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 2026-09-03
- 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 | $9.10 | $9.10 | 1,501 | — | — |
| 1985-12-30 | $8.66 | $8.66 | 1,241 | — | — |
| 1985-12-27 | $8.66 | $8.66 | 1,789 | — | — |
| 1985-12-26 | $8.66 | $8.66 | 866 | — | — |
| 1985-12-24 | $8.66 | $8.66 | 144 | — | — |
| 1985-12-23 | $9.10 | $9.10 | 1,327 | — | — |
| 1985-12-20 | $8.66 | $8.66 | 433 | — | — |
| 1985-12-19 | $8.66 | $8.66 | 1,039 | — | — |
| 1985-12-18 | $9.10 | $9.10 | 1,154 | — | — |
| 1985-12-17 | $9.10 | $9.10 | 491 | — | — |
| 1985-12-16 | $9.53 | $9.53 | 1,125 | — | — |
| 1985-12-13 | $8.66 | $8.66 | 1,154 | — | — |
| 1985-12-12 | $8.66 | $8.66 | 1,703 | — | — |
| 1985-12-11 | $8.66 | $8.66 | 9,812 | — | — |
| 1985-12-10 | $7.80 | $7.80 | 3,752 | — | — |
| 1985-12-09 | $7.80 | $7.80 | 2,482 | — | — |
| 1985-12-06 | $8.66 | $8.66 | 1,789 | — | — |
| 1985-12-05 | $9.10 | $9.10 | 981 | — | — |
| 1985-12-04 | $9.10 | $9.10 | 1,587 | — | — |
| 1985-12-03 | $9.53 | $9.53 | 952 | — | — |
| 1985-12-02 | $9.53 | $9.53 | 433 | — | — |
| 1985-11-29 | $9.53 | $9.53 | 2,078 | — | — |
| 1985-11-27 | $9.96 | $9.96 | 0 | — | — |
| 1985-11-26 | $9.96 | $9.96 | 1,414 | — | — |
| 1985-11-25 | $10.40 | $10.40 | 375 | — | — |
| 1985-11-22 | $9.96 | $9.96 | 58 | — | — |
| 1985-11-21 | $10.40 | $10.40 | 606 | — | — |
| 1985-11-20 | $9.96 | $9.96 | 1,356 | — | — |
| 1985-11-19 | $9.96 | $9.96 | 289 | — | — |
| 1985-11-18 | $10.40 | $10.40 | 289 | — | — |
| 1985-11-15 | $10.40 | $10.40 | 317 | — | — |
| 1985-11-14 | $10.40 | $10.40 | 289 | — | — |
| 1985-11-13 | $10.40 | $10.40 | 115 | — | — |
| 1985-11-12 | $9.96 | $9.96 | 144 | — | — |
| 1985-11-11 | $10.40 | $10.40 | 1,183 | — | — |
| 1985-11-08 | $9.96 | $9.96 | 173 | — | — |
| 1985-11-07 | $10.40 | $10.40 | 87 | — | — |
| 1985-11-06 | $9.96 | $9.96 | 144 | — | — |
| 1985-11-05 | $9.96 | $9.96 | 0 | — | — |
| 1985-11-04 | $9.96 | $9.96 | 346 | — | — |
| 1985-11-01 | $9.96 | $9.96 | 29 | — | — |
| 1985-10-31 | $10.40 | $10.40 | 0 | — | — |
| 1985-10-30 | $10.40 | $10.40 | 0 | — | — |
| 1985-10-29 | $10.40 | $10.40 | 0 | — | — |
| 1985-10-28 | $10.40 | $10.40 | 58 | — | — |
| 1985-10-25 | $9.96 | $9.96 | 173 | — | — |
| 1985-10-24 | $10.40 | $10.40 | 289 | — | — |
| 1985-10-23 | $10.40 | $10.40 | 144 | — | — |
| 1985-10-22 | $10.40 | $10.40 | 0 | — | — |
