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 | $7.42 | $8.57 | 97,800 | — | — |
| 1985-12-30 | $7.50 | $8.66 | 83,100 | — | — |
| 1985-12-27 | $7.46 | $8.61 | 83,700 | — | — |
| 1985-12-26 | $7.46 | $8.61 | 70,800 | — | — |
| 1985-12-24 | $7.38 | $8.52 | 47,100 | — | — |
| 1985-12-23 | $7.50 | $8.66 | 90,900 | — | — |
| 1985-12-20 | $7.67 | $8.85 | 340,200 | — | — |
| 1985-12-19 | $7.75 | $8.95 | 263,100 | — | — |
| 1985-12-18 | $7.71 | $8.90 | 243,000 | — | — |
| 1985-12-17 | $7.63 | $8.81 | 196,500 | — | — |
| 1985-12-16 | $7.75 | $8.95 | 140,100 | — | — |
| 1985-12-13 | $7.79 | $9.00 | 290,700 | — | — |
| 1985-12-12 | $7.67 | $8.85 | 220,800 | — | — |
| 1985-12-11 | $7.67 | $8.85 | 296,400 | — | — |
| 1985-12-10 | $7.58 | $8.76 | 239,700 | — | — |
| 1985-12-09 | $7.54 | $8.71 | 104,700 | — | — |
| 1985-12-06 | $7.50 | $8.66 | 286,800 | — | — |
| 1985-12-05 | $7.54 | $8.71 | 389,400 | — | — |
| 1985-12-04 | $7.46 | $8.61 | 301,800 | — | — |
| 1985-12-03 | $7.17 | $8.28 | 610,200 | — | — |
| 1985-12-02 | $7.46 | $8.61 | 110,100 | — | — |
| 1985-11-29 | $7.58 | $8.76 | 150,300 | — | — |
| 1985-11-27 | $7.58 | $8.76 | 174,600 | — | — |
| 1985-11-26 | $7.46 | $8.61 | 97,800 | — | — |
| 1985-11-25 | $7.50 | $8.66 | 88,500 | — | — |
| 1985-11-22 | $7.33 | $8.47 | 167,100 | — | — |
| 1985-11-21 | $7.58 | $8.76 | 271,800 | — | — |
| 1985-11-20 | $7.67 | $8.85 | 549,900 | — | — |
| 1985-11-19 | $7.50 | $8.66 | 357,600 | — | — |
| 1985-11-18 | $7.13 | $8.23 | 275,700 | — | — |
| 1985-11-15 | $7.04 | $8.13 | 176,400 | — | — |
| 1985-11-14 | $7.08 | $8.18 | 156,900 | — | — |
| 1985-11-13 | $7.00 | $8.08 | 474,300 | — | — |
| 1985-11-12 | $6.92 | $7.99 | 195,600 | — | — |
| 1985-11-11 | $6.88 | $7.94 | 114,000 | — | — |
| 1985-11-08 | $6.88 | $7.94 | 126,600 | — | — |
| 1985-11-07 | $6.92 | $7.91 | 252,600 | — | — |
| 1985-11-06 | $7.08 | $8.10 | 358,800 | — | — |
| 1985-11-05 | $7.00 | $8.01 | 336,600 | — | — |
| 1985-11-04 | $6.92 | $7.91 | 381,300 | — | — |
| 1985-11-01 | $6.63 | $7.58 | 65,400 | — | — |
| 1985-10-31 | $6.63 | $7.58 | 582,000 | — | — |
| 1985-10-30 | $6.67 | $7.63 | 638,400 | — | — |
| 1985-10-29 | $6.33 | $7.24 | 174,900 | — | — |
| 1985-10-28 | $6.42 | $7.34 | 38,400 | — | — |
| 1985-10-25 | $6.42 | $7.34 | 44,100 | — | — |
| 1985-10-24 | $6.42 | $7.34 | 63,900 | — | — |
| 1985-10-23 | $6.42 | $7.34 | 74,700 | — | — |
| 1985-10-22 | $6.46 | $7.39 | 93,000 | — | — |
| 1985-10-21 | $6.46 | $7.39 | 78,900 | — | — |
