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 | $13.25 | $13.96 | 50,400 | — | — |
| 1985-12-30 | $12.97 | $13.67 | 82,400 | — | — |
| 1985-12-27 | $12.78 | $13.47 | 27,200 | — | — |
| 1985-12-26 | $12.69 | $13.37 | 8,720,000 | — | — |
| 1985-12-24 | $13.00 | $13.47 | 782,400 | — | — |
| 1985-12-23 | $13.16 | $13.63 | 261,600 | — | — |
| 1985-12-20 | $13.31 | $13.79 | 269,200 | — | — |
| 1985-12-19 | $13.41 | $13.89 | 124,800 | — | — |
| 1985-12-18 | $13.56 | $14.05 | 298,000 | — | — |
| 1985-12-17 | $13.47 | $13.95 | 430,800 | — | — |
| 1985-12-16 | $13.25 | $13.73 | 212,400 | — | — |
| 1985-12-13 | $12.94 | $13.40 | 102,000 | — | — |
| 1985-12-12 | $12.69 | $13.14 | 74,000 | — | — |
| 1985-12-11 | $12.75 | $13.21 | 108,800 | — | — |
| 1985-12-10 | $12.63 | $13.08 | 720,000 | — | — |
| 1985-12-09 | $12.66 | $13.11 | 280,000 | — | — |
| 1985-12-06 | $12.41 | $12.85 | 248,800 | — | — |
| 1985-12-05 | $12.59 | $13.05 | 85,600 | — | — |
| 1985-12-04 | $12.50 | $12.95 | 107,200 | — | — |
| 1985-12-03 | $12.47 | $12.92 | 146,000 | — | — |
| 1985-12-02 | $12.50 | $12.95 | 39,200 | — | — |
| 1985-11-29 | $12.44 | $12.88 | 30,400 | — | — |
| 1985-11-27 | $12.50 | $12.95 | 86,400 | — | — |
| 1985-11-26 | $12.53 | $12.98 | 39,200 | — | — |
| 1985-11-25 | $12.59 | $13.05 | 158,000 | — | — |
| 1985-11-22 | $12.59 | $13.05 | 196,800 | — | — |
| 1985-11-21 | $12.56 | $13.01 | 249,200 | — | — |
| 1985-11-20 | $12.34 | $12.79 | 225,600 | — | — |
| 1985-11-19 | $12.28 | $12.72 | 80,400 | — | — |
| 1985-11-18 | $12.25 | $12.69 | 48,800 | — | — |
| 1985-11-15 | $12.19 | $12.63 | 161,600 | — | — |
| 1985-11-14 | $12.28 | $12.72 | 370,400 | — | — |
| 1985-11-13 | $12.25 | $12.69 | 140,400 | — | — |
| 1985-11-12 | $12.28 | $12.72 | 131,200 | — | — |
| 1985-11-11 | $12.25 | $12.69 | 392,400 | — | — |
| 1985-11-08 | $12.09 | $12.53 | 105,200 | — | — |
| 1985-11-07 | $12.09 | $12.53 | 253,600 | — | — |
| 1985-11-06 | $12.16 | $12.59 | 70,800 | — | — |
| 1985-11-05 | $12.13 | $12.56 | 119,600 | — | — |
| 1985-11-04 | $12.09 | $12.53 | 225,200 | — | — |
| 1985-11-01 | $12.09 | $12.53 | 295,200 | — | — |
| 1985-10-31 | $11.97 | $12.40 | 321,200 | — | — |
| 1985-10-30 | $11.84 | $12.27 | 91,600 | — | — |
| 1985-10-29 | $11.91 | $12.33 | 96,800 | — | — |
| 1985-10-28 | $11.88 | $12.30 | 266,800 | — | — |
| 1985-10-25 | $11.94 | $12.37 | 136,800 | — | — |
| 1985-10-24 | $11.72 | $12.14 | 200,000 | — | — |
| 1985-10-23 | $11.88 | $12.30 | 56,800 | — | — |
| 1985-10-22 | $11.78 | $12.20 | 47,600 | — | — |
| 1985-10-21 | $11.66 | $12.08 | 94,800 | — | — |
