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
- 1983-11-21 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 | $11.97 | $13.83 | 421,651 | — | — |
| 1985-12-30 | $11.69 | $13.50 | 436,773 | — | — |
| 1985-12-27 | $11.58 | $13.37 | 522,171 | — | — |
| 1985-12-26 | $11.49 | $13.28 | 417,203 | — | — |
| 1985-12-24 | $11.58 | $13.37 | 2,730,944 | — | — |
| 1985-12-23 | $11.75 | $13.35 | 1,672,370 | — | — |
| 1985-12-20 | $11.80 | $13.41 | 3,688,109 | — | — |
| 1985-12-19 | $11.69 | $13.28 | 1,369,920 | — | — |
| 1985-12-18 | $11.80 | $13.41 | 1,253,388 | — | — |
| 1985-12-17 | $11.75 | $13.35 | 1,320,994 | — | — |
| 1985-12-16 | $11.58 | $13.16 | 1,790,681 | — | — |
| 1985-12-13 | $11.58 | $13.16 | 1,851,171 | — | — |
| 1985-12-12 | $11.78 | $13.38 | 1,494,458 | — | — |
| 1985-12-11 | $11.90 | $13.52 | 1,578,966 | — | — |
| 1985-12-10 | $11.66 | $13.25 | 2,136,719 | — | — |
| 1985-12-09 | $11.59 | $13.17 | 1,239,155 | — | — |
| 1985-12-06 | $11.33 | $12.87 | 1,348,570 | — | — |
| 1985-12-05 | $11.23 | $12.76 | 1,490,900 | — | — |
| 1985-12-04 | $11.26 | $12.79 | 1,043,452 | — | — |
| 1985-12-03 | $11.14 | $12.66 | 792,596 | — | — |
| 1985-12-02 | $11.16 | $12.68 | 708,088 | — | — |
| 1985-11-29 | $11.19 | $12.71 | 1,093,267 | — | — |
| 1985-11-27 | $11.10 | $12.61 | 1,374,368 | — | — |
| 1985-11-26 | $11.12 | $12.63 | 1,967,703 | — | — |
| 1985-11-25 | $11.06 | $12.57 | 970,508 | — | — |
| 1985-11-22 | $11.04 | $12.55 | 796,155 | — | — |
| 1985-11-21 | $11.07 | $12.58 | 793,486 | — | — |
| 1985-11-20 | $10.95 | $12.44 | 1,256,056 | — | — |
| 1985-11-19 | $10.96 | $12.45 | 760,572 | — | — |
| 1985-11-18 | $10.96 | $12.45 | 752,566 | — | — |
| 1985-11-15 | $10.96 | $12.45 | 1,970,372 | — | — |
| 1985-11-14 | $10.97 | $12.47 | 824,621 | — | — |
| 1985-11-13 | $10.95 | $12.44 | 912,687 | — | — |
| 1985-11-12 | $11.02 | $12.52 | 2,467,635 | — | — |
| 1985-11-11 | $10.99 | $12.49 | 2,869,715 | — | — |
| 1985-11-08 | $10.71 | $12.17 | 2,006,843 | — | — |
| 1985-11-07 | $10.51 | $11.94 | 1,518,476 | — | — |
| 1985-11-06 | $10.45 | $11.88 | 1,288,080 | — | — |
| 1985-11-05 | $10.45 | $11.88 | 2,473,862 | — | — |
| 1985-11-04 | $10.47 | $11.89 | 1,110,169 | — | — |
| 1985-11-01 | $10.43 | $11.85 | 1,715,068 | — | — |
| 1985-10-31 | $10.22 | $11.61 | 1,259,615 | — | — |
| 1985-10-30 | $10.31 | $11.72 | 1,867,183 | — | — |
| 1985-10-29 | $10.34 | $11.75 | 1,377,926 | — | — |
| 1985-10-28 | $10.27 | $11.67 | 1,461,544 | — | — |
| 1985-10-25 | $10.15 | $11.53 | 561,311 | — | — |
| 1985-10-24 | $10.16 | $11.54 | 980,293 | — | — |
| 1985-10-23 | $10.10 | $11.48 | 990,968 | — | — |
