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 | $8.28 | $8.28 | 12,375 | — | — |
| 1985-12-30 | $8.22 | $8.22 | 6,525 | — | — |
| 1985-12-27 | $8.28 | $8.28 | 24,300 | — | — |
| 1985-12-26 | $8.17 | $8.17 | 3,600 | — | — |
| 1985-12-24 | $8.06 | $8.06 | 2,700 | — | — |
| 1985-12-23 | $7.94 | $7.94 | 15,300 | — | — |
| 1985-12-20 | $8.00 | $8.00 | 19,125 | — | — |
| 1985-12-19 | $8.17 | $8.17 | 25,650 | — | — |
| 1985-12-18 | $8.11 | $8.11 | 15,300 | — | — |
| 1985-12-17 | $8.00 | $8.00 | 11,700 | — | — |
| 1985-12-16 | $8.11 | $8.11 | 13,950 | — | — |
| 1985-12-13 | $8.00 | $8.00 | 17,550 | — | — |
| 1985-12-12 | $8.06 | $8.06 | 24,975 | — | — |
| 1985-12-11 | $8.00 | $8.00 | 21,600 | — | — |
| 1985-12-10 | $8.00 | $8.00 | 14,625 | — | — |
| 1985-12-09 | $8.00 | $8.00 | 16,650 | — | — |
| 1985-12-06 | $8.06 | $8.06 | 50,850 | — | — |
| 1985-12-05 | $8.17 | $8.17 | 22,500 | — | — |
| 1985-12-04 | $8.22 | $8.22 | 109,575 | — | — |
| 1985-12-03 | $8.00 | $8.00 | 9,000 | — | — |
| 1985-12-02 | $8.00 | $8.00 | 9,675 | — | — |
| 1985-11-29 | $8.11 | $8.11 | 8,550 | — | — |
| 1985-11-27 | $8.11 | $8.11 | 13,275 | — | — |
| 1985-11-26 | $8.06 | $8.06 | 20,925 | — | — |
| 1985-11-25 | $8.00 | $8.00 | 11,925 | — | — |
| 1985-11-22 | $8.00 | $8.00 | 22,950 | — | — |
| 1985-11-21 | $8.00 | $8.00 | 20,475 | — | — |
| 1985-11-20 | $8.00 | $8.00 | 12,825 | — | — |
| 1985-11-19 | $8.00 | $8.00 | 26,325 | — | — |
| 1985-11-18 | $8.00 | $8.00 | 36,000 | — | — |
| 1985-11-15 | $7.94 | $7.94 | 23,400 | — | — |
| 1985-11-14 | $7.94 | $7.94 | 88,875 | — | — |
| 1985-11-13 | $7.89 | $7.89 | 34,650 | — | — |
| 1985-11-12 | $7.94 | $7.94 | 66,600 | — | — |
| 1985-11-11 | $8.00 | $8.00 | 50,850 | — | — |
| 1985-11-08 | $8.00 | $8.00 | 247,050 | — | — |
| 1985-11-07 | $7.94 | $7.94 | 15,300 | — | — |
| 1985-11-06 | $8.00 | $8.00 | 11,025 | — | — |
| 1985-11-05 | $7.94 | $7.94 | 3,825 | — | — |
| 1985-11-04 | $7.89 | $7.89 | 19,575 | — | — |
| 1985-11-01 | $8.00 | $8.00 | 4,950 | — | — |
| 1985-10-31 | $8.00 | $8.00 | 8,550 | — | — |
| 1985-10-30 | $8.17 | $8.17 | 6,075 | — | — |
| 1985-10-29 | $8.11 | $8.11 | 2,475 | — | — |
| 1985-10-28 | $8.06 | $8.06 | 1,800 | — | — |
| 1985-10-25 | $8.22 | $8.22 | 5,625 | — | — |
| 1985-10-24 | $8.06 | $8.06 | 12,150 | — | — |
| 1985-10-23 | $8.44 | $8.44 | 450 | — | — |
| 1985-10-22 | $8.44 | $8.44 | 1,350 | — | — |
