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
- 1980-03-17 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 | $9.96 | $9.96 | 130,500 | — | — |
| 1985-12-30 | $9.86 | $9.86 | 38,700 | — | — |
| 1985-12-27 | $9.69 | $9.69 | 140,400 | — | — |
| 1985-12-26 | $9.72 | $9.72 | 265,500 | — | — |
| 1985-12-24 | $9.38 | $9.38 | 52,200 | — | — |
| 1985-12-23 | $9.39 | $9.39 | 86,400 | — | — |
| 1985-12-20 | $9.44 | $9.44 | 324,000 | — | — |
| 1985-12-19 | $9.19 | $9.19 | 55,800 | — | — |
| 1985-12-18 | $9.22 | $9.22 | 17,100 | — | — |
| 1985-12-17 | $9.28 | $9.28 | 99,900 | — | — |
| 1985-12-16 | $9.33 | $9.33 | 56,700 | — | — |
| 1985-12-13 | $9.35 | $9.35 | 70,200 | — | — |
| 1985-12-12 | $9.51 | $9.51 | 54,000 | — | — |
| 1985-12-11 | $9.50 | $9.50 | 45,900 | — | — |
| 1985-12-10 | $9.33 | $9.33 | 38,700 | — | — |
| 1985-12-09 | $9.36 | $9.36 | 227,700 | — | — |
| 1985-12-06 | $9.14 | $9.14 | 109,800 | — | — |
| 1985-12-05 | $9.18 | $9.18 | 446,400 | — | — |
| 1985-12-04 | $9.04 | $9.04 | 31,500 | — | — |
| 1985-12-03 | $9.06 | $9.06 | 72,000 | — | — |
| 1985-12-02 | $9.03 | $9.03 | 86,400 | — | — |
| 1985-11-29 | $9.08 | $9.08 | 41,400 | — | — |
| 1985-11-27 | $9.01 | $9.01 | 30,600 | — | — |
| 1985-11-26 | $9.06 | $9.06 | 51,300 | — | — |
| 1985-11-25 | $8.94 | $8.94 | 32,400 | — | — |
| 1985-11-22 | $8.97 | $8.97 | 196,200 | — | — |
| 1985-11-21 | $8.94 | $8.94 | 54,000 | — | — |
| 1985-11-20 | $8.96 | $8.96 | 75,600 | — | — |
| 1985-11-19 | $9.08 | $9.08 | 65,700 | — | — |
| 1985-11-18 | $9.18 | $9.18 | 234,000 | — | — |
| 1985-11-15 | $8.79 | $8.79 | 171,000 | — | — |
| 1985-11-14 | $8.76 | $8.76 | 86,400 | — | — |
| 1985-11-13 | $8.47 | $8.47 | 168,300 | — | — |
| 1985-11-12 | $8.46 | $8.46 | 143,100 | — | — |
| 1985-11-11 | $8.35 | $8.35 | 347,400 | — | — |
| 1985-11-08 | $8.31 | $8.31 | 93,600 | — | — |
| 1985-11-07 | $8.08 | $8.08 | 295,200 | — | — |
| 1985-11-06 | $8.25 | $8.25 | 207,900 | — | — |
| 1985-11-05 | $8.38 | $8.38 | 349,200 | — | — |
| 1985-11-04 | $8.58 | $8.58 | 131,400 | — | — |
| 1985-11-01 | $8.50 | $8.50 | 223,200 | — | — |
| 1985-10-31 | $8.35 | $8.35 | 393,300 | — | — |
| 1985-10-30 | $8.25 | $8.25 | 64,800 | — | — |
| 1985-10-29 | $8.04 | $8.04 | 72,900 | — | — |
| 1985-10-28 | $8.00 | $8.00 | 48,600 | — | — |
| 1985-10-25 | $7.86 | $7.86 | 22,500 | — | — |
| 1985-10-24 | $7.92 | $7.92 | 815,400 | — | — |
| 1985-10-23 | $7.92 | $7.92 | 304,200 | — | — |
| 1985-10-22 | $7.86 | $7.86 | 191,700 | — | — |
