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
- 1973-05-03 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 | $7.77 | $7.77 | 8,181 | — | — |
| 1985-12-30 | $7.89 | $7.89 | 29,995 | — | — |
| 1985-12-27 | $7.70 | $7.70 | 19,867 | — | — |
| 1985-12-26 | $7.77 | $7.77 | 21,815 | — | — |
| 1985-12-24 | $7.83 | $7.83 | 13,245 | — | — |
| 1985-12-23 | $7.96 | $7.96 | 6,233 | — | — |
| 1985-12-20 | $7.89 | $7.89 | 153,872 | — | — |
| 1985-12-19 | $7.83 | $7.83 | 30,774 | — | — |
| 1985-12-18 | $7.64 | $7.64 | 6,622 | — | — |
| 1985-12-17 | $7.70 | $7.70 | 151,145 | — | — |
| 1985-12-16 | $7.70 | $7.70 | 59,212 | — | — |
| 1985-12-13 | $7.77 | $7.77 | 73,235 | — | — |
| 1985-12-12 | $7.54 | $7.54 | 8,570 | — | — |
| 1985-12-11 | $7.54 | $7.54 | 30,774 | — | — |
| 1985-12-10 | $7.54 | $7.54 | 10,518 | — | — |
| 1985-12-09 | $7.48 | $7.48 | 3,896 | — | — |
| 1985-12-06 | $7.48 | $7.48 | 42,461 | — | — |
| 1985-12-05 | $7.57 | $7.57 | 41,292 | — | — |
| 1985-12-04 | $7.41 | $7.41 | 52,589 | — | — |
| 1985-12-03 | $7.25 | $7.25 | 3,506 | — | — |
| 1985-12-02 | $7.41 | $7.41 | 42,461 | — | — |
| 1985-11-29 | $7.64 | $7.64 | 13,245 | — | — |
| 1985-11-27 | $7.64 | $7.64 | 84,922 | — | — |
| 1985-11-26 | $7.22 | $7.22 | 4,675 | — | — |
| 1985-11-25 | $7.41 | $7.41 | 19,088 | — | — |
| 1985-11-22 | $7.38 | $7.38 | 60,770 | — | — |
| 1985-11-21 | $7.54 | $7.54 | 15,192 | — | — |
| 1985-11-20 | $7.54 | $7.54 | 8,181 | — | — |
| 1985-11-19 | $7.48 | $7.48 | 47,525 | — | — |
| 1985-11-18 | $7.28 | $7.28 | 8,960 | — | — |
| 1985-11-15 | $7.25 | $7.25 | 9,349 | — | — |
| 1985-11-14 | $7.25 | $7.25 | 10,518 | — | — |
| 1985-11-13 | $7.06 | $7.06 | 12,855 | — | — |
| 1985-11-12 | $7.00 | $7.00 | 12,466 | — | — |
| 1985-11-11 | $6.90 | $6.90 | 4,285 | — | — |
| 1985-11-08 | $6.93 | $6.93 | 14,413 | — | — |
| 1985-11-07 | $6.93 | $6.93 | 7,012 | — | — |
| 1985-11-06 | $7.00 | $7.00 | 29,995 | — | — |
| 1985-11-05 | $6.77 | $6.77 | 16,361 | — | — |
| 1985-11-04 | $6.77 | $6.77 | 13,634 | — | — |
| 1985-11-01 | $6.51 | $6.51 | 33,112 | — | — |
| 1985-10-31 | $6.42 | $6.42 | 38,565 | — | — |
| 1985-10-30 | $6.42 | $6.42 | 66,613 | — | — |
| 1985-10-29 | $6.42 | $6.42 | 7,012 | — | — |
| 1985-10-28 | $6.42 | $6.42 | 5,454 | — | — |
| 1985-10-25 | $6.42 | $6.42 | 7,401 | — | — |
| 1985-10-24 | $6.42 | $6.42 | 12,466 | — | — |
| 1985-10-23 | $6.51 | $6.51 | 20,257 | — | — |