| 1985-10-18 | $11.59 | $12.01 | 13,600 | — | — |
| 1985-10-17 | $11.63 | $12.04 | 38,400 | — | — |
| 1985-10-16 | $11.59 | $12.01 | 40,400 | — | — |
| 1985-10-15 | $11.66 | $12.08 | 87,600 | — | — |
| 1985-10-14 | $11.63 | $12.04 | 47,600 | — | — |
| 1985-10-11 | $11.56 | $11.98 | 42,400 | — | — |
| 1985-10-10 | $11.56 | $11.98 | 36,800 | — | — |
| 1985-10-09 | $11.56 | $11.98 | 282,000 | — | — |
| 1985-10-08 | $11.50 | $11.91 | 24,000 | — | — |
| 1985-10-07 | $11.50 | $11.91 | 336,400 | — | — |
| 1985-10-04 | $11.50 | $11.91 | 149,200 | — | — |
| 1985-10-03 | $11.47 | $11.88 | 34,400 | — | — |
| 1985-10-02 | $11.44 | $11.85 | 122,400 | — | — |
| 1985-10-01 | $11.41 | $11.82 | 170,800 | — | — |
| 1985-09-30 | $11.38 | $11.78 | 94,000 | — | — |
| 1985-09-26 | $11.28 | $11.69 | 26,000 | — | — |
| 1985-09-25 | $11.72 | $11.91 | 6,840,000 | — | — |
| 1985-09-24 | $11.69 | $11.88 | 7,500,000 | — | — |
| 1985-09-23 | $11.72 | $11.91 | 113,200 | — | — |
| 1985-09-20 | $11.50 | $11.69 | 72,000 | — | — |
| 1985-09-19 | $11.50 | $11.69 | 58,400 | — | — |
| 1985-09-18 | $11.53 | $11.72 | 841,600 | — | — |
| 1985-09-17 | $11.63 | $11.82 | 93,600 | — | — |
| 1985-09-16 | $11.59 | $11.79 | 202,400 | — | — |
| 1985-09-13 | $11.59 | $11.79 | 420,800 | — | — |
| 1985-09-12 | $11.50 | $11.69 | 386,400 | — | — |
| 1985-09-11 | $11.94 | $12.13 | 262,400 | — | — |
| 1985-09-10 | $11.97 | $12.17 | 426,000 | — | — |
| 1985-09-09 | $12.22 | $12.42 | 189,200 | — | — |
| 1985-09-06 | $12.13 | $12.33 | 172,800 | — | — |
| 1985-09-05 | $12.09 | $12.29 | 88,000 | — | — |
| 1985-09-04 | $12.13 | $12.33 | 100,800 | — | — |
| 1985-09-03 | $12.03 | $12.23 | 198,000 | — | — |
| 1985-08-30 | $12.00 | $12.20 | 68,400 | — | — |
| 1985-08-29 | $11.91 | $12.10 | 18,400 | — | — |
| 1985-08-28 | $11.81 | $12.01 | 39,600 | — | — |
| 1985-08-27 | $11.72 | $11.91 | 13,600 | — | — |
| 1985-08-26 | $11.75 | $11.94 | 336,000 | — | — |
| 1985-08-23 | $11.69 | $11.88 | 416,800 | — | — |
| 1985-08-22 | $11.66 | $11.85 | 392,800 | — | — |
| 1985-08-21 | $11.69 | $11.88 | 146,000 | — | — |
| 1985-08-20 | $11.69 | $11.88 | 305,600 | — | — |
| 1985-08-19 | $11.66 | $11.85 | 186,000 | — | — |
| 1985-08-16 | $11.63 | $11.82 | 56,800 | — | — |
| 1985-08-15 | $11.63 | $11.82 | 32,000 | — | — |
| 1985-08-14 | $11.63 | $11.82 | 124,400 | — | — |
| 1985-08-13 | $11.56 | $11.75 | 165,200 | — | — |
| 1985-08-12 | $11.63 | $11.82 | 260,000 | — | — |
| 1985-08-09 | $11.56 | $11.75 | 1,020,000 | — | — |
| 1985-08-08 | $11.63 | $11.82 | 307,200 | — | — |