| 1985-10-21 | $7.96 | $7.96 | 172,800 | — | — |
| 1985-10-18 | $7.76 | $7.76 | 126,900 | — | — |
| 1985-10-17 | $7.68 | $7.68 | 459,000 | — | — |
| 1985-10-16 | $7.38 | $7.38 | 37,800 | — | — |
| 1985-10-15 | $7.28 | $7.28 | 71,100 | — | — |
| 1985-10-14 | $7.22 | $7.22 | 39,600 | — | — |
| 1985-10-11 | $7.13 | $7.12 | 54,900 | — | — |
| 1985-10-10 | $7.08 | $7.08 | 98,100 | — | — |
| 1985-10-09 | $7.15 | $7.15 | 24,300 | — | — |
| 1985-10-08 | $7.17 | $7.17 | 90,900 | — | — |
| 1985-10-07 | $7.19 | $7.19 | 131,400 | — | — |
| 1985-10-04 | $7.29 | $7.29 | 113,400 | — | — |
| 1985-10-03 | $7.38 | $7.38 | 174,600 | — | — |
| 1985-10-02 | $7.50 | $7.50 | 289,800 | — | — |
| 1985-10-01 | $7.51 | $7.51 | 63,900 | — | — |
| 1985-09-30 | $7.51 | $7.51 | 116,100 | — | — |
| 1985-09-26 | $7.56 | $7.56 | 212,400 | — | — |
| 1985-09-25 | $7.56 | $7.56 | 13,500 | — | — |
| 1985-09-24 | $7.63 | $7.63 | 222,300 | — | — |
| 1985-09-23 | $7.54 | $7.54 | 190,800 | — | — |
| 1985-09-20 | $7.40 | $7.40 | 120,600 | — | — |
| 1985-09-19 | $7.43 | $7.43 | 81,000 | — | — |
| 1985-09-18 | $7.42 | $7.42 | 76,500 | — | — |
| 1985-09-17 | $7.56 | $7.56 | 151,200 | — | — |
| 1985-09-16 | $7.56 | $7.56 | 45,000 | — | — |
| 1985-09-13 | $7.51 | $7.51 | 487,800 | — | — |
| 1985-09-12 | $7.50 | $7.50 | 126,900 | — | — |
| 1985-09-11 | $7.58 | $7.58 | 54,000 | — | — |
| 1985-09-10 | $7.63 | $7.63 | 100,800 | — | — |
| 1985-09-09 | $7.53 | $7.53 | 12,600 | — | — |
| 1985-09-06 | $7.56 | $7.56 | 81,900 | — | — |
| 1985-09-05 | $7.47 | $7.47 | 333,000 | — | — |
| 1985-09-04 | $7.47 | $7.47 | 211,500 | — | — |
| 1985-09-03 | $7.74 | $7.74 | 80,100 | — | — |
| 1985-08-30 | $7.72 | $7.72 | 49,500 | — | — |
| 1985-08-29 | $7.69 | $7.69 | 108,000 | — | — |
| 1985-08-28 | $7.67 | $7.67 | 64,800 | — | — |
| 1985-08-27 | $7.49 | $7.49 | 33,300 | — | — |
| 1985-08-26 | $7.49 | $7.49 | 107,100 | — | — |
| 1985-08-23 | $7.53 | $7.53 | 32,400 | — | — |
| 1985-08-22 | $7.49 | $7.49 | 35,100 | — | — |
| 1985-08-21 | $7.46 | $7.46 | 63,900 | — | — |
| 1985-08-20 | $7.60 | $7.60 | 582,300 | — | — |
| 1985-08-19 | $7.35 | $7.35 | 56,700 | — | — |
| 1985-08-16 | $7.35 | $7.35 | 46,800 | — | — |
| 1985-08-15 | $7.32 | $7.32 | 27,900 | — | — |
| 1985-08-14 | $7.32 | $7.32 | 58,500 | — | — |
| 1985-08-13 | $7.32 | $7.32 | 18,900 | — | — |
| 1985-08-12 | $7.35 | $7.35 | 13,500 | — | — |
| 1985-08-09 | $7.39 | $7.39 | 71,100 | — | — |
| 1985-08-08 | $7.36 | $7.36 | 290,700 | — | — |