| 1985-10-21 | $8.33 | $8.33 | 12,150 | — | — |
| 1985-10-18 | $8.22 | $8.22 | 13,050 | — | — |
| 1985-10-17 | $8.39 | $8.39 | 6,750 | — | — |
| 1985-10-16 | $8.28 | $8.28 | 2,250 | — | — |
| 1985-10-15 | $8.39 | $8.39 | 7,875 | — | — |
| 1985-10-14 | $8.44 | $8.44 | 3,375 | — | — |
| 1985-10-11 | $8.50 | $8.50 | 41,850 | — | — |
| 1985-10-10 | $8.78 | $8.78 | 4,725 | — | — |
| 1985-10-09 | $8.56 | $8.56 | 3,600 | — | — |
| 1985-10-08 | $8.67 | $8.67 | 7,650 | — | — |
| 1985-10-07 | $8.44 | $8.44 | 1,125 | — | — |
| 1985-10-04 | $8.44 | $8.44 | 3,375 | — | — |
| 1985-10-03 | $8.61 | $8.61 | 47,700 | — | — |
| 1985-10-02 | $8.61 | $8.61 | 7,650 | — | — |
| 1985-10-01 | $8.61 | $8.61 | 6,750 | — | — |
| 1985-09-30 | $8.44 | $8.44 | 74,025 | — | — |
| 1985-09-26 | $8.56 | $8.56 | 4,725 | — | — |
| 1985-09-25 | $8.39 | $8.39 | 4,500 | — | — |
| 1985-09-24 | $8.28 | $8.28 | 8,550 | — | — |
| 1985-09-23 | $7.89 | $7.89 | 6,075 | — | — |
| 1985-09-20 | $7.83 | $7.83 | 5,850 | — | — |
| 1985-09-19 | $7.83 | $7.83 | 4,050 | — | — |
| 1985-09-18 | $7.83 | $7.83 | 7,425 | — | — |
| 1985-09-17 | $7.83 | $7.83 | 3,825 | — | — |
| 1985-09-16 | $7.67 | $7.67 | 9,000 | — | — |
| 1985-09-13 | $7.61 | $7.61 | 3,375 | — | — |
| 1985-09-12 | $7.72 | $7.72 | 8,550 | — | — |
| 1985-09-11 | $7.67 | $7.67 | 12,150 | — | — |
| 1985-09-10 | $7.78 | $7.78 | 24,750 | — | — |
| 1985-09-09 | $7.67 | $7.67 | 9,900 | — | — |
| 1985-09-06 | $7.67 | $7.67 | 9,900 | — | — |
| 1985-09-05 | $7.67 | $7.67 | 23,175 | — | — |
| 1985-09-04 | $7.39 | $7.39 | 17,100 | — | — |
| 1985-09-03 | $7.67 | $7.67 | 26,100 | — | — |
| 1985-08-30 | $7.78 | $7.78 | 10,575 | — | — |
| 1985-08-29 | $7.94 | $7.94 | 8,550 | — | — |
| 1985-08-28 | $7.78 | $7.78 | 10,800 | — | — |
| 1985-08-27 | $7.78 | $7.78 | 26,325 | — | — |
| 1985-08-26 | $8.06 | $8.06 | 13,050 | — | — |
| 1985-08-23 | $8.11 | $8.11 | 20,025 | — | — |
| 1985-08-22 | $8.17 | $8.17 | 18,450 | — | — |
| 1985-08-21 | $8.44 | $8.44 | 18,000 | — | — |
| 1985-08-20 | $8.33 | $8.33 | 5,850 | — | — |
| 1985-08-19 | $8.39 | $8.39 | 15,750 | — | — |
| 1985-08-16 | $8.50 | $8.50 | 24,075 | — | — |
| 1985-08-15 | $8.61 | $8.61 | 2,925 | — | — |
| 1985-08-14 | $8.72 | $8.72 | 38,925 | — | — |
| 1985-08-13 | $8.61 | $8.61 | 9,000 | — | — |
| 1985-08-12 | $8.67 | $8.67 | 6,750 | — | — |
| 1985-08-09 | $8.72 | $8.72 | 3,825 | — | — |
| 1985-08-08 | $8.72 | $8.72 | 9,225 | — | — |
