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 | $8.84 | $9.24 | 214,854 | — | — |
| 1985-12-30 | $8.90 | $9.30 | 157,044 | — | — |
| 1985-12-27 | $8.81 | $9.21 | 699,642 | — | — |
| 1985-12-26 | $8.81 | $9.21 | 180,714 | — | — |
| 1985-12-24 | $8.76 | $9.15 | 134,739 | — | — |
| 1985-12-23 | $8.92 | $9.33 | 1,393,367 | — | — |
| 1985-12-20 | $8.90 | $9.30 | 767,467 | — | — |
| 1985-12-19 | $8.87 | $9.27 | 329,565 | — | — |
| 1985-12-18 | $8.92 | $9.33 | 969,121 | — | — |
| 1985-12-17 | $9.09 | $9.50 | 1,078,824 | — | — |
| 1985-12-16 | $9.28 | $9.70 | 1,268,642 | — | — |
| 1985-12-13 | $9.01 | $9.41 | 1,948,711 | — | — |
| 1985-12-12 | $8.79 | $9.18 | 840,299 | — | — |
| 1985-12-11 | $8.73 | $9.13 | 708,746 | — | — |
| 1985-12-10 | $8.51 | $8.90 | 658,674 | — | — |
| 1985-12-09 | $8.49 | $8.87 | 939,988 | — | — |
| 1985-12-06 | $8.46 | $8.84 | 1,001,440 | — | — |
| 1985-12-05 | $8.68 | $9.07 | 704,650 | — | — |
| 1985-12-04 | $8.70 | $9.10 | 520,294 | — | — |
| 1985-12-03 | $8.27 | $8.64 | 472,953 | — | — |
| 1985-12-02 | $8.24 | $8.61 | 442,454 | — | — |
| 1985-11-29 | $8.29 | $8.67 | 299,066 | — | — |
| 1985-11-27 | $8.18 | $8.55 | 462,483 | — | — |
| 1985-11-26 | $8.16 | $8.52 | 309,081 | — | — |
| 1985-11-25 | $8.10 | $8.47 | 213,489 | — | — |
| 1985-11-22 | $8.05 | $8.41 | 278,582 | — | — |
| 1985-11-21 | $8.13 | $8.49 | 808,435 | — | — |
| 1985-11-20 | $7.96 | $8.32 | 160,230 | — | — |
| 1985-11-19 | $7.96 | $8.32 | 213,034 | — | — |
| 1985-11-18 | $7.91 | $8.26 | 234,428 | — | — |
| 1985-11-15 | $7.94 | $8.29 | 348,228 | — | — |
| 1985-11-14 | $7.94 | $8.29 | 298,156 | — | — |
| 1985-11-13 | $7.94 | $8.29 | 1,471,662 | — | — |
| 1985-11-12 | $8.02 | $8.38 | 660,495 | — | — |
| 1985-11-11 | $8.07 | $8.44 | 479,326 | — | — |
| 1985-11-08 | $7.91 | $8.26 | 187,087 | — | — |
| 1985-11-07 | $7.85 | $8.21 | 382,823 | — | — |
| 1985-11-06 | $7.74 | $8.09 | 1,261,814 | — | — |
| 1985-11-05 | $7.58 | $7.92 | 305,439 | — | — |
| 1985-11-04 | $7.41 | $7.75 | 216,675 | — | — |
| 1985-11-01 | $7.50 | $7.83 | 609,968 | — | — |
| 1985-10-31 | $7.58 | $7.92 | 398,755 | — | — |
| 1985-10-30 | $7.66 | $8.01 | 1,755,706 | — | — |
| 1985-10-29 | $7.44 | $7.78 | 324,102 | — | — |
| 1985-10-28 | $7.30 | $7.63 | 86,033 | — | — |
| 1985-10-25 | $7.28 | $7.60 | 135,650 | — | — |
| 1985-10-24 | $7.30 | $7.63 | 250,815 | — | — |
| 1985-10-23 | $7.28 | $7.60 | 292,238 | — | — |
| 1985-10-22 | $7.17 | $7.49 | 117,897 | — | — |
| 1985-10-21 | $7.17 | $7.49 | 272,210 | — | — |
