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 | $8.19 | $8.19 | 5,738 | — | — |
| 1985-12-30 | $8.22 | $8.22 | 29,363 | — | — |
| 1985-12-27 | $8.26 | $8.26 | 12,150 | — | — |
| 1985-12-26 | $8.30 | $8.30 | 7,763 | — | — |
| 1985-12-24 | $8.30 | $8.30 | 31,725 | — | — |
| 1985-12-23 | $8.30 | $8.30 | 14,513 | — | — |
| 1985-12-20 | $8.22 | $8.22 | 14,513 | — | — |
| 1985-12-19 | $8.30 | $8.30 | 5,063 | — | — |
| 1985-12-18 | $8.22 | $8.22 | 39,825 | — | — |
| 1985-12-17 | $8.07 | $8.07 | 19,575 | — | — |
| 1985-12-16 | $8.15 | $8.15 | 133,988 | — | — |
| 1985-12-13 | $8.15 | $8.15 | 19,238 | — | — |
| 1985-12-12 | $8.15 | $8.15 | 19,238 | — | — |
| 1985-12-11 | $8.11 | $8.11 | 13,838 | — | — |
| 1985-12-10 | $8.19 | $8.19 | 151,875 | — | — |
| 1985-12-09 | $8.19 | $8.19 | 9,113 | — | — |
| 1985-12-06 | $8.22 | $8.22 | 20,925 | — | — |
| 1985-12-05 | $8.22 | $8.22 | 14,850 | — | — |
| 1985-12-04 | $8.15 | $8.15 | 10,125 | — | — |
| 1985-12-03 | $8.22 | $8.22 | 16,875 | — | — |
| 1985-12-02 | $8.22 | $8.22 | 15,863 | — | — |
| 1985-11-29 | $8.19 | $8.19 | 21,938 | — | — |
| 1985-11-27 | $8.11 | $8.11 | 29,363 | — | — |
| 1985-11-26 | $8.11 | $8.11 | 58,050 | — | — |
| 1985-11-25 | $8.19 | $8.19 | 21,938 | — | — |
| 1985-11-22 | $8.22 | $8.22 | 55,350 | — | — |
| 1985-11-21 | $8.22 | $8.22 | 13,500 | — | — |
| 1985-11-20 | $8.11 | $8.11 | 47,588 | — | — |
| 1985-11-19 | $8.15 | $8.15 | 42,863 | — | — |
| 1985-11-18 | $8.00 | $8.00 | 50,625 | — | — |
| 1985-11-15 | $8.00 | $8.00 | 15,188 | — | — |
| 1985-11-14 | $7.96 | $7.96 | 33,413 | — | — |
| 1985-11-13 | $8.04 | $8.04 | 29,363 | — | — |
| 1985-11-12 | $8.04 | $8.04 | 40,838 | — | — |
| 1985-11-11 | $7.85 | $7.85 | 13,163 | — | — |
| 1985-11-08 | $7.81 | $7.81 | 18,900 | — | — |
| 1985-11-07 | $7.67 | $7.67 | 1,350 | — | — |
| 1985-11-06 | $7.67 | $7.67 | 13,838 | — | — |
| 1985-11-05 | $7.74 | $7.74 | 9,788 | — | — |
| 1985-11-04 | $7.70 | $7.70 | 7,425 | — | — |
| 1985-11-01 | $7.63 | $7.63 | 6,413 | — | — |
| 1985-10-31 | $7.59 | $7.59 | 11,813 | — | — |
| 1985-10-30 | $7.67 | $7.67 | 10,800 | — | — |
| 1985-10-29 | $7.63 | $7.63 | 26,325 | — | — |
| 1985-10-28 | $7.56 | $7.56 | 13,838 | — | — |
| 1985-10-25 | $7.48 | $7.48 | 16,538 | — | — |
| 1985-10-24 | $7.44 | $7.44 | 15,863 | — | — |
| 1985-10-23 | $7.44 | $7.44 | 7,425 | — | — |
| 1985-10-22 | $7.41 | $7.41 | 9,788 | — | — |
| 1985-10-21 | $7.48 | $7.48 | 5,738 | — | — |