| 1985-10-22 | $10.08 | $11.45 | 1,045,231 | — | — |
| 1985-10-21 | $10.02 | $11.38 | 864,651 | — | — |
| 1985-10-18 | $10.03 | $11.40 | 1,362,803 | — | — |
| 1985-10-17 | $9.95 | $11.30 | 1,003,422 | — | — |
| 1985-10-16 | $9.95 | $11.30 | 1,405,502 | — | — |
| 1985-10-15 | $9.89 | $11.24 | 1,240,044 | — | — |
| 1985-10-14 | $9.88 | $11.22 | 512,386 | — | — |
| 1985-10-11 | $9.78 | $11.11 | 613,795 | — | — |
| 1985-10-10 | $9.67 | $10.98 | 763,241 | — | — |
| 1985-10-09 | $9.74 | $11.06 | 632,476 | — | — |
| 1985-10-08 | $9.72 | $11.05 | 495,484 | — | — |
| 1985-10-07 | $9.68 | $11.00 | 1,281,853 | — | — |
| 1985-10-04 | $9.65 | $10.97 | 883,331 | — | — |
| 1985-10-03 | $9.67 | $10.98 | 958,944 | — | — |
| 1985-10-02 | $9.70 | $11.02 | 975,845 | — | — |
| 1985-10-01 | $9.74 | $11.06 | 574,655 | — | — |
| 1985-09-30 | $9.67 | $10.98 | 1,280,074 | — | — |
| 1985-09-26 | $9.75 | $11.08 | 1,256,946 | — | — |
| 1985-09-25 | $9.86 | $11.21 | 1,292,528 | — | — |
| 1985-09-24 | $9.95 | $11.30 | 1,323,663 | — | — |
| 1985-09-23 | $10.15 | $11.31 | 5,474,342 | — | — |
| 1985-09-20 | $10.06 | $11.22 | 2,444,506 | — | — |
| 1985-09-19 | $10.06 | $11.22 | 5,286,645 | — | — |
| 1985-09-18 | $10.00 | $11.15 | 2,887,506 | — | — |
| 1985-09-17 | $9.95 | $11.09 | 1,291,639 | — | — |
| 1985-09-16 | $9.89 | $11.03 | 789,038 | — | — |
| 1985-09-13 | $9.88 | $11.01 | 1,781,785 | — | — |
| 1985-09-12 | $9.96 | $11.11 | 4,366,842 | — | — |
| 1985-09-11 | $10.00 | $11.15 | 1,024,771 | — | — |
| 1985-09-10 | $10.15 | $11.31 | 1,371,699 | — | — |
| 1985-09-09 | $10.31 | $11.50 | 787,259 | — | — |
| 1985-09-06 | $10.43 | $11.62 | 592,446 | — | — |
| 1985-09-05 | $10.38 | $11.58 | 760,572 | — | — |
| 1985-09-04 | $10.31 | $11.50 | 762,351 | — | — |
| 1985-09-03 | $10.24 | $11.42 | 613,795 | — | — |
| 1985-08-30 | $10.24 | $11.42 | 788,149 | — | — |
| 1985-08-29 | $10.19 | $11.36 | 659,163 | — | — |
| 1985-08-28 | $10.20 | $11.37 | 828,179 | — | — |
| 1985-08-27 | $10.23 | $11.40 | 677,843 | — | — |
| 1985-08-26 | $10.15 | $11.31 | 604,010 | — | — |
| 1985-08-23 | $10.13 | $11.29 | 724,100 | — | — |
| 1985-08-22 | $10.15 | $11.31 | 1,499,795 | — | — |
| 1985-08-21 | $10.16 | $11.33 | 491,926 | — | — |
| 1985-08-20 | $10.17 | $11.34 | 668,948 | — | — |
| 1985-08-19 | $10.00 | $11.15 | 287,327 | — | — |
| 1985-08-16 | $9.98 | $11.12 | 628,918 | — | — |
| 1985-08-15 | $10.00 | $11.15 | 656,494 | — | — |
| 1985-08-14 | $10.00 | $11.15 | 492,815 | — | — |
| 1985-08-13 | $9.99 | $11.14 | 517,723 | — | — |
| 1985-08-12 | $9.95 | $11.09 | 460,791 | — | — |
| 1985-08-09 | $9.93 | $11.08 | 1,075,476 | — | — |