| 1985-10-18 | $6.46 | $7.39 | 107,400 | — | — |
| 1985-10-17 | $6.46 | $7.39 | 158,400 | — | — |
| 1985-10-16 | $6.46 | $7.39 | 115,500 | — | — |
| 1985-10-15 | $6.46 | $7.39 | 115,500 | — | — |
| 1985-10-14 | $6.29 | $7.20 | 57,300 | — | — |
| 1985-10-11 | $6.21 | $7.10 | 82,500 | — | — |
| 1985-10-10 | $6.08 | $6.96 | 55,200 | — | — |
| 1985-10-09 | $6.17 | $7.05 | 48,900 | — | — |
| 1985-10-08 | $6.17 | $7.05 | 42,900 | — | — |
| 1985-10-07 | $6.25 | $7.15 | 79,800 | — | — |
| 1985-10-04 | $6.21 | $7.10 | 105,900 | — | — |
| 1985-10-03 | $6.08 | $6.96 | 472,800 | — | — |
| 1985-10-02 | $5.92 | $6.77 | 155,700 | — | — |
| 1985-10-01 | $5.96 | $6.82 | 213,900 | — | — |
| 1985-09-30 | $5.96 | $6.82 | 380,100 | — | — |
| 1985-09-26 | $6.00 | $6.86 | 270,000 | — | — |
| 1985-09-25 | $5.96 | $6.82 | 215,700 | — | — |
| 1985-09-24 | $6.00 | $6.86 | 58,800 | — | — |
| 1985-09-23 | $6.08 | $6.96 | 107,400 | — | — |
| 1985-09-20 | $6.13 | $7.01 | 107,100 | — | — |
| 1985-09-19 | $6.21 | $7.10 | 82,200 | — | — |
| 1985-09-18 | $6.08 | $6.96 | 144,900 | — | — |
| 1985-09-17 | $6.00 | $6.86 | 168,600 | — | — |
| 1985-09-16 | $6.00 | $6.86 | 85,200 | — | — |
| 1985-09-13 | $6.04 | $6.91 | 173,100 | — | — |
| 1985-09-12 | $6.08 | $6.96 | 132,600 | — | — |
| 1985-09-11 | $6.17 | $7.05 | 137,400 | — | — |
| 1985-09-10 | $6.38 | $7.29 | 261,000 | — | — |
| 1985-09-09 | $6.42 | $7.34 | 168,900 | — | — |
| 1985-09-06 | $6.42 | $7.34 | 177,900 | — | — |
| 1985-09-05 | $6.46 | $7.39 | 168,300 | — | — |
| 1985-09-04 | $6.42 | $7.34 | 132,600 | — | — |
| 1985-09-03 | $6.42 | $7.34 | 82,200 | — | — |
| 1985-08-30 | $6.42 | $7.34 | 204,000 | — | — |
| 1985-08-29 | $6.46 | $7.39 | 58,800 | — | — |
| 1985-08-28 | $6.46 | $7.39 | 83,400 | — | — |
| 1985-08-27 | $6.42 | $7.34 | 23,100 | — | — |
| 1985-08-26 | $6.42 | $7.34 | 200,100 | — | — |
| 1985-08-23 | $6.42 | $7.34 | 133,500 | — | — |
| 1985-08-22 | $6.42 | $7.34 | 168,600 | — | — |
| 1985-08-21 | $6.42 | $7.34 | 201,300 | — | — |
| 1985-08-20 | $6.46 | $7.39 | 275,400 | — | — |
| 1985-08-19 | $6.54 | $7.48 | 271,200 | — | — |
| 1985-08-16 | $6.54 | $7.48 | 117,300 | — | — |
| 1985-08-15 | $6.63 | $7.58 | 45,600 | — | — |
| 1985-08-14 | $6.63 | $7.58 | 33,000 | — | — |
| 1985-08-13 | $6.63 | $7.58 | 830,400 | — | — |
| 1985-08-12 | $6.63 | $7.58 | 131,100 | — | — |
| 1985-08-09 | $6.75 | $7.72 | 281,700 | — | — |
| 1985-08-08 | $6.71 | $7.67 | 68,700 | — | — |