| 1985-10-18 | $7.41 | $7.41 | 11,138 | — | — |
| 1985-10-17 | $7.44 | $7.44 | 19,913 | — | — |
| 1985-10-16 | $7.48 | $7.48 | 7,425 | — | — |
| 1985-10-15 | $7.52 | $7.52 | 13,500 | — | — |
| 1985-10-14 | $7.52 | $7.52 | 12,150 | — | — |
| 1985-10-11 | $7.44 | $7.44 | 37,125 | — | — |
| 1985-10-10 | $7.44 | $7.44 | 9,113 | — | — |
| 1985-10-09 | $7.41 | $7.41 | 51,638 | — | — |
| 1985-10-08 | $7.44 | $7.44 | 49,275 | — | — |
| 1985-10-07 | $7.37 | $7.37 | 7,763 | — | — |
| 1985-10-04 | $7.30 | $7.30 | 6,750 | — | — |
| 1985-10-03 | $7.30 | $7.30 | 24,300 | — | — |
| 1985-10-02 | $7.41 | $7.41 | 17,550 | — | — |
| 1985-10-01 | $7.37 | $7.37 | 5,400 | — | — |
| 1985-09-30 | $7.44 | $7.44 | 8,438 | — | — |
| 1985-09-26 | $7.48 | $7.48 | 25,313 | — | — |
| 1985-09-25 | $7.56 | $7.56 | 15,525 | — | — |
| 1985-09-24 | $7.63 | $7.63 | 39,150 | — | — |
| 1985-09-23 | $7.67 | $7.67 | 27,000 | — | — |
| 1985-09-20 | $7.56 | $7.56 | 9,788 | — | — |
| 1985-09-19 | $7.56 | $7.56 | 13,838 | — | — |
| 1985-09-18 | $7.59 | $7.59 | 25,988 | — | — |
| 1985-09-17 | $7.63 | $7.63 | 5,400 | — | — |
| 1985-09-16 | $7.59 | $7.59 | 17,213 | — | — |
| 1985-09-13 | $7.63 | $7.63 | 32,738 | — | — |
| 1985-09-12 | $7.67 | $7.67 | 25,313 | — | — |
| 1985-09-11 | $7.81 | $7.81 | 4,388 | — | — |
| 1985-09-10 | $7.74 | $7.74 | 22,613 | — | — |
| 1985-09-09 | $7.85 | $7.85 | 10,800 | — | — |
| 1985-09-06 | $7.78 | $7.78 | 16,875 | — | — |
| 1985-09-05 | $7.81 | $7.81 | 33,750 | — | — |
| 1985-09-04 | $7.78 | $7.78 | 17,550 | — | — |
| 1985-09-03 | $7.78 | $7.78 | 42,525 | — | — |
| 1985-08-30 | $7.67 | $7.67 | 13,163 | — | — |
| 1985-08-29 | $7.67 | $7.67 | 9,113 | — | — |
| 1985-08-28 | $7.67 | $7.67 | 9,113 | — | — |
| 1985-08-27 | $7.70 | $7.70 | 60,750 | — | — |
| 1985-08-26 | $7.74 | $7.74 | 34,088 | — | — |
| 1985-08-23 | $7.74 | $7.74 | 19,913 | — | — |
| 1985-08-22 | $7.74 | $7.74 | 13,500 | — | — |
| 1985-08-21 | $7.70 | $7.70 | 7,088 | — | — |
| 1985-08-20 | $7.63 | $7.63 | 66,488 | — | — |
| 1985-08-19 | $7.56 | $7.56 | 16,875 | — | — |
| 1985-08-16 | $7.59 | $7.59 | 35,100 | — | — |
| 1985-08-15 | $7.52 | $7.52 | 52,988 | — | — |
| 1985-08-14 | $7.41 | $7.41 | 10,800 | — | — |
| 1985-08-13 | $7.41 | $7.41 | 37,800 | — | — |
| 1985-08-12 | $7.22 | $7.22 | 14,513 | — | — |
| 1985-08-09 | $7.30 | $7.30 | 9,788 | — | — |
| 1985-08-08 | $7.15 | $7.15 | 29,025 | — | — |