| 1985-10-18 | $7.30 | $7.60 | 228,055 | — | — |
| 1985-10-17 | $7.19 | $7.48 | 451,103 | — | — |
| 1985-10-16 | $7.17 | $7.45 | 136,560 | — | — |
| 1985-10-15 | $7.19 | $7.48 | 89,674 | — | — |
| 1985-10-14 | $7.00 | $7.28 | 48,706 | — | — |
| 1985-10-11 | $6.95 | $7.23 | 227,145 | — | — |
| 1985-10-10 | $6.89 | $7.17 | 151,126 | — | — |
| 1985-10-09 | $6.81 | $7.08 | 124,270 | — | — |
| 1985-10-08 | $6.92 | $7.20 | 102,420 | — | — |
| 1985-10-07 | $6.97 | $7.25 | 323,647 | — | — |
| 1985-10-04 | $7.03 | $7.31 | 226,234 | — | — |
| 1985-10-03 | $7.30 | $7.60 | 343,676 | — | — |
| 1985-10-02 | $7.22 | $7.51 | 421,515 | — | — |
| 1985-10-01 | $7.25 | $7.54 | 558,986 | — | — |
| 1985-09-30 | $7.06 | $7.34 | 455,655 | — | — |
| 1985-09-26 | $6.73 | $7.00 | 174,342 | — | — |
| 1985-09-25 | $6.78 | $7.05 | 365,981 | — | — |
| 1985-09-24 | $6.97 | $7.25 | 203,474 | — | — |
| 1985-09-23 | $6.97 | $7.25 | 289,052 | — | — |
| 1985-09-20 | $6.89 | $7.17 | 223,503 | — | — |
| 1985-09-19 | $6.92 | $7.20 | 516,197 | — | — |
| 1985-09-18 | $6.95 | $7.23 | 233,518 | — | — |
| 1985-09-17 | $6.92 | $7.20 | 816,629 | — | — |
| 1985-09-16 | $6.81 | $7.08 | 312,267 | — | — |
| 1985-09-13 | $6.76 | $7.03 | 425,157 | — | — |
| 1985-09-12 | $6.81 | $7.08 | 1,155,753 | — | — |
| 1985-09-11 | $6.87 | $7.14 | 430,164 | — | — |
| 1985-09-10 | $7.00 | $7.28 | 589,029 | — | — |
| 1985-09-09 | $7.06 | $7.34 | 225,324 | — | — |
| 1985-09-06 | $7.06 | $7.34 | 1,048,326 | — | — |
| 1985-09-05 | $6.97 | $7.25 | 778,392 | — | — |
| 1985-09-04 | $7.03 | $7.31 | 570,821 | — | — |
| 1985-09-03 | $7.08 | $7.37 | 349,138 | — | — |
| 1985-08-30 | $7.06 | $7.34 | 394,658 | — | — |
| 1985-08-29 | $7.11 | $7.40 | 193,460 | — | — |
| 1985-08-28 | $7.19 | $7.48 | 234,883 | — | — |
| 1985-08-27 | $7.25 | $7.54 | 445,186 | — | — |
| 1985-08-26 | $7.25 | $7.54 | 309,991 | — | — |
| 1985-08-23 | $7.36 | $7.65 | 227,600 | — | — |
| 1985-08-22 | $7.52 | $7.82 | 212,123 | — | — |
| 1985-08-21 | $7.36 | $7.65 | 101,510 | — | — |
| 1985-08-20 | $7.25 | $7.54 | 522,114 | — | — |
| 1985-08-19 | $7.25 | $7.54 | 221,682 | — | — |
| 1985-08-16 | $7.44 | $7.74 | 278,127 | — | — |
| 1985-08-15 | $7.61 | $7.91 | 549,882 | — | — |
| 1985-08-14 | $7.69 | $8.00 | 504,362 | — | — |
| 1985-08-13 | $7.63 | $7.94 | 542,143 | — | — |
| 1985-08-12 | $7.61 | $7.91 | 54,624 | — | — |
| 1985-08-09 | $7.63 | $7.94 | 252,181 | — | — |
| 1985-08-08 | $7.63 | $7.94 | 843,030 | — | — |
