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 | $9.19 | $9.19 | 32,600 | — | — |
| 1985-12-30 | $9.25 | $9.25 | 7,600 | — | — |
| 1985-12-27 | $9.25 | $9.25 | 4,000 | — | — |
| 1985-12-26 | $9.25 | $9.25 | 7,000 | — | — |
| 1985-12-24 | $9.19 | $9.19 | 1,600 | — | — |
| 1985-12-23 | $9.06 | $9.06 | 8,400 | — | — |
| 1985-12-20 | $8.88 | $8.88 | 600 | — | — |
| 1985-12-19 | $9.00 | $9.00 | 6,200 | — | — |
| 1985-12-18 | $8.88 | $8.88 | 7,000 | — | — |
| 1985-12-17 | $9.06 | $9.06 | 3,600 | — | — |
| 1985-12-16 | $9.13 | $9.13 | 4,600 | — | — |
| 1985-12-13 | $9.25 | $9.25 | 6,800 | — | — |
| 1985-12-12 | $9.06 | $9.06 | 25,200 | — | — |
| 1985-12-11 | $9.19 | $9.19 | 9,200 | — | — |
| 1985-12-10 | $9.19 | $9.19 | 7,600 | — | — |
| 1985-12-09 | $9.50 | $9.50 | 4,400 | — | — |
| 1985-12-06 | $9.56 | $9.56 | 4,600 | — | — |
| 1985-12-05 | $9.56 | $9.56 | 16,200 | — | — |
| 1985-12-04 | $9.00 | $9.00 | 13,400 | — | — |
| 1985-12-03 | $8.75 | $8.75 | 2,200 | — | — |
| 1985-12-02 | $8.88 | $8.88 | 7,800 | — | — |
| 1985-11-29 | $9.13 | $9.13 | 6,800 | — | — |
| 1985-11-27 | $9.25 | $9.25 | 8,200 | — | — |
| 1985-11-26 | $9.06 | $9.06 | 5,800 | — | — |
| 1985-11-25 | $9.06 | $9.06 | 200 | — | — |
| 1985-11-22 | $9.00 | $9.00 | 11,400 | — | — |
| 1985-11-21 | $8.81 | $8.81 | 1,800 | — | — |
| 1985-11-20 | $8.88 | $8.88 | 2,000 | — | — |
| 1985-11-19 | $8.75 | $8.75 | 7,000 | — | — |
| 1985-11-18 | $8.81 | $8.81 | 1,600 | — | — |
| 1985-11-15 | $8.75 | $8.75 | 3,400 | — | — |
| 1985-11-14 | $8.88 | $8.88 | 9,400 | — | — |
| 1985-11-13 | $8.75 | $8.75 | 16,800 | — | — |
| 1985-11-12 | $8.63 | $8.63 | 7,800 | — | — |
| 1985-11-11 | $8.38 | $8.38 | 3,000 | — | — |
| 1985-11-08 | $8.19 | $8.19 | 4,000 | — | — |
| 1985-11-07 | $8.44 | $8.44 | 1,600 | — | — |
| 1985-11-06 | $8.50 | $8.50 | 15,000 | — | — |
| 1985-11-05 | $8.31 | $8.31 | 5,800 | — | — |
| 1985-11-04 | $8.44 | $8.44 | 6,200 | — | — |
| 1985-11-01 | $8.56 | $8.56 | 14,000 | — | — |
| 1985-10-31 | $8.31 | $8.31 | 4,800 | — | — |
| 1985-10-30 | $8.38 | $8.38 | 5,800 | — | — |
| 1985-10-29 | $8.19 | $8.19 | 31,600 | — | — |
| 1985-10-28 | $8.00 | $8.00 | 10,200 | — | — |
| 1985-10-25 | $8.00 | $8.00 | 57,800 | — | — |
| 1985-10-24 | $8.69 | $8.69 | 1,800 | — | — |
| 1985-10-23 | $8.75 | $8.75 | 2,000 | — | — |
| 1985-10-22 | $8.56 | $8.56 | 2,400 | — | — |
| 1985-10-21 | $8.69 | $8.69 | 6,400 | — | — |
| 1985-10-18 | $8.88 | $8.88 | 6,400 | — | — |