| 1985-08-07 | $7.15 | $7.15 | 45,563 | — | — |
| 1985-08-06 | $7.41 | $7.41 | 21,600 | — | — |
| 1985-08-05 | $7.41 | $7.41 | 28,688 | — | — |
| 1985-08-02 | $7.44 | $7.44 | 20,925 | — | — |
| 1985-08-01 | $7.41 | $7.41 | 57,713 | — | — |
| 1985-07-31 | $7.19 | $7.19 | 39,825 | — | — |
| 1985-07-30 | $7.07 | $7.07 | 28,013 | — | — |
| 1985-07-29 | $6.93 | $6.93 | 77,625 | — | — |
| 1985-07-26 | $7.30 | $7.30 | 27,675 | — | — |
| 1985-07-25 | $7.33 | $7.33 | 42,525 | — | — |
| 1985-07-24 | $7.63 | $7.63 | 52,650 | — | — |
| 1985-07-23 | $7.78 | $7.78 | 61,088 | — | — |
| 1985-07-22 | $8.04 | $8.04 | 16,875 | — | — |
| 1985-07-19 | $7.96 | $7.96 | 39,488 | — | — |
| 1985-07-18 | $8.07 | $8.07 | 44,550 | — | — |
| 1985-07-17 | $8.15 | $8.15 | 67,838 | — | — |
| 1985-07-16 | $8.07 | $8.07 | 20,250 | — | — |
| 1985-07-15 | $8.07 | $8.07 | 17,213 | — | — |
| 1985-07-12 | $8.04 | $8.04 | 16,538 | — | — |
| 1985-07-11 | $8.04 | $8.04 | 72,900 | — | — |
| 1985-07-10 | $8.00 | $8.00 | 63,113 | — | — |
| 1985-07-09 | $8.04 | $8.04 | 82,013 | — | — |
| 1985-07-08 | $7.85 | $7.85 | 16,875 | — | — |
| 1985-07-05 | $7.81 | $7.81 | 6,075 | — | — |
| 1985-07-03 | $7.81 | $7.81 | 36,450 | — | — |
| 1985-07-02 | $7.81 | $7.81 | 10,463 | — | — |
| 1985-07-01 | $7.81 | $7.81 | 6,413 | — | — |
| 1985-06-28 | $7.81 | $7.81 | 9,450 | — | — |
| 1985-06-27 | $7.81 | $7.81 | 3,713 | — | — |
| 1985-06-26 | $7.81 | $7.81 | 28,013 | — | — |
| 1985-06-25 | $7.81 | $7.81 | 19,913 | — | — |
| 1985-06-24 | $7.81 | $7.81 | 40,838 | — | — |
| 1985-06-21 | $7.85 | $7.85 | 17,888 | — | — |
| 1985-06-20 | $7.81 | $7.81 | 20,588 | — | — |
| 1985-06-19 | $7.85 | $7.85 | 38,813 | — | — |
| 1985-06-18 | $7.78 | $7.78 | 8,775 | — | — |
| 1985-06-17 | $7.74 | $7.74 | 16,200 | — | — |
| 1985-06-14 | $7.81 | $7.81 | 17,213 | — | — |
| 1985-06-13 | $7.78 | $7.78 | 7,763 | — | — |
| 1985-06-12 | $7.85 | $7.85 | 13,500 | — | — |
| 1985-06-11 | $7.81 | $7.81 | 14,175 | — | — |
| 1985-06-10 | $7.85 | $7.85 | 20,925 | — | — |
| 1985-06-07 | $7.81 | $7.81 | 37,463 | — | — |
| 1985-06-06 | $7.89 | $7.89 | 7,088 | — | — |
| 1985-06-05 | $7.85 | $7.85 | 15,525 | — | — |
| 1985-06-04 | $7.85 | $7.85 | 22,950 | — | — |
| 1985-06-03 | $7.81 | $7.81 | 11,138 | — | — |
| 1985-05-31 | $7.85 | $7.85 | 7,088 | — | — |
| 1985-05-30 | $7.85 | $7.85 | 25,988 | — | — |
| 1985-05-29 | $7.85 | $7.85 | 23,288 | — | — |
| 1985-05-28 | $7.81 | $7.81 | 40,500 | — | — |
