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
- 1981-11-12 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 | $8.00 | $8.00 | 28,600 | — | — |
| 1985-12-30 | $7.75 | $7.75 | 24,500 | — | — |
| 1985-12-27 | $7.88 | $7.88 | 11,600 | — | — |
| 1985-12-26 | $7.88 | $7.88 | 15,600 | — | — |
| 1985-12-24 | $8.00 | $8.00 | 22,700 | — | — |
| 1985-12-23 | $8.00 | $8.00 | 22,100 | — | — |
| 1985-12-20 | $8.25 | $8.25 | 14,800 | — | — |
| 1985-12-19 | $8.25 | $8.25 | 9,200 | — | — |
| 1985-12-18 | $8.25 | $8.25 | 17,700 | — | — |
| 1985-12-17 | $8.25 | $8.25 | 63,500 | — | — |
| 1985-12-16 | $8.63 | $8.63 | 33,500 | — | — |
| 1985-12-13 | $8.88 | $8.88 | 51,700 | — | — |
| 1985-12-12 | $8.88 | $8.88 | 48,200 | — | — |
| 1985-12-11 | $9.13 | $9.13 | 64,400 | — | — |
| 1985-12-10 | $9.38 | $9.38 | 60,000 | — | — |
| 1985-12-09 | $9.25 | $9.25 | 56,400 | — | — |
| 1985-12-06 | $9.00 | $9.00 | 48,900 | — | — |
| 1985-12-05 | $9.00 | $9.00 | 69,400 | — | — |
| 1985-12-04 | $8.63 | $8.63 | 51,500 | — | — |
| 1985-12-03 | $8.63 | $8.63 | 31,400 | — | — |
| 1985-12-02 | $8.63 | $8.63 | 37,500 | — | — |
| 1985-11-29 | $8.75 | $8.75 | 38,300 | — | — |
| 1985-11-27 | $8.63 | $8.63 | 116,800 | — | — |
| 1985-11-26 | $8.25 | $8.25 | 59,600 | — | — |
| 1985-11-25 | $7.88 | $7.88 | 14,600 | — | — |
| 1985-11-22 | $8.13 | $8.13 | 28,400 | — | — |
| 1985-11-21 | $7.88 | $7.88 | 29,400 | — | — |
| 1985-11-20 | $7.88 | $7.88 | 30,900 | — | — |
| 1985-11-19 | $8.00 | $8.00 | 73,500 | — | — |
| 1985-11-18 | $8.13 | $8.13 | 54,000 | — | — |
| 1985-11-15 | $7.75 | $7.75 | 46,000 | — | — |
| 1985-11-14 | $7.00 | $7.00 | 27,900 | — | — |
| 1985-11-13 | $7.00 | $7.00 | 25,500 | — | — |
| 1985-11-12 | $6.88 | $6.88 | 7,200 | — | — |
| 1985-11-11 | $6.88 | $6.88 | 20,400 | — | — |
| 1985-11-08 | $7.13 | $7.13 | 35,800 | — | — |
| 1985-11-07 | $7.00 | $7.00 | 33,200 | — | — |
| 1985-11-06 | $7.38 | $7.38 | 15,400 | — | — |
| 1985-11-05 | $7.38 | $7.38 | 13,100 | — | — |
| 1985-11-04 | $7.13 | $7.13 | 11,100 | — | — |
| 1985-11-01 | $7.38 | $7.38 | 11,800 | — | — |
| 1985-10-31 | $7.38 | $7.38 | 6,800 | — | — |
| 1985-10-30 | $7.50 | $7.50 | 10,000 | — | — |
| 1985-10-29 | $7.50 | $7.50 | 23,600 | — | — |
| 1985-10-28 | $7.50 | $7.50 | 31,600 | — | — |
| 1985-10-25 | $7.38 | $7.38 | 17,400 | — | — |
| 1985-10-24 | $7.63 | $7.62 | 11,600 | — | — |
| 1985-10-23 | $7.50 | $7.50 | 14,500 | — | — |
| 1985-10-22 | $7.63 | $7.62 | 22,700 | — | — |
