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
- 1978-04-12 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 | $12.21 | $12.21 | 677,090 | — | — |
| 1985-12-30 | $12.19 | $12.19 | 1,018,613 | — | — |
| 1985-12-27 | $12.06 | $12.06 | 1,095,058 | — | — |
| 1985-12-26 | $11.76 | $11.76 | 774,880 | — | — |
| 1985-12-24 | $11.58 | $11.58 | 736,161 | — | — |
| 1985-12-23 | $11.63 | $11.63 | 866,714 | — | — |
| 1985-12-20 | $11.51 | $11.51 | 882,599 | — | — |
| 1985-12-19 | $11.43 | $11.43 | 1,186,396 | — | — |
| 1985-12-18 | $11.58 | $11.58 | 1,466,366 | — | — |
| 1985-12-17 | $11.84 | $11.84 | 1,674,854 | — | — |
| 1985-12-16 | $11.84 | $11.84 | 1,525,437 | — | — |
| 1985-12-13 | $11.99 | $11.99 | 2,501,360 | — | — |
| 1985-12-12 | $11.43 | $11.43 | 3,828,237 | — | — |
| 1985-12-11 | $11.33 | $11.33 | 1,458,423 | — | — |
| 1985-12-10 | $11.18 | $11.18 | 2,047,154 | — | — |
| 1985-12-09 | $10.90 | $10.90 | 2,051,125 | — | — |
| 1985-12-06 | $11.18 | $11.18 | 1,441,546 | — | — |
| 1985-12-05 | $11.58 | $11.58 | 1,792,997 | — | — |
| 1985-12-04 | $11.43 | $11.43 | 1,193,842 | — | — |
| 1985-12-03 | $10.90 | $10.90 | 485,479 | — | — |
| 1985-12-02 | $10.93 | $10.93 | 761,478 | — | — |
| 1985-11-29 | $11.05 | $11.05 | 649,788 | — | — |
| 1985-11-27 | $10.93 | $10.93 | 815,089 | — | — |
| 1985-11-26 | $10.40 | $10.40 | 482,501 | — | — |
| 1985-11-25 | $10.43 | $10.43 | 767,434 | — | — |
| 1985-11-22 | $10.60 | $10.60 | 1,203,770 | — | — |
| 1985-11-21 | $10.78 | $10.78 | 2,111,189 | — | — |
| 1985-11-20 | $10.35 | $10.35 | 304,790 | — | — |
| 1985-11-19 | $10.17 | $10.17 | 743,111 | — | — |
| 1985-11-18 | $10.25 | $10.25 | 587,738 | — | — |
| 1985-11-15 | $10.37 | $10.37 | 957,059 | — | — |
| 1985-11-14 | $10.58 | $10.58 | 2,007,938 | — | — |
| 1985-11-13 | $10.10 | $10.10 | 538,098 | — | — |
| 1985-11-12 | $10.02 | $10.02 | 1,875,896 | — | — |
| 1985-11-11 | $10.05 | $10.05 | 702,902 | — | — |
| 1985-11-08 | $9.72 | $9.72 | 715,809 | — | — |
| 1985-11-07 | $9.77 | $9.77 | 913,376 | — | — |
| 1985-11-06 | $9.95 | $9.95 | 1,172,000 | — | — |
| 1985-11-05 | $9.77 | $9.77 | 2,012,902 | — | — |
| 1985-11-04 | $9.34 | $9.34 | 336,063 | — | — |
| 1985-11-01 | $9.37 | $9.37 | 378,257 | — | — |
| 1985-10-31 | $9.32 | $9.32 | 646,809 | — | — |
| 1985-10-30 | $9.32 | $9.32 | 357,904 | — | — |
| 1985-10-29 | $9.32 | $9.32 | 701,413 | — | — |
| 1985-10-28 | $9.32 | $9.32 | 862,247 | — | — |
| 1985-10-25 | $9.47 | $9.47 | 885,578 | — | — |
| 1985-10-24 | $9.42 | $9.42 | 1,628,688 | — | — |
| 1985-10-23 | $9.12 | $9.12 | 1,074,706 | — | — |