| 1985-08-07 | $8.61 | $8.61 | 6,975 | — | — |
| 1985-08-06 | $8.50 | $8.50 | 7,875 | — | — |
| 1985-08-05 | $8.83 | $8.83 | 9,900 | — | — |
| 1985-08-02 | $8.94 | $8.94 | 6,300 | — | — |
| 1985-08-01 | $8.78 | $8.78 | 15,300 | — | — |
| 1985-07-31 | $8.67 | $8.67 | 10,125 | — | — |
| 1985-07-30 | $8.61 | $8.61 | 5,175 | — | — |
| 1985-07-29 | $8.50 | $8.50 | 4,950 | — | — |
| 1985-07-26 | $8.67 | $8.67 | 9,000 | — | — |
| 1985-07-25 | $8.56 | $8.56 | 9,225 | — | — |
| 1985-07-24 | $8.61 | $8.61 | 7,200 | — | — |
| 1985-07-23 | $8.61 | $8.61 | 9,450 | — | — |
| 1985-07-22 | $8.72 | $8.72 | 8,550 | — | — |
| 1985-07-19 | $8.67 | $8.67 | 10,125 | — | — |
| 1985-07-18 | $8.67 | $8.67 | 6,525 | — | — |
| 1985-07-17 | $8.61 | $8.61 | 29,925 | — | — |
| 1985-07-16 | $8.67 | $8.67 | 44,100 | — | — |
| 1985-07-15 | $8.39 | $8.39 | 46,575 | — | — |
| 1985-07-12 | $8.30 | $8.30 | 7,088 | — | — |
| 1985-07-11 | $8.30 | $8.30 | 14,175 | — | — |
| 1985-07-10 | $8.37 | $8.37 | 3,038 | — | — |
| 1985-07-09 | $8.37 | $8.37 | 11,813 | — | — |
| 1985-07-08 | $8.41 | $8.41 | 8,100 | — | — |
| 1985-07-05 | $8.48 | $8.48 | 8,100 | — | — |
| 1985-07-03 | $8.52 | $8.52 | 15,525 | — | — |
| 1985-07-02 | $8.41 | $8.41 | 11,813 | — | — |
| 1985-07-01 | $8.30 | $8.30 | 9,450 | — | — |
| 1985-06-28 | $8.07 | $8.07 | 21,600 | — | — |
| 1985-06-27 | $8.07 | $8.07 | 14,175 | — | — |
| 1985-06-26 | $8.04 | $8.04 | 26,663 | — | — |
| 1985-06-25 | $7.96 | $7.96 | 8,775 | — | — |
| 1985-06-24 | $8.04 | $8.04 | 9,450 | — | — |
| 1985-06-21 | $8.07 | $8.07 | 21,938 | — | — |
| 1985-06-20 | $8.04 | $8.04 | 13,838 | — | — |
| 1985-06-19 | $8.15 | $8.15 | 22,613 | — | — |
| 1985-06-18 | $7.78 | $7.78 | 10,463 | — | — |
| 1985-06-17 | $7.70 | $7.70 | 6,075 | — | — |
| 1985-06-14 | $7.74 | $7.74 | 9,113 | — | — |
| 1985-06-13 | $7.70 | $7.70 | 22,275 | — | — |
| 1985-06-12 | $7.81 | $7.81 | 9,450 | — | — |
| 1985-06-11 | $7.70 | $7.70 | 11,138 | — | — |
| 1985-06-10 | $7.59 | $7.59 | 4,388 | — | — |
| 1985-06-07 | $7.59 | $7.59 | 12,150 | — | — |
| 1985-06-06 | $7.63 | $7.63 | 11,813 | — | — |
| 1985-06-05 | $7.74 | $7.74 | 5,400 | — | — |
| 1985-06-04 | $7.74 | $7.74 | 5,400 | — | — |
| 1985-06-03 | $7.59 | $7.59 | 5,738 | — | — |
| 1985-05-31 | $7.81 | $7.81 | 6,750 | — | — |
| 1985-05-30 | $7.78 | $7.78 | 30,375 | — | — |
| 1985-05-29 | $7.78 | $7.78 | 29,025 | — | — |
| 1985-05-28 | $7.70 | $7.70 | 7,425 | — | — |
