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
- 1985-03-07 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 | $10.00 | $10.00 | 87,300 | — | — |
| 1985-12-30 | $10.17 | $10.17 | 42,750 | — | — |
| 1985-12-27 | $10.08 | $10.08 | 4,950 | — | — |
| 1985-12-26 | $10.17 | $10.17 | 19,200 | — | — |
| 1985-12-24 | $10.17 | $10.17 | 25,650 | — | — |
| 1985-12-23 | $9.83 | $9.83 | 25,500 | — | — |
| 1985-12-20 | $9.83 | $9.83 | 31,650 | — | — |
| 1985-12-19 | $10.00 | $10.00 | 8,550 | — | — |
| 1985-12-18 | $10.00 | $10.00 | 18,600 | — | — |
| 1985-12-17 | $9.83 | $9.83 | 12,000 | — | — |
| 1985-12-16 | $9.83 | $9.83 | 21,000 | — | — |
| 1985-12-13 | $9.67 | $9.67 | 13,050 | — | — |
| 1985-12-12 | $10.00 | $10.00 | 24,900 | — | — |
| 1985-12-11 | $9.83 | $9.83 | 31,350 | — | — |
| 1985-12-10 | $10.00 | $10.00 | 10,500 | — | — |
| 1985-12-09 | $10.17 | $10.17 | 6,900 | — | — |
| 1985-12-06 | $10.33 | $10.33 | 7,050 | — | — |
| 1985-12-05 | $10.17 | $10.17 | 12,300 | — | — |
| 1985-12-04 | $10.67 | $10.67 | 8,100 | — | — |
| 1985-12-03 | $10.83 | $10.83 | 51,900 | — | — |
| 1985-12-02 | $11.17 | $11.17 | 52,050 | — | — |
| 1985-11-29 | $11.17 | $11.17 | 9,900 | — | — |
| 1985-11-27 | $10.83 | $10.83 | 83,400 | — | — |
| 1985-11-26 | $10.17 | $10.17 | 26,850 | — | — |
| 1985-11-25 | $9.83 | $9.83 | 3,150 | — | — |
| 1985-11-22 | $10.17 | $10.17 | 26,400 | — | — |
| 1985-11-21 | $10.00 | $10.00 | 29,400 | — | — |
| 1985-11-20 | $9.75 | $9.75 | 15,750 | — | — |
| 1985-11-19 | $9.67 | $9.67 | 33,000 | — | — |
| 1985-11-18 | $9.33 | $9.33 | 51,450 | — | — |
| 1985-11-15 | $9.67 | $9.67 | 40,050 | — | — |
| 1985-11-14 | $10.50 | $10.50 | 14,850 | — | — |
| 1985-11-13 | $10.17 | $10.17 | 38,700 | — | — |
| 1985-11-12 | $11.00 | $11.00 | 39,300 | — | — |
| 1985-11-11 | $11.00 | $11.00 | 9,300 | — | — |
| 1985-11-08 | $11.17 | $11.17 | 21,900 | — | — |
| 1985-11-07 | $11.67 | $11.67 | 8,850 | — | — |
| 1985-11-06 | $11.33 | $11.33 | 21,600 | — | — |
| 1985-11-05 | $11.33 | $11.33 | 9,300 | — | — |
| 1985-11-04 | $11.00 | $11.00 | 9,600 | — | — |
| 1985-11-01 | $11.00 | $11.00 | 62,250 | — | — |
| 1985-10-31 | $11.00 | $11.00 | 28,050 | — | — |
| 1985-10-30 | $11.17 | $11.17 | 51,000 | — | — |
| 1985-10-29 | $10.50 | $10.50 | 18,900 | — | — |
| 1985-10-28 | $10.00 | $10.00 | 22,050 | — | — |
| 1985-10-25 | $10.00 | $10.00 | 7,500 | — | — |
| 1985-10-24 | $9.83 | $9.83 | 42,300 | — | — |
| 1985-10-23 | $9.42 | $9.42 | 38,250 | — | — |
| 1985-10-22 | $9.17 | $9.17 | 59,550 | — | — |
| 1985-10-21 | $9.67 | $9.67 | 10,050 | — | — |