| 1985-10-21 | $7.63 | $7.62 | 21,200 | — | — |
| 1985-10-18 | $7.50 | $7.50 | 20,500 | — | — |
| 1985-10-17 | $7.75 | $7.75 | 10,500 | — | — |
| 1985-10-16 | $7.75 | $7.75 | 18,200 | — | — |
| 1985-10-15 | $7.63 | $7.62 | 28,500 | — | — |
| 1985-10-14 | $7.75 | $7.75 | 13,600 | — | — |
| 1985-10-11 | $7.75 | $7.75 | 105,300 | — | — |
| 1985-10-10 | $8.25 | $8.25 | 31,800 | — | — |
| 1985-10-09 | $8.38 | $8.38 | 181,700 | — | — |
| 1985-10-08 | $8.50 | $8.50 | 184,900 | — | — |
| 1985-10-07 | $8.00 | $8.00 | 105,400 | — | — |
| 1985-10-04 | $7.25 | $7.25 | 77,500 | — | — |
| 1985-10-03 | $7.00 | $7.00 | 24,300 | — | — |
| 1985-10-02 | $6.88 | $6.88 | 34,000 | — | — |
| 1985-10-01 | $6.63 | $6.63 | 22,800 | — | — |
| 1985-09-30 | $6.50 | $6.50 | 35,000 | — | — |
| 1985-09-26 | $6.50 | $6.50 | 30,300 | — | — |
| 1985-09-25 | $6.75 | $6.75 | 9,300 | — | — |
| 1985-09-24 | $6.75 | $6.75 | 12,600 | — | — |
| 1985-09-23 | $6.75 | $6.75 | 18,700 | — | — |
| 1985-09-20 | $6.75 | $6.75 | 68,300 | — | — |
| 1985-09-19 | $6.63 | $6.63 | 17,800 | — | — |
| 1985-09-18 | $6.50 | $6.50 | 28,600 | — | — |
| 1985-09-17 | $6.75 | $6.75 | 21,200 | — | — |
| 1985-09-16 | $6.88 | $6.88 | 11,100 | — | — |
| 1985-09-13 | $7.00 | $7.00 | 10,700 | — | — |
| 1985-09-12 | $7.13 | $7.13 | 20,300 | — | — |
| 1985-09-11 | $7.13 | $7.13 | 30,800 | — | — |
| 1985-09-10 | $7.13 | $7.13 | 21,500 | — | — |
| 1985-09-09 | $7.38 | $7.38 | 10,600 | — | — |
| 1985-09-06 | $7.38 | $7.38 | 12,300 | — | — |
| 1985-09-05 | $7.38 | $7.38 | 9,600 | — | — |
| 1985-09-04 | $7.38 | $7.38 | 10,200 | — | — |
| 1985-09-03 | $7.38 | $7.38 | 19,200 | — | — |
| 1985-08-30 | $7.38 | $7.38 | 10,200 | — | — |
| 1985-08-29 | $7.25 | $7.25 | 22,000 | — | — |
| 1985-08-28 | $7.50 | $7.50 | 12,600 | — | — |
| 1985-08-27 | $7.25 | $7.25 | 24,000 | — | — |
| 1985-08-26 | $7.25 | $7.25 | 10,100 | — | — |
| 1985-08-23 | $7.38 | $7.38 | 30,300 | — | — |
| 1985-08-22 | $7.13 | $7.13 | 37,100 | — | — |
| 1985-08-21 | $7.50 | $7.50 | 34,500 | — | — |
| 1985-08-20 | $7.50 | $7.50 | 58,700 | — | — |
| 1985-08-19 | $7.13 | $7.13 | 52,800 | — | — |
| 1985-08-16 | $7.13 | $7.13 | 59,900 | — | — |
| 1985-08-15 | $7.25 | $7.25 | 32,500 | — | — |
| 1985-08-14 | $7.50 | $7.50 | 187,900 | — | — |
| 1985-08-13 | $7.13 | $7.13 | 351,800 | — | — |
| 1985-08-12 | $7.13 | $7.13 | 58,100 | — | — |
| 1985-08-09 | $7.75 | $7.75 | 63,800 | — | — |
| 1985-08-08 | $7.50 | $7.50 | 33,500 | — | — |
