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
- 1980-06-02 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 | $7.67 | $8.57 | 48,600 | — | — |
| 1985-12-30 | $7.67 | $8.57 | 101,250 | — | — |
| 1985-12-27 | $7.60 | $8.50 | 55,350 | — | — |
| 1985-12-26 | $7.52 | $8.41 | 286,200 | — | — |
| 1985-12-24 | $7.56 | $8.45 | 75,600 | — | — |
| 1985-12-23 | $7.56 | $8.45 | 100,575 | — | — |
| 1985-12-20 | $7.61 | $8.51 | 224,100 | — | — |
| 1985-12-19 | $7.56 | $8.45 | 222,075 | — | — |
| 1985-12-18 | $7.63 | $8.53 | 172,125 | — | — |
| 1985-12-17 | $7.56 | $8.45 | 346,950 | — | — |
| 1985-12-16 | $7.56 | $8.45 | 411,750 | — | — |
| 1985-12-13 | $7.56 | $8.45 | 361,800 | — | — |
| 1985-12-12 | $7.46 | $8.35 | 442,125 | — | — |
| 1985-12-11 | $7.50 | $8.39 | 194,400 | — | — |
| 1985-12-10 | $7.48 | $8.37 | 334,800 | — | — |
| 1985-12-09 | $7.48 | $8.37 | 585,900 | — | — |
| 1985-12-06 | $7.54 | $8.43 | 588,600 | — | — |
| 1985-12-05 | $7.67 | $8.57 | 504,225 | — | — |
| 1985-12-04 | $7.56 | $8.45 | 542,025 | — | — |
| 1985-12-03 | $7.56 | $8.45 | 48,600 | — | — |
| 1985-12-02 | $7.54 | $8.43 | 364,500 | — | — |
| 1985-11-29 | $7.54 | $8.43 | 81,000 | — | — |
| 1985-11-27 | $7.48 | $8.37 | 228,825 | — | — |
| 1985-11-26 | $7.46 | $8.35 | 239,625 | — | — |
| 1985-11-25 | $7.43 | $8.30 | 188,325 | — | — |
| 1985-11-22 | $7.41 | $8.28 | 108,675 | — | — |
| 1985-11-21 | $7.48 | $8.37 | 1,023,300 | — | — |
| 1985-11-20 | $7.43 | $8.30 | 249,075 | — | — |
| 1985-11-19 | $7.44 | $8.32 | 189,675 | — | — |
| 1985-11-18 | $7.44 | $8.32 | 191,025 | — | — |
| 1985-11-15 | $7.38 | $8.25 | 479,925 | — | — |
| 1985-11-14 | $7.38 | $8.25 | 283,500 | — | — |
| 1985-11-13 | $7.20 | $8.06 | 151,200 | — | — |
| 1985-11-12 | $7.26 | $8.12 | 268,650 | — | — |
| 1985-11-11 | $7.09 | $7.93 | 246,375 | — | — |
| 1985-11-08 | $7.07 | $7.91 | 147,825 | — | — |
| 1985-11-07 | $7.16 | $8.00 | 268,650 | — | — |
| 1985-11-06 | $7.20 | $8.06 | 477,900 | — | — |
| 1985-11-05 | $7.04 | $7.87 | 286,875 | — | — |
| 1985-11-04 | $6.76 | $7.56 | 144,450 | — | — |
| 1985-11-01 | $6.61 | $7.39 | 504,225 | — | — |
| 1985-10-31 | $6.61 | $7.39 | 369,225 | — | — |
| 1985-10-30 | $6.57 | $7.35 | 575,775 | — | — |
| 1985-10-29 | $6.61 | $7.39 | 475,875 | — | — |
| 1985-10-28 | $6.50 | $7.27 | 772,200 | — | — |
| 1985-10-25 | $6.49 | $7.26 | 232,200 | — | — |
| 1985-10-24 | $6.52 | $7.29 | 751,950 | — | — |
| 1985-10-23 | $6.39 | $7.14 | 762,075 | — | — |
| 1985-10-22 | $6.33 | $7.08 | 880,875 | — | — |