| 1985-08-08 | $9.96 | $11.11 | 1,135,966 | — | — |
| 1985-08-07 | $9.84 | $10.97 | 1,488,231 | — | — |
| 1985-08-06 | $9.78 | $10.90 | 1,587,862 | — | — |
| 1985-08-05 | $9.93 | $11.08 | 468,797 | — | — |
| 1985-08-02 | $9.98 | $11.12 | 1,831,600 | — | — |
| 1985-08-01 | $10.08 | $11.23 | 2,248,803 | — | — |
| 1985-07-31 | $9.95 | $11.09 | 1,802,245 | — | — |
| 1985-07-30 | $9.92 | $11.06 | 2,158,068 | — | — |
| 1985-07-29 | $9.84 | $10.97 | 1,322,773 | — | — |
| 1985-07-26 | $9.95 | $11.09 | 1,375,257 | — | — |
| 1985-07-25 | $9.95 | $11.09 | 1,020,323 | — | — |
| 1985-07-24 | $9.99 | $11.14 | 2,458,739 | — | — |
| 1985-07-23 | $10.05 | $11.20 | 2,063,775 | — | — |
| 1985-07-22 | $10.45 | $11.65 | 1,096,825 | — | — |
| 1985-07-19 | $10.55 | $11.76 | 1,910,771 | — | — |
| 1985-07-18 | $10.68 | $11.91 | 1,203,572 | — | — |
| 1985-07-17 | $10.78 | $12.02 | 1,312,098 | — | — |
| 1985-07-16 | $10.81 | $12.05 | 1,071,918 | — | — |
| 1985-07-15 | $10.71 | $11.94 | 2,097,578 | — | — |
| 1985-07-12 | $10.65 | $11.87 | 605,789 | — | — |
| 1985-07-11 | $10.68 | $11.91 | 386,068 | — | — |
| 1985-07-10 | $10.65 | $11.87 | 731,217 | — | — |
| 1985-07-09 | $10.57 | $11.78 | 800,602 | — | — |
| 1985-07-08 | $10.54 | $11.75 | 708,978 | — | — |
| 1985-07-05 | $10.52 | $11.73 | 631,586 | — | — |
| 1985-07-03 | $10.48 | $11.69 | 386,068 | — | — |
| 1985-07-02 | $10.47 | $11.67 | 988,299 | — | — |
| 1985-07-01 | $10.43 | $11.62 | 938,484 | — | — |
| 1985-06-28 | $10.41 | $11.61 | 1,128,849 | — | — |
| 1985-06-27 | $10.40 | $11.59 | 1,544,273 | — | — |
| 1985-06-26 | $10.24 | $11.42 | 480,361 | — | — |
| 1985-06-25 | $10.24 | $11.42 | 927,809 | — | — |
| 1985-06-24 | $10.22 | $11.39 | 972,287 | — | — |
| 1985-06-21 | $10.41 | $11.59 | 5,751,884 | — | — |
| 1985-06-20 | $10.27 | $11.43 | 5,325,785 | — | — |
| 1985-06-19 | $10.26 | $11.41 | 8,260,438 | — | — |
| 1985-06-18 | $10.31 | $11.48 | 563,090 | — | — |
| 1985-06-17 | $10.29 | $11.45 | 494,594 | — | — |
| 1985-06-14 | $10.31 | $11.48 | 1,008,759 | — | — |
| 1985-06-13 | $10.24 | $11.40 | 1,926,783 | — | — |
| 1985-06-12 | $10.26 | $11.41 | 256,193 | — | — |
| 1985-06-11 | $10.27 | $11.43 | 883,331 | — | — |
| 1985-06-10 | $10.31 | $11.48 | 823,731 | — | — |
| 1985-06-07 | $10.43 | $11.60 | 879,773 | — | — |
| 1985-06-06 | $10.36 | $11.52 | 736,554 | — | — |
| 1985-06-05 | $10.30 | $11.46 | 562,201 | — | — |
| 1985-06-04 | $10.26 | $11.41 | 617,353 | — | — |
| 1985-06-03 | $10.17 | $11.32 | 853,086 | — | — |
| 1985-05-31 | $10.10 | $11.24 | 1,095,936 | — | — |
| 1985-05-30 | $10.00 | $11.13 | 586,219 | — | — |