| 1985-08-07 | $6.75 | $7.64 | 274,200 | — | — |
| 1985-08-06 | $6.79 | $7.69 | 85,800 | — | — |
| 1985-08-05 | $6.88 | $7.79 | 72,000 | — | — |
| 1985-08-02 | $6.92 | $7.83 | 169,800 | — | — |
| 1985-08-01 | $7.00 | $7.93 | 34,200 | — | — |
| 1985-07-31 | $6.96 | $7.88 | 98,100 | — | — |
| 1985-07-30 | $6.79 | $7.69 | 80,100 | — | — |
| 1985-07-29 | $6.71 | $7.60 | 62,400 | — | — |
| 1985-07-26 | $6.92 | $7.83 | 116,100 | — | — |
| 1985-07-25 | $7.00 | $7.93 | 128,400 | — | — |
| 1985-07-24 | $7.13 | $8.07 | 96,000 | — | — |
| 1985-07-23 | $7.38 | $8.35 | 136,500 | — | — |
| 1985-07-22 | $7.42 | $8.40 | 61,500 | — | — |
| 1985-07-19 | $7.42 | $8.40 | 152,700 | — | — |
| 1985-07-18 | $7.42 | $8.40 | 164,700 | — | — |
| 1985-07-17 | $7.54 | $8.54 | 133,500 | — | — |
| 1985-07-16 | $7.50 | $8.49 | 81,900 | — | — |
| 1985-07-15 | $7.46 | $8.45 | 91,500 | — | — |
| 1985-07-12 | $7.50 | $8.49 | 93,900 | — | — |
| 1985-07-11 | $7.38 | $8.35 | 450,900 | — | — |
| 1985-07-10 | $7.38 | $8.35 | 249,000 | — | — |
| 1985-07-09 | $7.33 | $8.31 | 124,200 | — | — |
| 1985-07-08 | $7.38 | $8.35 | 108,300 | — | — |
| 1985-07-05 | $7.38 | $8.35 | 150,300 | — | — |
| 1985-07-03 | $7.38 | $8.35 | 212,100 | — | — |
| 1985-07-02 | $7.33 | $8.31 | 127,800 | — | — |
| 1985-07-01 | $7.29 | $8.26 | 81,000 | — | — |
| 1985-06-28 | $7.38 | $8.35 | 141,600 | — | — |
| 1985-06-27 | $7.46 | $8.45 | 281,700 | — | — |
| 1985-06-26 | $7.29 | $8.26 | 85,800 | — | — |
| 1985-06-25 | $7.25 | $8.21 | 102,900 | — | — |
| 1985-06-24 | $7.21 | $8.16 | 71,400 | — | — |
| 1985-06-21 | $7.29 | $8.26 | 146,100 | — | — |
| 1985-06-20 | $7.25 | $8.21 | 232,500 | — | — |
| 1985-06-19 | $7.42 | $8.40 | 101,100 | — | — |
| 1985-06-18 | $7.25 | $8.21 | 173,400 | — | — |
| 1985-06-17 | $7.13 | $8.07 | 51,900 | — | — |
| 1985-06-14 | $7.17 | $8.12 | 82,500 | — | — |
| 1985-06-13 | $6.96 | $7.88 | 125,400 | — | — |
| 1985-06-12 | $7.13 | $8.07 | 173,100 | — | — |
| 1985-06-11 | $7.17 | $8.12 | 105,000 | — | — |
| 1985-06-10 | $7.29 | $8.26 | 74,100 | — | — |
| 1985-06-07 | $7.38 | $8.35 | 150,900 | — | — |
| 1985-06-06 | $7.38 | $8.35 | 204,300 | — | — |
| 1985-06-05 | $7.50 | $8.49 | 223,800 | — | — |
| 1985-06-04 | $7.42 | $8.40 | 219,000 | — | — |
| 1985-06-03 | $7.42 | $8.40 | 766,500 | — | — |
| 1985-05-31 | $7.17 | $8.12 | 152,100 | — | — |
| 1985-05-30 | $7.08 | $8.02 | 113,400 | — | — |
| 1985-05-29 | $7.13 | $8.07 | 66,300 | — | — |
| 1985-05-28 | $7.21 | $8.16 | 62,400 | — | — |