| 1985-10-21 | $6.43 | $7.19 | 235,575 | — | — |
| 1985-10-18 | $6.49 | $7.26 | 116,775 | — | — |
| 1985-10-17 | $6.52 | $7.29 | 163,350 | — | — |
| 1985-10-16 | $6.50 | $7.27 | 240,300 | — | — |
| 1985-10-15 | $6.49 | $7.26 | 195,750 | — | — |
| 1985-10-14 | $6.49 | $7.26 | 36,450 | — | — |
| 1985-10-11 | $6.41 | $7.17 | 101,925 | — | — |
| 1985-10-10 | $6.37 | $7.12 | 309,150 | — | — |
| 1985-10-09 | $6.24 | $6.98 | 54,000 | — | — |
| 1985-10-08 | $6.28 | $7.02 | 69,525 | — | — |
| 1985-10-07 | $6.26 | $7.00 | 177,525 | — | — |
| 1985-10-04 | $6.39 | $7.14 | 726,975 | — | — |
| 1985-10-03 | $6.50 | $7.27 | 23,625 | — | — |
| 1985-10-02 | $6.49 | $7.26 | 805,950 | — | — |
| 1985-10-01 | $6.37 | $7.12 | 219,375 | — | — |
| 1985-09-30 | $6.15 | $6.88 | 196,425 | — | — |
| 1985-09-26 | $6.19 | $6.92 | 234,225 | — | — |
| 1985-09-25 | $6.26 | $7.00 | 126,900 | — | — |
| 1985-09-24 | $6.35 | $7.10 | 291,600 | — | — |
| 1985-09-23 | $6.30 | $7.04 | 304,425 | — | — |
| 1985-09-20 | $6.22 | $6.96 | 419,850 | — | — |
| 1985-09-19 | $6.33 | $7.08 | 138,375 | — | — |
| 1985-09-18 | $6.41 | $7.17 | 155,250 | — | — |
| 1985-09-17 | $6.46 | $7.23 | 64,800 | — | — |
| 1985-09-16 | $6.52 | $7.29 | 39,825 | — | — |
| 1985-09-13 | $6.54 | $7.31 | 70,200 | — | — |
| 1985-09-12 | $6.52 | $7.29 | 88,425 | — | — |
| 1985-09-11 | $6.63 | $7.41 | 376,650 | — | — |
| 1985-09-10 | $6.56 | $7.33 | 533,250 | — | — |
| 1985-09-09 | $6.50 | $7.27 | 634,500 | — | — |
| 1985-09-06 | $6.46 | $7.23 | 249,750 | — | — |
| 1985-09-05 | $6.46 | $7.23 | 268,650 | — | — |
| 1985-09-04 | $6.44 | $7.21 | 328,050 | — | — |
| 1985-09-03 | $6.57 | $7.35 | 344,925 | — | — |
| 1985-08-30 | $6.57 | $7.35 | 105,300 | — | — |
| 1985-08-29 | $6.57 | $7.35 | 274,725 | — | — |
| 1985-08-28 | $6.56 | $7.33 | 194,400 | — | — |
| 1985-08-27 | $6.50 | $7.27 | 137,025 | — | — |
| 1985-08-26 | $6.46 | $7.23 | 360,450 | — | — |
| 1985-08-23 | $6.56 | $7.33 | 137,025 | — | — |
| 1985-08-22 | $6.56 | $7.33 | 141,750 | — | — |
| 1985-08-21 | $6.57 | $7.35 | 249,075 | — | — |
| 1985-08-20 | $6.56 | $7.33 | 1,001,025 | — | — |
| 1985-08-19 | $6.72 | $7.52 | 166,725 | — | — |
| 1985-08-16 | $6.72 | $7.52 | 350,325 | — | — |
| 1985-08-15 | $6.72 | $7.52 | 170,775 | — | — |
| 1985-08-14 | $6.71 | $7.51 | 118,125 | — | — |
| 1985-08-13 | $6.85 | $7.66 | 677,025 | — | — |
| 1985-08-12 | $6.91 | $7.72 | 237,600 | — | — |
| 1985-08-09 | $6.94 | $7.77 | 408,375 | — | — |