| 1985-10-22 | $6.45 | $6.45 | 17,140 | — | — |
| 1985-10-21 | $6.42 | $6.42 | 28,827 | — | — |
| 1985-10-18 | $6.51 | $6.51 | 2,727 | — | — |
| 1985-10-17 | $6.64 | $6.64 | 5,064 | — | — |
| 1985-10-16 | $6.48 | $6.48 | 1,948 | — | — |
| 1985-10-15 | $6.42 | $6.42 | 1,948 | — | — |
| 1985-10-14 | $6.45 | $6.45 | 67,392 | — | — |
| 1985-10-11 | $6.51 | $6.51 | 390 | — | — |
| 1985-10-10 | $6.48 | $6.48 | 1,948 | — | — |
| 1985-10-09 | $6.35 | $6.35 | 9,349 | — | — |
| 1985-10-08 | $6.23 | $6.23 | 8,960 | — | — |
| 1985-10-07 | $6.16 | $6.16 | 5,064 | — | — |
| 1985-10-04 | $6.03 | $6.03 | 158,936 | — | — |
| 1985-10-03 | $6.16 | $6.16 | 5,064 | — | — |
| 1985-10-02 | $6.23 | $6.23 | 3,116 | — | — |
| 1985-10-01 | $6.16 | $6.16 | 4,675 | — | — |
| 1985-09-30 | $6.16 | $6.16 | 33,112 | — | — |
| 1985-09-26 | $6.23 | $6.23 | 11,687 | — | — |
| 1985-09-25 | $6.48 | $6.48 | 33,501 | — | — |
| 1985-09-24 | $6.64 | $6.64 | 55,706 | — | — |
| 1985-09-23 | $6.77 | $6.77 | 8,960 | — | — |
| 1985-09-20 | $6.64 | $6.64 | 390 | — | — |
| 1985-09-19 | $6.71 | $6.71 | 7,012 | — | — |
| 1985-09-18 | $6.64 | $6.64 | 117,255 | — | — |
| 1985-09-17 | $6.58 | $6.58 | 5,454 | — | — |
| 1985-09-16 | $6.51 | $6.51 | 4,675 | — | — |
| 1985-09-13 | $6.64 | $6.64 | 3,896 | — | — |
| 1985-09-12 | $6.93 | $6.93 | 16,751 | — | — |
| 1985-09-11 | $7.12 | $7.12 | 2,727 | — | — |
| 1985-09-10 | $7.28 | $7.28 | 18,698 | — | — |
| 1985-09-09 | $7.19 | $7.19 | 0 | — | — |
| 1985-09-06 | $7.19 | $7.19 | 21,815 | — | — |
| 1985-09-05 | $7.19 | $7.19 | 3,506 | — | — |
| 1985-09-04 | $7.19 | $7.19 | 37,007 | — | — |
| 1985-09-03 | $7.38 | $7.38 | 7,401 | — | — |
| 1985-08-30 | $7.35 | $7.35 | 13,245 | — | — |
| 1985-08-29 | $7.12 | $7.12 | 6,622 | — | — |
| 1985-08-28 | $7.12 | $7.12 | 4,675 | — | — |
| 1985-08-27 | $7.12 | $7.12 | 7,791 | — | — |
| 1985-08-26 | $7.12 | $7.12 | 10,907 | — | — |
| 1985-08-23 | $7.12 | $7.12 | 11,297 | — | — |
| 1985-08-22 | $7.06 | $7.06 | 2,337 | — | — |
| 1985-08-21 | $7.00 | $7.00 | 14,413 | — | — |
| 1985-08-20 | $6.93 | $6.93 | 1,948 | — | — |
| 1985-08-19 | $7.00 | $7.00 | 132,447 | — | — |
| 1985-08-16 | $6.93 | $6.93 | 7,012 | — | — |
| 1985-08-15 | $6.93 | $6.93 | 2,727 | — | — |
| 1985-08-14 | $6.93 | $6.93 | 44,798 | — | — |
| 1985-08-13 | $6.77 | $6.77 | 13,634 | — | — |
| 1985-08-12 | $6.93 | $6.93 | 15,972 | — | — |
| 1985-08-09 | $7.06 | $7.06 | 7,791 | — | — |
| 1985-08-08 | $7.00 | $7.00 | 7,012 | — | — |