| 1985-08-07 | $7.50 | $7.50 | 27,400 | — | — |
| 1985-08-06 | $7.75 | $7.75 | 34,800 | — | — |
| 1985-08-05 | $8.25 | $8.25 | 9,200 | — | — |
| 1985-08-02 | $8.38 | $8.38 | 13,900 | — | — |
| 1985-08-01 | $8.38 | $8.38 | 47,300 | — | — |
| 1985-07-31 | $8.38 | $8.38 | 37,400 | — | — |
| 1985-07-30 | $8.38 | $8.38 | 10,300 | — | — |
| 1985-07-29 | $8.50 | $8.50 | 54,100 | — | — |
| 1985-07-26 | $8.75 | $8.75 | 92,600 | — | — |
| 1985-07-25 | $7.63 | $7.62 | 39,200 | — | — |
| 1985-07-24 | $7.38 | $7.38 | 29,500 | — | — |
| 1985-07-23 | $7.38 | $7.38 | 14,700 | — | — |
| 1985-07-22 | $7.25 | $7.25 | 48,000 | — | — |
| 1985-07-19 | $7.25 | $7.25 | 15,400 | — | — |
| 1985-07-18 | $7.25 | $7.25 | 21,700 | — | — |
| 1985-07-17 | $7.50 | $7.50 | 7,000 | — | — |
| 1985-07-16 | $7.63 | $7.62 | 18,300 | — | — |
| 1985-07-15 | $7.75 | $7.75 | 21,400 | — | — |
| 1985-07-12 | $7.63 | $7.62 | 12,100 | — | — |
| 1985-07-11 | $7.50 | $7.50 | 20,500 | — | — |
| 1985-07-10 | $7.25 | $7.25 | 16,500 | — | — |
| 1985-07-09 | $7.25 | $7.25 | 8,300 | — | — |
| 1985-07-08 | $7.50 | $7.50 | 7,100 | — | — |
| 1985-07-05 | $7.50 | $7.50 | 6,100 | — | — |
| 1985-07-03 | $7.50 | $7.50 | 17,900 | — | — |
| 1985-07-02 | $7.50 | $7.50 | 11,100 | — | — |
| 1985-07-01 | $7.63 | $7.62 | 6,300 | — | — |
| 1985-06-28 | $7.75 | $7.75 | 11,300 | — | — |
| 1985-06-27 | $7.88 | $7.88 | 9,300 | — | — |
| 1985-06-26 | $7.75 | $7.75 | 20,600 | — | — |
| 1985-06-25 | $7.63 | $7.62 | 19,300 | — | — |
| 1985-06-24 | $7.38 | $7.38 | 7,000 | — | — |
| 1985-06-21 | $7.38 | $7.38 | 52,200 | — | — |
| 1985-06-20 | $7.00 | $7.00 | 36,800 | — | — |
| 1985-06-19 | $7.38 | $7.38 | 18,800 | — | — |
| 1985-06-18 | $7.25 | $7.25 | 31,000 | — | — |
| 1985-06-17 | $7.50 | $7.50 | 32,900 | — | — |
| 1985-06-14 | $7.75 | $7.75 | 14,000 | — | — |
| 1985-06-13 | $7.88 | $7.88 | 12,300 | — | — |
| 1985-06-12 | $7.75 | $7.75 | 5,900 | — | — |
| 1985-06-11 | $8.00 | $8.00 | 24,000 | — | — |
| 1985-06-10 | $7.88 | $7.88 | 34,600 | — | — |
| 1985-06-07 | $8.25 | $8.25 | 19,200 | — | — |
| 1985-06-06 | $8.25 | $8.25 | 32,400 | — | — |
| 1985-06-05 | $8.00 | $8.00 | 24,200 | — | — |
| 1985-06-04 | $8.00 | $8.00 | 13,600 | — | — |
| 1985-06-03 | $8.00 | $8.00 | 8,900 | — | — |
| 1985-05-31 | $7.88 | $7.88 | 69,600 | — | — |
| 1985-05-30 | $8.13 | $8.13 | 20,200 | — | — |
| 1985-05-29 | $7.75 | $7.75 | 18,500 | — | — |
| 1985-05-28 | $8.00 | $8.00 | 18,700 | — | — |
