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
- 1982-04-01 to 2026-08-27
- 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 |
|---|---|---|---|
| 1985-12-31 | $7.75 | $7.87 | 62,500 |
| 1985-12-30 | $7.73 | $7.85 | 34,500 |
| 1985-12-27 | $7.70 | $7.82 | 97,500 |
| 1985-12-26 | $7.73 | $7.85 | 675,500 |
| 1985-12-24 | $7.53 | $7.65 | 758,500 |
| 1985-12-23 | $7.30 | $7.42 | 442,000 |
| 1985-12-20 | $7.40 | $7.52 | 390,500 |
| 1985-12-19 | $7.38 | $7.49 | 188,500 |
| 1985-12-18 | $7.43 | $7.54 | 404,500 |
| 1985-12-17 | $7.60 | $7.72 | 141,500 |
| 1985-12-16 | $7.70 | $7.82 | 680,000 |
| 1985-12-13 | $7.78 | $7.90 | 541,000 |
| 1985-12-12 | $7.53 | $7.65 | 123,000 |
| 1985-12-11 | $7.60 | $7.72 | 632,000 |
| 1985-12-10 | $7.28 | $7.39 | 228,000 |
| 1985-12-09 | $7.23 | $7.34 | 235,000 |
| 1985-12-06 | $7.23 | $7.34 | 150,000 |
| 1985-12-05 | $7.33 | $7.44 | 421,500 |
| 1985-12-04 | $7.05 | $7.16 | 349,500 |
| 1985-12-03 | $6.88 | $6.99 | 180,000 |
| 1985-12-02 | $6.95 | $7.06 | 131,000 |
| 1985-11-29 | $6.98 | $7.09 | 416,000 |
| 1985-11-27 | $7.00 | $7.11 | 484,000 |
| 1985-11-26 | $7.08 | $7.19 | 101,000 |
| 1985-11-25 | $7.10 | $7.21 | 49,500 |
| 1985-11-22 | $7.25 | $7.37 | 592,500 |
| 1985-11-21 | $7.28 | $7.39 | 524,000 |
| 1985-11-20 | $7.13 | $7.24 | 616,000 |
| 1985-11-19 | $6.83 | $6.93 | 106,500 |
| 1985-11-18 | $6.85 | $6.96 | 232,500 |
| 1985-11-15 | $6.78 | $6.88 | 239,000 |
| 1985-11-14 | $6.73 | $6.83 | 111,500 |
| 1985-11-13 | $6.68 | $6.78 | 103,500 |
| 1985-11-12 | $6.65 | $6.76 | 1,153,000 |
| 1985-11-11 | $6.68 | $6.78 | 159,500 |
| 1985-11-08 | $6.70 | $6.81 | 155,000 |
| 1985-11-07 | $6.65 | $6.76 | 297,500 |
| 1985-11-06 | $6.75 | $6.86 | 1,223,500 |
| 1985-11-05 | $6.75 | $6.86 | 1,507,500 |
| 1985-11-04 | $6.73 | $6.83 | 263,000 |
| 1985-11-01 | $6.68 | $6.78 | 214,000 |
| 1985-10-31 | $6.75 | $6.86 | 197,000 |
| 1985-10-30 | $6.73 | $6.83 | 175,500 |
| 1985-10-29 | $6.80 | $6.91 | 264,000 |
| 1985-10-28 | $6.88 | $6.99 | 943,500 |
| 1985-10-25 | $6.68 | $6.78 | 370,000 |
| 1985-10-24 | $6.83 | $6.93 | 878,500 |
| 1985-10-23 | $6.50 | $6.60 | 245,000 |
| 1985-10-22 | $6.50 | $6.60 | 158,500 |
| 1985-10-21 | $6.48 | $6.58 | 410,000 |
| 1985-10-18 | $6.50 | $6.60 | 735,500 |
| 1985-10-17 | $6.65 | $6.76 | 706,000 |
| 1985-10-16 | $6.63 | $6.73 | 557,000 |
| 1985-10-15 | $6.40 | $6.50 | 840,500 |
| 1985-10-14 | $6.35 | $6.45 | 466,000 |
| 1985-10-11 | $6.45 | $6.55 | 1,140,500 |
| 1985-10-10 | $6.28 | $6.38 | 759,500 |
| 1985-10-09 | $6.30 | $6.40 | 775,500 |
| 1985-10-08 | $6.18 | $6.27 | 1,163,500 |
| 1985-10-07 | $6.10 | $6.20 | 1,564,500 |