| 1985-05-24 | $7.63 | $7.63 | 12,825 | — | — |
| 1985-05-23 | $7.70 | $7.70 | 9,113 | — | — |
| 1985-05-22 | $7.59 | $7.59 | 19,575 | — | — |
| 1985-05-21 | $7.63 | $7.63 | 28,688 | — | — |
| 1985-05-20 | $7.63 | $7.63 | 6,750 | — | — |
| 1985-05-17 | $7.56 | $7.56 | 19,913 | — | — |
| 1985-05-16 | $7.52 | $7.52 | 9,113 | — | — |
| 1985-05-15 | $7.44 | $7.44 | 16,200 | — | — |
| 1985-05-14 | $7.33 | $7.33 | 10,800 | — | — |
| 1985-05-13 | $7.33 | $7.33 | 4,050 | — | — |
| 1985-05-10 | $7.30 | $7.30 | 3,375 | — | — |
| 1985-05-09 | $7.30 | $7.30 | 21,263 | — | — |
| 1985-05-08 | $7.30 | $7.30 | 12,150 | — | — |
| 1985-05-07 | $7.26 | $7.26 | 6,413 | — | — |
| 1985-05-06 | $7.19 | $7.19 | 5,063 | — | — |
| 1985-05-03 | $7.22 | $7.22 | 7,763 | — | — |
| 1985-05-02 | $7.19 | $7.19 | 6,750 | — | — |
| 1985-05-01 | $7.15 | $7.15 | 7,088 | — | — |
| 1985-04-30 | $7.15 | $7.15 | 12,150 | — | — |
| 1985-04-29 | $7.22 | $7.22 | 8,100 | — | — |
| 1985-04-26 | $7.15 | $7.15 | 4,050 | — | — |
| 1985-04-25 | $7.19 | $7.19 | 7,088 | — | — |
| 1985-04-24 | $7.15 | $7.15 | 2,025 | — | — |
| 1985-04-23 | $7.11 | $7.11 | 1,350 | — | — |
| 1985-04-22 | $7.07 | $7.07 | 4,388 | — | — |
| 1985-04-19 | $7.07 | $7.07 | 9,113 | — | — |
| 1985-04-18 | $7.07 | $7.07 | 8,100 | — | — |
| 1985-04-17 | $7.07 | $7.07 | 6,075 | — | — |
| 1985-04-16 | $7.15 | $7.15 | 11,813 | — | — |
| 1985-04-15 | $7.19 | $7.19 | 8,438 | — | — |
| 1985-04-12 | $7.19 | $7.19 | 3,713 | — | — |
| 1985-04-11 | $7.15 | $7.15 | 12,150 | — | — |
| 1985-04-10 | $7.00 | $7.00 | 38,138 | — | — |
| 1985-04-09 | $7.15 | $7.15 | 17,213 | — | — |
| 1985-04-08 | $7.04 | $7.04 | 9,788 | — | — |
| 1985-04-04 | $7.15 | $7.15 | 5,063 | — | — |
| 1985-04-03 | $7.15 | $7.15 | 7,425 | — | — |
| 1985-04-02 | $7.04 | $7.04 | 3,713 | — | — |
| 1985-04-01 | $6.96 | $6.96 | 14,175 | — | — |
| 1985-03-29 | $6.93 | $6.93 | 10,125 | — | — |
| 1985-03-28 | $6.85 | $6.85 | 13,838 | — | — |
| 1985-03-27 | $6.81 | $6.81 | 5,738 | — | — |
| 1985-03-26 | $6.89 | $6.89 | 21,263 | — | — |
| 1985-03-25 | $6.81 | $6.81 | 9,450 | — | — |
| 1985-03-22 | $6.85 | $6.85 | 23,625 | — | — |
| 1985-03-21 | $6.74 | $6.74 | 23,963 | — | — |
| 1985-03-20 | $6.89 | $6.89 | 11,475 | — | — |
| 1985-03-19 | $7.04 | $7.04 | 16,200 | — | — |
| 1985-03-18 | $7.04 | $7.04 | 10,463 | — | — |
| 1985-03-15 | $7.15 | $7.15 | 3,038 | — | — |