| 1985-08-08 | $7.04 | $7.87 | 603,450 | — | — |
| 1985-08-07 | $7.09 | $7.93 | 785,025 | — | — |
| 1985-08-06 | $7.16 | $8.00 | 234,225 | — | — |
| 1985-08-05 | $7.11 | $7.95 | 242,325 | — | — |
| 1985-08-02 | $7.06 | $7.89 | 120,150 | — | — |
| 1985-08-01 | $7.07 | $7.91 | 109,350 | — | — |
| 1985-07-31 | $7.00 | $7.83 | 182,925 | — | — |
| 1985-07-30 | $6.94 | $7.77 | 406,350 | — | — |
| 1985-07-29 | $7.02 | $7.85 | 101,925 | — | — |
| 1985-07-26 | $7.06 | $7.89 | 1,205,550 | — | — |
| 1985-07-25 | $7.07 | $7.91 | 164,700 | — | — |
| 1985-07-24 | $7.19 | $8.03 | 463,050 | — | — |
| 1985-07-23 | $7.26 | $8.12 | 931,500 | — | — |
| 1985-07-22 | $7.26 | $8.12 | 118,800 | — | — |
| 1985-07-19 | $7.33 | $8.20 | 254,475 | — | — |
| 1985-07-18 | $7.33 | $8.20 | 208,575 | — | — |
| 1985-07-17 | $7.33 | $8.20 | 513,675 | — | — |
| 1985-07-16 | $7.30 | $8.16 | 166,050 | — | — |
| 1985-07-15 | $7.38 | $8.25 | 711,450 | — | — |
| 1985-07-12 | $7.33 | $8.20 | 621,675 | — | — |
| 1985-07-11 | $7.31 | $8.18 | 388,125 | — | — |
| 1985-07-10 | $7.30 | $8.16 | 178,200 | — | — |
| 1985-07-09 | $7.28 | $8.14 | 369,225 | — | — |
| 1985-07-08 | $7.26 | $8.12 | 108,000 | — | — |
| 1985-07-05 | $7.22 | $8.08 | 45,225 | — | — |
| 1985-07-03 | $7.19 | $8.03 | 319,950 | — | — |
| 1985-07-02 | $7.26 | $8.12 | 224,100 | — | — |
| 1985-07-01 | $7.22 | $8.08 | 259,875 | — | — |
| 1985-06-28 | $7.16 | $8.00 | 538,650 | — | — |
| 1985-06-27 | $7.19 | $8.03 | 720,225 | — | — |
| 1985-06-26 | $7.11 | $7.95 | 171,450 | — | — |
| 1985-06-25 | $7.07 | $7.91 | 59,400 | — | — |
| 1985-06-24 | $6.98 | $7.81 | 408,375 | — | — |
| 1985-06-21 | $6.96 | $7.79 | 94,500 | — | — |
| 1985-06-20 | $6.96 | $7.79 | 433,350 | — | — |
| 1985-06-19 | $7.04 | $7.87 | 645,975 | — | — |
| 1985-06-18 | $7.04 | $7.87 | 93,825 | — | — |
| 1985-06-17 | $7.02 | $7.85 | 228,150 | — | — |
| 1985-06-14 | $7.06 | $7.89 | 141,075 | — | — |
| 1985-06-13 | $7.11 | $7.95 | 1,057,725 | — | — |
| 1985-06-12 | $7.30 | $8.16 | 250,425 | — | — |
| 1985-06-11 | $7.19 | $8.03 | 41,175 | — | — |
| 1985-06-10 | $7.22 | $8.08 | 35,775 | — | — |
| 1985-06-07 | $7.26 | $8.12 | 143,775 | — | — |
| 1985-06-06 | $7.26 | $8.12 | 147,825 | — | — |
| 1985-06-05 | $7.26 | $8.12 | 73,575 | — | — |
| 1985-06-04 | $7.13 | $7.97 | 63,450 | — | — |
| 1985-06-03 | $7.11 | $7.95 | 71,550 | — | — |
| 1985-05-31 | $7.07 | $7.91 | 114,750 | — | — |
| 1985-05-30 | $7.07 | $7.91 | 180,900 | — | — |
| 1985-05-29 | $7.07 | $7.91 | 442,125 | — | — |
