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 | $7.50 | $7.64 | 313,500 | — | — |
| 1985-12-30 | $7.63 | $7.76 | 189,100 | — | — |
| 1985-12-27 | $7.75 | $7.89 | 154,200 | — | — |
| 1985-12-26 | $7.75 | $7.89 | 95,100 | — | — |
| 1985-12-24 | $7.75 | $7.89 | 154,700 | — | — |
| 1985-12-23 | $7.88 | $8.02 | 175,300 | — | — |
| 1985-12-20 | $8.00 | $8.14 | 298,500 | — | — |
| 1985-12-19 | $7.75 | $7.89 | 156,100 | — | — |
| 1985-12-18 | $8.00 | $8.14 | 209,600 | — | — |
| 1985-12-17 | $8.00 | $8.14 | 369,700 | — | — |
| 1985-12-16 | $8.00 | $8.14 | 228,600 | — | — |
| 1985-12-13 | $8.13 | $8.27 | 379,500 | — | — |
| 1985-12-12 | $8.00 | $8.14 | 397,900 | — | — |
| 1985-12-11 | $7.88 | $8.02 | 100,700 | — | — |
| 1985-12-10 | $8.00 | $8.14 | 704,200 | — | — |
| 1985-12-09 | $7.88 | $8.02 | 307,900 | — | — |
| 1985-12-06 | $8.00 | $8.14 | 94,800 | — | — |
| 1985-12-05 | $8.00 | $8.14 | 144,900 | — | — |
| 1985-12-04 | $7.88 | $8.02 | 126,100 | — | — |
| 1985-12-03 | $8.00 | $8.14 | 128,100 | — | — |
| 1985-12-02 | $8.13 | $8.27 | 440,500 | — | — |
| 1985-11-29 | $8.13 | $8.27 | 175,900 | — | — |
| 1985-11-27 | $8.00 | $8.14 | 209,600 | — | — |
| 1985-11-26 | $8.00 | $8.14 | 60,900 | — | — |
| 1985-11-25 | $8.25 | $8.40 | 385,300 | — | — |
| 1985-11-22 | $7.88 | $8.02 | 198,500 | — | — |
| 1985-11-21 | $7.88 | $8.02 | 372,700 | — | — |
| 1985-11-20 | $7.88 | $8.02 | 136,400 | — | — |
| 1985-11-19 | $8.00 | $8.14 | 176,500 | — | — |
| 1985-11-18 | $8.00 | $8.14 | 365,800 | — | — |
| 1985-11-15 | $7.75 | $7.89 | 89,300 | — | — |
| 1985-11-14 | $7.88 | $8.02 | 112,200 | — | — |
| 1985-11-13 | $7.75 | $7.89 | 149,600 | — | — |
| 1985-11-12 | $8.00 | $8.14 | 140,400 | — | — |
| 1985-11-11 | $8.00 | $8.14 | 227,500 | — | — |
| 1985-11-08 | $8.13 | $8.27 | 312,700 | — | — |
| 1985-11-07 | $7.75 | $7.89 | 427,200 | — | — |
| 1985-11-06 | $7.50 | $7.64 | 186,300 | — | — |
| 1985-11-05 | $7.50 | $7.64 | 97,000 | — | — |
| 1985-11-04 | $7.50 | $7.64 | 222,100 | — | — |
| 1985-11-01 | $7.38 | $7.51 | 115,700 | — | — |
| 1985-10-31 | $7.25 | $7.38 | 173,500 | — | — |
| 1985-10-30 | $7.38 | $7.51 | 161,300 | — | — |
| 1985-10-29 | $7.13 | $7.25 | 320,400 | — | — |
| 1985-10-28 | $6.88 | $7.00 | 129,200 | — | — |
| 1985-10-25 | $6.63 | $6.74 | 48,400 | — | — |
| 1985-10-24 | $6.75 | $6.87 | 103,100 | — | — |
| 1985-10-23 | $6.75 | $6.87 | 92,700 | — | — |
| 1985-10-22 | $6.75 | $6.87 | 71,300 | — | — |