| 1985-10-17 | $8.50 | $8.50 | 1,400 | — | — |
| 1985-10-16 | $8.69 | $8.69 | 400 | — | — |
| 1985-10-15 | $8.75 | $8.75 | 5,800 | — | — |
| 1985-10-14 | $8.69 | $8.69 | 1,600 | — | — |
| 1985-10-11 | $8.94 | $8.94 | 600 | — | — |
| 1985-10-10 | $8.88 | $8.88 | 5,600 | — | — |
| 1985-10-09 | $8.75 | $8.75 | 6,000 | — | — |
| 1985-10-08 | $8.63 | $8.63 | 7,200 | — | — |
| 1985-10-07 | $8.75 | $8.75 | 1,400 | — | — |
| 1985-10-04 | $8.75 | $8.75 | 400 | — | — |
| 1985-10-03 | $8.75 | $8.75 | 400 | — | — |
| 1985-10-02 | $8.75 | $8.75 | 4,200 | — | — |
| 1985-10-01 | $8.63 | $8.63 | 3,400 | — | — |
| 1985-09-30 | $8.44 | $8.44 | 4,400 | — | — |
| 1985-09-26 | $8.38 | $8.38 | 5,400 | — | — |
| 1985-09-25 | $8.38 | $8.38 | 9,000 | — | — |
| 1985-09-24 | $8.38 | $8.38 | 3,200 | — | — |
| 1985-09-23 | $8.38 | $8.38 | 6,400 | — | — |
| 1985-09-20 | $8.50 | $8.50 | 4,400 | — | — |
| 1985-09-19 | $8.63 | $8.63 | 5,200 | — | — |
| 1985-09-18 | $8.56 | $8.56 | 6,800 | — | — |
| 1985-09-17 | $8.63 | $8.63 | 4,800 | — | — |
| 1985-09-16 | $9.13 | $9.13 | 600 | — | — |
| 1985-09-13 | $9.19 | $9.19 | 4,600 | — | — |
| 1985-09-12 | $9.06 | $9.06 | 8,200 | — | — |
| 1985-09-11 | $9.25 | $9.25 | 12,000 | — | — |
| 1985-09-10 | $8.94 | $8.94 | 17,000 | — | — |
| 1985-09-09 | $9.25 | $9.25 | 17,400 | — | — |
| 1985-09-06 | $10.19 | $10.19 | 7,000 | — | — |
| 1985-09-05 | $9.88 | $9.88 | 1,200 | — | — |
| 1985-09-04 | $9.88 | $9.88 | 2,200 | — | — |
| 1985-09-03 | $10.06 | $10.06 | 1,000 | — | — |
| 1985-08-30 | $10.06 | $10.06 | 1,200 | — | — |
| 1985-08-29 | $10.00 | $10.00 | 1,000 | — | — |
| 1985-08-28 | $10.00 | $10.00 | 4,000 | — | — |
| 1985-08-27 | $10.25 | $10.25 | 6,600 | — | — |
| 1985-08-26 | $9.88 | $9.88 | 1,400 | — | — |
| 1985-08-23 | $10.00 | $10.00 | 1,200 | — | — |
| 1985-08-22 | $10.00 | $10.00 | 1,200 | — | — |
| 1985-08-21 | $10.13 | $10.13 | 5,400 | — | — |
| 1985-08-20 | $10.13 | $10.13 | 1,200 | — | — |
| 1985-08-19 | $10.25 | $10.25 | 600 | — | — |
| 1985-08-16 | $10.25 | $10.25 | 1,800 | — | — |
| 1985-08-15 | $10.31 | $10.31 | 1,800 | — | — |
| 1985-08-14 | $10.13 | $10.13 | 3,000 | — | — |
| 1985-08-13 | $10.38 | $10.38 | 1,600 | — | — |
| 1985-08-12 | $10.25 | $10.25 | 2,200 | — | — |
| 1985-08-09 | $10.25 | $10.25 | 600 | — | — |
| 1985-08-08 | $10.25 | $10.25 | 5,200 | — | — |
| 1985-08-07 | $10.06 | $10.06 | 2,000 | — | — |
| 1985-08-06 | $10.19 | $10.19 | 5,600 | — | — |