| 1985-10-22 | $9.07 | $9.07 | 816,082 | — | — |
| 1985-10-21 | $8.91 | $8.91 | 788,283 | — | — |
| 1985-10-18 | $9.01 | $9.01 | 464,630 | — | — |
| 1985-10-17 | $9.07 | $9.07 | 720,773 | — | — |
| 1985-10-16 | $9.12 | $9.12 | 769,420 | — | — |
| 1985-10-15 | $9.12 | $9.12 | 1,522,955 | — | — |
| 1985-10-14 | $8.96 | $8.96 | 1,175,475 | — | — |
| 1985-10-11 | $8.66 | $8.66 | 1,721,515 | — | — |
| 1985-10-10 | $8.26 | $8.26 | 1,088,109 | — | — |
| 1985-10-09 | $8.51 | $8.51 | 1,289,647 | — | — |
| 1985-10-08 | $8.66 | $8.66 | 859,268 | — | — |
| 1985-10-07 | $8.76 | $8.76 | 514,767 | — | — |
| 1985-10-04 | $8.94 | $8.94 | 707,866 | — | — |
| 1985-10-03 | $8.91 | $8.91 | 915,362 | — | — |
| 1985-10-02 | $8.84 | $8.84 | 1,788,033 | — | — |
| 1985-10-01 | $9.14 | $9.14 | 1,569,120 | — | — |
| 1985-09-30 | $8.84 | $8.84 | 3,652,511 | — | — |
| 1985-09-26 | $9.07 | $9.07 | 969,966 | — | — |
| 1985-09-25 | $9.52 | $9.52 | 996,275 | — | — |
| 1985-09-24 | $9.67 | $9.67 | 665,672 | — | — |
| 1985-09-23 | $9.67 | $9.67 | 964,505 | — | — |
| 1985-09-20 | $9.57 | $9.57 | 857,779 | — | — |
| 1985-09-19 | $9.54 | $9.54 | 2,551,496 | — | — |
| 1985-09-18 | $9.42 | $9.42 | 1,864,478 | — | — |
| 1985-09-17 | $9.62 | $9.62 | 1,001,239 | — | — |
| 1985-09-16 | $9.42 | $9.42 | 560,932 | — | — |
| 1985-09-13 | $9.32 | $9.32 | 1,227,101 | — | — |
| 1985-09-12 | $9.44 | $9.44 | 521,716 | — | — |
| 1985-09-11 | $9.52 | $9.52 | 660,212 | — | — |
| 1985-09-10 | $9.64 | $9.64 | 687,018 | — | — |
| 1985-09-09 | $9.75 | $9.75 | 866,218 | — | — |
| 1985-09-06 | $9.72 | $9.72 | 1,081,159 | — | — |
| 1985-09-05 | $9.54 | $9.54 | 421,444 | — | — |
| 1985-09-04 | $9.64 | $9.64 | 817,074 | — | — |
| 1985-09-03 | $9.67 | $9.67 | 386,696 | — | — |
| 1985-08-30 | $9.75 | $9.75 | 736,161 | — | — |
| 1985-08-29 | $9.82 | $9.82 | 446,760 | — | — |
| 1985-08-28 | $9.97 | $9.97 | 1,438,071 | — | — |
| 1985-08-27 | $9.62 | $9.62 | 521,716 | — | — |
| 1985-08-26 | $9.62 | $9.62 | 363,365 | — | — |
| 1985-08-23 | $9.57 | $9.57 | 506,328 | — | — |
| 1985-08-22 | $9.62 | $9.62 | 586,248 | — | — |
| 1985-08-21 | $9.72 | $9.72 | 1,597,912 | — | — |
| 1985-08-20 | $9.64 | $9.64 | 1,236,036 | — | — |
| 1985-08-19 | $9.47 | $9.47 | 852,815 | — | — |
| 1985-08-16 | $9.37 | $9.37 | 459,170 | — | — |
| 1985-08-15 | $9.49 | $9.49 | 2,155,369 | — | — |
| 1985-08-14 | $9.69 | $9.69 | 3,108,457 | — | — |
| 1985-08-13 | $9.69 | $9.69 | 1,068,253 | — | — |
| 1985-08-12 | $9.62 | $9.62 | 702,406 | — | — |
| 1985-08-09 | $9.80 | $9.80 | 442,292 | — | — |