| 1985-08-07 | $7.08 | $7.08 | 49,500 | — | — |
| 1985-08-06 | $7.08 | $7.08 | 279,000 | — | — |
| 1985-08-05 | $7.08 | $7.08 | 54,000 | — | — |
| 1985-08-02 | $7.14 | $7.14 | 135,900 | — | — |
| 1985-08-01 | $7.14 | $7.14 | 224,100 | — | — |
| 1985-07-31 | $7.07 | $7.07 | 101,700 | — | — |
| 1985-07-30 | $7.14 | $7.14 | 236,700 | — | — |
| 1985-07-29 | $7.18 | $7.18 | 203,400 | — | — |
| 1985-07-26 | $7.29 | $7.29 | 267,300 | — | — |
| 1985-07-25 | $7.39 | $7.39 | 272,700 | — | — |
| 1985-07-24 | $7.42 | $7.42 | 186,300 | — | — |
| 1985-07-23 | $7.51 | $7.51 | 408,600 | — | — |
| 1985-07-22 | $7.60 | $7.60 | 91,800 | — | — |
| 1985-07-19 | $7.50 | $7.50 | 82,800 | — | — |
| 1985-07-18 | $7.47 | $7.47 | 268,200 | — | — |
| 1985-07-17 | $7.56 | $7.56 | 326,700 | — | — |
| 1985-07-16 | $7.36 | $7.36 | 331,200 | — | — |
| 1985-07-15 | $7.31 | $7.31 | 254,700 | — | — |
| 1985-07-12 | $7.36 | $7.36 | 226,800 | — | — |
| 1985-07-11 | $7.33 | $7.33 | 370,800 | — | — |
| 1985-07-10 | $7.50 | $7.50 | 69,300 | — | — |
| 1985-07-09 | $7.49 | $7.49 | 186,300 | — | — |
| 1985-07-08 | $7.54 | $7.54 | 846,900 | — | — |
| 1985-07-05 | $7.54 | $7.54 | 54,000 | — | — |
| 1985-07-03 | $7.51 | $7.51 | 297,900 | — | — |
| 1985-07-02 | $7.39 | $7.39 | 71,100 | — | — |
| 1985-07-01 | $7.38 | $7.38 | 141,300 | — | — |
| 1985-06-28 | $7.32 | $7.32 | 38,700 | — | — |
| 1985-06-27 | $7.25 | $7.25 | 43,200 | — | — |
| 1985-06-26 | $7.22 | $7.22 | 52,200 | — | — |
| 1985-06-25 | $7.15 | $7.15 | 184,500 | — | — |
| 1985-06-24 | $7.31 | $7.31 | 37,800 | — | — |
| 1985-06-21 | $7.21 | $7.21 | 215,100 | — | — |
| 1985-06-20 | $7.07 | $7.07 | 176,400 | — | — |
| 1985-06-19 | $7.28 | $7.28 | 231,300 | — | — |
| 1985-06-18 | $7.50 | $7.50 | 156,600 | — | — |
| 1985-06-17 | $7.31 | $7.31 | 401,400 | — | — |
| 1985-06-14 | $7.14 | $7.14 | 540,000 | — | — |
| 1985-06-13 | $6.86 | $6.86 | 119,700 | — | — |
| 1985-06-12 | $6.78 | $6.78 | 138,600 | — | — |
| 1985-06-11 | $6.72 | $6.72 | 63,900 | — | — |
| 1985-06-10 | $6.71 | $6.71 | 225,900 | — | — |
| 1985-06-07 | $6.74 | $6.74 | 60,300 | — | — |
| 1985-06-06 | $6.72 | $6.72 | 119,700 | — | — |
| 1985-06-05 | $6.68 | $6.68 | 159,300 | — | — |
| 1985-06-04 | $6.75 | $6.75 | 435,600 | — | — |
| 1985-06-03 | $6.64 | $6.64 | 132,300 | — | — |
| 1985-05-31 | $6.56 | $6.56 | 117,000 | — | — |
| 1985-05-30 | $6.46 | $6.46 | 89,100 | — | — |
| 1985-05-29 | $6.39 | $6.39 | 59,400 | — | — |
