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
- 1983-01-21 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 | $10.22 | $10.46 | 404,000 | — | — |
| 1985-12-30 | $10.03 | $10.27 | 31,200 | — | — |
| 1985-12-27 | $9.94 | $10.17 | 50,133 | — | — |
| 1985-12-26 | $9.80 | $10.03 | 106,133 | — | — |
| 1985-12-24 | $9.66 | $9.88 | 104,800 | — | — |
| 1985-12-23 | $9.80 | $10.03 | 136,267 | — | — |
| 1985-12-20 | $10.08 | $10.31 | 275,467 | — | — |
| 1985-12-19 | $10.08 | $10.31 | 79,467 | — | — |
| 1985-12-18 | $10.13 | $10.36 | 222,933 | — | — |
| 1985-12-17 | $10.08 | $10.31 | 301,067 | — | — |
| 1985-12-16 | $10.36 | $10.60 | 369,867 | — | — |
| 1985-12-13 | $10.69 | $10.94 | 858,667 | — | — |
| 1985-12-12 | $10.73 | $10.99 | 633,600 | — | — |
| 1985-12-11 | $10.27 | $10.51 | 654,133 | — | — |
| 1985-12-10 | $9.75 | $9.98 | 265,867 | — | — |
| 1985-12-09 | $9.98 | $10.22 | 264,000 | — | — |
| 1985-12-06 | $10.13 | $10.32 | 371,200 | — | — |
| 1985-12-05 | $10.50 | $10.71 | 209,867 | — | — |
| 1985-12-04 | $10.50 | $10.71 | 154,933 | — | — |
| 1985-12-03 | $10.69 | $10.90 | 371,733 | — | — |
| 1985-12-02 | $10.17 | $10.37 | 120,000 | — | — |
| 1985-11-29 | $10.36 | $10.56 | 65,067 | — | — |
| 1985-11-27 | $10.41 | $10.61 | 114,667 | — | — |
| 1985-11-26 | $10.45 | $10.66 | 272,267 | — | — |
| 1985-11-25 | $10.50 | $10.71 | 100,267 | — | — |
| 1985-11-22 | $10.69 | $10.90 | 518,933 | — | — |
| 1985-11-21 | $10.50 | $10.71 | 397,333 | — | — |
| 1985-11-20 | $10.22 | $10.42 | 229,333 | — | — |
| 1985-11-19 | $10.03 | $10.23 | 317,067 | — | — |
| 1985-11-18 | $9.98 | $10.18 | 125,067 | — | — |
| 1985-11-15 | $9.94 | $10.13 | 131,467 | — | — |
| 1985-11-14 | $9.94 | $10.13 | 163,467 | — | — |
| 1985-11-13 | $9.75 | $9.94 | 125,067 | — | — |
| 1985-11-12 | $10.03 | $10.23 | 503,200 | — | — |
| 1985-11-11 | $9.80 | $9.99 | 599,467 | — | — |
| 1985-11-08 | $9.38 | $9.56 | 713,600 | — | — |
| 1985-11-07 | $9.56 | $9.75 | 156,800 | — | — |
| 1985-11-06 | $9.56 | $9.75 | 65,067 | — | — |
| 1985-11-05 | $9.75 | $9.94 | 287,467 | — | — |
| 1985-11-04 | $9.66 | $9.85 | 246,667 | — | — |
| 1985-11-01 | $9.94 | $10.13 | 806,933 | — | — |
| 1985-10-31 | $9.75 | $9.94 | 436,267 | — | — |
| 1985-10-30 | $9.42 | $9.61 | 581,333 | — | — |
| 1985-10-29 | $9.05 | $9.22 | 225,333 | — | — |
| 1985-10-28 | $8.91 | $9.08 | 178,667 | — | — |
| 1985-10-25 | $9.09 | $9.27 | 327,200 | — | — |
| 1985-10-24 | $9.09 | $9.27 | 82,933 | — | — |
| 1985-10-23 | $9.19 | $9.37 | 181,600 | — | — |