| 1985-08-08 | $9.75 | $9.75 | 1,071,231 | — | — |
| 1985-08-07 | $9.64 | $9.64 | 695,456 | — | — |
| 1985-08-06 | $9.72 | $9.72 | 651,773 | — | — |
| 1985-08-05 | $9.85 | $9.85 | 758,499 | — | — |
| 1985-08-02 | $9.97 | $9.97 | 477,537 | — | — |
| 1985-08-01 | $10.10 | $10.10 | 575,824 | — | — |
| 1985-07-31 | $10.07 | $10.07 | 3,107,464 | — | — |
| 1985-07-30 | $9.85 | $9.85 | 1,296,597 | — | — |
| 1985-07-29 | $9.57 | $9.57 | 807,643 | — | — |
| 1985-07-26 | $9.77 | $9.77 | 675,600 | — | — |
| 1985-07-25 | $9.72 | $9.72 | 1,691,235 | — | — |
| 1985-07-24 | $9.90 | $9.90 | 8,662,180 | — | — |
| 1985-07-23 | $10.02 | $10.02 | 3,643,576 | — | — |
| 1985-07-22 | $10.32 | $10.32 | 1,128,814 | — | — |
| 1985-07-19 | $10.30 | $10.30 | 1,257,381 | — | — |
| 1985-07-18 | $10.35 | $10.35 | 3,213,197 | — | — |
| 1985-07-17 | $10.07 | $10.07 | 7,793,480 | — | — |
| 1985-07-16 | $9.49 | $9.49 | 2,699,920 | — | — |
| 1985-07-15 | $9.39 | $9.39 | 2,676,092 | — | — |
| 1985-07-12 | $9.19 | $9.19 | 2,278,476 | — | — |
| 1985-07-11 | $8.89 | $8.89 | 761,478 | — | — |
| 1985-07-10 | $8.89 | $8.89 | 308,761 | — | — |
| 1985-07-09 | $8.86 | $8.86 | 414,494 | — | — |
| 1985-07-08 | $8.86 | $8.86 | 621,493 | — | — |
| 1985-07-05 | $8.91 | $8.91 | 241,747 | — | — |
| 1985-07-03 | $8.81 | $8.81 | 523,702 | — | — |
| 1985-07-02 | $8.79 | $8.79 | 705,881 | — | — |
| 1985-07-01 | $8.81 | $8.81 | 776,866 | — | — |
| 1985-06-28 | $8.94 | $8.94 | 831,966 | — | — |
| 1985-06-27 | $8.91 | $8.91 | 936,707 | — | — |
| 1985-06-26 | $8.64 | $8.64 | 2,066,017 | — | — |
| 1985-06-25 | $8.79 | $8.79 | 1,027,548 | — | — |
| 1985-06-24 | $8.64 | $8.64 | 739,140 | — | — |
| 1985-06-21 | $8.71 | $8.71 | 1,149,166 | — | — |
| 1985-06-20 | $8.41 | $8.41 | 747,578 | — | — |
| 1985-06-19 | $8.51 | $8.51 | 392,652 | — | — |
| 1985-06-18 | $8.56 | $8.56 | 420,947 | — | — |
| 1985-06-17 | $8.54 | $8.54 | 448,746 | — | — |
| 1985-06-14 | $8.64 | $8.64 | 579,299 | — | — |
| 1985-06-13 | $8.36 | $8.36 | 762,967 | — | — |
| 1985-06-12 | $8.44 | $8.44 | 1,206,252 | — | — |
| 1985-06-11 | $8.59 | $8.59 | 761,478 | — | — |
| 1985-06-10 | $8.74 | $8.74 | 732,190 | — | — |
| 1985-06-07 | $9.01 | $9.01 | 1,667,904 | — | — |
| 1985-06-06 | $9.01 | $9.01 | 764,952 | — | — |
| 1985-06-05 | $8.79 | $8.79 | 746,586 | — | — |
| 1985-06-04 | $8.74 | $8.74 | 1,026,555 | — | — |
| 1985-06-03 | $8.66 | $8.66 | 1,425,661 | — | — |
| 1985-05-31 | $8.76 | $8.76 | 2,611,064 | — | — |
| 1985-05-30 | $8.21 | $8.21 | 1,440,056 | — | — |
| 1985-05-29 | $8.26 | $8.26 | 544,054 | — | — |
| 1985-05-28 | $8.26 | $8.26 | 359,394 | — | — |