| 1985-10-21 | $6.75 | $6.87 | 46,300 | — | — |
| 1985-10-18 | $6.88 | $7.00 | 52,100 | — | — |
| 1985-10-17 | $6.88 | $7.00 | 122,200 | — | — |
| 1985-10-16 | $6.88 | $7.00 | 61,800 | — | — |
| 1985-10-15 | $6.75 | $6.87 | 91,300 | — | — |
| 1985-10-14 | $6.75 | $6.87 | 89,400 | — | — |
| 1985-10-11 | $6.75 | $6.87 | 41,000 | — | — |
| 1985-10-10 | $6.88 | $7.00 | 224,600 | — | — |
| 1985-10-09 | $6.75 | $6.87 | 52,100 | — | — |
| 1985-10-08 | $6.75 | $6.87 | 74,000 | — | — |
| 1985-10-07 | $6.75 | $6.87 | 80,500 | — | — |
| 1985-10-04 | $6.75 | $6.87 | 73,800 | — | — |
| 1985-10-03 | $6.75 | $6.87 | 310,000 | — | — |
| 1985-10-02 | $6.75 | $6.87 | 610,000 | — | — |
| 1985-10-01 | $7.00 | $7.13 | 120,200 | — | — |
| 1985-09-30 | $6.88 | $7.00 | 111,600 | — | — |
| 1985-09-26 | $7.00 | $7.13 | 95,300 | — | — |
| 1985-09-25 | $7.00 | $7.13 | 68,000 | — | — |
| 1985-09-24 | $7.13 | $7.25 | 85,100 | — | — |
| 1985-09-23 | $7.25 | $7.38 | 128,000 | — | — |
| 1985-09-20 | $7.38 | $7.51 | 110,800 | — | — |
| 1985-09-19 | $7.25 | $7.38 | 104,600 | — | — |
| 1985-09-18 | $7.13 | $7.25 | 261,800 | — | — |
| 1985-09-17 | $7.13 | $7.25 | 94,700 | — | — |
| 1985-09-16 | $7.13 | $7.25 | 64,500 | — | — |
| 1985-09-13 | $7.13 | $7.25 | 122,600 | — | — |
| 1985-09-12 | $7.25 | $7.38 | 94,400 | — | — |
| 1985-09-11 | $7.38 | $7.51 | 88,800 | — | — |
| 1985-09-10 | $7.25 | $7.38 | 54,200 | — | — |
| 1985-09-09 | $7.25 | $7.38 | 60,600 | — | — |
| 1985-09-06 | $7.50 | $7.64 | 44,600 | — | — |
| 1985-09-05 | $7.50 | $7.64 | 46,800 | — | — |
| 1985-09-04 | $7.38 | $7.51 | 111,200 | — | — |
| 1985-09-03 | $7.38 | $7.51 | 124,500 | — | — |
| 1985-08-30 | $7.50 | $7.64 | 50,500 | — | — |
| 1985-08-29 | $7.50 | $7.64 | 50,700 | — | — |
| 1985-08-28 | $7.38 | $7.51 | 163,300 | — | — |
| 1985-08-27 | $7.38 | $7.51 | 73,100 | — | — |
| 1985-08-26 | $7.50 | $7.64 | 498,600 | — | — |
| 1985-08-23 | $7.38 | $7.51 | 145,600 | — | — |
| 1985-08-22 | $7.50 | $7.64 | 45,300 | — | — |
| 1985-08-21 | $7.50 | $7.64 | 159,700 | — | — |
| 1985-08-20 | $7.38 | $7.51 | 53,100 | — | — |
| 1985-08-19 | $7.13 | $7.25 | 354,900 | — | — |
| 1985-08-16 | $7.25 | $7.38 | 96,000 | — | — |
| 1985-08-15 | $7.38 | $7.51 | 54,000 | — | — |
| 1985-08-14 | $7.38 | $7.51 | 81,700 | — | — |
| 1985-08-13 | $7.38 | $7.51 | 164,800 | — | — |
| 1985-08-12 | $7.38 | $7.51 | 68,600 | — | — |
| 1985-08-09 | $7.63 | $7.76 | 54,700 | — | — |
| 1985-08-08 | $7.63 | $7.76 | 77,000 | — | — |