| 1985-10-22 | $9.14 | $9.32 | 230,667 | — | — |
| 1985-10-21 | $9.38 | $9.56 | 337,333 | — | — |
| 1985-10-18 | $9.47 | $9.65 | 609,333 | — | — |
| 1985-10-17 | $9.19 | $9.37 | 450,933 | — | — |
| 1985-10-16 | $9.23 | $9.42 | 499,200 | — | — |
| 1985-10-15 | $8.95 | $9.13 | 322,400 | — | — |
| 1985-10-14 | $8.91 | $9.08 | 317,600 | — | — |
| 1985-10-11 | $8.53 | $8.70 | 152,800 | — | — |
| 1985-10-10 | $8.34 | $8.51 | 154,133 | — | — |
| 1985-10-09 | $8.20 | $8.36 | 123,467 | — | — |
| 1985-10-08 | $8.11 | $8.27 | 174,133 | — | — |
| 1985-10-07 | $8.20 | $8.36 | 147,733 | — | — |
| 1985-10-04 | $8.48 | $8.65 | 82,400 | — | — |
| 1985-10-03 | $8.63 | $8.79 | 220,533 | — | — |
| 1985-10-02 | $8.53 | $8.70 | 120,000 | — | — |
| 1985-10-01 | $8.34 | $8.51 | 214,400 | — | — |
| 1985-09-30 | $8.30 | $8.46 | 101,600 | — | — |
| 1985-09-26 | $8.34 | $8.51 | 127,200 | — | — |
| 1985-09-25 | $8.48 | $8.65 | 72,000 | — | — |
| 1985-09-24 | $8.81 | $8.99 | 103,200 | — | — |
| 1985-09-23 | $8.67 | $8.84 | 233,067 | — | — |
| 1985-09-20 | $8.58 | $8.75 | 102,667 | — | — |
| 1985-09-19 | $8.39 | $8.56 | 193,333 | — | — |
| 1985-09-18 | $8.30 | $8.46 | 220,533 | — | — |
| 1985-09-17 | $7.92 | $8.08 | 326,933 | — | — |
| 1985-09-16 | $8.11 | $8.23 | 212,267 | — | — |
| 1985-09-13 | $8.39 | $8.52 | 174,400 | — | — |
| 1985-09-12 | $8.48 | $8.61 | 94,667 | — | — |
| 1985-09-11 | $8.72 | $8.85 | 244,000 | — | — |
| 1985-09-10 | $8.77 | $8.90 | 109,067 | — | — |
| 1985-09-09 | $9.05 | $9.18 | 166,933 | — | — |
| 1985-09-06 | $9.00 | $9.13 | 82,133 | — | — |
| 1985-09-05 | $8.86 | $8.99 | 77,067 | — | — |
| 1985-09-04 | $8.72 | $8.85 | 79,467 | — | — |
| 1985-09-03 | $8.72 | $8.85 | 119,733 | — | — |
| 1985-08-30 | $8.77 | $8.90 | 150,133 | — | — |
| 1985-08-29 | $8.58 | $8.71 | 264,800 | — | — |
| 1985-08-28 | $8.44 | $8.56 | 94,133 | — | — |
| 1985-08-27 | $8.39 | $8.52 | 276,267 | — | — |
| 1985-08-26 | $8.44 | $8.56 | 81,867 | — | — |
| 1985-08-23 | $8.44 | $8.56 | 112,533 | — | — |
| 1985-08-22 | $8.39 | $8.52 | 99,467 | — | — |
| 1985-08-21 | $8.30 | $8.42 | 126,667 | — | — |
| 1985-08-20 | $8.30 | $8.42 | 127,200 | — | — |
| 1985-08-19 | $8.25 | $8.37 | 121,067 | — | — |
| 1985-08-16 | $8.44 | $8.56 | 211,467 | — | — |
| 1985-08-15 | $8.58 | $8.71 | 117,067 | — | — |
| 1985-08-14 | $8.58 | $8.71 | 114,400 | — | — |
| 1985-08-13 | $8.53 | $8.66 | 261,600 | — | — |
| 1985-08-12 | $8.72 | $8.85 | 84,267 | — | — |
| 1985-08-09 | $8.86 | $8.99 | 108,000 | — | — |