| 1985-05-28 | $6.39 | $6.39 | 16,200 | — | — |
| 1985-05-24 | $6.40 | $6.40 | 28,800 | — | — |
| 1985-05-23 | $6.38 | $6.38 | 54,900 | — | — |
| 1985-05-22 | $6.36 | $6.36 | 57,600 | — | — |
| 1985-05-21 | $6.39 | $6.39 | 357,300 | — | — |
| 1985-05-20 | $6.38 | $6.38 | 113,400 | — | — |
| 1985-05-17 | $6.36 | $6.36 | 153,000 | — | — |
| 1985-05-16 | $6.31 | $6.31 | 98,100 | — | — |
| 1985-05-15 | $6.31 | $6.31 | 58,500 | — | — |
| 1985-05-14 | $6.50 | $6.50 | 317,700 | — | — |
| 1985-05-13 | $6.46 | $6.46 | 196,200 | — | — |
| 1985-05-10 | $6.50 | $6.50 | 141,300 | — | — |
| 1985-05-09 | $6.24 | $6.24 | 151,200 | — | — |
| 1985-05-08 | $6.08 | $6.08 | 198,000 | — | — |
| 1985-05-07 | $5.94 | $5.94 | 45,900 | — | — |
| 1985-05-06 | $5.85 | $5.85 | 96,300 | — | — |
| 1985-05-03 | $5.78 | $5.78 | 108,000 | — | — |
| 1985-05-02 | $5.78 | $5.78 | 324,900 | — | — |
| 1985-05-01 | $5.81 | $5.81 | 84,600 | — | — |
| 1985-04-30 | $5.86 | $5.86 | 148,500 | — | — |
| 1985-04-29 | $5.88 | $5.88 | 351,900 | — | — |
| 1985-04-26 | $5.92 | $5.92 | 262,800 | — | — |
| 1985-04-25 | $6.03 | $6.03 | 810,000 | — | — |
| 1985-04-24 | $6.03 | $6.03 | 108,900 | — | — |
| 1985-04-23 | $6.08 | $6.08 | 205,200 | — | — |
| 1985-04-22 | $6.08 | $6.08 | 109,800 | — | — |
| 1985-04-19 | $6.11 | $6.11 | 52,200 | — | — |
| 1985-04-18 | $6.17 | $6.17 | 104,400 | — | — |
| 1985-04-17 | $6.38 | $6.38 | 125,100 | — | — |
| 1985-04-16 | $6.28 | $6.28 | 73,800 | — | — |
| 1985-04-15 | $6.25 | $6.25 | 276,300 | — | — |
| 1985-04-12 | $6.01 | $6.01 | 57,600 | — | — |
| 1985-04-11 | $5.96 | $5.96 | 99,900 | — | — |
| 1985-04-10 | $5.89 | $5.89 | 139,500 | — | — |
| 1985-04-09 | $5.81 | $5.81 | 19,800 | — | — |
| 1985-04-08 | $5.89 | $5.89 | 21,600 | — | — |
| 1985-04-04 | $5.88 | $5.88 | 28,800 | — | — |
| 1985-04-03 | $5.85 | $5.85 | 59,400 | — | — |
| 1985-04-02 | $5.89 | $5.89 | 60,300 | — | — |
| 1985-04-01 | $6.01 | $6.01 | 90,000 | — | — |
| 1985-03-29 | $5.92 | $5.92 | 106,200 | — | — |
| 1985-03-28 | $5.92 | $5.92 | 214,200 | — | — |
| 1985-03-27 | $5.88 | $5.88 | 90,000 | — | — |
| 1985-03-26 | $5.82 | $5.82 | 53,100 | — | — |
| 1985-03-25 | $5.79 | $5.79 | 110,700 | — | — |
| 1985-03-22 | $5.64 | $5.64 | 181,800 | — | — |
| 1985-03-21 | $5.50 | $5.50 | 60,300 | — | — |
| 1985-03-20 | $5.42 | $5.42 | 102,600 | — | — |
| 1985-03-19 | $5.42 | $5.42 | 43,200 | — | — |
| 1985-03-18 | $5.42 | $5.42 | 28,800 | — | — |
| 1985-03-15 | $5.50 | $5.50 | 43,200 | — | — |