| 1985-05-24 | $7.85 | $7.85 | 31,725 | — | — |
| 1985-05-23 | $7.93 | $7.93 | 32,738 | — | — |
| 1985-05-22 | $7.78 | $7.78 | 127,913 | — | — |
| 1985-05-21 | $7.63 | $7.63 | 14,850 | — | — |
| 1985-05-20 | $7.59 | $7.59 | 39,488 | — | — |
| 1985-05-17 | $7.48 | $7.48 | 4,388 | — | — |
| 1985-05-16 | $7.41 | $7.41 | 44,550 | — | — |
| 1985-05-15 | $7.33 | $7.33 | 25,650 | — | — |
| 1985-05-14 | $7.37 | $7.37 | 83,700 | — | — |
| 1985-05-13 | $7.41 | $7.41 | 15,863 | — | — |
| 1985-05-10 | $7.44 | $7.44 | 78,638 | — | — |
| 1985-05-09 | $7.41 | $7.41 | 50,625 | — | — |
| 1985-05-08 | $7.30 | $7.30 | 32,400 | — | — |
| 1985-05-07 | $7.26 | $7.26 | 37,800 | — | — |
| 1985-05-06 | $7.22 | $7.22 | 45,225 | — | — |
| 1985-05-03 | $7.11 | $7.11 | 13,838 | — | — |
| 1985-05-02 | $7.11 | $7.11 | 22,613 | — | — |
| 1985-05-01 | $7.15 | $7.15 | 36,113 | — | — |
| 1985-04-30 | $7.15 | $7.15 | 12,825 | — | — |
| 1985-04-29 | $7.15 | $7.15 | 31,050 | — | — |
| 1985-04-26 | $7.15 | $7.15 | 17,550 | — | — |
| 1985-04-25 | $7.11 | $7.11 | 35,100 | — | — |
| 1985-04-24 | $7.22 | $7.22 | 30,713 | — | — |
| 1985-04-23 | $7.19 | $7.19 | 54,338 | — | — |
| 1985-04-22 | $7.11 | $7.11 | 15,863 | — | — |
| 1985-04-19 | $7.11 | $7.11 | 16,200 | — | — |
| 1985-04-18 | $7.11 | $7.11 | 77,963 | — | — |
| 1985-04-17 | $7.07 | $7.07 | 89,775 | — | — |
| 1985-04-16 | $7.04 | $7.04 | 75,938 | — | — |
| 1985-04-15 | $7.04 | $7.04 | 37,800 | — | — |
| 1985-04-12 | $7.04 | $7.04 | 51,975 | — | — |
| 1985-04-11 | $7.04 | $7.04 | 46,913 | — | — |
| 1985-04-10 | $6.93 | $6.93 | 33,750 | — | — |
| 1985-04-09 | $6.93 | $6.93 | 19,238 | — | — |
| 1985-04-08 | $6.96 | $6.96 | 28,350 | — | — |
| 1985-04-04 | $6.96 | $6.96 | 29,363 | — | — |
| 1985-04-03 | $6.89 | $6.89 | 28,688 | — | — |
| 1985-04-02 | $6.85 | $6.85 | 22,950 | — | — |
| 1985-04-01 | $6.85 | $6.85 | 363,150 | — | — |
| 1985-03-29 | $6.70 | $6.70 | 341,550 | — | — |
| 1985-03-28 | $6.67 | $6.67 | 45,900 | — | — |
| 1985-03-27 | $6.63 | $6.63 | 17,213 | — | — |
| 1985-03-26 | $6.63 | $6.63 | 48,263 | — | — |
| 1985-03-25 | $6.63 | $6.63 | 12,488 | — | — |
| 1985-03-22 | $6.63 | $6.63 | 67,163 | — | — |
| 1985-03-21 | $6.63 | $6.63 | 18,900 | — | — |
| 1985-03-20 | $6.56 | $6.56 | 11,138 | — | — |
| 1985-03-19 | $6.56 | $6.56 | 28,013 | — | — |
| 1985-03-18 | $6.52 | $6.52 | 30,375 | — | — |
| 1985-03-15 | $6.67 | $6.67 | 3,713 | — | — |