| 1985-08-07 | $11.44 | $11.63 | 132,800 | — | — |
| 1985-08-06 | $11.63 | $11.82 | 240,400 | — | — |
| 1985-08-05 | $11.69 | $11.88 | 36,400 | — | — |
| 1985-08-02 | $11.69 | $11.88 | 36,800 | — | — |
| 1985-08-01 | $11.69 | $11.88 | 67,600 | — | — |
| 1985-07-31 | $11.75 | $11.94 | 76,800 | — | — |
| 1985-07-30 | $11.72 | $11.91 | 207,200 | — | — |
| 1985-07-29 | $11.63 | $11.82 | 220,000 | — | — |
| 1985-07-26 | $11.75 | $11.94 | 360,800 | — | — |
| 1985-07-25 | $11.78 | $11.98 | 312,400 | — | — |
| 1985-07-24 | $11.63 | $11.82 | 268,400 | — | — |
| 1985-07-23 | $11.84 | $12.04 | 171,200 | — | — |
| 1985-07-22 | $12.34 | $12.55 | 389,600 | — | — |
| 1985-07-19 | $12.56 | $12.77 | 369,600 | — | — |
| 1985-07-18 | $12.81 | $13.02 | 119,200 | — | — |
| 1985-07-17 | $12.88 | $13.09 | 184,400 | — | — |
| 1985-07-16 | $12.91 | $13.12 | 327,600 | — | — |
| 1985-07-15 | $12.75 | $12.96 | 244,800 | — | — |
| 1985-07-12 | $12.56 | $12.77 | 127,600 | — | — |
| 1985-07-11 | $12.44 | $12.64 | 94,000 | — | — |
| 1985-07-10 | $12.38 | $12.58 | 161,600 | — | — |
| 1985-07-09 | $12.44 | $12.64 | 148,000 | — | — |
| 1985-07-08 | $12.47 | $12.67 | 158,400 | — | — |
| 1985-07-05 | $12.38 | $12.58 | 25,600 | — | — |
| 1985-07-03 | $12.31 | $12.52 | 69,600 | — | — |
| 1985-07-02 | $12.47 | $12.67 | 392,000 | — | — |
| 1985-07-01 | $12.41 | $12.61 | 176,000 | — | — |
| 1985-06-28 | $12.34 | $12.55 | 254,400 | — | — |
| 1985-06-27 | $12.34 | $12.55 | 307,600 | — | — |
| 1985-06-26 | $12.28 | $12.48 | 755,600 | — | — |
| 1985-06-25 | $12.69 | $12.90 | 2,746,800 | — | — |
| 1985-06-24 | $12.63 | $12.83 | 4,444,000 | — | — |
| 1985-06-21 | $12.66 | $12.87 | 634,400 | — | — |
| 1985-06-20 | $12.41 | $12.61 | 33,200 | — | — |
| 1985-06-19 | $12.44 | $12.64 | 185,600 | — | — |
| 1985-06-18 | $12.34 | $12.55 | 89,600 | — | — |
| 1985-06-17 | $12.34 | $12.55 | 374,800 | — | — |
| 1985-06-14 | $12.25 | $12.45 | 848,000 | — | — |
| 1985-06-13 | $12.19 | $12.39 | 182,000 | — | — |
| 1985-06-12 | $12.22 | $12.42 | 141,200 | — | — |
| 1985-06-11 | $12.19 | $12.39 | 105,600 | — | — |
| 1985-06-10 | $12.00 | $12.20 | 59,600 | — | — |
| 1985-06-07 | $12.13 | $12.33 | 528,800 | — | — |
| 1985-06-06 | $12.13 | $12.33 | 89,600 | — | — |
| 1985-06-05 | $12.25 | $12.45 | 94,400 | — | — |
| 1985-06-04 | $11.84 | $12.04 | 138,000 | — | — |
| 1985-06-03 | $11.94 | $12.13 | 37,200 | — | — |
| 1985-05-31 | $11.97 | $12.17 | 366,000 | — | — |
| 1985-05-30 | $11.88 | $12.07 | 106,800 | — | — |
| 1985-05-29 | $11.91 | $12.10 | 82,800 | — | — |
| 1985-05-28 | $11.88 | $12.07 | 48,000 | — | — |