| 1985-03-14 | $7.15 | $7.15 | 7,088 | — | — |
| 1985-03-13 | $7.11 | $7.11 | 14,850 | — | — |
| 1985-03-12 | $7.26 | $7.26 | 9,788 | — | — |
| 1985-03-11 | $7.26 | $7.26 | 6,075 | — | — |
| 1985-03-08 | $7.30 | $7.30 | 15,863 | — | — |
| 1985-03-07 | $7.30 | $7.30 | 11,475 | — | — |
| 1985-03-06 | $7.26 | $7.26 | 3,038 | — | — |
| 1985-03-05 | $7.30 | $7.30 | 7,425 | — | — |
| 1985-03-04 | $7.19 | $7.19 | 4,050 | — | — |
| 1985-03-01 | $7.37 | $7.37 | 5,063 | — | — |
| 1985-02-28 | $7.37 | $7.37 | 7,425 | — | — |
| 1985-02-27 | $7.33 | $7.33 | 5,063 | — | — |
| 1985-02-26 | $7.33 | $7.33 | 21,938 | — | — |
| 1985-02-25 | $7.41 | $7.41 | 5,063 | — | — |
| 1985-02-22 | $7.37 | $7.37 | 13,838 | — | — |
| 1985-02-21 | $7.33 | $7.33 | 9,113 | — | — |
| 1985-02-20 | $7.48 | $7.48 | 4,050 | — | — |
| 1985-02-19 | $7.48 | $7.48 | 8,100 | — | — |
| 1985-02-15 | $7.44 | $7.44 | 3,375 | — | — |
| 1985-02-14 | $7.48 | $7.48 | 7,425 | — | — |
| 1985-02-13 | $7.44 | $7.44 | 11,475 | — | — |
| 1985-02-12 | $7.52 | $7.52 | 3,038 | — | — |
| 1985-02-11 | $7.52 | $7.52 | 10,800 | — | — |
| 1985-02-08 | $7.59 | $7.59 | 19,238 | — | — |
| 1985-02-07 | $7.67 | $7.67 | 44,550 | — | — |
| 1985-02-06 | $7.48 | $7.48 | 35,775 | — | — |
| 1985-02-05 | $7.33 | $7.33 | 4,388 | — | — |
| 1985-02-04 | $7.26 | $7.26 | 10,463 | — | — |
| 1985-02-01 | $7.19 | $7.19 | 7,088 | — | — |
| 1985-01-31 | $7.30 | $7.30 | 13,838 | — | — |
| 1985-01-30 | $7.22 | $7.22 | 52,988 | — | — |
| 1985-01-29 | $7.30 | $7.30 | 5,738 | — | — |
| 1985-01-28 | $7.33 | $7.33 | 12,488 | — | — |
| 1985-01-25 | $7.37 | $7.37 | 6,750 | — | — |
| 1985-01-24 | $7.22 | $7.22 | 11,475 | — | — |
| 1985-01-23 | $7.26 | $7.26 | 20,588 | — | — |
| 1985-01-22 | $7.26 | $7.26 | 20,925 | — | — |
| 1985-01-21 | $7.07 | $7.07 | 15,863 | — | — |
| 1985-01-18 | $7.07 | $7.07 | 10,463 | — | — |
| 1985-01-17 | $7.07 | $7.07 | 11,138 | — | — |
| 1985-01-16 | $7.07 | $7.07 | 9,113 | — | — |
| 1985-01-15 | $7.07 | $7.07 | 7,088 | — | — |
| 1985-01-14 | $7.00 | $7.00 | 4,050 | — | — |
| 1985-01-11 | $7.00 | $7.00 | 13,163 | — | — |
| 1985-01-10 | $7.07 | $7.07 | 4,725 | — | — |
| 1985-01-09 | $7.04 | $7.04 | 7,425 | — | — |
| 1985-01-08 | $6.93 | $6.93 | 19,913 | — | — |
| 1985-01-07 | $7.00 | $7.00 | 17,213 | — | — |
| 1985-01-04 | $6.96 | $6.96 | 7,425 | — | — |
| 1985-01-03 | $7.11 | $7.11 | 39,150 | — | — |
| 1985-01-02 | $7.00 | $7.00 | 13,500 | — | — |