| 1985-10-04 | $5.98 | $6.07 | 1,240,500 |
| 1985-10-03 | $6.13 | $6.22 | 1,163,000 |
| 1985-10-02 | $6.30 | $6.40 | 1,975,000 |
| 1985-10-01 | $6.18 | $6.27 | 1,139,000 |
| 1985-09-30 | $5.78 | $5.87 | 410,000 |
| 1985-09-26 | $5.80 | $5.89 | 194,000 |
| 1985-09-25 | $5.73 | $5.82 | 133,500 |
| 1985-09-24 | $5.65 | $5.74 | 129,500 |
| 1985-09-23 | $5.80 | $5.89 | 619,000 |
| 1985-09-20 | $5.45 | $5.52 | 233,000 |
| 1985-09-19 | $5.30 | $5.37 | 643,500 |
| 1985-09-18 | $5.33 | $5.39 | 335,000 |
| 1985-09-17 | $5.40 | $5.47 | 49,500 |
| 1985-09-16 | $5.50 | $5.57 | 191,500 |
| 1985-09-13 | $5.45 | $5.52 | 670,000 |
| 1985-09-12 | $5.53 | $5.60 | 162,000 |
| 1985-09-11 | $5.55 | $5.62 | 289,000 |
| 1985-09-10 | $5.45 | $5.52 | 374,000 |
| 1985-09-09 | $5.38 | $5.44 | 259,500 |
| 1985-09-06 | $5.38 | $5.44 | 178,000 |
| 1985-09-05 | $5.38 | $5.44 | 556,500 |
| 1985-09-04 | $5.33 | $5.39 | 756,000 |
| 1985-09-03 | $5.45 | $5.52 | 183,000 |
| 1985-08-30 | $5.55 | $5.62 | 714,000 |
| 1985-08-29 | $5.55 | $5.62 | 510,000 |
| 1985-08-28 | $5.58 | $5.65 | 596,000 |
| 1985-08-27 | $5.60 | $5.67 | 608,000 |
| 1985-08-26 | $5.65 | $5.72 | 71,000 |
| 1985-08-23 | $5.68 | $5.75 | 257,500 |
| 1985-08-22 | $5.63 | $5.70 | 1,349,000 |
| 1985-08-21 | $5.93 | $6.00 | 358,500 |
| 1985-08-20 | $5.93 | $6.00 | 105,000 |
| 1985-08-19 | $5.95 | $6.03 | 13,000 |
| 1985-08-16 | $5.95 | $6.03 | 399,500 |
| 1985-08-15 | $6.00 | $6.08 | 266,000 |
| 1985-08-14 | $6.00 | $6.08 | 1,583,000 |
| 1985-08-13 | $5.98 | $6.05 | 264,500 |
| 1985-08-12 | $5.93 | $6.00 | 887,500 |
| 1985-08-09 | $5.98 | $6.05 | 306,000 |
| 1985-08-08 | $6.03 | $6.10 | 460,500 |
| 1985-08-07 | $6.08 | $6.15 | 199,000 |
| 1985-08-06 | $6.08 | $6.15 | 77,000 |
| 1985-08-05 | $6.05 | $6.13 | 58,500 |
| 1985-08-02 | $6.05 | $6.13 | 214,500 |
| 1985-08-01 | $6.10 | $6.18 | 230,500 |
| 1985-07-31 | $5.95 | $6.03 | 367,000 |
| 1985-07-30 | $5.80 | $5.87 | 311,000 |
| 1985-07-29 | $5.83 | $5.90 | 766,500 |
| 1985-07-26 | $5.88 | $5.95 | 1,015,000 |
| 1985-07-25 | $5.83 | $5.90 | 797,500 |
| 1985-07-24 | $5.80 | $5.87 | 568,500 |
| 1985-07-23 | $5.83 | $5.90 | 1,237,000 |
| 1985-07-22 | $5.90 | $5.98 | 678,000 |
| 1985-07-19 | $6.05 | $6.13 | 719,500 |
| 1985-07-18 | $6.10 | $6.18 | 1,056,500 |
| 1985-07-17 | $6.10 | $6.18 | 1,621,500 |
| 1985-07-16 | $5.90 | $5.98 | 474,500 |
| 1985-07-15 | $5.83 | $5.90 | 392,000 |
| 1985-07-12 | $5.75 | $5.82 | 271,500 |
| 1985-07-11 | $5.73 | $5.80 | 152,000 |
| 1985-07-10 | $5.78 | $5.85 | 272,500 |
| 1985-07-09 | $5.80 | $5.87 | 701,500 |
| 1985-07-08 | $5.85 | $5.92 | 1,239,000 |
| 1985-07-05 | $5.83 | $5.90 | 186,000 |