| 1985-08-05 | $10.44 | $10.44 | 3,200 | — | — |
| 1985-08-02 | $10.69 | $10.69 | 1,200 | — | — |
| 1985-08-01 | $10.56 | $10.56 | 3,200 | — | — |
| 1985-07-31 | $10.88 | $10.88 | 400 | — | — |
| 1985-07-30 | $11.00 | $11.00 | 400 | — | — |
| 1985-07-29 | $11.13 | $11.13 | 600 | — | — |
| 1985-07-26 | $11.19 | $11.19 | 3,800 | — | — |
| 1985-07-25 | $11.19 | $11.19 | 400 | — | — |
| 1985-07-24 | $11.06 | $11.06 | 1,600 | — | — |
| 1985-07-23 | $11.25 | $11.25 | 4,800 | — | — |
| 1985-07-22 | $11.06 | $11.06 | 5,200 | — | — |
| 1985-07-19 | $11.00 | $11.00 | 4,000 | — | — |
| 1985-07-18 | $11.06 | $11.06 | 9,200 | — | — |
| 1985-07-17 | $10.88 | $10.88 | 12,200 | — | — |
| 1985-07-16 | $10.31 | $10.31 | 6,000 | — | — |
| 1985-07-15 | $10.19 | $10.19 | 600 | — | — |
| 1985-07-12 | $10.19 | $10.19 | 1,000 | — | — |
| 1985-07-11 | $10.38 | $10.38 | 3,600 | — | — |
| 1985-07-10 | $10.19 | $10.19 | 3,400 | — | — |
| 1985-07-09 | $10.06 | $10.06 | 2,800 | — | — |
| 1985-07-08 | $10.13 | $10.13 | 2,400 | — | — |
| 1985-07-05 | $10.19 | $10.19 | 2,200 | — | — |
| 1985-07-03 | $10.19 | $10.19 | 2,000 | — | — |
| 1985-07-02 | $10.00 | $10.00 | 2,000 | — | — |
| 1985-07-01 | $10.25 | $10.25 | 2,000 | — | — |
| 1985-06-28 | $10.25 | $10.25 | 400 | — | — |
| 1985-06-27 | $10.19 | $10.19 | 6,000 | — | — |
| 1985-06-26 | $10.19 | $10.19 | 1,200 | — | — |
| 1985-06-25 | $10.06 | $10.06 | 1,800 | — | — |
| 1985-06-24 | $10.00 | $10.00 | 2,200 | — | — |
| 1985-06-21 | $10.13 | $10.13 | 1,600 | — | — |
| 1985-06-20 | $9.94 | $9.94 | 1,600 | — | — |
| 1985-06-19 | $10.13 | $10.13 | 4,600 | — | — |
| 1985-06-18 | $10.13 | $10.13 | 4,000 | — | — |
| 1985-06-17 | $10.31 | $10.31 | 2,000 | — | — |
| 1985-06-14 | $10.50 | $10.50 | 5,800 | — | — |
| 1985-06-13 | $10.13 | $10.13 | 3,800 | — | — |
| 1985-06-12 | $10.56 | $10.56 | 3,000 | — | — |
| 1985-06-11 | $10.50 | $10.50 | 1,000 | — | — |
| 1985-06-10 | $10.44 | $10.44 | 2,000 | — | — |
| 1985-06-07 | $10.69 | $10.69 | 7,000 | — | — |
| 1985-06-06 | $11.19 | $11.19 | 1,400 | — | — |
| 1985-06-05 | $11.25 | $11.25 | 4,200 | — | — |
| 1985-06-04 | $11.38 | $11.38 | 2,400 | — | — |
| 1985-06-03 | $11.50 | $11.50 | 4,800 | — | — |
| 1985-05-31 | $11.31 | $11.31 | 9,000 | — | — |
| 1985-05-30 | $11.38 | $11.38 | 3,000 | — | — |
| 1985-05-29 | $11.38 | $11.38 | 3,400 | — | — |
| 1985-05-28 | $11.13 | $11.13 | 14,000 | — | — |
| 1985-05-24 | $10.88 | $10.88 | 3,400 | — | — |