| 1985-05-24 | $7.29 | $8.26 | 85,500 | — | — |
| 1985-05-23 | $7.29 | $8.26 | 149,700 | — | — |
| 1985-05-22 | $7.29 | $8.26 | 342,900 | — | — |
| 1985-05-21 | $7.42 | $8.40 | 256,500 | — | — |
| 1985-05-20 | $7.46 | $8.45 | 384,000 | — | — |
| 1985-05-17 | $6.96 | $7.88 | 201,600 | — | — |
| 1985-05-16 | $6.83 | $7.74 | 322,800 | — | — |
| 1985-05-15 | $6.75 | $7.64 | 135,600 | — | — |
| 1985-05-14 | $6.83 | $7.66 | 306,300 | — | — |
| 1985-05-13 | $6.88 | $7.71 | 133,800 | — | — |
| 1985-05-10 | $6.88 | $7.71 | 222,300 | — | — |
| 1985-05-09 | $6.50 | $7.29 | 78,000 | — | — |
| 1985-05-08 | $6.29 | $7.06 | 209,400 | — | — |
| 1985-05-07 | $6.38 | $7.15 | 462,600 | — | — |
| 1985-05-06 | $6.42 | $7.20 | 79,800 | — | — |
| 1985-05-03 | $6.46 | $7.24 | 179,400 | — | — |
| 1985-05-02 | $6.46 | $7.24 | 56,100 | — | — |
| 1985-05-01 | $6.46 | $7.24 | 74,400 | — | — |
| 1985-04-30 | $6.58 | $7.38 | 116,100 | — | — |
| 1985-04-29 | $6.58 | $7.38 | 53,400 | — | — |
| 1985-04-26 | $6.63 | $7.43 | 101,700 | — | — |
| 1985-04-25 | $6.75 | $7.57 | 117,300 | — | — |
| 1985-04-24 | $6.71 | $7.52 | 57,000 | — | — |
| 1985-04-23 | $6.75 | $7.57 | 120,600 | — | — |
| 1985-04-22 | $6.75 | $7.57 | 68,400 | — | — |
| 1985-04-19 | $6.79 | $7.62 | 100,500 | — | — |
| 1985-04-18 | $6.83 | $7.66 | 122,100 | — | — |
| 1985-04-17 | $7.04 | $7.90 | 399,300 | — | — |
| 1985-04-16 | $6.83 | $7.66 | 192,000 | — | — |
| 1985-04-15 | $6.75 | $7.57 | 119,400 | — | — |
| 1985-04-12 | $6.79 | $7.62 | 312,600 | — | — |
| 1985-04-11 | $6.79 | $7.62 | 784,200 | — | — |
| 1985-04-10 | $6.67 | $7.48 | 207,600 | — | — |
| 1985-04-09 | $6.58 | $7.38 | 60,000 | — | — |
| 1985-04-08 | $6.54 | $7.34 | 140,700 | — | — |
| 1985-04-04 | $6.71 | $7.52 | 69,600 | — | — |
| 1985-04-03 | $6.75 | $7.57 | 154,800 | — | — |
| 1985-04-02 | $6.88 | $7.71 | 117,000 | — | — |
| 1985-04-01 | $6.88 | $7.71 | 65,400 | — | — |
| 1985-03-29 | $6.79 | $7.62 | 108,000 | — | — |
| 1985-03-28 | $6.83 | $7.66 | 169,500 | — | — |
| 1985-03-27 | $6.79 | $7.62 | 131,400 | — | — |
| 1985-03-26 | $6.71 | $7.52 | 192,300 | — | — |
| 1985-03-25 | $6.83 | $7.66 | 108,300 | — | — |
| 1985-03-22 | $6.96 | $7.80 | 105,300 | — | — |
| 1985-03-21 | $7.00 | $7.85 | 72,000 | — | — |
| 1985-03-20 | $7.00 | $7.85 | 180,300 | — | — |
| 1985-03-19 | $7.21 | $8.08 | 115,800 | — | — |
| 1985-03-18 | $7.17 | $8.04 | 106,500 | — | — |
| 1985-03-15 | $7.25 | $8.13 | 71,100 | — | — |
| 1985-03-14 | $7.29 | $8.18 | 69,300 | — | — |