| 1985-05-29 | $9.91 | $11.02 | 838,853 | — | — |
| 1985-05-28 | $9.95 | $11.07 | 473,245 | — | — |
| 1985-05-24 | $9.95 | $11.07 | 792,596 | — | — |
| 1985-05-23 | $9.84 | $10.95 | 442,110 | — | — |
| 1985-05-22 | $9.89 | $11.01 | 1,251,608 | — | — |
| 1985-05-21 | $10.00 | $11.13 | 1,801,356 | — | — |
| 1985-05-20 | $10.06 | $11.20 | 1,256,056 | — | — |
| 1985-05-17 | $10.17 | $11.32 | 1,016,765 | — | — |
| 1985-05-16 | $9.88 | $10.99 | 810,388 | — | — |
| 1985-05-15 | $9.81 | $10.91 | 549,747 | — | — |
| 1985-05-14 | $9.79 | $10.90 | 484,809 | — | — |
| 1985-05-13 | $9.75 | $10.85 | 705,420 | — | — |
| 1985-05-10 | $9.70 | $10.79 | 1,050,568 | — | — |
| 1985-05-09 | $9.64 | $10.73 | 625,359 | — | — |
| 1985-05-08 | $9.65 | $10.74 | 1,087,930 | — | — |
| 1985-05-07 | $9.63 | $10.71 | 760,572 | — | — |
| 1985-05-06 | $9.71 | $10.80 | 620,912 | — | — |
| 1985-05-03 | $9.79 | $10.90 | 922,472 | — | — |
| 1985-05-02 | $9.74 | $10.84 | 342,480 | — | — |
| 1985-05-01 | $9.78 | $10.88 | 1,797,797 | — | — |
| 1985-04-30 | $9.79 | $10.90 | 887,779 | — | — |
| 1985-04-29 | $9.84 | $10.95 | 1,118,175 | — | — |
| 1985-04-26 | $9.82 | $10.93 | 878,884 | — | — |
| 1985-04-25 | $9.81 | $10.91 | 652,936 | — | — |
| 1985-04-24 | $9.74 | $10.84 | 322,910 | — | — |
| 1985-04-23 | $9.68 | $10.77 | 514,165 | — | — |
| 1985-04-22 | $9.65 | $10.74 | 349,596 | — | — |
| 1985-04-19 | $9.60 | $10.68 | 474,135 | — | — |
| 1985-04-18 | $9.50 | $10.57 | 520,392 | — | — |
| 1985-04-17 | $9.56 | $10.63 | 657,384 | — | — |
| 1985-04-16 | $9.57 | $10.65 | 710,757 | — | — |
| 1985-04-15 | $9.53 | $10.60 | 777,474 | — | — |
| 1985-04-12 | $9.54 | $10.62 | 728,548 | — | — |
| 1985-04-11 | $9.49 | $10.55 | 948,269 | — | — |
| 1985-04-10 | $9.37 | $10.43 | 748,119 | — | — |
| 1985-04-09 | $9.29 | $10.34 | 393,185 | — | — |
| 1985-04-08 | $9.30 | $10.35 | 942,932 | — | — |
| 1985-04-04 | $9.36 | $10.41 | 973,177 | — | — |
| 1985-04-03 | $9.34 | $10.40 | 1,126,181 | — | — |
| 1985-04-02 | $9.47 | $10.54 | 641,372 | — | — |
| 1985-04-01 | $9.40 | $10.46 | 453,675 | — | — |
| 1985-03-29 | $9.34 | $10.40 | 687,629 | — | — |
| 1985-03-28 | $9.36 | $10.41 | 858,424 | — | — |
| 1985-03-27 | $9.30 | $10.35 | 1,200,904 | — | — |
| 1985-03-26 | $9.29 | $10.34 | 686,739 | — | — |
| 1985-03-25 | $9.36 | $10.41 | 857,534 | — | — |
| 1985-03-22 | $9.54 | $10.40 | 1,661,695 | — | — |
| 1985-03-21 | $9.49 | $10.34 | 816,614 | — | — |
| 1985-03-20 | $9.49 | $10.34 | 807,719 | — | — |
| 1985-03-19 | $9.54 | $10.40 | 2,849,255 | — | — |
| 1985-03-18 | $9.37 | $10.22 | 658,273 | — | — |
| 1985-03-15 | $9.34 | $10.19 | 1,881,416 | — | — |