| 1985-05-24 | $11.91 | $12.10 | 38,400 | — | — |
| 1985-05-23 | $11.88 | $12.07 | 75,200 | — | — |
| 1985-05-22 | $11.88 | $12.07 | 59,600 | — | — |
| 1985-05-21 | $11.91 | $12.10 | 190,000 | — | — |
| 1985-05-20 | $11.84 | $12.04 | 173,200 | — | — |
| 1985-05-17 | $11.81 | $12.01 | 258,000 | — | — |
| 1985-05-16 | $11.69 | $11.88 | 161,600 | — | — |
| 1985-05-15 | $11.56 | $11.75 | 45,200 | — | — |
| 1985-05-14 | $11.59 | $11.79 | 174,400 | — | — |
| 1985-05-13 | $11.53 | $11.72 | 84,400 | — | — |
| 1985-05-10 | $11.63 | $11.82 | 719,200 | — | — |
| 1985-05-09 | $11.50 | $11.69 | 362,800 | — | — |
| 1985-05-08 | $11.44 | $11.63 | 948,800 | — | — |
| 1985-05-07 | $11.44 | $11.63 | 277,600 | — | — |
| 1985-05-06 | $11.41 | $11.59 | 502,800 | — | — |
| 1985-05-03 | $11.41 | $11.59 | 455,200 | — | — |
| 1985-05-02 | $11.38 | $11.56 | 717,200 | — | — |
| 1985-05-01 | $11.19 | $11.37 | 1,002,400 | — | — |
| 1985-04-30 | $11.41 | $11.59 | 495,200 | — | — |
| 1985-04-29 | $11.50 | $11.69 | 479,200 | — | — |
| 1985-04-26 | $11.53 | $11.72 | 177,600 | — | — |
| 1985-04-25 | $11.47 | $11.66 | 618,800 | — | — |
| 1985-04-24 | $11.22 | $11.40 | 128,000 | — | — |
| 1985-04-23 | $11.19 | $11.37 | 120,800 | — | — |
| 1985-04-22 | $11.19 | $11.37 | 42,400 | — | — |
| 1985-04-19 | $11.13 | $11.31 | 182,000 | — | — |
| 1985-04-18 | $11.13 | $11.31 | 69,600 | — | — |
| 1985-04-17 | $11.06 | $11.25 | 59,200 | — | — |
| 1985-04-16 | $11.06 | $11.25 | 414,400 | — | — |
| 1985-04-15 | $11.06 | $11.25 | 254,400 | — | — |
| 1985-04-12 | $11.03 | $11.21 | 87,200 | — | — |
| 1985-04-11 | $11.13 | $11.31 | 247,600 | — | — |
| 1985-04-10 | $11.03 | $11.21 | 136,800 | — | — |
| 1985-04-09 | $10.91 | $11.09 | 45,600 | — | — |
| 1985-04-08 | $10.88 | $11.05 | 85,600 | — | — |
| 1985-04-04 | $10.94 | $11.12 | 108,800 | — | — |
| 1985-04-03 | $10.88 | $11.05 | 66,800 | — | — |
| 1985-04-02 | $10.81 | $10.99 | 217,200 | — | — |
| 1985-04-01 | $10.84 | $11.02 | 129,200 | — | — |
| 1985-03-29 | $10.94 | $11.12 | 63,600 | — | — |
| 1985-03-28 | $10.88 | $11.05 | 220,000 | — | — |
| 1985-03-27 | $11.03 | $11.21 | 85,200 | — | — |
| 1985-03-26 | $10.88 | $11.05 | 149,600 | — | — |
| 1985-03-25 | $10.81 | $10.99 | 41,200 | — | — |
| 1985-03-22 | $10.81 | $10.99 | 91,600 | — | — |
| 1985-03-21 | $10.88 | $11.05 | 73,200 | — | — |
| 1985-03-20 | $10.84 | $11.02 | 54,000 | — | — |
| 1985-03-19 | $10.81 | $10.99 | 4,152,400 | — | — |
| 1985-03-18 | $10.81 | $10.99 | 304,400 | — | — |
| 1985-03-15 | $10.84 | $11.02 | 168,000 | — | — |
| 1985-03-14 | $10.78 | $10.96 | 380,000 | — | — |