| 1985-08-07 | $7.06 | $7.06 | 259,440 | — | — |
| 1985-08-06 | $7.19 | $7.19 | 4,285 | — | — |
| 1985-08-05 | $7.28 | $7.28 | 0 | — | — |
| 1985-08-02 | $7.28 | $7.28 | 18,698 | — | — |
| 1985-08-01 | $7.12 | $7.12 | 8,960 | — | — |
| 1985-07-31 | $7.06 | $7.06 | 14,803 | — | — |
| 1985-07-30 | $7.06 | $7.06 | 30,774 | — | — |
| 1985-07-29 | $7.12 | $7.12 | 3,896 | — | — |
| 1985-07-26 | $7.12 | $7.12 | 3,506 | — | — |
| 1985-07-25 | $7.19 | $7.19 | 16,751 | — | — |
| 1985-07-24 | $7.06 | $7.06 | 45,967 | — | — |
| 1985-07-23 | $7.19 | $7.19 | 9,349 | — | — |
| 1985-07-22 | $7.22 | $7.22 | 3,116 | — | — |
| 1985-07-19 | $7.22 | $7.22 | 35,060 | — | — |
| 1985-07-18 | $7.00 | $7.00 | 49,473 | — | — |
| 1985-07-17 | $7.00 | $7.00 | 241,911 | — | — |
| 1985-07-16 | $6.71 | $6.71 | 65,444 | — | — |
| 1985-07-15 | $6.51 | $6.51 | 5,454 | — | — |
| 1985-07-12 | $6.51 | $6.51 | 6,233 | — | — |
| 1985-07-11 | $6.51 | $6.51 | 54,927 | — | — |
| 1985-07-10 | $6.64 | $6.64 | 26,100 | — | — |
| 1985-07-09 | $6.71 | $6.71 | 5,843 | — | — |
| 1985-07-08 | $7.00 | $7.00 | 2,337 | — | — |
| 1985-07-05 | $6.93 | $6.93 | 8,960 | — | — |
| 1985-07-03 | $6.93 | $6.93 | 24,542 | — | — |
| 1985-07-02 | $7.06 | $7.06 | 9,349 | — | — |
| 1985-07-01 | $7.25 | $7.25 | 19,088 | — | — |
| 1985-06-28 | $7.28 | $7.28 | 11,297 | — | — |
| 1985-06-27 | $7.06 | $7.06 | 8,570 | — | — |
| 1985-06-26 | $6.80 | $6.80 | 24,931 | — | — |
| 1985-06-25 | $6.64 | $6.64 | 17,530 | — | — |
| 1985-06-24 | $6.42 | $6.42 | 30,774 | — | — |
| 1985-06-21 | $6.32 | $6.32 | 29,216 | — | — |
| 1985-06-20 | $6.16 | $6.16 | 63,886 | — | — |
| 1985-06-19 | $5.94 | $5.94 | 76,741 | — | — |
| 1985-06-18 | $6.16 | $6.16 | 68,950 | — | — |
| 1985-06-17 | $6.51 | $6.51 | 29,995 | — | — |
| 1985-06-14 | $6.51 | $6.51 | 33,501 | — | — |
| 1985-06-13 | $6.77 | $6.77 | 13,634 | — | — |
| 1985-06-12 | $6.93 | $6.93 | 2,727 | — | — |
| 1985-06-11 | $6.93 | $6.93 | 4,675 | — | — |
| 1985-06-10 | $7.00 | $7.00 | 19,088 | — | — |
| 1985-06-07 | $6.93 | $6.93 | 37,397 | — | — |
| 1985-06-06 | $7.00 | $7.00 | 12,855 | — | — |
| 1985-06-05 | $7.12 | $7.12 | 13,245 | — | — |
| 1985-06-04 | $7.12 | $7.12 | 5,064 | — | — |
| 1985-06-03 | $7.28 | $7.28 | 5,843 | — | — |
| 1985-05-31 | $7.35 | $7.35 | 3,896 | — | — |
| 1985-05-30 | $7.35 | $7.35 | 3,116 | — | — |
| 1985-05-29 | $7.41 | $7.41 | 7,791 | — | — |
