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
- 1980-05-07 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 | $7.72 | $7.72 | 7,845 | — | — |
| 1985-12-30 | $7.46 | $7.46 | 3,975 | — | — |
| 1985-12-27 | $7.46 | $7.46 | 4,184 | — | — |
| 1985-12-26 | $7.46 | $7.46 | 2,510 | — | — |
| 1985-12-24 | $7.46 | $7.46 | 4,079 | — | — |
| 1985-12-23 | $7.72 | $7.72 | 10,565 | — | — |
| 1985-12-20 | $8.03 | $8.03 | 4,916 | — | — |
| 1985-12-19 | $8.03 | $8.03 | 9,309 | — | — |
| 1985-12-18 | $7.72 | $7.72 | 6,485 | — | — |
| 1985-12-17 | $8.03 | $8.03 | 5,544 | — | — |
| 1985-12-16 | $8.34 | $8.34 | 2,510 | — | — |
| 1985-12-13 | $8.60 | $8.60 | 3,975 | — | — |
| 1985-12-12 | $8.34 | $8.34 | 2,406 | — | — |
| 1985-12-11 | $8.03 | $8.03 | 10,042 | — | — |
| 1985-12-10 | $8.03 | $8.03 | 13,180 | — | — |
| 1985-12-09 | $8.60 | $8.60 | 10,878 | — | — |
| 1985-12-06 | $8.60 | $8.60 | 4,079 | — | — |
| 1985-12-05 | $8.60 | $8.60 | 6,171 | — | — |
| 1985-12-04 | $8.91 | $8.91 | 3,661 | — | — |
| 1985-12-03 | $8.91 | $8.91 | 3,975 | — | — |
| 1985-12-02 | $9.22 | $9.22 | 5,021 | — | — |
| 1985-11-29 | $8.91 | $8.91 | 4,602 | — | — |
| 1985-11-27 | $9.56 | $9.56 | 5,230 | — | — |
| 1985-11-26 | $9.56 | $9.56 | 7,217 | — | — |
| 1985-11-25 | $8.91 | $8.91 | 7,845 | — | — |
| 1985-11-22 | $8.60 | $8.60 | 4,812 | — | — |
| 1985-11-21 | $8.60 | $8.60 | 4,916 | — | — |
| 1985-11-20 | $8.91 | $8.91 | 2,406 | — | — |
| 1985-11-19 | $8.91 | $8.91 | 5,544 | — | — |
| 1985-11-18 | $8.60 | $8.60 | 3,033 | — | — |
| 1985-11-15 | $8.91 | $8.91 | 6,590 | — | — |
| 1985-11-14 | $8.91 | $8.91 | 5,439 | — | — |
| 1985-11-13 | $9.22 | $9.22 | 4,812 | — | — |
| 1985-11-12 | $8.60 | $8.60 | 4,498 | — | — |
| 1985-11-11 | $8.34 | $8.34 | 2,824 | — | — |
| 1985-11-08 | $8.60 | $8.60 | 3,556 | — | — |
| 1985-11-07 | $8.91 | $8.91 | 5,439 | — | — |
| 1985-11-06 | $8.60 | $8.60 | 4,393 | — | — |
| 1985-11-05 | $8.91 | $8.91 | 2,092 | — | — |
| 1985-11-04 | $8.91 | $8.91 | 2,720 | — | — |
| 1985-11-01 | $9.56 | $9.56 | 7,322 | — | — |
| 1985-10-31 | $9.56 | $9.56 | 7,427 | — | — |
| 1985-10-30 | $9.22 | $9.22 | 6,171 | — | — |
| 1985-10-29 | $9.22 | $9.22 | 18,619 | — | — |
| 1985-10-28 | $8.91 | $8.91 | 9,728 | — | — |
| 1985-10-25 | $9.22 | $9.22 | 2,092 | — | — |
| 1985-10-24 | $9.22 | $9.22 | 3,556 | — | — |
| 1985-10-23 | $9.22 | $9.22 | 2,092 | — | — |
| 1985-10-22 | $8.91 | $8.91 | 2,406 | — | — |
| 1985-10-21 | $9.56 | $9.56 | 4,916 | — | — |
| 1985-10-18 | $9.22 | $9.22 | 6,799 | — | — |
| 1985-10-17 | $9.22 | $9.22 | 9,414 | — | — |
| 1985-10-16 | $8.91 | $8.91 | 6,485 | — | — |