| 1985-10-21 | $10.40 | $10.40 | 144 | — | — |
| 1985-10-18 | $10.40 | $10.40 | 721 | — | — |
| 1985-10-17 | $10.83 | $10.83 | 29 | — | — |
| 1985-10-16 | $10.40 | $10.40 | 0 | — | — |
| 1985-10-15 | $10.40 | $10.40 | 433 | — | — |
| 1985-10-14 | $10.40 | $10.40 | 2,713 | — | — |
| 1985-10-11 | $10.40 | $10.40 | 58 | — | — |
| 1985-10-10 | $10.40 | $10.40 | 144 | — | — |
| 1985-10-09 | $10.83 | $10.83 | 0 | — | — |
| 1985-10-08 | $10.83 | $10.83 | 317 | — | — |
| 1985-10-07 | $10.40 | $10.40 | 144 | — | — |
| 1985-10-04 | $9.96 | $9.96 | 0 | — | — |
| 1985-10-03 | $9.96 | $9.96 | 29 | — | — |
| 1985-10-02 | $10.40 | $10.40 | 721 | — | — |
| 1985-10-01 | $9.96 | $9.96 | 289 | — | — |
| 1985-09-30 | $10.40 | $10.40 | 346 | — | — |
| 1985-09-26 | $9.96 | $9.96 | 144 | — | — |
| 1985-09-25 | $9.96 | $9.96 | 58 | — | — |
| 1985-09-24 | $10.40 | $10.40 | 202 | — | — |
| 1985-09-23 | $10.40 | $10.40 | 202 | — | — |
| 1985-09-20 | $10.40 | $10.40 | 0 | — | — |
| 1985-09-19 | $10.40 | $10.40 | 87 | — | — |
| 1985-09-18 | $9.96 | $9.96 | 0 | — | — |
| 1985-09-17 | $9.96 | $9.96 | 0 | — | — |
| 1985-09-16 | $9.96 | $9.96 | 635 | — | — |
| 1985-09-13 | $10.40 | $10.40 | 173 | — | — |
| 1985-09-12 | $10.83 | $10.83 | 29 | — | — |
| 1985-09-11 | $10.83 | $10.83 | 87 | — | — |
| 1985-09-10 | $10.40 | $10.40 | 202 | — | — |
| 1985-09-09 | $9.96 | $9.96 | 404 | — | — |
| 1985-09-06 | $10.40 | $10.40 | 433 | — | — |
| 1985-09-05 | $10.40 | $10.40 | 0 | — | — |
| 1985-09-04 | $10.40 | $10.40 | 29 | — | — |
| 1985-09-03 | $10.83 | $10.83 | 231 | — | — |
| 1985-08-30 | $10.40 | $10.40 | 317 | — | — |
| 1985-08-29 | $10.83 | $10.83 | 87 | — | — |
| 1985-08-28 | $10.83 | $10.83 | 231 | — | — |
| 1985-08-27 | $11.26 | $11.26 | 87 | — | — |
| 1985-08-26 | $10.83 | $10.83 | 0 | — | — |
| 1985-08-23 | $10.83 | $10.83 | 58 | — | — |
| 1985-08-22 | $11.26 | $11.26 | 0 | — | — |
| 1985-08-21 | $11.26 | $11.26 | 0 | — | — |
| 1985-08-20 | $11.26 | $11.26 | 144 | — | — |
| 1985-08-19 | $11.26 | $11.26 | 0 | — | — |
| 1985-08-16 | $11.26 | $11.26 | 0 | — | — |
| 1985-08-15 | $11.26 | $11.26 | 317 | — | — |
| 1985-08-14 | $11.26 | $11.26 | 87 | — | — |
| 1985-08-13 | $11.26 | $11.26 | 58 | — | — |
| 1985-08-12 | $11.69 | $11.69 | 375 | — | — |
| 1985-08-09 | $11.69 | $11.69 | 0 | — | — |
| 1985-08-08 | $11.69 | $11.69 | 548 | — | — |
| 1985-08-07 | $11.69 | $11.69 | 289 | — | — |