| 1985-03-14 | $9.39 | $10.24 | 1,553,169 | — | — |
| 1985-03-13 | $9.32 | $10.16 | 815,725 | — | — |
| 1985-03-12 | $9.30 | $10.14 | 918,914 | — | — |
| 1985-03-11 | $9.27 | $10.11 | 877,104 | — | — |
| 1985-03-08 | $9.25 | $10.08 | 759,683 | — | — |
| 1985-03-07 | $9.26 | $10.10 | 1,344,123 | — | — |
| 1985-03-06 | $9.23 | $10.07 | 918,914 | — | — |
| 1985-03-05 | $9.29 | $10.13 | 1,196,456 | — | — |
| 1985-03-04 | $9.34 | $10.19 | 1,359,245 | — | — |
| 1985-03-01 | $9.34 | $10.19 | 986,520 | — | — |
| 1985-02-28 | $9.34 | $10.19 | 716,984 | — | — |
| 1985-02-27 | $9.40 | $10.25 | 1,072,807 | — | — |
| 1985-02-26 | $9.41 | $10.27 | 2,577,940 | — | — |
| 1985-02-25 | $9.39 | $10.24 | 478,582 | — | — |
| 1985-02-22 | $9.41 | $10.27 | 1,010,538 | — | — |
| 1985-02-21 | $9.39 | $10.24 | 1,146,641 | — | — |
| 1985-02-20 | $9.49 | $10.34 | 1,391,269 | — | — |
| 1985-02-19 | $9.50 | $10.36 | 822,841 | — | — |
| 1985-02-15 | $9.46 | $10.31 | 839,743 | — | — |
| 1985-02-14 | $9.41 | $10.27 | 983,851 | — | — |
| 1985-02-13 | $9.46 | $10.31 | 1,180,444 | — | — |
| 1985-02-12 | $9.30 | $10.14 | 277,542 | — | — |
| 1985-02-11 | $9.26 | $10.10 | 594,225 | — | — |
| 1985-02-08 | $9.23 | $10.07 | 1,144,861 | — | — |
| 1985-02-07 | $9.20 | $10.04 | 1,753,319 | — | — |
| 1985-02-06 | $9.19 | $10.02 | 2,617,970 | — | — |
| 1985-02-05 | $9.13 | $9.96 | 2,334,201 | — | — |
| 1985-02-04 | $9.20 | $10.04 | 2,483,647 | — | — |
| 1985-02-01 | $9.23 | $10.07 | 2,789,655 | — | — |
| 1985-01-31 | $9.25 | $10.08 | 1,524,703 | — | — |
| 1985-01-30 | $9.26 | $10.10 | 1,490,900 | — | — |
| 1985-01-29 | $9.18 | $10.01 | 2,284,386 | — | — |
| 1985-01-28 | $9.11 | $9.93 | 1,691,050 | — | — |
| 1985-01-25 | $8.94 | $9.75 | 1,837,827 | — | — |
| 1985-01-24 | $8.77 | $9.56 | 4,514,508 | — | — |
| 1985-01-23 | $8.81 | $9.61 | 2,323,526 | — | — |
| 1985-01-22 | $8.80 | $9.59 | 2,451,623 | — | — |
| 1985-01-21 | $8.85 | $9.65 | 953,606 | — | — |
| 1985-01-18 | $8.84 | $9.64 | 856,645 | — | — |
| 1985-01-17 | $8.81 | $9.61 | 1,230,259 | — | — |
| 1985-01-16 | $8.85 | $9.65 | 1,357,466 | — | — |
| 1985-01-15 | $8.92 | $9.73 | 1,157,315 | — | — |
| 1985-01-14 | $8.97 | $9.78 | 1,053,237 | — | — |
| 1985-01-11 | $8.88 | $9.68 | 2,024,635 | — | — |
| 1985-01-10 | $8.97 | $9.78 | 1,091,488 | — | — |
| 1985-01-09 | $8.94 | $9.75 | 1,194,677 | — | — |
| 1985-01-08 | $8.85 | $9.65 | 585,329 | — | — |
| 1985-01-07 | $8.91 | $9.71 | 801,492 | — | — |
| 1985-01-04 | $8.92 | $9.73 | 1,041,673 | — | — |
| 1985-01-03 | $8.92 | $9.73 | 980,293 | — | — |
| 1985-01-02 | $8.97 | $9.78 | 873,546 | — | — |