| 1985-03-13 | $7.38 | $8.27 | 99,300 | — | — |
| 1985-03-12 | $7.38 | $8.27 | 39,600 | — | — |
| 1985-03-11 | $7.29 | $8.18 | 200,700 | — | — |
| 1985-03-08 | $7.42 | $8.32 | 209,400 | — | — |
| 1985-03-07 | $7.58 | $8.50 | 107,100 | — | — |
| 1985-03-06 | $7.63 | $8.55 | 47,400 | — | — |
| 1985-03-05 | $7.71 | $8.64 | 84,600 | — | — |
| 1985-03-04 | $7.75 | $8.69 | 113,700 | — | — |
| 1985-03-01 | $7.79 | $8.74 | 129,900 | — | — |
| 1985-02-28 | $7.63 | $8.55 | 101,400 | — | — |
| 1985-02-27 | $7.63 | $8.55 | 90,900 | — | — |
| 1985-02-26 | $7.63 | $8.55 | 153,000 | — | — |
| 1985-02-25 | $7.29 | $8.18 | 114,300 | — | — |
| 1985-02-22 | $7.42 | $8.32 | 129,600 | — | — |
| 1985-02-21 | $7.54 | $8.46 | 1,340,100 | — | — |
| 1985-02-20 | $7.96 | $8.92 | 137,400 | — | — |
| 1985-02-19 | $8.04 | $9.02 | 75,900 | — | — |
| 1985-02-15 | $8.08 | $9.07 | 302,100 | — | — |
| 1985-02-14 | $8.17 | $9.16 | 488,400 | — | — |
| 1985-02-13 | $8.25 | $9.25 | 129,300 | — | — |
| 1985-02-12 | $8.08 | $9.07 | 142,500 | — | — |
| 1985-02-11 | $8.08 | $9.07 | 85,200 | — | — |
| 1985-02-08 | $8.21 | $9.21 | 535,800 | — | — |
| 1985-02-07 | $8.29 | $9.22 | 175,800 | — | — |
| 1985-02-06 | $8.25 | $9.18 | 201,900 | — | — |
| 1985-02-05 | $8.25 | $9.18 | 104,400 | — | — |
| 1985-02-04 | $8.25 | $9.18 | 126,900 | — | — |
| 1985-02-01 | $8.25 | $9.18 | 119,100 | — | — |
| 1985-01-31 | $8.29 | $9.22 | 148,500 | — | — |
| 1985-01-30 | $8.25 | $9.18 | 140,400 | — | — |
| 1985-01-29 | $8.25 | $9.18 | 255,900 | — | — |
| 1985-01-28 | $8.29 | $9.22 | 151,500 | — | — |
| 1985-01-25 | $8.25 | $9.18 | 71,700 | — | — |
| 1985-01-24 | $8.33 | $9.27 | 697,800 | — | — |
| 1985-01-23 | $8.25 | $9.18 | 125,700 | — | — |
| 1985-01-22 | $8.21 | $9.13 | 1,042,800 | — | — |
| 1985-01-21 | $8.17 | $9.08 | 278,400 | — | — |
| 1985-01-18 | $7.88 | $8.76 | 117,300 | — | — |
| 1985-01-17 | $7.92 | $8.81 | 120,300 | — | — |
| 1985-01-16 | $8.04 | $8.95 | 183,000 | — | — |
| 1985-01-15 | $8.04 | $8.95 | 386,700 | — | — |
| 1985-01-14 | $7.92 | $8.81 | 164,100 | — | — |
| 1985-01-11 | $7.88 | $8.76 | 157,200 | — | — |
| 1985-01-10 | $7.92 | $8.81 | 307,800 | — | — |
| 1985-01-09 | $7.75 | $8.62 | 479,400 | — | — |
| 1985-01-08 | $7.83 | $8.71 | 390,900 | — | — |
| 1985-01-07 | $7.67 | $8.53 | 735,900 | — | — |
| 1985-01-04 | $7.29 | $8.11 | 130,200 | — | — |
| 1985-01-03 | $7.17 | $7.97 | 81,900 | — | — |
| 1985-01-02 | $7.17 | $7.97 | 151,200 | — | — |