| 1985-08-07 | $7.50 | $7.64 | 72,200 | — | — |
| 1985-08-06 | $7.63 | $7.76 | 122,200 | — | — |
| 1985-08-05 | $7.75 | $7.89 | 184,100 | — | — |
| 1985-08-02 | $7.75 | $7.89 | 197,800 | — | — |
| 1985-08-01 | $8.00 | $8.14 | 74,400 | — | — |
| 1985-07-31 | $7.75 | $7.89 | 81,500 | — | — |
| 1985-07-30 | $7.75 | $7.89 | 92,000 | — | — |
| 1985-07-29 | $7.63 | $7.76 | 218,900 | — | — |
| 1985-07-26 | $7.88 | $8.02 | 166,900 | — | — |
| 1985-07-25 | $8.25 | $8.40 | 145,900 | — | — |
| 1985-07-24 | $8.25 | $8.40 | 106,100 | — | — |
| 1985-07-23 | $8.13 | $8.27 | 130,800 | — | — |
| 1985-07-22 | $8.13 | $8.27 | 323,700 | — | — |
| 1985-07-19 | $8.25 | $8.40 | 269,700 | — | — |
| 1985-07-18 | $8.38 | $8.53 | 158,700 | — | — |
| 1985-07-17 | $8.50 | $8.65 | 77,700 | — | — |
| 1985-07-16 | $8.75 | $8.91 | 120,400 | — | — |
| 1985-07-15 | $8.63 | $8.78 | 140,700 | — | — |
| 1985-07-12 | $8.25 | $8.40 | 91,500 | — | — |
| 1985-07-11 | $8.38 | $8.53 | 89,300 | — | — |
| 1985-07-10 | $8.38 | $8.53 | 145,500 | — | — |
| 1985-07-09 | $8.63 | $8.78 | 190,300 | — | — |
| 1985-07-08 | $8.50 | $8.65 | 136,000 | — | — |
| 1985-07-05 | $8.50 | $8.65 | 81,100 | — | — |
| 1985-07-03 | $8.50 | $8.65 | 121,300 | — | — |
| 1985-07-02 | $8.38 | $8.53 | 88,600 | — | — |
| 1985-07-01 | $8.38 | $8.53 | 143,400 | — | — |
| 1985-06-28 | $8.13 | $8.27 | 102,000 | — | — |
| 1985-06-27 | $8.13 | $8.27 | 200,400 | — | — |
| 1985-06-26 | $8.25 | $8.40 | 238,800 | — | — |
| 1985-06-25 | $8.00 | $8.14 | 332,900 | — | — |
| 1985-06-24 | $7.75 | $7.89 | 277,300 | — | — |
| 1985-06-21 | $7.38 | $7.51 | 90,600 | — | — |
| 1985-06-20 | $7.38 | $7.51 | 294,700 | — | — |
| 1985-06-19 | $7.13 | $7.25 | 409,900 | — | — |
| 1985-06-18 | $6.88 | $7.00 | 172,300 | — | — |
| 1985-06-17 | $6.75 | $6.87 | 57,700 | — | — |
| 1985-06-14 | $6.88 | $7.00 | 135,800 | — | — |
| 1985-06-13 | $6.88 | $7.00 | 43,400 | — | — |
| 1985-06-12 | $6.75 | $6.87 | 233,700 | — | — |
| 1985-06-11 | $6.88 | $7.00 | 65,300 | — | — |
| 1985-06-10 | $6.75 | $6.87 | 42,800 | — | — |
| 1985-06-07 | $6.88 | $7.00 | 60,700 | — | — |
| 1985-06-06 | $6.75 | $6.87 | 54,200 | — | — |
| 1985-06-05 | $6.75 | $6.87 | 191,500 | — | — |
| 1985-06-04 | $6.88 | $7.00 | 94,200 | — | — |
| 1985-06-03 | $6.88 | $7.00 | 107,600 | — | — |
| 1985-05-31 | $7.00 | $7.13 | 459,300 | — | — |
| 1985-05-30 | $6.63 | $6.74 | 131,700 | — | — |
| 1985-05-29 | $6.50 | $6.62 | 104,200 | — | — |
| 1985-05-28 | $6.63 | $6.74 | 260,800 | — | — |