| 1985-05-28 | $7.41 | $7.41 | 7,791 | — | — |
| 1985-05-24 | $7.35 | $7.35 | 4,285 | — | — |
| 1985-05-23 | $7.41 | $7.41 | 23,373 | — | — |
| 1985-05-22 | $7.28 | $7.28 | 47,136 | — | — |
| 1985-05-21 | $7.25 | $7.25 | 113,749 | — | — |
| 1985-05-20 | $7.19 | $7.19 | 140,238 | — | — |
| 1985-05-17 | $7.12 | $7.12 | 109,464 | — | — |
| 1985-05-16 | $7.38 | $7.38 | 26,879 | — | — |
| 1985-05-15 | $7.41 | $7.41 | 8,960 | — | — |
| 1985-05-14 | $7.54 | $7.54 | 10,907 | — | — |
| 1985-05-13 | $7.70 | $7.70 | 27,658 | — | — |
| 1985-05-10 | $7.64 | $7.64 | 61,549 | — | — |
| 1985-05-09 | $7.54 | $7.54 | 26,100 | — | — |
| 1985-05-08 | $7.41 | $7.41 | 1,169 | — | — |
| 1985-05-07 | $7.41 | $7.41 | 16,361 | — | — |
| 1985-05-06 | $7.48 | $7.48 | 1,169 | — | — |
| 1985-05-03 | $7.41 | $7.41 | 2,337 | — | — |
| 1985-05-02 | $7.41 | $7.41 | 15,972 | — | — |
| 1985-05-01 | $7.41 | $7.41 | 24,542 | — | — |
| 1985-04-30 | $7.57 | $7.57 | 4,675 | — | — |
| 1985-04-29 | $7.57 | $7.57 | 8,960 | — | — |
| 1985-04-26 | $7.38 | $7.38 | 4,675 | — | — |
| 1985-04-25 | $7.41 | $7.41 | 19,867 | — | — |
| 1985-04-24 | $7.35 | $7.35 | 19,088 | — | — |
| 1985-04-23 | $7.41 | $7.41 | 34,280 | — | — |
| 1985-04-22 | $7.54 | $7.54 | 2,337 | — | — |
| 1985-04-19 | $7.57 | $7.57 | 6,233 | — | — |
| 1985-04-18 | $7.70 | $7.70 | 390 | — | — |
| 1985-04-17 | $7.70 | $7.70 | 390 | — | — |
| 1985-04-16 | $7.70 | $7.70 | 7,012 | — | — |
| 1985-04-15 | $7.77 | $7.77 | 0 | — | — |
| 1985-04-12 | $7.77 | $7.77 | 7,012 | — | — |
| 1985-04-11 | $7.57 | $7.57 | 7,791 | — | — |
| 1985-04-10 | $7.38 | $7.38 | 87,649 | — | — |
| 1985-04-09 | $7.28 | $7.28 | 24,542 | — | — |
| 1985-04-08 | $7.28 | $7.28 | 7,401 | — | — |
| 1985-04-04 | $7.41 | $7.41 | 51,031 | — | — |
| 1985-04-03 | $7.28 | $7.28 | 70,509 | — | — |
| 1985-04-02 | $7.54 | $7.54 | 390 | — | — |
| 1985-04-01 | $7.64 | $7.64 | 27,658 | — | — |
| 1985-03-29 | $7.48 | $7.48 | 7,791 | — | — |
| 1985-03-28 | $7.54 | $7.54 | 79,079 | — | — |
| 1985-03-27 | $7.70 | $7.70 | 390 | — | — |
| 1985-03-26 | $7.70 | $7.70 | 31,554 | — | — |
| 1985-03-25 | $7.77 | $7.77 | 3,116 | — | — |
| 1985-03-22 | $7.83 | $7.83 | 32,333 | — | — |
| 1985-03-21 | $7.89 | $7.89 | 51,031 | — | — |
| 1985-03-20 | $8.05 | $8.05 | 1,948 | — | — |
| 1985-03-19 | $7.96 | $7.96 | 87,649 | — | — |
| 1985-03-18 | $7.96 | $7.96 | 31,164 | — | — |
| 1985-03-15 | $8.05 | $8.05 | 2,727 | — | — |