| 1985-05-24 | $8.21 | $8.21 | 519,234 | — | — |
| 1985-05-23 | $8.16 | $8.16 | 585,752 | — | — |
| 1985-05-22 | $8.13 | $8.13 | 1,604,861 | — | — |
| 1985-05-21 | $8.06 | $8.06 | 3,218,658 | — | — |
| 1985-05-20 | $8.26 | $8.26 | 1,834,198 | — | — |
| 1985-05-17 | $8.36 | $8.36 | 714,320 | — | — |
| 1985-05-16 | $8.34 | $8.34 | 1,205,756 | — | — |
| 1985-05-15 | $8.31 | $8.31 | 1,496,150 | — | — |
| 1985-05-14 | $8.18 | $8.18 | 1,856,536 | — | — |
| 1985-05-13 | $8.34 | $8.34 | 1,703,148 | — | — |
| 1985-05-10 | $8.56 | $8.56 | 4,176,710 | — | — |
| 1985-05-09 | $8.46 | $8.46 | 2,040,700 | — | — |
| 1985-05-08 | $8.13 | $8.13 | 689,003 | — | — |
| 1985-05-07 | $8.03 | $8.03 | 1,458,920 | — | — |
| 1985-05-06 | $8.13 | $8.13 | 2,413,993 | — | — |
| 1985-05-03 | $7.93 | $7.93 | 1,707,616 | — | — |
| 1985-05-02 | $7.63 | $7.63 | 1,368,078 | — | — |
| 1985-05-01 | $7.45 | $7.45 | 1,171,008 | — | — |
| 1985-04-30 | $7.48 | $7.48 | 1,476,790 | — | — |
| 1985-04-29 | $7.58 | $7.58 | 1,299,575 | — | — |
| 1985-04-26 | $7.83 | $7.83 | 1,100,022 | — | — |
| 1985-04-25 | $7.93 | $7.93 | 3,033,500 | — | — |
| 1985-04-24 | $7.63 | $7.63 | 2,252,663 | — | — |
| 1985-04-23 | $7.48 | $7.48 | 1,173,986 | — | — |
| 1985-04-22 | $7.35 | $7.35 | 1,130,303 | — | — |
| 1985-04-19 | $7.48 | $7.48 | 1,045,418 | — | — |
| 1985-04-18 | $7.53 | $7.53 | 1,376,517 | — | — |
| 1985-04-17 | $7.45 | $7.45 | 817,074 | — | — |
| 1985-04-16 | $7.40 | $7.40 | 2,513,770 | — | — |
| 1985-04-15 | $7.23 | $7.23 | 1,245,468 | — | — |
| 1985-04-12 | $7.10 | $7.10 | 670,636 | — | — |
| 1985-04-11 | $7.00 | $7.00 | 878,628 | — | — |
| 1985-04-10 | $6.95 | $6.95 | 1,840,651 | — | — |
| 1985-04-09 | $6.95 | $6.95 | 875,153 | — | — |
| 1985-04-08 | $7.13 | $7.13 | 1,045,418 | — | — |
| 1985-04-04 | $7.18 | $7.18 | 786,298 | — | — |
| 1985-04-03 | $7.18 | $7.18 | 537,105 | — | — |
| 1985-04-02 | $7.28 | $7.28 | 1,340,280 | — | — |
| 1985-04-01 | $7.35 | $7.35 | 2,669,639 | — | — |
| 1985-03-29 | $7.23 | $7.23 | 1,315,460 | — | — |
| 1985-03-28 | $7.10 | $7.10 | 682,054 | — | — |
| 1985-03-27 | $7.28 | $7.28 | 1,030,526 | — | — |
| 1985-03-26 | $7.18 | $7.18 | 724,744 | — | — |
| 1985-03-25 | $7.08 | $7.08 | 1,315,460 | — | — |
| 1985-03-22 | $7.23 | $7.23 | 1,280,712 | — | — |
| 1985-03-21 | $7.00 | $7.00 | 1,163,065 | — | — |
| 1985-03-20 | $6.82 | $6.82 | 1,484,236 | — | — |
| 1985-03-19 | $6.92 | $6.92 | 1,394,388 | — | — |
| 1985-03-18 | $7.05 | $7.05 | 2,170,261 | — | — |
| 1985-03-15 | $6.80 | $6.80 | 1,323,899 | — | — |