| 1985-08-06 | $11.69 | $11.69 | 289 | — | — |
| 1985-08-05 | $11.69 | $11.69 | 58 | — | — |
| 1985-08-02 | $11.69 | $11.69 | 115 | — | — |
| 1985-08-01 | $11.69 | $11.69 | 58 | — | — |
| 1985-07-31 | $11.69 | $11.69 | 981 | — | — |
| 1985-07-30 | $11.69 | $11.69 | 202 | — | — |
| 1985-07-29 | $11.69 | $11.69 | 87 | — | — |
| 1985-07-26 | $12.13 | $12.13 | 173 | — | — |
| 1985-07-25 | $12.13 | $12.13 | 29 | — | — |
| 1985-07-24 | $12.13 | $12.13 | 721 | — | — |
| 1985-07-23 | $11.69 | $11.69 | 3,954 | — | — |
| 1985-07-22 | $12.56 | $12.56 | 1,039 | — | — |
| 1985-07-19 | $13.43 | $13.43 | 1,068 | — | — |
| 1985-07-18 | $14.29 | $14.29 | 29 | — | — |
| 1985-07-17 | $14.29 | $14.29 | 462 | — | — |
| 1985-07-16 | $14.29 | $14.29 | 58 | — | — |
| 1985-07-15 | $14.29 | $14.29 | 346 | — | — |
| 1985-07-12 | $14.73 | $14.73 | 404 | — | — |
| 1985-07-11 | $14.73 | $14.73 | 202 | — | — |
| 1985-07-10 | $14.73 | $14.73 | 260 | — | — |
| 1985-07-09 | $15.16 | $15.16 | 58 | — | — |
| 1985-07-08 | $15.16 | $15.16 | 866 | — | — |
| 1985-07-05 | $15.16 | $15.16 | 0 | — | — |
| 1985-07-03 | $15.16 | $15.16 | 58 | — | — |
| 1985-07-02 | $15.16 | $15.16 | 87 | — | — |
| 1985-07-01 | $15.16 | $15.16 | 606 | — | — |
| 1985-06-28 | $15.16 | $15.16 | 144 | — | — |
| 1985-06-27 | $15.16 | $15.16 | 58 | — | — |
| 1985-06-26 | $15.16 | $15.16 | 433 | — | — |
| 1985-06-25 | $15.59 | $15.59 | 0 | — | — |
| 1985-06-24 | $15.59 | $15.59 | 144 | — | — |
| 1985-06-21 | $15.59 | $15.59 | 346 | — | — |
| 1985-06-20 | $14.73 | $14.73 | 58 | — | — |
| 1985-06-19 | $14.73 | $14.73 | 260 | — | — |
| 1985-06-18 | $14.73 | $14.73 | 1,501 | — | — |
| 1985-06-17 | $15.16 | $15.16 | 144 | — | — |
| 1985-06-14 | $14.73 | $14.73 | 260 | — | — |
| 1985-06-13 | $15.16 | $15.16 | 144 | — | — |
| 1985-06-12 | $15.59 | $15.59 | 317 | — | — |
| 1985-06-11 | $15.16 | $15.16 | 144 | — | — |
| 1985-06-10 | $14.73 | $14.73 | 29 | — | — |
| 1985-06-07 | $14.73 | $14.73 | 346 | — | — |
| 1985-06-06 | $15.16 | $15.16 | 202 | — | — |
| 1985-06-05 | $14.73 | $14.73 | 289 | — | — |
| 1985-06-04 | $14.73 | $14.73 | 519 | — | — |
| 1985-06-03 | $14.73 | $14.73 | 2,886 | — | — |
| 1985-05-31 | $15.16 | $15.16 | 231 | — | — |
| 1985-05-30 | $15.59 | $15.59 | 1,039 | — | — |
| 1985-05-29 | $15.16 | $15.16 | 115 | — | — |
| 1985-05-28 | $15.59 | $15.59 | 433 | — | — |
| 1985-05-24 | $15.16 | $15.16 | 231 | — | — |