| 1985-03-14 | $8.18 | $8.18 | 6,233 | — | — |
| 1985-03-13 | $8.25 | $8.25 | 7,791 | — | — |
| 1985-03-12 | $8.31 | $8.31 | 14,413 | — | — |
| 1985-03-11 | $8.38 | $8.38 | 47,136 | — | — |
| 1985-03-08 | $8.38 | $8.38 | 18,698 | — | — |
| 1985-03-07 | $8.38 | $8.38 | 108,684 | — | — |
| 1985-03-06 | $8.47 | $8.47 | 125,825 | — | — |
| 1985-03-05 | $8.47 | $8.47 | 38,176 | — | — |
| 1985-03-04 | $8.47 | $8.47 | 4,675 | — | — |
| 1985-03-01 | $8.54 | $8.54 | 15,582 | — | — |
| 1985-02-28 | $8.38 | $8.38 | 8,181 | — | — |
| 1985-02-27 | $8.38 | $8.38 | 0 | — | — |
| 1985-02-26 | $8.38 | $8.38 | 6,622 | — | — |
| 1985-02-25 | $8.47 | $8.47 | 243,469 | — | — |
| 1985-02-22 | $8.60 | $8.60 | 203,345 | — | — |
| 1985-02-21 | $8.66 | $8.66 | 31,554 | — | — |
| 1985-02-20 | $8.73 | $8.73 | 43,630 | — | — |
| 1985-02-19 | $8.73 | $8.73 | 21,425 | — | — |
| 1985-02-15 | $8.73 | $8.73 | 7,791 | — | — |
| 1985-02-14 | $8.73 | $8.73 | 21,815 | — | — |
| 1985-02-13 | $8.82 | $8.82 | 5,843 | — | — |
| 1985-02-12 | $8.73 | $8.73 | 9,349 | — | — |
| 1985-02-11 | $8.73 | $8.73 | 95,050 | — | — |
| 1985-02-08 | $8.73 | $8.73 | 13,245 | — | — |
| 1985-02-07 | $8.82 | $8.82 | 33,501 | — | — |
| 1985-02-06 | $8.54 | $8.54 | 10,518 | — | — |
| 1985-02-05 | $8.38 | $8.38 | 47,136 | — | — |
| 1985-02-04 | $8.47 | $8.47 | 24,542 | — | — |
| 1985-02-01 | $8.60 | $8.60 | 5,843 | — | — |
| 1985-01-31 | $8.44 | $8.44 | 12,076 | — | — |
| 1985-01-30 | $8.44 | $8.44 | 40,903 | — | — |
| 1985-01-29 | $8.25 | $8.25 | 15,582 | — | — |
| 1985-01-28 | $8.25 | $8.25 | 85,311 | — | — |
| 1985-01-25 | $8.05 | $8.05 | 41,682 | — | — |
| 1985-01-24 | $8.12 | $8.12 | 65,444 | — | — |
| 1985-01-23 | $8.18 | $8.18 | 162,832 | — | — |
| 1985-01-22 | $7.89 | $7.89 | 20,646 | — | — |
| 1985-01-21 | $7.70 | $7.70 | 49,862 | — | — |
| 1985-01-18 | $7.64 | $7.64 | 37,786 | — | — |
| 1985-01-17 | $7.54 | $7.54 | 42,851 | — | — |
| 1985-01-16 | $7.64 | $7.64 | 5,064 | — | — |
| 1985-01-15 | $7.70 | $7.70 | 155,820 | — | — |
| 1985-01-14 | $7.57 | $7.57 | 121,929 | — | — |
| 1985-01-11 | $7.28 | $7.28 | 52,979 | — | — |
| 1985-01-10 | $7.28 | $7.28 | 25,710 | — | — |
| 1985-01-09 | $6.71 | $6.71 | 56,485 | — | — |
| 1985-01-08 | $6.58 | $6.58 | 29,216 | — | — |
| 1985-01-07 | $6.58 | $6.58 | 11,297 | — | — |
| 1985-01-04 | $6.64 | $6.64 | 35,839 | — | — |
| 1985-01-03 | $6.64 | $6.64 | 35,839 | — | — |
| 1985-01-02 | $6.93 | $6.93 | 8,570 | — | — |