| 1985-03-14 | $6.63 | $6.63 | 12,150 | — | — |
| 1985-03-13 | $6.67 | $6.67 | 18,225 | — | — |
| 1985-03-12 | $6.78 | $6.78 | 9,113 | — | — |
| 1985-03-11 | $6.81 | $6.81 | 15,863 | — | — |
| 1985-03-08 | $6.78 | $6.78 | 6,413 | — | — |
| 1985-03-07 | $6.81 | $6.81 | 28,013 | — | — |
| 1985-03-06 | $6.89 | $6.89 | 11,475 | — | — |
| 1985-03-05 | $6.89 | $6.89 | 22,275 | — | — |
| 1985-03-04 | $6.85 | $6.85 | 19,238 | — | — |
| 1985-03-01 | $6.89 | $6.89 | 13,500 | — | — |
| 1985-02-28 | $6.85 | $6.85 | 26,663 | — | — |
| 1985-02-27 | $6.93 | $6.93 | 16,538 | — | — |
| 1985-02-26 | $6.96 | $6.96 | 24,975 | — | — |
| 1985-02-25 | $6.89 | $6.89 | 23,288 | — | — |
| 1985-02-22 | $6.93 | $6.93 | 37,800 | — | — |
| 1985-02-21 | $6.85 | $6.85 | 9,113 | — | — |
| 1985-02-20 | $6.93 | $6.93 | 15,188 | — | — |
| 1985-02-19 | $6.85 | $6.85 | 16,200 | — | — |
| 1985-02-15 | $6.93 | $6.93 | 14,175 | — | — |
| 1985-02-14 | $6.85 | $6.85 | 12,150 | — | — |
| 1985-02-13 | $6.85 | $6.85 | 12,488 | — | — |
| 1985-02-12 | $6.89 | $6.89 | 50,288 | — | — |
| 1985-02-11 | $6.89 | $6.89 | 25,650 | — | — |
| 1985-02-08 | $6.85 | $6.85 | 5,738 | — | — |
| 1985-02-07 | $6.85 | $6.85 | 11,138 | — | — |
| 1985-02-06 | $6.93 | $6.93 | 20,588 | — | — |
| 1985-02-05 | $6.85 | $6.85 | 11,813 | — | — |
| 1985-02-04 | $6.81 | $6.81 | 16,875 | — | — |
| 1985-02-01 | $6.96 | $6.96 | 13,500 | — | — |
| 1985-01-31 | $6.96 | $6.96 | 17,550 | — | — |
| 1985-01-30 | $6.93 | $6.93 | 14,175 | — | — |
| 1985-01-29 | $6.96 | $6.96 | 22,275 | — | — |
| 1985-01-28 | $7.00 | $7.00 | 26,663 | — | — |
| 1985-01-25 | $6.93 | $6.93 | 12,150 | — | — |
| 1985-01-24 | $6.96 | $6.96 | 14,850 | — | — |
| 1985-01-23 | $6.93 | $6.93 | 11,475 | — | — |
| 1985-01-22 | $6.96 | $6.96 | 41,850 | — | — |
| 1985-01-21 | $6.93 | $6.93 | 23,963 | — | — |
| 1985-01-18 | $7.00 | $7.00 | 19,575 | — | — |
| 1985-01-17 | $7.00 | $7.00 | 34,088 | — | — |
| 1985-01-16 | $6.96 | $6.96 | 23,625 | — | — |
| 1985-01-15 | $6.96 | $6.96 | 14,513 | — | — |
| 1985-01-14 | $6.93 | $6.93 | 10,800 | — | — |
| 1985-01-11 | $6.96 | $6.96 | 6,075 | — | — |
| 1985-01-10 | $6.89 | $6.89 | 51,300 | — | — |
| 1985-01-09 | $6.78 | $6.78 | 18,563 | — | — |
| 1985-01-08 | $6.74 | $6.74 | 23,625 | — | — |
| 1985-01-07 | $6.63 | $6.63 | 17,213 | — | — |
| 1985-01-04 | $6.67 | $6.67 | 8,438 | — | — |
| 1985-01-03 | $6.67 | $6.67 | 34,425 | — | — |
| 1985-01-02 | $6.67 | $6.67 | 11,138 | — | — |