| 1985-05-23 | $15.16 | $15.16 | 87 | — | — |
| 1985-05-22 | $15.59 | $15.59 | 173 | — | — |
| 1985-05-21 | $16.03 | $16.03 | 1,356 | — | — |
| 1985-05-20 | $16.46 | $16.46 | 404 | — | — |
| 1985-05-17 | $16.89 | $16.89 | 0 | — | — |
| 1985-05-16 | $16.89 | $16.89 | 260 | — | — |
| 1985-05-15 | $16.46 | $16.46 | 231 | — | — |
| 1985-05-14 | $16.89 | $16.89 | 0 | — | — |
| 1985-05-13 | $16.89 | $16.89 | 519 | — | — |
| 1985-05-10 | $16.89 | $16.89 | 664 | — | — |
| 1985-05-09 | $16.46 | $16.46 | 433 | — | — |
| 1985-05-08 | $16.46 | $16.46 | 317 | — | — |
| 1985-05-07 | $16.03 | $16.03 | 144 | — | — |
| 1985-05-06 | $16.03 | $16.03 | 837 | — | — |
| 1985-05-03 | $16.46 | $16.46 | 29 | — | — |
| 1985-05-02 | $16.46 | $16.46 | 260 | — | — |
| 1985-05-01 | $16.03 | $16.03 | 1,039 | — | — |
| 1985-04-30 | $16.03 | $16.03 | 433 | — | — |
| 1985-04-29 | $16.46 | $16.46 | 4,184 | — | — |
| 1985-04-26 | $15.16 | $15.16 | 721 | — | — |
| 1985-04-25 | $14.73 | $14.73 | 115 | — | — |
| 1985-04-24 | $15.16 | $15.16 | 317 | — | — |
| 1985-04-23 | $15.16 | $15.16 | 548 | — | — |
| 1985-04-22 | $14.73 | $14.73 | 491 | — | — |
| 1985-04-19 | $14.29 | $14.29 | 5,050 | — | — |
| 1985-04-18 | $15.59 | $15.59 | 1,760 | — | — |
| 1985-04-17 | $15.59 | $15.59 | 144 | — | — |
| 1985-04-16 | $15.59 | $15.59 | 202 | — | — |
| 1985-04-15 | $15.59 | $15.59 | 1,039 | — | — |
| 1985-04-12 | $16.03 | $16.03 | 404 | — | — |
| 1985-04-11 | $16.46 | $16.46 | 548 | — | — |
| 1985-04-10 | $16.46 | $16.46 | 144 | — | — |
| 1985-04-09 | $16.89 | $16.89 | 519 | — | — |
| 1985-04-08 | $16.46 | $16.46 | 144 | — | — |
| 1985-04-04 | $16.03 | $16.03 | 1,010 | — | — |
| 1985-04-03 | $16.03 | $16.03 | 2,742 | — | — |
| 1985-04-02 | $16.46 | $16.46 | 721 | — | — |
| 1985-04-01 | $17.33 | $17.33 | 3,463 | — | — |
| 1985-03-29 | $16.03 | $16.03 | 0 | — | — |
| 1985-03-28 | $16.03 | $16.03 | 721 | — | — |
| 1985-03-27 | $16.46 | $16.46 | 462 | — | — |
| 1985-03-26 | $16.03 | $16.03 | 58 | — | — |
| 1985-03-25 | $16.46 | $16.46 | 635 | — | — |
| 1985-03-22 | $16.46 | $16.46 | 491 | — | — |
| 1985-03-21 | $16.03 | $16.03 | 1,327 | — | — |
| 1985-03-20 | $16.46 | $16.46 | 58 | — | — |
| 1985-03-19 | $16.46 | $16.46 | 779 | — | — |
| 1985-03-18 | $16.46 | $16.46 | 404 | — | — |
| 1985-03-15 | $16.46 | $16.46 | 1,818 | — | — |
| 1985-03-14 | $16.46 | $16.46 | 346 | — | — |