| 1985-07-03 | $5.85 | $5.92 | 509,000 |
| 1985-07-02 | $5.98 | $6.05 | 183,500 |
| 1985-07-01 | $5.95 | $6.03 | 67,000 |
| 1985-06-28 | $6.00 | $6.08 | 181,500 |
| 1985-06-27 | $5.95 | $6.03 | 461,500 |
| 1985-06-26 | $5.95 | $6.03 | 214,000 |
| 1985-06-25 | $5.98 | $6.05 | 1,323,500 |
| 1985-06-24 | $5.90 | $5.98 | 679,500 |
| 1985-06-21 | $5.70 | $5.77 | 794,500 |
| 1985-06-20 | $5.58 | $5.65 | 969,500 |
| 1985-06-19 | $5.80 | $5.87 | 501,000 |
| 1985-06-18 | $5.83 | $5.90 | 1,109,000 |
| 1985-06-17 | $5.65 | $5.72 | 218,000 |
| 1985-06-14 | $5.70 | $5.77 | 608,500 |
| 1985-06-13 | $5.68 | $5.75 | 301,000 |
| 1985-06-12 | $5.83 | $5.90 | 81,000 |
| 1985-06-11 | $5.88 | $5.95 | 1,083,500 |
| 1985-06-10 | $5.78 | $5.85 | 137,000 |
| 1985-06-07 | $5.73 | $5.80 | 527,000 |
| 1985-06-06 | $5.68 | $5.75 | 419,500 |
| 1985-06-05 | $5.63 | $5.70 | 811,500 |
| 1985-06-04 | $5.73 | $5.80 | 395,500 |
| 1985-06-03 | $5.50 | $5.57 | 934,000 |
| 1985-05-31 | $5.78 | $5.85 | 504,500 |
| 1985-05-30 | $5.98 | $6.05 | 381,000 |
| 1985-05-29 | $6.08 | $6.15 | 54,500 |
| 1985-05-28 | $6.13 | $6.20 | 39,000 |
| 1985-05-24 | $6.15 | $6.23 | 248,500 |
| 1985-05-23 | $6.15 | $6.23 | 314,500 |
| 1985-05-22 | $6.28 | $6.36 | 250,000 |
| 1985-05-21 | $6.35 | $6.43 | 417,000 |
| 1985-05-20 | $6.30 | $6.38 | 284,000 |
| 1985-05-17 | $6.18 | $6.25 | 275,000 |
| 1985-05-16 | $6.13 | $6.20 | 293,500 |
| 1985-05-15 | $6.13 | $6.20 | 122,500 |
| 1985-05-14 | $6.28 | $6.36 | 263,000 |
| 1985-05-13 | $6.25 | $6.33 | 3,000 |
| 1985-05-10 | $6.28 | $6.36 | 239,500 |
| 1985-05-09 | $6.25 | $6.33 | 300,000 |
| 1985-05-08 | $6.23 | $6.30 | 495,000 |
| 1985-05-07 | $6.28 | $6.36 | 138,500 |
| 1985-05-06 | $6.25 | $6.33 | 36,500 |
| 1985-05-03 | $6.33 | $6.41 | 63,000 |
| 1985-05-02 | $6.33 | $6.41 | 10,000 |
| 1985-05-01 | $6.33 | $6.41 | 23,000 |
| 1985-04-30 | $6.30 | $6.38 | 340,000 |
| 1985-04-29 | $6.25 | $6.33 | 175,500 |
| 1985-04-26 | $6.43 | $6.51 | 606,500 |
| 1985-04-25 | $6.48 | $6.56 | 108,500 |
| 1985-04-24 | $6.48 | $6.56 | 1,196,000 |
| 1985-04-23 | $6.40 | $6.48 | 116,000 |
| 1985-04-22 | $6.38 | $6.46 | 46,500 |
| 1985-04-19 | $6.43 | $6.51 | 322,000 |
| 1985-04-18 | $6.35 | $6.43 | 130,500 |
| 1985-04-17 | $6.35 | $6.43 | 286,500 |
| 1985-04-16 | $6.20 | $6.28 | 2,547,500 |
| 1985-04-15 | $6.40 | $6.48 | 336,000 |
| 1985-04-12 | $6.43 | $6.51 | 6,000 |
| 1985-04-11 | $6.48 | $6.56 | 528,000 |
| 1985-04-10 | $6.35 | $6.43 | 676,000 |
| 1985-04-09 | $6.40 | $6.48 | 109,500 |
| 1985-04-08 | $6.43 | $6.51 | 96,500 |
| 1985-04-04 | $6.53 | $6.61 | 299,000 |
| 1985-04-03 | $6.58 | $6.66 | 264,000 |