| 1985-08-08 | $8.86 | $8.99 | 130,933 | — | — |
| 1985-08-07 | $8.77 | $8.90 | 201,067 | — | — |
| 1985-08-06 | $8.77 | $8.90 | 122,667 | — | — |
| 1985-08-05 | $8.81 | $8.94 | 233,867 | — | — |
| 1985-08-02 | $8.91 | $9.04 | 73,067 | — | — |
| 1985-08-01 | $9.05 | $9.18 | 278,667 | — | — |
| 1985-07-31 | $9.19 | $9.32 | 121,867 | — | — |
| 1985-07-30 | $9.00 | $9.13 | 411,200 | — | — |
| 1985-07-29 | $9.09 | $9.23 | 140,267 | — | — |
| 1985-07-26 | $9.28 | $9.42 | 202,400 | — | — |
| 1985-07-25 | $9.56 | $9.71 | 191,200 | — | — |
| 1985-07-24 | $9.70 | $9.85 | 92,267 | — | — |
| 1985-07-23 | $9.75 | $9.90 | 162,133 | — | — |
| 1985-07-22 | $9.94 | $10.09 | 149,600 | — | — |
| 1985-07-19 | $9.94 | $10.09 | 349,067 | — | — |
| 1985-07-18 | $9.66 | $9.80 | 229,600 | — | — |
| 1985-07-17 | $9.66 | $9.80 | 314,400 | — | — |
| 1985-07-16 | $9.56 | $9.71 | 185,600 | — | — |
| 1985-07-15 | $9.38 | $9.51 | 241,867 | — | — |
| 1985-07-12 | $9.33 | $9.47 | 174,933 | — | — |
| 1985-07-11 | $9.33 | $9.47 | 120,800 | — | — |
| 1985-07-10 | $9.28 | $9.42 | 1,052,533 | — | — |
| 1985-07-09 | $9.00 | $9.13 | 1,998,667 | — | — |
| 1985-07-08 | $9.33 | $9.47 | 90,400 | — | — |
| 1985-07-05 | $9.42 | $9.56 | 278,133 | — | — |
| 1985-07-03 | $9.38 | $9.51 | 181,333 | — | — |
| 1985-07-02 | $9.42 | $9.56 | 479,200 | — | — |
| 1985-07-01 | $9.38 | $9.51 | 86,667 | — | — |
| 1985-06-28 | $9.42 | $9.56 | 252,533 | — | — |
| 1985-06-27 | $9.42 | $9.56 | 185,333 | — | — |
| 1985-06-26 | $9.38 | $9.51 | 134,933 | — | — |
| 1985-06-25 | $9.38 | $9.51 | 340,800 | — | — |
| 1985-06-24 | $9.14 | $9.28 | 260,267 | — | — |
| 1985-06-21 | $8.91 | $9.04 | 172,800 | — | — |
| 1985-06-20 | $8.86 | $8.99 | 495,467 | — | — |
| 1985-06-19 | $9.14 | $9.28 | 68,267 | — | — |
| 1985-06-18 | $9.28 | $9.42 | 260,267 | — | — |
| 1985-06-17 | $9.14 | $9.28 | 472,267 | — | — |
| 1985-06-14 | $9.09 | $9.23 | 194,400 | — | — |
| 1985-06-13 | $8.95 | $9.09 | 518,933 | — | — |
| 1985-06-12 | $9.19 | $9.32 | 360,800 | — | — |
| 1985-06-11 | $9.52 | $9.66 | 84,267 | — | — |
| 1985-06-10 | $9.66 | $9.80 | 126,667 | — | — |
| 1985-06-07 | $9.89 | $10.00 | 71,467 | — | — |
| 1985-06-06 | $9.98 | $10.09 | 306,933 | — | — |
| 1985-06-05 | $9.89 | $10.00 | 92,267 | — | — |
| 1985-06-04 | $10.08 | $10.19 | 174,400 | — | — |
| 1985-06-03 | $9.98 | $10.09 | 339,733 | — | — |
| 1985-05-31 | $9.84 | $9.95 | 188,533 | — | — |
| 1985-05-30 | $9.70 | $9.81 | 234,400 | — | — |
| 1985-05-29 | $9.61 | $9.72 | 71,200 | — | — |