| 1985-10-18 | $10.00 | $10.00 | 13,350 | — | — |
| 1985-10-17 | $10.00 | $10.00 | 18,750 | — | — |
| 1985-10-16 | $10.33 | $10.33 | 25,350 | — | — |
| 1985-10-15 | $10.50 | $10.50 | 3,300 | — | — |
| 1985-10-14 | $10.58 | $10.58 | 14,400 | — | — |
| 1985-10-11 | $10.33 | $10.33 | 18,750 | — | — |
| 1985-10-10 | $10.50 | $10.50 | 15,600 | — | — |
| 1985-10-09 | $10.50 | $10.50 | 17,850 | — | — |
| 1985-10-08 | $10.67 | $10.67 | 14,850 | — | — |
| 1985-10-07 | $10.67 | $10.67 | 3,450 | — | — |
| 1985-10-04 | $10.67 | $10.67 | 7,200 | — | — |
| 1985-10-03 | $10.33 | $10.33 | 12,150 | — | — |
| 1985-10-02 | $11.17 | $11.17 | 10,500 | — | — |
| 1985-10-01 | $11.00 | $11.00 | 35,400 | — | — |
| 1985-09-30 | $11.33 | $11.33 | 36,450 | — | — |
| 1985-09-26 | $11.33 | $11.33 | 57,300 | — | — |
| 1985-09-25 | $10.83 | $10.83 | 11,100 | — | — |
| 1985-09-24 | $10.83 | $10.83 | 6,000 | — | — |
| 1985-09-23 | $11.00 | $11.00 | 11,400 | — | — |
| 1985-09-20 | $10.83 | $10.83 | 25,200 | — | — |
| 1985-09-19 | $10.83 | $10.83 | 9,900 | — | — |
| 1985-09-18 | $10.83 | $10.83 | 4,650 | — | — |
| 1985-09-17 | $10.67 | $10.67 | 23,550 | — | — |
| 1985-09-16 | $11.25 | $11.25 | 20,700 | — | — |
| 1985-09-13 | $10.58 | $10.58 | 11,400 | — | — |
| 1985-09-12 | $10.50 | $10.50 | 19,500 | — | — |
| 1985-09-11 | $10.50 | $10.50 | 19,950 | — | — |
| 1985-09-10 | $11.17 | $11.17 | 14,850 | — | — |
| 1985-09-09 | $11.33 | $11.33 | 16,500 | — | — |
| 1985-09-06 | $11.83 | $11.83 | 17,850 | — | — |
| 1985-09-05 | $12.00 | $12.00 | 16,350 | — | — |
| 1985-09-04 | $12.33 | $12.33 | 73,050 | — | — |
| 1985-09-03 | $11.83 | $11.83 | 5,850 | — | — |
| 1985-08-30 | $11.33 | $11.33 | 27,900 | — | — |
| 1985-08-29 | $11.33 | $11.33 | 29,250 | — | — |
| 1985-08-28 | $11.50 | $11.50 | 26,400 | — | — |
| 1985-08-27 | $11.83 | $11.83 | 19,800 | — | — |
| 1985-08-26 | $11.50 | $11.50 | 7,500 | — | — |
| 1985-08-23 | $11.83 | $11.83 | 26,100 | — | — |
| 1985-08-22 | $11.50 | $11.50 | 37,800 | — | — |
| 1985-08-21 | $11.00 | $11.00 | 45,750 | — | — |
| 1985-08-20 | $11.33 | $11.33 | 19,650 | — | — |
| 1985-08-19 | $12.33 | $12.33 | 14,550 | — | — |
| 1985-08-16 | $12.67 | $12.67 | 13,500 | — | — |
| 1985-08-15 | $12.67 | $12.67 | 10,050 | — | — |
| 1985-08-14 | $12.50 | $12.50 | 10,200 | — | — |
| 1985-08-13 | $12.33 | $12.33 | 4,200 | — | — |
| 1985-08-12 | $12.50 | $12.50 | 3,450 | — | — |
| 1985-08-09 | $12.33 | $12.33 | 12,750 | — | — |
| 1985-08-08 | $12.50 | $12.50 | 7,650 | — | — |
| 1985-08-07 | $12.42 | $12.42 | 6,300 | — | — |
| 1985-08-06 | $12.33 | $12.33 | 25,800 | — | — |
| 1985-08-05 | $12.50 | $12.50 | 9,750 | — | — |