| 1985-05-24 | $8.13 | $8.13 | 5,500 | — | — |
| 1985-05-23 | $8.25 | $8.25 | 13,300 | — | — |
| 1985-05-22 | $8.38 | $8.38 | 6,700 | — | — |
| 1985-05-21 | $8.50 | $8.50 | 30,800 | — | — |
| 1985-05-20 | $8.38 | $8.38 | 6,200 | — | — |
| 1985-05-17 | $8.38 | $8.38 | 6,900 | — | — |
| 1985-05-16 | $8.25 | $8.25 | 6,300 | — | — |
| 1985-05-15 | $8.25 | $8.25 | 13,300 | — | — |
| 1985-05-14 | $8.13 | $8.13 | 16,000 | — | — |
| 1985-05-13 | $7.88 | $7.88 | 6,400 | — | — |
| 1985-05-10 | $7.88 | $7.88 | 23,500 | — | — |
| 1985-05-09 | $7.88 | $7.88 | 23,800 | — | — |
| 1985-05-08 | $8.25 | $8.25 | 9,500 | — | — |
| 1985-05-07 | $8.25 | $8.25 | 6,000 | — | — |
| 1985-05-06 | $8.38 | $8.38 | 6,600 | — | — |
| 1985-05-03 | $8.38 | $8.38 | 8,700 | — | — |
| 1985-05-02 | $8.25 | $8.25 | 9,800 | — | — |
| 1985-05-01 | $8.00 | $8.00 | 17,500 | — | — |
| 1985-04-30 | $8.25 | $8.25 | 30,100 | — | — |
| 1985-04-29 | $8.75 | $8.75 | 4,200 | — | — |
| 1985-04-26 | $8.88 | $8.88 | 10,600 | — | — |
| 1985-04-25 | $8.88 | $8.88 | 9,500 | — | — |
| 1985-04-24 | $9.13 | $9.13 | 8,900 | — | — |
| 1985-04-23 | $9.00 | $9.00 | 9,000 | — | — |
| 1985-04-22 | $8.88 | $8.88 | 23,600 | — | — |
| 1985-04-19 | $9.00 | $9.00 | 19,200 | — | — |
| 1985-04-18 | $8.88 | $8.88 | 11,900 | — | — |
| 1985-04-17 | $8.75 | $8.75 | 30,700 | — | — |
| 1985-04-16 | $8.25 | $8.25 | 14,400 | — | — |
| 1985-04-15 | $8.13 | $8.13 | 62,300 | — | — |
| 1985-04-12 | $7.75 | $7.75 | 35,900 | — | — |
| 1985-04-11 | $7.25 | $7.25 | 35,800 | — | — |
| 1985-04-10 | $7.75 | $7.75 | 37,100 | — | — |
| 1985-04-09 | $7.50 | $7.50 | 38,500 | — | — |
| 1985-04-08 | $7.50 | $7.50 | 59,100 | — | — |
| 1985-04-04 | $8.00 | $8.00 | 65,900 | — | — |
| 1985-04-03 | $8.50 | $8.50 | 34,200 | — | — |
| 1985-04-02 | $9.00 | $9.00 | 16,900 | — | — |
| 1985-04-01 | $9.13 | $9.13 | 55,500 | — | — |
| 1985-03-29 | $9.13 | $9.13 | 69,500 | — | — |
| 1985-03-28 | $9.13 | $9.13 | 156,000 | — | — |
| 1985-03-27 | $9.38 | $9.38 | 23,100 | — | — |
| 1985-03-26 | $9.38 | $9.38 | 36,200 | — | — |
| 1985-03-25 | $9.00 | $9.00 | 65,800 | — | — |
| 1985-03-22 | $9.25 | $9.25 | 245,700 | — | — |
| 1985-03-21 | $10.13 | $10.13 | 39,400 | — | — |
| 1985-03-20 | $10.25 | $10.25 | 26,500 | — | — |
| 1985-03-19 | $10.38 | $10.38 | 60,700 | — | — |
| 1985-03-18 | $10.63 | $10.63 | 37,500 | — | — |
| 1985-03-15 | $10.75 | $10.75 | 39,900 | — | — |
| 1985-03-14 | $10.38 | $10.38 | 54,200 | — | — |