| 1985-08-07 | $7.50 | $7.80 | 213,489 | — | — |
| 1985-08-06 | $7.41 | $7.71 | 370,078 | — | — |
| 1985-08-05 | $7.63 | $7.94 | 108,338 | — | — |
| 1985-08-02 | $7.69 | $8.00 | 1,064,713 | — | — |
| 1985-08-01 | $7.80 | $8.11 | 575,828 | — | — |
| 1985-07-31 | $7.80 | $8.11 | 427,433 | — | — |
| 1985-07-30 | $7.69 | $8.00 | 267,202 | — | — |
| 1985-07-29 | $7.72 | $7.99 | 525,756 | — | — |
| 1985-07-26 | $7.80 | $8.08 | 795,690 | — | — |
| 1985-07-25 | $7.58 | $7.85 | 340,945 | — | — |
| 1985-07-24 | $7.69 | $7.96 | 342,310 | — | — |
| 1985-07-23 | $7.77 | $8.05 | 602,685 | — | — |
| 1985-07-22 | $7.72 | $7.99 | 717,850 | — | — |
| 1985-07-19 | $7.83 | $8.11 | 406,494 | — | — |
| 1985-07-18 | $7.77 | $8.05 | 511,645 | — | — |
| 1985-07-17 | $7.83 | $8.11 | 588,574 | — | — |
| 1985-07-16 | $7.85 | $8.14 | 537,591 | — | — |
| 1985-07-15 | $7.77 | $8.05 | 206,661 | — | — |
| 1985-07-12 | $7.80 | $8.08 | 946,361 | — | — |
| 1985-07-11 | $7.69 | $7.96 | 880,357 | — | — |
| 1985-07-10 | $7.77 | $8.05 | 320,461 | — | — |
| 1985-07-09 | $7.69 | $7.96 | 311,357 | — | — |
| 1985-07-08 | $7.88 | $8.16 | 235,794 | — | — |
| 1985-07-05 | $7.91 | $8.19 | 665,047 | — | — |
| 1985-07-03 | $7.77 | $8.05 | 417,418 | — | — |
| 1985-07-02 | $7.83 | $8.11 | 361,884 | — | — |
| 1985-07-01 | $7.72 | $7.99 | 323,647 | — | — |
| 1985-06-28 | $7.74 | $8.02 | 1,767,542 | — | — |
| 1985-06-27 | $7.63 | $7.91 | 122,904 | — | — |
| 1985-06-26 | $7.66 | $7.94 | 454,290 | — | — |
| 1985-06-25 | $7.63 | $7.91 | 423,336 | — | — |
| 1985-06-24 | $7.66 | $7.94 | 100,599 | — | — |
| 1985-06-21 | $7.80 | $8.08 | 528,487 | — | — |
| 1985-06-20 | $7.63 | $7.91 | 340,490 | — | — |
| 1985-06-19 | $7.66 | $7.94 | 170,245 | — | — |
| 1985-06-18 | $7.69 | $7.96 | 1,344,206 | — | — |
| 1985-06-17 | $7.39 | $7.65 | 456,110 | — | — |
| 1985-06-14 | $7.25 | $7.51 | 393,293 | — | — |
| 1985-06-13 | $7.52 | $7.79 | 596,767 | — | — |
| 1985-06-12 | $7.61 | $7.88 | 84,212 | — | — |
| 1985-06-11 | $7.69 | $7.96 | 51,438 | — | — |
| 1985-06-10 | $7.74 | $8.02 | 776,116 | — | — |
| 1985-06-07 | $7.74 | $8.02 | 592,215 | — | — |
| 1985-06-06 | $7.83 | $8.11 | 633,638 | — | — |
| 1985-06-05 | $7.77 | $8.05 | 1,437,977 | — | — |
| 1985-06-04 | $7.69 | $7.96 | 225,779 | — | — |
| 1985-06-03 | $7.74 | $8.02 | 220,772 | — | — |
| 1985-05-31 | $7.77 | $8.05 | 377,816 | — | — |
| 1985-05-30 | $7.69 | $7.96 | 269,023 | — | — |
| 1985-05-29 | $7.63 | $7.91 | 220,317 | — | — |
| 1985-05-28 | $7.66 | $7.94 | 250,815 | — | — |