| 1985-05-28 | $7.17 | $8.01 | 132,975 | — | — |
| 1985-05-24 | $7.11 | $7.95 | 186,300 | — | — |
| 1985-05-23 | $7.13 | $7.97 | 68,850 | — | — |
| 1985-05-22 | $7.06 | $7.89 | 138,375 | — | — |
| 1985-05-21 | $7.09 | $7.93 | 94,500 | — | — |
| 1985-05-20 | $7.19 | $8.03 | 145,125 | — | — |
| 1985-05-17 | $7.09 | $7.93 | 77,625 | — | — |
| 1985-05-16 | $7.04 | $7.87 | 137,025 | — | — |
| 1985-05-15 | $7.00 | $7.83 | 278,100 | — | — |
| 1985-05-14 | $7.11 | $7.95 | 156,600 | — | — |
| 1985-05-13 | $7.07 | $7.91 | 221,400 | — | — |
| 1985-05-10 | $7.04 | $7.87 | 384,750 | — | — |
| 1985-05-09 | $6.81 | $7.62 | 167,400 | — | — |
| 1985-05-08 | $6.94 | $7.76 | 344,925 | — | — |
| 1985-05-07 | $6.71 | $7.51 | 657,450 | — | — |
| 1985-05-06 | $6.63 | $7.41 | 119,475 | — | — |
| 1985-05-03 | $6.57 | $7.35 | 386,100 | — | — |
| 1985-05-02 | $6.59 | $7.37 | 96,525 | — | — |
| 1985-05-01 | $6.57 | $7.35 | 88,425 | — | — |
| 1985-04-30 | $6.57 | $7.35 | 77,625 | — | — |
| 1985-04-29 | $6.59 | $7.37 | 231,525 | — | — |
| 1985-04-26 | $6.59 | $7.37 | 243,000 | — | — |
| 1985-04-25 | $6.56 | $7.33 | 291,600 | — | — |
| 1985-04-24 | $6.52 | $7.29 | 604,125 | — | — |
| 1985-04-23 | $6.46 | $7.23 | 134,325 | — | — |
| 1985-04-22 | $6.49 | $7.26 | 155,250 | — | — |
| 1985-04-19 | $6.57 | $7.35 | 160,650 | — | — |
| 1985-04-18 | $6.56 | $7.33 | 159,975 | — | — |
| 1985-04-17 | $6.57 | $7.35 | 375,975 | — | — |
| 1985-04-16 | $6.57 | $7.35 | 58,725 | — | — |
| 1985-04-15 | $6.57 | $7.35 | 93,150 | — | — |
| 1985-04-12 | $6.56 | $7.33 | 174,150 | — | — |
| 1985-04-11 | $6.59 | $7.37 | 62,775 | — | — |
| 1985-04-10 | $6.67 | $7.46 | 174,825 | — | — |
| 1985-04-09 | $6.59 | $7.37 | 287,550 | — | — |
| 1985-04-08 | $6.56 | $7.33 | 318,600 | — | — |
| 1985-04-04 | $6.46 | $7.23 | 35,775 | — | — |
| 1985-04-03 | $6.44 | $7.21 | 309,150 | — | — |
| 1985-04-02 | $6.54 | $7.31 | 358,425 | — | — |
| 1985-04-01 | $6.56 | $7.33 | 157,950 | — | — |
| 1985-03-29 | $6.49 | $7.26 | 268,650 | — | — |
| 1985-03-28 | $6.49 | $7.26 | 456,975 | — | — |
| 1985-03-27 | $6.46 | $7.23 | 145,800 | — | — |
| 1985-03-26 | $6.30 | $7.04 | 60,750 | — | — |
| 1985-03-25 | $6.28 | $7.02 | 126,900 | — | — |
| 1985-03-22 | $6.33 | $7.08 | 136,350 | — | — |
| 1985-03-21 | $6.46 | $7.23 | 367,875 | — | — |
| 1985-03-20 | $6.33 | $7.08 | 432,000 | — | — |
| 1985-03-19 | $6.31 | $7.06 | 136,350 | — | — |
| 1985-03-18 | $6.28 | $7.02 | 306,450 | — | — |
| 1985-03-15 | $6.37 | $7.12 | 263,250 | — | — |