| 1985-03-13 | $10.13 | $10.13 | 87,100 | — | — |
| 1985-03-12 | $10.75 | $10.75 | 47,100 | — | — |
| 1985-03-11 | $10.88 | $10.88 | 42,500 | — | — |
| 1985-03-08 | $10.75 | $10.75 | 90,000 | — | — |
| 1985-03-07 | $11.38 | $11.38 | 75,500 | — | — |
| 1985-03-06 | $11.50 | $11.50 | 103,700 | — | — |
| 1985-03-05 | $11.50 | $11.50 | 151,300 | — | — |
| 1985-03-04 | $10.63 | $10.63 | 51,600 | — | — |
| 1985-03-01 | $10.63 | $10.63 | 123,000 | — | — |
| 1985-02-28 | $10.00 | $10.00 | 45,000 | — | — |
| 1985-02-27 | $9.75 | $9.75 | 44,700 | — | — |
| 1985-02-26 | $9.38 | $9.38 | 36,800 | — | — |
| 1985-02-25 | $8.75 | $8.75 | 6,400 | — | — |
| 1985-02-22 | $8.63 | $8.63 | 27,100 | — | — |
| 1985-02-21 | $8.88 | $8.88 | 9,100 | — | — |
| 1985-02-20 | $8.88 | $8.88 | 48,100 | — | — |
| 1985-02-19 | $9.00 | $9.00 | 29,400 | — | — |
| 1985-02-15 | $9.25 | $9.25 | 25,500 | — | — |
| 1985-02-14 | $9.25 | $9.25 | 43,500 | — | — |
| 1985-02-13 | $9.50 | $9.50 | 40,000 | — | — |
| 1985-02-12 | $9.38 | $9.38 | 74,600 | — | — |
| 1985-02-11 | $9.38 | $9.38 | 67,900 | — | — |
| 1985-02-08 | $9.50 | $9.50 | 108,800 | — | — |
| 1985-02-07 | $9.50 | $9.50 | 61,300 | — | — |
| 1985-02-06 | $9.50 | $9.50 | 129,300 | — | — |
| 1985-02-05 | $8.88 | $8.88 | 106,800 | — | — |
| 1985-02-04 | $8.50 | $8.50 | 27,800 | — | — |
| 1985-02-01 | $8.25 | $8.25 | 20,000 | — | — |
| 1985-01-31 | $8.25 | $8.25 | 58,200 | — | — |
| 1985-01-30 | $8.38 | $8.38 | 14,300 | — | — |
| 1985-01-29 | $8.25 | $8.25 | 76,800 | — | — |
| 1985-01-28 | $8.25 | $8.25 | 126,500 | — | — |
| 1985-01-25 | $7.88 | $7.88 | 96,800 | — | — |
| 1985-01-24 | $7.50 | $7.50 | 64,200 | — | — |
| 1985-01-23 | $7.88 | $7.88 | 18,000 | — | — |
| 1985-01-22 | $8.00 | $8.00 | 41,500 | — | — |
| 1985-01-21 | $8.13 | $8.13 | 63,900 | — | — |
| 1985-01-18 | $8.25 | $8.25 | 106,700 | — | — |
| 1985-01-17 | $8.38 | $8.38 | 153,400 | — | — |
| 1985-01-16 | $7.63 | $7.62 | 103,100 | — | — |
| 1985-01-15 | $6.75 | $6.75 | 18,000 | — | — |
| 1985-01-14 | $6.75 | $6.75 | 35,500 | — | — |
| 1985-01-11 | $6.75 | $6.75 | 82,100 | — | — |
| 1985-01-10 | $6.50 | $6.50 | 24,300 | — | — |
| 1985-01-09 | $6.50 | $6.50 | 29,300 | — | — |
| 1985-01-08 | $6.50 | $6.50 | 18,800 | — | — |
| 1985-01-07 | $6.63 | $6.63 | 7,600 | — | — |
| 1985-01-04 | $6.50 | $6.50 | 21,900 | — | — |
| 1985-01-03 | $6.38 | $6.38 | 35,500 | — | — |
| 1985-01-02 | $6.38 | $6.38 | 39,700 | — | — |