| 1985-05-24 | $7.66 | $7.94 | 232,607 | — | — |
| 1985-05-23 | $7.72 | $7.99 | 306,805 | — | — |
| 1985-05-22 | $7.72 | $7.99 | 248,539 | — | — |
| 1985-05-21 | $7.83 | $8.11 | 513,466 | — | — |
| 1985-05-20 | $7.80 | $8.08 | 576,283 | — | — |
| 1985-05-17 | $7.58 | $7.85 | 394,658 | — | — |
| 1985-05-16 | $7.47 | $7.74 | 547,606 | — | — |
| 1985-05-15 | $7.22 | $7.48 | 381,458 | — | — |
| 1985-05-14 | $7.17 | $7.42 | 263,106 | — | — |
| 1985-05-13 | $7.22 | $7.48 | 429,709 | — | — |
| 1985-05-10 | $7.03 | $7.28 | 707,381 | — | — |
| 1985-05-09 | $6.81 | $7.05 | 2,525,450 | — | — |
| 1985-05-08 | $6.56 | $6.80 | 657,309 | — | — |
| 1985-05-07 | $6.62 | $6.86 | 263,561 | — | — |
| 1985-05-06 | $6.59 | $6.83 | 739,700 | — | — |
| 1985-05-03 | $6.59 | $6.83 | 362,339 | — | — |
| 1985-05-02 | $6.45 | $6.68 | 90,585 | — | — |
| 1985-05-01 | $6.40 | $6.63 | 165,693 | — | — |
| 1985-04-30 | $6.45 | $6.68 | 533,039 | — | — |
| 1985-04-29 | $6.48 | $6.71 | 267,658 | — | — |
| 1985-04-26 | $6.43 | $6.66 | 430,619 | — | — |
| 1985-04-25 | $6.51 | $6.74 | 466,580 | — | — |
| 1985-04-24 | $6.37 | $6.60 | 525,301 | — | — |
| 1985-04-23 | $6.37 | $6.60 | 429,709 | — | — |
| 1985-04-22 | $6.40 | $6.63 | 630,907 | — | — |
| 1985-04-19 | $6.43 | $6.66 | 185,722 | — | — |
| 1985-04-18 | $6.51 | $6.74 | 281,314 | — | — |
| 1985-04-17 | $6.51 | $6.74 | 246,718 | — | — |
| 1985-04-16 | $6.59 | $6.83 | 586,298 | — | — |
| 1985-04-15 | $6.54 | $6.77 | 195,281 | — | — |
| 1985-04-12 | $6.54 | $6.77 | 294,970 | — | — |
| 1985-04-11 | $6.56 | $6.80 | 421,060 | — | — |
| 1985-04-10 | $6.43 | $6.66 | 111,524 | — | — |
| 1985-04-09 | $6.37 | $6.60 | 73,287 | — | — |
| 1985-04-08 | $6.32 | $6.54 | 186,632 | — | — |
| 1985-04-04 | $6.37 | $6.57 | 704,194 | — | — |
| 1985-04-03 | $6.45 | $6.65 | 230,786 | — | — |
| 1985-04-02 | $6.65 | $6.85 | 138,836 | — | — |
| 1985-04-01 | $6.62 | $6.82 | 282,679 | — | — |
| 1985-03-29 | $6.62 | $6.82 | 187,998 | — | — |
| 1985-03-28 | $6.51 | $6.71 | 124,725 | — | — |
| 1985-03-27 | $6.54 | $6.74 | 95,137 | — | — |
| 1985-03-26 | $6.45 | $6.65 | 96,502 | — | — |
| 1985-03-25 | $6.51 | $6.71 | 97,413 | — | — |
| 1985-03-22 | $6.48 | $6.68 | 433,350 | — | — |
| 1985-03-21 | $6.51 | $6.71 | 411,501 | — | — |
| 1985-03-20 | $6.40 | $6.60 | 358,242 | — | — |
| 1985-03-19 | $6.59 | $6.79 | 382,823 | — | — |
| 1985-03-18 | $6.67 | $6.88 | 111,979 | — | — |
| 1985-03-15 | $6.59 | $6.79 | 440,634 | — | — |