| 1985-05-28 | $9.56 | $9.67 | 308,267 | — | — |
| 1985-05-24 | $9.61 | $9.72 | 43,733 | — | — |
| 1985-05-23 | $9.66 | $9.76 | 369,600 | — | — |
| 1985-05-22 | $9.61 | $9.72 | 780,000 | — | — |
| 1985-05-21 | $9.84 | $9.95 | 470,400 | — | — |
| 1985-05-20 | $9.94 | $10.05 | 1,054,400 | — | — |
| 1985-05-17 | $9.61 | $9.72 | 627,733 | — | — |
| 1985-05-16 | $9.52 | $9.62 | 349,333 | — | — |
| 1985-05-15 | $9.33 | $9.43 | 154,667 | — | — |
| 1985-05-14 | $9.33 | $9.43 | 266,133 | — | — |
| 1985-05-13 | $9.42 | $9.53 | 578,667 | — | — |
| 1985-05-10 | $9.38 | $9.48 | 395,467 | — | — |
| 1985-05-09 | $9.23 | $9.34 | 259,200 | — | — |
| 1985-05-08 | $9.28 | $9.38 | 974,667 | — | — |
| 1985-05-07 | $9.19 | $9.29 | 953,333 | — | — |
| 1985-05-06 | $8.63 | $8.72 | 104,267 | — | — |
| 1985-05-03 | $8.63 | $8.72 | 214,133 | — | — |
| 1985-05-02 | $8.58 | $8.67 | 381,067 | — | — |
| 1985-05-01 | $8.53 | $8.63 | 136,267 | — | — |
| 1985-04-30 | $8.63 | $8.72 | 216,000 | — | — |
| 1985-04-29 | $8.63 | $8.72 | 157,333 | — | — |
| 1985-04-26 | $8.77 | $8.86 | 529,067 | — | — |
| 1985-04-25 | $8.44 | $8.53 | 232,267 | — | — |
| 1985-04-24 | $8.34 | $8.44 | 93,333 | — | — |
| 1985-04-23 | $8.39 | $8.48 | 158,933 | — | — |
| 1985-04-22 | $8.48 | $8.58 | 228,267 | — | — |
| 1985-04-19 | $8.63 | $8.72 | 328,267 | — | — |
| 1985-04-18 | $8.77 | $8.86 | 275,200 | — | — |
| 1985-04-17 | $8.72 | $8.82 | 392,800 | — | — |
| 1985-04-16 | $8.67 | $8.77 | 394,933 | — | — |
| 1985-04-15 | $8.72 | $8.82 | 419,733 | — | — |
| 1985-04-12 | $8.53 | $8.63 | 237,333 | — | — |
| 1985-04-11 | $8.25 | $8.34 | 154,667 | — | — |
| 1985-04-10 | $7.92 | $8.01 | 124,000 | — | — |
| 1985-04-09 | $7.78 | $7.87 | 152,000 | — | — |
| 1985-04-08 | $7.92 | $8.01 | 117,600 | — | — |
| 1985-04-04 | $8.06 | $8.15 | 45,333 | — | — |
| 1985-04-03 | $8.02 | $8.10 | 404,267 | — | — |
| 1985-04-02 | $8.25 | $8.34 | 66,133 | — | — |
| 1985-04-01 | $8.30 | $8.39 | 100,267 | — | — |
| 1985-03-29 | $8.30 | $8.39 | 118,933 | — | — |
| 1985-03-28 | $8.39 | $8.48 | 294,400 | — | — |
| 1985-03-27 | $8.39 | $8.48 | 152,000 | — | — |
| 1985-03-26 | $8.34 | $8.44 | 145,600 | — | — |
| 1985-03-25 | $8.30 | $8.39 | 106,400 | — | — |
| 1985-03-22 | $8.30 | $8.39 | 341,333 | — | — |
| 1985-03-21 | $8.39 | $8.48 | 232,267 | — | — |
| 1985-03-20 | $8.39 | $8.48 | 214,400 | — | — |
| 1985-03-19 | $8.34 | $8.44 | 249,600 | — | — |
| 1985-03-18 | $8.06 | $8.15 | 153,867 | — | — |
| 1985-03-15 | $8.16 | $8.25 | 58,400 | — | — |