| 1985-05-23 | $10.56 | $10.56 | 10,800 | — | — |
| 1985-05-22 | $10.75 | $10.75 | 8,600 | — | — |
| 1985-05-21 | $10.69 | $10.69 | 30,200 | — | — |
| 1985-05-20 | $9.75 | $9.75 | 16,200 | — | — |
| 1985-05-17 | $9.19 | $9.19 | 14,000 | — | — |
| 1985-05-16 | $9.44 | $9.44 | 6,200 | — | — |
| 1985-05-15 | $9.69 | $9.69 | 3,800 | — | — |
| 1985-05-14 | $9.75 | $9.75 | 1,600 | — | — |
| 1985-05-13 | $9.88 | $9.88 | 8,000 | — | — |
| 1985-05-10 | $9.69 | $9.69 | 6,600 | — | — |
| 1985-05-09 | $9.69 | $9.69 | 4,200 | — | — |
| 1985-05-08 | $9.63 | $9.63 | 17,000 | — | — |
| 1985-05-07 | $9.75 | $9.75 | 2,400 | — | — |
| 1985-05-06 | $9.63 | $9.63 | 6,800 | — | — |
| 1985-05-03 | $9.94 | $9.94 | 800 | — | — |
| 1985-05-02 | $10.00 | $10.00 | 7,200 | — | — |
| 1985-05-01 | $10.13 | $10.13 | 3,000 | — | — |
| 1985-04-30 | $10.00 | $10.00 | 4,000 | — | — |
| 1985-04-29 | $10.31 | $10.31 | 400 | — | — |
| 1985-04-26 | $10.38 | $10.38 | 1,200 | — | — |
| 1985-04-25 | $10.50 | $10.50 | 3,200 | — | — |
| 1985-04-24 | $10.44 | $10.44 | 3,800 | — | — |
| 1985-04-23 | $10.56 | $10.56 | 6,800 | — | — |
| 1985-04-22 | $11.00 | $11.00 | 1,600 | — | — |
| 1985-04-19 | $11.13 | $11.13 | 1,200 | — | — |
| 1985-04-18 | $11.00 | $11.00 | 1,000 | — | — |
| 1985-04-17 | $11.13 | $11.13 | 1,400 | — | — |
| 1985-04-16 | $11.13 | $11.13 | 3,000 | — | — |
| 1985-04-15 | $11.00 | $11.00 | 17,600 | — | — |
| 1985-04-12 | $10.63 | $10.63 | 7,800 | — | — |
| 1985-04-11 | $10.81 | $10.81 | 7,200 | — | — |
| 1985-04-10 | $10.63 | $10.63 | 2,400 | — | — |
| 1985-04-09 | $10.63 | $10.63 | 3,400 | — | — |
| 1985-04-08 | $10.69 | $10.69 | 3,600 | — | — |
| 1985-04-04 | $10.81 | $10.81 | 3,400 | — | — |
| 1985-04-03 | $11.13 | $11.13 | 3,000 | — | — |
| 1985-04-02 | $11.13 | $11.13 | 2,000 | — | — |
| 1985-04-01 | $11.38 | $11.38 | 400 | — | — |
| 1985-03-29 | $11.38 | $11.38 | 6,800 | — | — |
| 1985-03-28 | $11.50 | $11.50 | 6,400 | — | — |
| 1985-03-27 | $11.88 | $11.88 | 2,600 | — | — |
| 1985-03-26 | $12.00 | $12.00 | 17,800 | — | — |
| 1985-03-25 | $11.63 | $11.63 | 8,400 | — | — |
| 1985-03-22 | $11.13 | $11.13 | 6,800 | — | — |
| 1985-03-21 | $10.81 | $10.81 | 200 | — | — |
| 1985-03-20 | $10.75 | $10.75 | 6,000 | — | — |
| 1985-03-19 | $10.56 | $10.56 | 3,600 | — | — |
| 1985-03-18 | $10.44 | $10.44 | 7,800 | — | — |
| 1985-03-15 | $10.50 | $10.50 | 1,200 | — | — |
| 1985-03-14 | $10.38 | $10.38 | 3,600 | — | — |