| 1985-03-14 | $6.80 | $6.80 | 1,545,790 | — | — |
| 1985-03-13 | $6.72 | $6.72 | 656,241 | — | — |
| 1985-03-12 | $6.87 | $6.87 | 802,679 | — | — |
| 1985-03-11 | $6.85 | $6.85 | 881,606 | — | — |
| 1985-03-08 | $6.82 | $6.82 | 1,047,900 | — | — |
| 1985-03-07 | $6.75 | $6.75 | 800,197 | — | — |
| 1985-03-06 | $6.80 | $6.80 | 1,379,992 | — | — |
| 1985-03-05 | $6.85 | $6.85 | 1,939,931 | — | — |
| 1985-03-04 | $6.92 | $6.92 | 1,761,227 | — | — |
| 1985-03-01 | $7.05 | $7.05 | 3,389,419 | — | — |
| 1985-02-28 | $7.45 | $7.45 | 2,962,515 | — | — |
| 1985-02-27 | $7.58 | $7.58 | 1,856,536 | — | — |
| 1985-02-26 | $7.81 | $7.81 | 1,470,337 | — | — |
| 1985-02-25 | $7.48 | $7.48 | 512,285 | — | — |
| 1985-02-22 | $7.55 | $7.55 | 2,454,202 | — | — |
| 1985-02-21 | $7.55 | $7.55 | 1,361,129 | — | — |
| 1985-02-20 | $7.68 | $7.68 | 2,363,360 | — | — |
| 1985-02-19 | $7.40 | $7.40 | 1,477,783 | — | — |
| 1985-02-15 | $7.45 | $7.45 | 1,110,943 | — | — |
| 1985-02-14 | $7.45 | $7.45 | 1,474,308 | — | — |
| 1985-02-13 | $7.58 | $7.58 | 2,180,685 | — | — |
| 1985-02-12 | $7.35 | $7.35 | 1,447,006 | — | — |
| 1985-02-11 | $7.35 | $7.35 | 1,914,615 | — | — |
| 1985-02-08 | $7.50 | $7.50 | 1,505,085 | — | — |
| 1985-02-07 | $7.43 | $7.43 | 2,831,466 | — | — |
| 1985-02-06 | $7.28 | $7.28 | 1,414,244 | — | — |
| 1985-02-05 | $7.38 | $7.38 | 1,862,989 | — | — |
| 1985-02-04 | $7.28 | $7.28 | 2,703,891 | — | — |
| 1985-02-01 | $7.18 | $7.18 | 7,341,756 | — | — |
| 1985-01-31 | $6.75 | $6.75 | 1,580,538 | — | — |
| 1985-01-30 | $6.87 | $6.87 | 2,361,871 | — | — |
| 1985-01-29 | $6.82 | $6.82 | 1,904,190 | — | — |
| 1985-01-28 | $6.57 | $6.57 | 5,376,012 | — | — |
| 1985-01-25 | $6.50 | $6.50 | 3,771,151 | — | — |
| 1985-01-24 | $6.75 | $6.75 | 3,835,683 | — | — |
| 1985-01-23 | $7.10 | $7.10 | 2,323,152 | — | — |
| 1985-01-22 | $7.15 | $7.15 | 2,451,223 | — | — |
| 1985-01-21 | $7.30 | $7.30 | 817,571 | — | — |
| 1985-01-18 | $7.08 | $7.08 | 3,853,553 | — | — |
| 1985-01-17 | $7.35 | $7.35 | 761,974 | — | — |
| 1985-01-16 | $7.38 | $7.38 | 1,917,097 | — | — |
| 1985-01-15 | $7.20 | $7.20 | 1,454,452 | — | — |
| 1985-01-14 | $7.15 | $7.15 | 1,119,878 | — | — |
| 1985-01-11 | $6.98 | $6.98 | 1,059,318 | — | — |
| 1985-01-10 | $6.92 | $6.92 | 1,412,258 | — | — |
| 1985-01-09 | $6.62 | $6.62 | 1,643,084 | — | — |
| 1985-01-08 | $6.77 | $6.77 | 377,760 | — | — |
| 1985-01-07 | $6.85 | $6.85 | 307,768 | — | — |
| 1985-01-04 | $6.85 | $6.85 | 265,078 | — | — |
| 1985-01-03 | $6.80 | $6.80 | 1,045,418 | — | — |
| 1985-01-02 | $6.80 | $6.80 | 607,594 | — | — |