| 1985-05-24 | $6.75 | $6.87 | 52,900 | — | — |
| 1985-05-23 | $6.63 | $6.74 | 56,200 | — | — |
| 1985-05-22 | $6.63 | $6.74 | 102,000 | — | — |
| 1985-05-21 | $6.63 | $6.74 | 245,200 | — | — |
| 1985-05-20 | $6.75 | $6.87 | 122,700 | — | — |
| 1985-05-17 | $6.75 | $6.87 | 97,700 | — | — |
| 1985-05-16 | $6.75 | $6.87 | 133,200 | — | — |
| 1985-05-15 | $6.75 | $6.87 | 151,500 | — | — |
| 1985-05-14 | $6.75 | $6.87 | 90,800 | — | — |
| 1985-05-13 | $6.88 | $7.00 | 93,200 | — | — |
| 1985-05-10 | $6.75 | $6.87 | 145,400 | — | — |
| 1985-05-09 | $6.75 | $6.87 | 93,600 | — | — |
| 1985-05-08 | $6.75 | $6.87 | 63,800 | — | — |
| 1985-05-07 | $6.88 | $7.00 | 141,800 | — | — |
| 1985-05-06 | $6.88 | $7.00 | 465,300 | — | — |
| 1985-05-03 | $6.75 | $6.87 | 195,400 | — | — |
| 1985-05-02 | $6.75 | $6.87 | 62,000 | — | — |
| 1985-05-01 | $6.63 | $6.74 | 62,000 | — | — |
| 1985-04-30 | $6.63 | $6.74 | 57,400 | — | — |
| 1985-04-29 | $6.63 | $6.74 | 327,500 | — | — |
| 1985-04-26 | $6.75 | $6.87 | 429,000 | — | — |
| 1985-04-25 | $6.50 | $6.62 | 76,900 | — | — |
| 1985-04-24 | $6.50 | $6.62 | 326,600 | — | — |
| 1985-04-23 | $6.50 | $6.62 | 161,900 | — | — |
| 1985-04-22 | $6.38 | $6.49 | 155,000 | — | — |
| 1985-04-19 | $6.50 | $6.62 | 78,000 | — | — |
| 1985-04-18 | $6.38 | $6.49 | 81,100 | — | — |
| 1985-04-17 | $6.38 | $6.49 | 96,500 | — | — |
| 1985-04-16 | $6.38 | $6.49 | 60,600 | — | — |
| 1985-04-15 | $6.38 | $6.49 | 121,200 | — | — |
| 1985-04-12 | $6.38 | $6.49 | 118,200 | — | — |
| 1985-04-11 | $6.25 | $6.36 | 92,600 | — | — |
| 1985-04-10 | $6.25 | $6.36 | 524,700 | — | — |
| 1985-04-09 | $6.38 | $6.49 | 216,700 | — | — |
| 1985-04-08 | $6.38 | $6.49 | 104,300 | — | — |
| 1985-04-04 | $6.50 | $6.62 | 99,400 | — | — |
| 1985-04-03 | $6.50 | $6.62 | 133,500 | — | — |
| 1985-04-02 | $6.38 | $6.49 | 239,100 | — | — |
| 1985-04-01 | $6.50 | $6.62 | 626,400 | — | — |
| 1985-03-29 | $6.88 | $7.00 | 270,000 | — | — |
| 1985-03-28 | $6.63 | $6.74 | 355,600 | — | — |
| 1985-03-27 | $6.50 | $6.62 | 150,400 | — | — |
| 1985-03-26 | $6.38 | $6.49 | 178,600 | — | — |
| 1985-03-25 | $6.38 | $6.49 | 66,000 | — | — |
| 1985-03-22 | $6.38 | $6.49 | 73,900 | — | — |
| 1985-03-21 | $6.25 | $6.36 | 105,500 | — | — |
| 1985-03-20 | $6.25 | $6.36 | 71,200 | — | — |
| 1985-03-19 | $6.25 | $6.36 | 82,600 | — | — |
| 1985-03-18 | $6.25 | $6.36 | 145,800 | — | — |
| 1985-03-15 | $6.13 | $6.24 | 93,000 | — | — |