| 1985-03-14 | $6.44 | $7.21 | 182,250 | — | — |
| 1985-03-13 | $6.46 | $7.23 | 346,275 | — | — |
| 1985-03-12 | $6.49 | $7.26 | 144,450 | — | — |
| 1985-03-11 | $6.49 | $7.26 | 135,675 | — | — |
| 1985-03-08 | $6.50 | $7.27 | 134,325 | — | — |
| 1985-03-07 | $6.52 | $7.29 | 106,650 | — | — |
| 1985-03-06 | $6.52 | $7.29 | 1,265,625 | — | — |
| 1985-03-05 | $6.63 | $7.41 | 450,225 | — | — |
| 1985-03-04 | $6.72 | $7.52 | 1,495,125 | — | — |
| 1985-03-01 | $6.63 | $7.41 | 219,375 | — | — |
| 1985-02-28 | $6.52 | $7.29 | 394,875 | — | — |
| 1985-02-27 | $6.44 | $7.21 | 112,050 | — | — |
| 1985-02-26 | $6.49 | $7.26 | 101,925 | — | — |
| 1985-02-25 | $6.37 | $7.12 | 708,075 | — | — |
| 1985-02-22 | $6.52 | $7.29 | 179,550 | — | — |
| 1985-02-21 | $6.50 | $7.27 | 255,825 | — | — |
| 1985-02-20 | $6.49 | $7.26 | 220,725 | — | — |
| 1985-02-19 | $6.49 | $7.26 | 618,300 | — | — |
| 1985-02-15 | $6.50 | $7.27 | 670,950 | — | — |
| 1985-02-14 | $6.44 | $7.21 | 435,375 | — | — |
| 1985-02-13 | $6.33 | $7.08 | 103,275 | — | — |
| 1985-02-12 | $6.19 | $6.92 | 245,025 | — | — |
| 1985-02-11 | $6.30 | $7.04 | 225,450 | — | — |
| 1985-02-08 | $6.30 | $7.04 | 147,825 | — | — |
| 1985-02-07 | $6.41 | $7.17 | 477,225 | — | — |
| 1985-02-06 | $6.31 | $7.06 | 151,200 | — | — |
| 1985-02-05 | $6.37 | $7.12 | 513,000 | — | — |
| 1985-02-04 | $6.11 | $6.83 | 294,975 | — | — |
| 1985-02-01 | $6.02 | $6.73 | 172,125 | — | — |
| 1985-01-31 | $5.98 | $6.69 | 593,325 | — | — |
| 1985-01-30 | $6.02 | $6.73 | 544,050 | — | — |
| 1985-01-29 | $5.96 | $6.67 | 264,600 | — | — |
| 1985-01-28 | $6.07 | $6.79 | 344,925 | — | — |
| 1985-01-25 | $5.96 | $6.67 | 493,425 | — | — |
| 1985-01-24 | $5.78 | $6.46 | 738,450 | — | — |
| 1985-01-23 | $5.78 | $6.46 | 301,050 | — | — |
| 1985-01-22 | $5.70 | $6.38 | 347,625 | — | — |
| 1985-01-21 | $5.81 | $6.50 | 1,339,200 | — | — |
| 1985-01-18 | $5.78 | $6.46 | 355,050 | — | — |
| 1985-01-17 | $5.85 | $6.54 | 704,700 | — | — |
| 1985-01-16 | $5.94 | $6.65 | 365,850 | — | — |
| 1985-01-15 | $5.91 | $6.61 | 428,625 | — | — |
| 1985-01-14 | $5.91 | $6.61 | 207,225 | — | — |
| 1985-01-11 | $5.85 | $6.54 | 419,850 | — | — |
| 1985-01-10 | $5.83 | $6.52 | 263,250 | — | — |
| 1985-01-09 | $5.74 | $6.42 | 207,225 | — | — |
| 1985-01-08 | $5.76 | $6.44 | 188,325 | — | — |
| 1985-01-07 | $5.69 | $6.36 | 68,850 | — | — |
| 1985-01-04 | $5.70 | $6.38 | 64,125 | — | — |
| 1985-01-03 | $5.76 | $6.44 | 105,300 | — | — |
| 1985-01-02 | $5.63 | $6.30 | 190,350 | — | — |