| 1985-03-14 | $5.53 | $5.53 | 133,200 | — | — |
| 1985-03-13 | $5.56 | $5.56 | 75,600 | — | — |
| 1985-03-12 | $5.50 | $5.50 | 44,100 | — | — |
| 1985-03-11 | $5.49 | $5.49 | 64,800 | — | — |
| 1985-03-08 | $5.56 | $5.56 | 101,700 | — | — |
| 1985-03-07 | $5.54 | $5.54 | 87,300 | — | — |
| 1985-03-06 | $5.56 | $5.56 | 79,200 | — | — |
| 1985-03-05 | $5.60 | $5.60 | 135,900 | — | — |
| 1985-03-04 | $5.63 | $5.62 | 66,600 | — | — |
| 1985-03-01 | $5.67 | $5.67 | 260,100 | — | — |
| 1985-02-28 | $5.54 | $5.54 | 128,700 | — | — |
| 1985-02-27 | $5.54 | $5.54 | 29,700 | — | — |
| 1985-02-26 | $5.53 | $5.53 | 58,500 | — | — |
| 1985-02-25 | $5.53 | $5.53 | 31,500 | — | — |
| 1985-02-22 | $5.51 | $5.51 | 59,400 | — | — |
| 1985-02-21 | $5.50 | $5.50 | 98,100 | — | — |
| 1985-02-20 | $5.54 | $5.54 | 330,300 | — | — |
| 1985-02-19 | $5.57 | $5.57 | 126,900 | — | — |
| 1985-02-15 | $5.54 | $5.54 | 35,100 | — | — |
| 1985-02-14 | $5.53 | $5.53 | 57,600 | — | — |
| 1985-02-13 | $5.56 | $5.56 | 446,400 | — | — |
| 1985-02-12 | $5.49 | $5.49 | 949,500 | — | — |
| 1985-02-11 | $5.56 | $5.56 | 164,700 | — | — |
| 1985-02-08 | $5.64 | $5.64 | 2,415,600 | — | — |
| 1985-02-07 | $5.50 | $5.50 | 60,300 | — | — |
| 1985-02-06 | $5.50 | $5.50 | 187,200 | — | — |
| 1985-02-05 | $5.51 | $5.51 | 99,900 | — | — |
| 1985-02-04 | $5.49 | $5.49 | 93,600 | — | — |
| 1985-02-01 | $5.38 | $5.38 | 130,500 | — | — |
| 1985-01-31 | $5.42 | $5.42 | 288,000 | — | — |
| 1985-01-30 | $5.42 | $5.42 | 302,400 | — | — |
| 1985-01-29 | $5.40 | $5.40 | 82,800 | — | — |
| 1985-01-28 | $5.46 | $5.46 | 195,300 | — | — |
| 1985-01-25 | $5.54 | $5.54 | 34,200 | — | — |
| 1985-01-24 | $5.53 | $5.53 | 92,700 | — | — |
| 1985-01-23 | $5.47 | $5.47 | 110,700 | — | — |
| 1985-01-22 | $5.51 | $5.51 | 237,600 | — | — |
| 1985-01-21 | $5.49 | $5.49 | 721,800 | — | — |
| 1985-01-18 | $5.25 | $5.25 | 398,700 | — | — |
| 1985-01-17 | $5.21 | $5.21 | 1,137,600 | — | — |
| 1985-01-16 | $5.21 | $5.21 | 392,400 | — | — |
| 1985-01-15 | $5.21 | $5.21 | 180,900 | — | — |
| 1985-01-14 | $5.19 | $5.19 | 131,400 | — | — |
| 1985-01-11 | $5.19 | $5.19 | 103,500 | — | — |
| 1985-01-10 | $5.21 | $5.21 | 165,600 | — | — |
| 1985-01-09 | $5.24 | $5.24 | 214,200 | — | — |
| 1985-01-08 | $5.14 | $5.14 | 4,079,700 | — | — |
| 1985-01-07 | $4.99 | $4.99 | 80,100 | — | — |
| 1985-01-04 | $4.92 | $4.92 | 65,700 | — | — |
| 1985-01-03 | $4.96 | $4.96 | 61,200 | — | — |
| 1985-01-02 | $4.99 | $4.99 | 258,300 | — | — |