50 | $8.50 | 102,800 | — | — |
| 1985-02-12 | $8.44 | $8.44 | 147,200 | — | — |
| 1985-02-11 | $8.19 | $8.19 | 242,000 | — | — |
| 1985-02-08 | $8.38 | $8.37 | 69,400 | — | — |
| 1985-02-07 | $8.38 | $8.37 | 258,000 | — | — |
| 1985-02-06 | $8.63 | $8.62 | 91,200 | — | — |
| 1985-02-05 | $8.81 | $8.81 | 330,200 | — | — |
| 1985-02-04 | $9.19 | $9.19 | 69,000 | — | — |
| 1985-02-01 | $9.31 | $9.31 | 401,000 | — | — |
| 1985-01-31 | $9.50 | $9.50 | 56,200 | — | — |
| 1985-01-30 | $9.56 | $9.56 | 136,600 | — | — |
| 1985-01-29 | $9.56 | $9.56 | 101,400 | — | — |
| 1985-01-28 | $9.56 | $9.56 | 170,000 | — | — |
| 1985-01-25 | $9.50 | $9.50 | 216,800 | — | — |
| 1985-01-24 | $9.50 | $9.50 | 129,000 | — | — |
| 1985-01-23 | $9.50 | $9.50 | 79,800 | — | — |
| 1985-01-22 | $9.56 | $9.56 | 446,600 | — | — |
| 1985-01-21 | $9.31 | $9.31 | 135,800 | — | — |
| 1985-01-18 | $9.19 | $9.19 | 139,800 | — | — |
| 1985-01-17 | $9.19 | $9.19 | 333,200 | — | — |
| 1985-01-16 | $9.25 | $9.25 | 276,200 | — | — |
| 1985-01-15 | $9.13 | $9.12 | 238,000 | — | — |
| 1985-01-14 | $9.06 | $9.06 | 112,400 | — | — |
| 1985-01-11 | $8.94 | $8.94 | 87,200 | — | — |
| 1985-01-10 | $9.00 | $9.00 | 121,600 | — | — |
| 1985-01-09 | $8.81 | $8.81 | 319,800 | — | — |
| 1985-01-08 | $8.69 | $8.69 | 235,200 | — | — |
| 1985-01-07 | $8.69 | $8.69 | 88,600 | — | — |
| 1985-01-04 | $8.88 | $8.88 | 470,000 | — | — |
| 1985-01-03 | $8.75 | $8.75 | 322,400 | — | — |
| 1985-01-02 | $8.06 | $8.06 | 30,800 | — | — |