| 1985-04-02 | $6.60 | $6.68 | 237,500 |
| 1985-04-01 | $6.63 | $6.71 | 219,000 |
| 1985-03-29 | $6.63 | $6.71 | 457,500 |
| 1985-03-28 | $6.70 | $6.79 | 81,000 |
| 1985-03-27 | $6.80 | $6.89 | 774,000 |
| 1985-03-26 | $6.63 | $6.71 | 171,000 |
| 1985-03-25 | $6.65 | $6.73 | 229,000 |
| 1985-03-22 | $6.75 | $6.82 | 203,000 |
| 1985-03-21 | $6.78 | $6.84 | 177,500 |
| 1985-03-20 | $6.73 | $6.79 | 143,000 |
| 1985-03-19 | $6.88 | $6.94 | 524,500 |
| 1985-03-18 | $6.65 | $6.72 | 250,500 |
| 1985-03-15 | $6.68 | $6.74 | 459,000 |
| 1985-03-14 | $6.68 | $6.74 | 271,500 |
| 1985-03-13 | $6.65 | $6.72 | 386,000 |
| 1985-03-12 | $6.58 | $6.64 | 85,000 |
| 1985-03-11 | $6.58 | $6.64 | 652,500 |
| 1985-03-08 | $6.50 | $6.56 | 114,500 |
| 1985-03-07 | $6.55 | $6.61 | 231,000 |
| 1985-03-06 | $6.65 | $6.72 | 303,500 |
| 1985-03-05 | $6.70 | $6.77 | 1,420,000 |
| 1985-03-04 | $6.65 | $6.72 | 674,500 |
| 1985-03-01 | $6.73 | $6.79 | 902,500 |
| 1985-02-28 | $6.68 | $6.74 | 262,500 |
| 1985-02-27 | $6.60 | $6.67 | 962,000 |
| 1985-02-26 | $6.55 | $6.61 | 925,500 |
| 1985-02-25 | $6.60 | $6.67 | 519,000 |
| 1985-02-22 | $6.60 | $6.67 | 394,500 |
| 1985-02-21 | $6.65 | $6.72 | 223,000 |
| 1985-02-20 | $6.68 | $6.74 | 683,500 |
| 1985-02-19 | $6.73 | $6.79 | 878,000 |
| 1985-02-15 | $6.98 | $7.04 | 767,500 |
| 1985-02-14 | $6.75 | $6.82 | 1,108,500 |
| 1985-02-13 | $6.63 | $6.69 | 1,358,500 |
| 1985-02-12 | $6.50 | $6.56 | 523,500 |
| 1985-02-11 | $6.55 | $6.61 | 31,500 |
| 1985-02-08 | $6.58 | $6.64 | 429,500 |
| 1985-02-07 | $6.55 | $6.61 | 299,500 |
| 1985-02-06 | $6.60 | $6.67 | 915,500 |
| 1985-02-05 | $6.58 | $6.64 | 649,000 |
| 1985-02-04 | $6.60 | $6.67 | 323,000 |
| 1985-02-01 | $6.65 | $6.72 | 391,500 |
| 1985-01-31 | $6.85 | $6.92 | 456,000 |
| 1985-01-30 | $7.00 | $7.07 | 599,500 |
| 1985-01-29 | $6.93 | $6.99 | 960,000 |
| 1985-01-28 | $6.88 | $6.94 | 685,000 |
| 1985-01-25 | $6.93 | $6.99 | 410,500 |
| 1985-01-24 | $7.00 | $7.07 | 532,000 |
| 1985-01-23 | $7.05 | $7.12 | 818,000 |
| 1985-01-22 | $6.95 | $7.02 | 1,037,500 |
| 1985-01-21 | $7.13 | $7.20 | 930,500 |
| 1985-01-18 | $6.95 | $7.02 | 337,500 |
| 1985-01-17 | $6.93 | $6.99 | 92,500 |
| 1985-01-16 | $6.95 | $7.02 | 600,500 |
| 1985-01-15 | $6.90 | $6.97 | 437,500 |
| 1985-01-14 | $6.93 | $6.99 | 369,000 |
| 1985-01-11 | $6.93 | $6.99 | 699,500 |
| 1985-01-10 | $7.08 | $7.15 | 629,000 |
| 1985-01-09 | $6.98 | $7.04 | 798,500 |
| 1985-01-08 | $6.73 | $6.79 | 589,000 |
| 1985-01-07 | $6.68 | $6.74 | 69,500 |
| 1985-01-04 | $6.70 | $6.77 | 55,500 |
| 1985-01-03 | $6.80 | $6.87 | 32,500 |
| 1985-01-02 | $6.85 | $6.92 | 9,000 |