| 1985-08-02 | $12.83 | $12.83 | 11,550 | — | — |
| 1985-08-01 | $12.33 | $12.33 | 5,700 | — | — |
| 1985-07-31 | $13.00 | $13.00 | 36,450 | — | — |
| 1985-07-30 | $12.33 | $12.33 | 16,200 | — | — |
| 1985-07-29 | $12.50 | $12.50 | 2,700 | — | — |
| 1985-07-26 | $12.17 | $12.17 | 11,400 | — | — |
| 1985-07-25 | $12.33 | $12.33 | 10,650 | — | — |
| 1985-07-24 | $12.17 | $12.17 | 6,600 | — | — |
| 1985-07-23 | $12.33 | $12.33 | 9,450 | — | — |
| 1985-07-22 | $12.50 | $12.50 | 7,500 | — | — |
| 1985-07-19 | $12.50 | $12.50 | 4,500 | — | — |
| 1985-07-18 | $12.50 | $12.50 | 15,000 | — | — |
| 1985-07-17 | $12.33 | $12.33 | 19,350 | — | — |
| 1985-07-16 | $12.17 | $12.17 | 5,700 | — | — |
| 1985-07-15 | $12.33 | $12.33 | 18,300 | — | — |
| 1985-07-12 | $12.42 | $12.42 | 10,050 | — | — |
| 1985-07-11 | $12.67 | $12.67 | 2,700 | — | — |
| 1985-07-10 | $12.67 | $12.67 | 11,700 | — | — |
| 1985-07-09 | $13.00 | $13.00 | 24,750 | — | — |
| 1985-07-08 | $12.83 | $12.83 | 74,700 | — | — |
| 1985-07-05 | $12.50 | $12.50 | 450 | — | — |
| 1985-07-03 | $12.67 | $12.67 | 27,600 | — | — |
| 1985-07-02 | $12.50 | $12.50 | 29,850 | — | — |
| 1985-07-01 | $12.33 | $12.33 | 13,800 | — | — |
| 1985-06-28 | $12.33 | $12.33 | 8,550 | — | — |
| 1985-06-27 | $12.42 | $12.42 | 24,300 | — | — |
| 1985-06-26 | $12.50 | $12.50 | 6,600 | — | — |
| 1985-06-25 | $12.33 | $12.33 | 5,850 | — | — |
| 1985-06-24 | $12.00 | $12.00 | 17,550 | — | — |
| 1985-06-21 | $12.50 | $12.50 | 3,300 | — | — |
| 1985-06-20 | $12.17 | $12.17 | 15,150 | — | — |
| 1985-06-19 | $12.33 | $12.33 | 16,200 | — | — |
| 1985-06-18 | $12.00 | $12.00 | 12,900 | — | — |
| 1985-06-17 | $11.83 | $11.83 | 3,750 | — | — |
| 1985-06-14 | $12.00 | $12.00 | 3,600 | — | — |
| 1985-06-13 | $12.00 | $12.00 | 7,800 | — | — |
| 1985-06-12 | $11.67 | $11.67 | 11,250 | — | — |
| 1985-06-11 | $11.83 | $11.83 | 5,250 | — | — |
| 1985-06-10 | $12.17 | $12.17 | 16,950 | — | — |
| 1985-06-07 | $12.33 | $12.33 | 9,450 | — | — |
| 1985-06-06 | $12.50 | $12.50 | 10,800 | — | — |
| 1985-06-05 | $12.83 | $12.83 | 15,150 | — | — |
| 1985-06-04 | $12.67 | $12.67 | 3,900 | — | — |
| 1985-06-03 | $12.50 | $12.50 | 12,600 | — | — |
| 1985-05-31 | $13.00 | $13.00 | 39,300 | — | — |
| 1985-05-30 | $12.83 | $12.83 | 57,150 | — | — |
| 1985-05-29 | $12.67 | $12.67 | 17,250 | — | — |
| 1985-05-28 | $12.67 | $12.67 | 17,700 | — | — |
| 1985-05-24 | $12.33 | $12.33 | 9,900 | — | — |
| 1985-05-23 | $12.33 | $12.33 | 15,150 | — | — |
| 1985-05-22 | $12.33 | $12.33 | 15,300 | — | — |
| 1985-05-21 | $12.17 | $12.17 | 17,700 | — | — |