| 1985-03-14 | $6.13 | $6.24 | 217,000 | — | — |
| 1985-03-13 | $6.13 | $6.24 | 129,100 | — | — |
| 1985-03-12 | $6.13 | $6.24 | 79,500 | — | — |
| 1985-03-11 | $6.13 | $6.24 | 143,600 | — | — |
| 1985-03-08 | $6.13 | $6.24 | 109,900 | — | — |
| 1985-03-07 | $6.25 | $6.36 | 161,500 | — | — |
| 1985-03-06 | $6.25 | $6.36 | 96,900 | — | — |
| 1985-03-05 | $6.13 | $6.24 | 227,600 | — | — |
| 1985-03-04 | $6.13 | $6.24 | 99,000 | — | — |
| 1985-03-01 | $6.13 | $6.24 | 268,700 | — | — |
| 1985-02-28 | $6.00 | $6.11 | 63,100 | — | — |
| 1985-02-27 | $6.00 | $6.11 | 75,700 | — | — |
| 1985-02-26 | $6.00 | $6.11 | 92,100 | — | — |
| 1985-02-25 | $6.00 | $6.11 | 94,200 | — | — |
| 1985-02-22 | $6.13 | $6.24 | 45,400 | — | — |
| 1985-02-21 | $6.25 | $6.36 | 63,300 | — | — |
| 1985-02-20 | $6.25 | $6.36 | 138,200 | — | — |
| 1985-02-19 | $6.38 | $6.49 | 70,900 | — | — |
| 1985-02-15 | $6.25 | $6.36 | 122,900 | — | — |
| 1985-02-14 | $6.38 | $6.49 | 187,800 | — | — |
| 1985-02-13 | $6.25 | $6.36 | 60,900 | — | — |
| 1985-02-12 | $6.25 | $6.36 | 71,900 | — | — |
| 1985-02-11 | $6.25 | $6.36 | 76,700 | — | — |
| 1985-02-08 | $6.25 | $6.36 | 73,900 | — | — |
| 1985-02-07 | $6.50 | $6.62 | 79,100 | — | — |
| 1985-02-06 | $6.38 | $6.49 | 80,300 | — | — |
| 1985-02-05 | $6.38 | $6.49 | 96,300 | — | — |
| 1985-02-04 | $6.38 | $6.49 | 131,900 | — | — |
| 1985-02-01 | $6.38 | $6.49 | 182,200 | — | — |
| 1985-01-31 | $6.38 | $6.49 | 158,600 | — | — |
| 1985-01-30 | $6.38 | $6.49 | 306,000 | — | — |
| 1985-01-29 | $5.88 | $5.98 | 197,100 | — | — |
| 1985-01-28 | $5.88 | $5.98 | 263,500 | — | — |
| 1985-01-25 | $6.25 | $6.36 | 387,600 | — | — |
| 1985-01-24 | $6.25 | $6.36 | 412,400 | — | — |
| 1985-01-23 | $6.38 | $6.49 | 246,700 | — | — |
| 1985-01-22 | $6.25 | $6.36 | 480,800 | — | — |
| 1985-01-21 | $6.38 | $6.49 | 258,900 | — | — |
| 1985-01-18 | $6.13 | $6.24 | 432,200 | — | — |
| 1985-01-17 | $6.00 | $6.11 | 337,900 | — | — |
| 1985-01-16 | $5.50 | $5.60 | 562,500 | — | — |
| 1985-01-15 | $5.25 | $5.35 | 585,100 | — | — |
| 1985-01-14 | $5.00 | $5.09 | 237,900 | — | — |
| 1985-01-11 | $5.13 | $5.22 | 293,600 | — | — |
| 1985-01-10 | $4.88 | $4.96 | 266,300 | — | — |
| 1985-01-09 | $4.50 | $4.58 | 181,400 | — | — |
| 1985-01-08 | $4.50 | $4.58 | 155,900 | — | — |
| 1985-01-07 | $4.50 | $4.58 | 76,300 | — | — |
| 1985-01-04 | $4.63 | $4.71 | 60,300 | — | — |
| 1985-01-03 | $4.63 | $4.71 | 48,900 | — | — |
| 1985-01-02 | $4.63 | $4.71 | 99,500 | — | — |