| 1985-03-13 | $16.03 | $16.03 | 895 | — | — |
| 1985-03-12 | $16.03 | $16.03 | 6,176 | — | — |
| 1985-03-11 | $15.59 | $15.59 | 2,770 | — | — |
| 1985-03-08 | $15.59 | $15.59 | 289 | — | — |
| 1985-03-07 | $16.03 | $16.03 | 202 | — | — |
| 1985-03-06 | $16.03 | $16.03 | 144 | — | — |
| 1985-03-05 | $15.59 | $15.59 | 1,212 | — | — |
| 1985-03-04 | $15.59 | $15.59 | 2,222 | — | — |
| 1985-03-01 | $15.16 | $15.16 | 981 | — | — |
| 1985-02-28 | $15.59 | $15.59 | 1,183 | — | — |
| 1985-02-27 | $15.59 | $15.59 | 577 | — | — |
| 1985-02-26 | $15.16 | $15.16 | 952 | — | — |
| 1985-02-25 | $14.29 | $14.29 | 173 | — | — |
| 1985-02-22 | $14.29 | $14.29 | 0 | — | — |
| 1985-02-21 | $14.29 | $14.29 | 1,039 | — | — |
| 1985-02-20 | $15.16 | $15.16 | 58 | — | — |
| 1985-02-19 | $14.29 | $14.29 | 1,212 | — | — |
| 1985-02-15 | $15.59 | $15.59 | 317 | — | — |
| 1985-02-14 | $14.73 | $14.73 | 0 | — | — |
| 1985-02-13 | $14.73 | $14.73 | 144 | — | — |
| 1985-02-12 | $14.73 | $14.73 | 58 | — | — |
| 1985-02-11 | $15.16 | $15.16 | 317 | — | — |
| 1985-02-08 | $14.73 | $14.73 | 58 | — | — |
| 1985-02-07 | $14.73 | $14.73 | 433 | — | — |
| 1985-02-06 | $14.73 | $14.73 | 1,414 | — | — |
| 1985-02-05 | $15.16 | $15.16 | 1,010 | — | — |
| 1985-02-04 | $14.73 | $14.73 | 750 | — | — |
| 1985-02-01 | $13.86 | $13.86 | 289 | — | — |
| 1985-01-31 | $13.86 | $13.86 | 779 | — | — |
| 1985-01-30 | $13.86 | $13.86 | 289 | — | — |
| 1985-01-29 | $13.86 | $13.86 | 202 | — | — |
| 1985-01-28 | $13.86 | $13.86 | 289 | — | — |
| 1985-01-25 | $13.43 | $13.43 | 635 | — | — |
| 1985-01-24 | $13.43 | $13.43 | 952 | — | — |
| 1985-01-23 | $13.43 | $13.43 | 606 | — | — |
| 1985-01-22 | $13.43 | $13.43 | 1,039 | — | — |
| 1985-01-21 | $13.43 | $13.43 | 317 | — | — |
| 1985-01-18 | $13.86 | $13.86 | 87 | — | — |
| 1985-01-17 | $13.43 | $13.43 | 895 | — | — |
| 1985-01-16 | $13.43 | $13.43 | 1,154 | — | — |
| 1985-01-15 | $13.43 | $13.43 | 1,732 | — | — |
| 1985-01-14 | $13.86 | $13.86 | 202 | — | — |
| 1985-01-11 | $13.86 | $13.86 | 2,597 | — | — |
| 1985-01-10 | $12.99 | $12.99 | 2,107 | — | — |
| 1985-01-09 | $11.69 | $11.69 | 635 | — | — |
| 1985-01-08 | $11.26 | $11.26 | 693 | — | — |
| 1985-01-07 | $11.26 | $11.26 | 693 | — | — |
| 1985-01-04 | $10.40 | $10.40 | 231 | — | — |
| 1985-01-03 | $10.40 | $10.40 | 1,299 | — | — |
| 1985-01-02 | $9.53 | $9.53 | 58 | — | — |