| 1985-05-20 | $12.33 | $12.33 | 6,750 | — | — |
| 1985-05-17 | $12.25 | $12.25 | 20,100 | — | — |
| 1985-05-16 | $12.50 | $12.50 | 5,100 | — | — |
| 1985-05-15 | $12.50 | $12.50 | 21,450 | — | — |
| 1985-05-14 | $12.50 | $12.50 | 12,600 | — | — |
| 1985-05-13 | $12.17 | $12.17 | 6,000 | — | — |
| 1985-05-10 | $12.33 | $12.33 | 26,250 | — | — |
| 1985-05-09 | $12.00 | $12.00 | 4,950 | — | — |
| 1985-05-08 | $12.00 | $12.00 | 16,500 | — | — |
| 1985-05-07 | $12.00 | $12.00 | 12,300 | — | — |
| 1985-05-06 | $12.50 | $12.50 | 22,950 | — | — |
| 1985-05-03 | $11.83 | $11.83 | 8,250 | — | — |
| 1985-05-02 | $12.00 | $12.00 | 23,550 | — | — |
| 1985-05-01 | $11.67 | $11.67 | 15,300 | — | — |
| 1985-04-30 | $11.83 | $11.83 | 20,550 | — | — |
| 1985-04-29 | $11.17 | $11.17 | 6,150 | — | — |
| 1985-04-26 | $11.50 | $11.50 | 22,950 | — | — |
| 1985-04-25 | $11.00 | $11.00 | 8,100 | — | — |
| 1985-04-24 | $11.33 | $11.33 | 5,850 | — | — |
| 1985-04-23 | $11.33 | $11.33 | 9,300 | — | — |
| 1985-04-22 | $11.33 | $11.33 | 12,150 | — | — |
| 1985-04-19 | $11.33 | $11.33 | 19,800 | — | — |
| 1985-04-18 | $11.33 | $11.33 | 12,600 | — | — |
| 1985-04-17 | $11.00 | $11.00 | 9,900 | — | — |
| 1985-04-16 | $11.00 | $11.00 | 26,250 | — | — |
| 1985-04-15 | $11.00 | $11.00 | 17,250 | — | — |
| 1985-04-12 | $11.00 | $11.00 | 10,950 | — | — |
| 1985-04-11 | $11.17 | $11.17 | 20,400 | — | — |
| 1985-04-10 | $11.67 | $11.67 | 4,800 | — | — |
| 1985-04-09 | $11.67 | $11.67 | 8,850 | — | — |
| 1985-04-08 | $12.00 | $12.00 | 0 | — | — |
| 1985-04-04 | $12.00 | $12.00 | 16,200 | — | — |
| 1985-04-03 | $12.17 | $12.17 | 9,450 | — | — |
| 1985-04-02 | $12.17 | $12.17 | 41,100 | — | — |
| 1985-04-01 | $12.33 | $12.33 | 14,250 | — | — |
| 1985-03-29 | $12.33 | $12.33 | 22,350 | — | — |
| 1985-03-28 | $11.67 | $11.67 | 21,750 | — | — |
| 1985-03-27 | $11.33 | $11.33 | 12,750 | — | — |
| 1985-03-26 | $11.00 | $11.00 | 12,300 | — | — |
| 1985-03-25 | $11.50 | $11.50 | 1,800 | — | — |
| 1985-03-22 | $11.50 | $11.50 | 11,700 | — | — |
| 1985-03-21 | $11.67 | $11.67 | 10,350 | — | — |
| 1985-03-20 | $11.50 | $11.50 | 6,450 | — | — |
| 1985-03-19 | $11.33 | $11.33 | 11,400 | — | — |
| 1985-03-18 | $11.33 | $11.33 | 11,100 | — | — |
| 1985-03-15 | $11.33 | $11.33 | 14,850 | — | — |
| 1985-03-14 | $11.17 | $11.17 | 8,850 | — | — |
| 1985-03-13 | $11.00 | $11.00 | 2,850 | — | — |
| 1985-03-12 | $11.33 | $11.33 | 19,200 | — | — |
| 1985-03-11 | $11.83 | $11.83 | 21,450 | — | — |
| 1985-03-08 | $12.67 | $12.67 | 36,150 | — | — |
| 1985-03-07 | $12.50 | $12.50 | 17,700 | — | — |