| 1985-03-14 | $6.65 | $6.85 | 162,051 | — | — |
| 1985-03-13 | $6.65 | $6.85 | 187,998 | — | — |
| 1985-03-12 | $6.62 | $6.82 | 279,948 | — | — |
| 1985-03-11 | $6.73 | $6.94 | 189,818 | — | — |
| 1985-03-08 | $6.70 | $6.91 | 124,270 | — | — |
| 1985-03-07 | $6.67 | $6.88 | 305,439 | — | — |
| 1985-03-06 | $6.78 | $6.99 | 286,321 | — | — |
| 1985-03-05 | $6.87 | $7.08 | 1,626,885 | — | — |
| 1985-03-04 | $7.03 | $7.25 | 168,424 | — | — |
| 1985-03-01 | $7.00 | $7.22 | 287,231 | — | — |
| 1985-02-28 | $6.76 | $6.96 | 285,410 | — | — |
| 1985-02-27 | $6.67 | $6.88 | 448,372 | — | — |
| 1985-02-26 | $6.84 | $7.05 | 125,635 | — | — |
| 1985-02-25 | $6.89 | $7.11 | 155,678 | — | — |
| 1985-02-22 | $7.03 | $7.25 | 140,202 | — | — |
| 1985-02-21 | $7.25 | $7.47 | 261,285 | — | — |
| 1985-02-20 | $7.30 | $7.53 | 370,533 | — | — |
| 1985-02-19 | $7.33 | $7.56 | 446,096 | — | — |
| 1985-02-15 | $7.33 | $7.56 | 546,695 | — | — |
| 1985-02-14 | $7.08 | $7.30 | 345,497 | — | — |
| 1985-02-13 | $6.78 | $6.99 | 401,942 | — | — |
| 1985-02-12 | $6.84 | $7.05 | 269,934 | — | — |
| 1985-02-11 | $6.81 | $7.02 | 342,766 | — | — |
| 1985-02-08 | $6.92 | $7.13 | 896,744 | — | — |
| 1985-02-07 | $6.84 | $7.05 | 836,658 | — | — |
| 1985-02-06 | $7.06 | $7.27 | 209,392 | — | — |
| 1985-02-05 | $7.14 | $7.36 | 250,815 | — | — |
| 1985-02-04 | $7.17 | $7.39 | 165,238 | — | — |
| 1985-02-01 | $7.06 | $7.27 | 291,328 | — | — |
| 1985-01-31 | $7.19 | $7.42 | 339,124 | — | — |
| 1985-01-30 | $7.06 | $7.27 | 441,999 | — | — |
| 1985-01-29 | $7.28 | $7.50 | 471,132 | — | — |
| 1985-01-28 | $7.00 | $7.22 | 227,145 | — | — |
| 1985-01-25 | $6.97 | $7.19 | 196,191 | — | — |
| 1985-01-24 | $6.95 | $7.16 | 409,225 | — | — |
| 1985-01-23 | $7.11 | $7.33 | 556,254 | — | — |
| 1985-01-22 | $6.62 | $6.82 | 425,612 | — | — |
| 1985-01-21 | $6.62 | $6.82 | 264,471 | — | — |
| 1985-01-18 | $6.62 | $6.82 | 545,330 | — | — |
| 1985-01-17 | $6.48 | $6.68 | 346,407 | — | — |
| 1985-01-16 | $6.37 | $6.57 | 477,050 | — | — |
| 1985-01-15 | $6.29 | $6.48 | 788,862 | — | — |
| 1985-01-14 | $6.54 | $6.74 | 518,473 | — | — |
| 1985-01-11 | $6.07 | $6.26 | 295,880 | — | — |
| 1985-01-10 | $6.01 | $6.20 | 154,313 | — | — |
| 1985-01-09 | $5.88 | $6.06 | 437,447 | — | — |
| 1985-01-08 | $5.90 | $6.09 | 122,904 | — | — |
| 1985-01-07 | $5.88 | $6.06 | 204,840 | — | — |
| 1985-01-04 | $5.88 | $6.03 | 249,450 | — | — |
| 1985-01-03 | $6.04 | $6.19 | 277,672 | — | — |
| 1985-01-02 | $6.04 | $6.19 | 187,998 | — | — |