| 1985-03-13 | $10.50 | $10.50 | 7,400 | — | — |
| 1985-03-12 | $11.13 | $11.13 | 5,000 | — | — |
| 1985-03-11 | $11.25 | $11.25 | 400 | — | — |
| 1985-03-08 | $11.31 | $11.31 | 2,400 | — | — |
| 1985-03-07 | $11.06 | $11.06 | 2,000 | — | — |
| 1985-03-06 | $11.13 | $11.13 | 3,400 | — | — |
| 1985-03-05 | $11.50 | $11.50 | 2,000 | — | — |
| 1985-03-04 | $11.69 | $11.69 | 6,000 | — | — |
| 1985-03-01 | $11.81 | $11.81 | 4,000 | — | — |
| 1985-02-28 | $11.81 | $11.81 | 600 | — | — |
| 1985-02-27 | $11.81 | $11.81 | 5,000 | — | — |
| 1985-02-26 | $11.75 | $11.75 | 9,600 | — | — |
| 1985-02-25 | $11.81 | $11.81 | 7,200 | — | — |
| 1985-02-22 | $11.88 | $11.88 | 0 | — | — |
| 1985-02-21 | $11.88 | $11.88 | 4,000 | — | — |
| 1985-02-20 | $11.94 | $11.94 | 10,000 | — | — |
| 1985-02-19 | $11.75 | $11.75 | 4,400 | — | — |
| 1985-02-15 | $12.06 | $12.06 | 3,200 | — | — |
| 1985-02-14 | $12.06 | $12.06 | 13,400 | — | — |
| 1985-02-13 | $12.13 | $12.13 | 15,400 | — | — |
| 1985-02-12 | $11.94 | $11.94 | 19,600 | — | — |
| 1985-02-11 | $10.88 | $10.88 | 11,000 | — | — |
| 1985-02-08 | $11.31 | $11.31 | 7,200 | — | — |
| 1985-02-07 | $11.31 | $11.31 | 18,400 | — | — |
| 1985-02-06 | $11.38 | $11.38 | 19,800 | — | — |
| 1985-02-05 | $12.13 | $12.13 | 16,400 | — | — |
| 1985-02-04 | $12.13 | $12.13 | 4,200 | — | — |
| 1985-02-01 | $12.00 | $12.00 | 5,800 | — | — |
| 1985-01-31 | $12.31 | $12.31 | 5,600 | — | — |
| 1985-01-30 | $12.38 | $12.38 | 13,600 | — | — |
| 1985-01-29 | $12.50 | $12.50 | 13,400 | — | — |
| 1985-01-28 | $12.31 | $12.31 | 17,000 | — | — |
| 1985-01-25 | $11.63 | $11.63 | 26,800 | — | — |
| 1985-01-24 | $10.69 | $10.69 | 13,200 | — | — |
| 1985-01-23 | $11.25 | $11.25 | 11,000 | — | — |
| 1985-01-22 | $12.00 | $12.00 | 13,400 | — | — |
| 1985-01-21 | $12.00 | $12.00 | 14,200 | — | — |
| 1985-01-18 | $12.44 | $12.44 | 800 | — | — |
| 1985-01-17 | $12.38 | $12.38 | 9,400 | — | — |
| 1985-01-16 | $12.38 | $12.38 | 19,000 | — | — |
| 1985-01-15 | $11.88 | $11.88 | 8,800 | — | — |
| 1985-01-14 | $11.50 | $11.50 | 5,400 | — | — |
| 1985-01-11 | $11.06 | $11.06 | 4,000 | — | — |
| 1985-01-10 | $11.00 | $11.00 | 2,200 | — | — |
| 1985-01-09 | $11.00 | $11.00 | 5,200 | — | — |
| 1985-01-08 | $10.94 | $10.94 | 5,200 | — | — |
| 1985-01-07 | $10.63 | $10.63 | 1,400 | — | — |
| 1985-01-04 | $10.56 | $10.56 | 2,000 | — | — |
| 1985-01-03 | $10.38 | $10.38 | 800 | — | — |
| 1985-01-02 | $10.38 | $10.38 | 2,600 | — | — |