| 1985-03-13 | $10.75 | $10.93 | 4,226,000 | — | — |
| 1985-03-12 | $10.72 | $10.90 | 1,695,200 | — | — |
| 1985-03-11 | $10.69 | $10.86 | 3,420,800 | — | — |
| 1985-03-08 | $10.63 | $10.80 | 996,400 | — | — |
| 1985-03-07 | $10.59 | $10.77 | 676,800 | — | — |
| 1985-03-06 | $10.63 | $10.80 | 349,200 | — | — |
| 1985-03-05 | $10.59 | $10.77 | 114,400 | — | — |
| 1985-03-04 | $10.63 | $10.80 | 326,800 | — | — |
| 1985-03-01 | $10.63 | $10.80 | 255,600 | — | — |
| 1985-02-28 | $10.53 | $10.71 | 239,600 | — | — |
| 1985-02-27 | $10.56 | $10.74 | 270,800 | — | — |
| 1985-02-26 | $10.63 | $10.80 | 150,800 | — | — |
| 1985-02-25 | $10.56 | $10.74 | 250,000 | — | — |
| 1985-02-22 | $10.63 | $10.80 | 708,400 | — | — |
| 1985-02-21 | $10.66 | $10.83 | 366,000 | — | — |
| 1985-02-20 | $10.69 | $10.86 | 1,086,400 | — | — |
| 1985-02-19 | $10.69 | $10.86 | 158,400 | — | — |
| 1985-02-15 | $10.81 | $10.99 | 410,000 | — | — |
| 1985-02-14 | $10.75 | $10.93 | 79,600 | — | — |
| 1985-02-13 | $10.63 | $10.80 | 158,800 | — | — |
| 1985-02-12 | $10.66 | $10.83 | 13,600 | — | — |
| 1985-02-11 | $10.66 | $10.83 | 189,200 | — | — |
| 1985-02-08 | $10.63 | $10.80 | 224,400 | — | — |
| 1985-02-07 | $10.59 | $10.77 | 165,200 | — | — |
| 1985-02-06 | $10.59 | $10.77 | 86,800 | — | — |
| 1985-02-05 | $10.75 | $10.93 | 69,600 | — | — |
| 1985-02-04 | $10.75 | $10.93 | 324,800 | — | — |
| 1985-02-01 | $10.75 | $10.93 | 183,200 | — | — |
| 1985-01-31 | $10.81 | $10.99 | 176,400 | — | — |
| 1985-01-30 | $10.75 | $10.93 | 181,600 | — | — |
| 1985-01-29 | $10.81 | $10.99 | 113,200 | — | — |
| 1985-01-28 | $10.75 | $10.93 | 176,400 | — | — |
| 1985-01-25 | $10.69 | $10.86 | 195,200 | — | — |
| 1985-01-24 | $10.69 | $10.86 | 462,000 | — | — |
| 1985-01-23 | $10.69 | $10.86 | 213,600 | — | — |
| 1985-01-22 | $10.81 | $10.99 | 273,600 | — | — |
| 1985-01-21 | $10.66 | $10.83 | 157,200 | — | — |
| 1985-01-18 | $10.53 | $10.71 | 324,800 | — | — |
| 1985-01-17 | $10.47 | $10.64 | 588,800 | — | — |
| 1985-01-16 | $10.56 | $10.74 | 204,400 | — | — |
| 1985-01-15 | $10.53 | $10.71 | 710,800 | — | — |
| 1985-01-14 | $10.50 | $10.67 | 533,200 | — | — |
| 1985-01-11 | $10.38 | $10.55 | 114,400 | — | — |
| 1985-01-10 | $10.41 | $10.58 | 310,400 | — | — |
| 1985-01-09 | $10.38 | $10.55 | 125,200 | — | — |
| 1985-01-08 | $10.31 | $10.48 | 67,200 | — | — |
| 1985-01-07 | $10.34 | $10.51 | 98,800 | — | — |
| 1985-01-04 | $10.41 | $10.58 | 488,000 | — | — |
| 1985-01-03 | $10.41 | $10.58 | 20,400 | — | — |
| 1985-01-02 | $10.47 | $10.64 | 49,600 | — | — |