| 1985-03-14 | $8.06 | $8.15 | 215,200 | — | — |
| 1985-03-13 | $8.16 | $8.25 | 112,533 | — | — |
| 1985-03-12 | $8.39 | $8.48 | 138,667 | — | — |
| 1985-03-11 | $8.44 | $8.53 | 175,200 | — | — |
| 1985-03-08 | $8.34 | $8.44 | 258,933 | — | — |
| 1985-03-07 | $8.53 | $8.63 | 525,600 | — | — |
| 1985-03-06 | $8.63 | $8.72 | 713,067 | — | — |
| 1985-03-05 | $8.48 | $8.58 | 132,267 | — | — |
| 1985-03-04 | $8.44 | $8.53 | 392,800 | — | — |
| 1985-03-01 | $8.48 | $8.58 | 405,333 | — | — |
| 1985-02-28 | $8.39 | $8.48 | 386,667 | — | — |
| 1985-02-27 | $8.44 | $8.53 | 789,333 | — | — |
| 1985-02-26 | $8.16 | $8.25 | 427,467 | — | — |
| 1985-02-25 | $7.83 | $7.91 | 408,533 | — | — |
| 1985-02-22 | $7.83 | $7.91 | 254,933 | — | — |
| 1985-02-21 | $8.02 | $8.10 | 259,200 | — | — |
| 1985-02-20 | $8.20 | $8.29 | 311,467 | — | — |
| 1985-02-19 | $8.06 | $8.15 | 496,267 | — | — |
| 1985-02-15 | $7.78 | $7.87 | 1,088,800 | — | — |
| 1985-02-14 | $8.44 | $8.53 | 717,600 | — | — |
| 1985-02-13 | $8.53 | $8.63 | 729,867 | — | — |
| 1985-02-12 | $8.63 | $8.72 | 819,733 | — | — |
| 1985-02-11 | $8.25 | $8.34 | 175,200 | — | — |
| 1985-02-08 | $8.11 | $8.20 | 872,000 | — | — |
| 1985-02-07 | $8.48 | $8.58 | 2,106,933 | — | — |
| 1985-02-06 | $8.06 | $8.15 | 1,347,467 | — | — |
| 1985-02-05 | $7.31 | $7.39 | 485,867 | — | — |
| 1985-02-04 | $7.08 | $7.16 | 128,267 | — | — |
| 1985-02-01 | $7.13 | $7.20 | 351,467 | — | — |
| 1985-01-31 | $7.17 | $7.25 | 641,333 | — | — |
| 1985-01-30 | $7.22 | $7.30 | 775,733 | — | — |
| 1985-01-29 | $7.31 | $7.39 | 186,400 | — | — |
| 1985-01-28 | $7.27 | $7.35 | 215,467 | — | — |
| 1985-01-25 | $7.27 | $7.35 | 129,067 | — | — |
| 1985-01-24 | $7.31 | $7.39 | 612,533 | — | — |
| 1985-01-23 | $7.36 | $7.44 | 359,200 | — | — |
| 1985-01-22 | $7.50 | $7.58 | 568,800 | — | — |
| 1985-01-21 | $7.22 | $7.30 | 395,467 | — | — |
| 1985-01-18 | $7.45 | $7.54 | 258,400 | — | — |
| 1985-01-17 | $7.55 | $7.63 | 585,333 | — | — |
| 1985-01-16 | $7.45 | $7.54 | 809,867 | — | — |
| 1985-01-15 | $7.22 | $7.30 | 789,333 | — | — |
| 1985-01-14 | $6.94 | $7.01 | 267,733 | — | — |
| 1985-01-11 | $6.89 | $6.97 | 635,467 | — | — |
| 1985-01-10 | $6.80 | $6.87 | 1,030,400 | — | — |
| 1985-01-09 | $6.28 | $6.35 | 164,267 | — | — |
| 1985-01-08 | $6.28 | $6.35 | 282,400 | — | — |
| 1985-01-07 | $6.23 | $6.30 | 438,133 | — | — |
| 1985-01-04 | $6.14 | $6.21 | 94,133 | — | — |
| 1985-01-03 | $6.19 | $6.26 | 84,533 | — | — |
| 1985-01-02 | $6.19 | $6.26 | 135,467 | — | — |