| 1985-10-15 | $9.56 | $9.56 | 2,615 | — | — |
| 1985-10-14 | $9.22 | $9.22 | 2,720 | — | — |
| 1985-10-11 | $9.79 | $9.79 | 3,870 | — | — |
| 1985-10-10 | $9.22 | $9.22 | 2,301 | — | — |
| 1985-10-09 | $9.79 | $9.79 | 6,067 | — | — |
| 1985-10-08 | $9.22 | $9.22 | 8,159 | — | — |
| 1985-10-07 | $9.56 | $9.56 | 10,146 | — | — |
| 1985-10-04 | $9.79 | $9.79 | 13,912 | — | — |
| 1985-10-03 | $9.79 | $9.79 | 26,464 | — | — |
| 1985-10-02 | $9.56 | $9.56 | 2,092 | — | — |
| 1985-10-01 | $9.56 | $9.56 | 7,322 | — | — |
| 1985-09-30 | $9.79 | $9.79 | 9,728 | — | — |
| 1985-09-26 | $9.79 | $9.79 | 10,878 | — | — |
| 1985-09-25 | $10.10 | $10.10 | 4,184 | — | — |
| 1985-09-24 | $9.79 | $9.79 | 7,008 | — | — |
| 1985-09-23 | $10.10 | $10.10 | 12,761 | — | — |
| 1985-09-20 | $9.56 | $9.56 | 9,832 | — | — |
| 1985-09-19 | $8.91 | $8.91 | 7,531 | — | — |
| 1985-09-18 | $8.91 | $8.91 | 7,217 | — | — |
| 1985-09-17 | $9.22 | $9.22 | 5,648 | — | — |
| 1985-09-16 | $9.22 | $9.22 | 2,929 | — | — |
| 1985-09-13 | $9.22 | $9.22 | 6,276 | — | — |
| 1985-09-12 | $9.79 | $9.79 | 6,694 | — | — |
| 1985-09-11 | $9.56 | $9.56 | 10,774 | — | — |
| 1985-09-10 | $9.56 | $9.56 | 7,636 | — | — |
| 1985-09-09 | $9.56 | $9.56 | 9,100 | — | — |
| 1985-09-06 | $9.79 | $9.79 | 5,439 | — | — |
| 1985-09-05 | $9.79 | $9.79 | 14,644 | — | — |
| 1985-09-04 | $10.10 | $10.10 | 10,669 | — | — |
| 1985-09-03 | $10.40 | $10.40 | 7,217 | — | — |
| 1985-08-30 | $11.05 | $11.05 | 5,021 | — | — |
| 1985-08-29 | $11.05 | $11.05 | 8,054 | — | — |
| 1985-08-28 | $11.63 | $11.63 | 9,937 | — | — |
| 1985-08-27 | $10.75 | $10.75 | 7,845 | — | — |
| 1985-08-26 | $11.05 | $11.05 | 7,845 | — | — |
| 1985-08-23 | $10.40 | $10.40 | 11,506 | — | — |
| 1985-08-22 | $11.36 | $11.36 | 7,950 | — | — |
| 1985-08-21 | $11.63 | $11.63 | 15,062 | — | — |
| 1985-08-20 | $11.63 | $11.63 | 12,970 | — | — |
| 1985-08-19 | $11.93 | $11.93 | 31,694 | — | — |
| 1985-08-16 | $11.63 | $11.63 | 35,041 | — | — |
| 1985-08-15 | $10.10 | $10.10 | 15,481 | — | — |
| 1985-08-14 | $9.79 | $9.79 | 5,753 | — | — |
| 1985-08-13 | $9.56 | $9.56 | 5,544 | — | — |
| 1985-08-12 | $9.56 | $9.56 | 8,577 | — | — |
| 1985-08-09 | $9.56 | $9.56 | 4,498 | — | — |
| 1985-08-08 | $9.79 | $9.79 | 4,812 | — | — |
| 1985-08-07 | $10.10 | $10.10 | 1,360 | — | — |
| 1985-08-06 | $9.79 | $9.79 | 2,406 | — | — |
| 1985-08-05 | $9.79 | $9.79 | 4,498 | — | — |
| 1985-08-02 | $10.10 | $10.10 | 4,393 | — | — |
| 1985-08-01 | $9.79 | $9.79 | 7,740 | — | — |
| 1985-07-31 | $10.40 | $10.40 | 10,878 | — | — |
| 1985-07-30 | $9.56 | $9.56 | 4,498 | — | — |
| 1985-07-29 | $8.91 | $8.91 | 13,912 | — | — |
| 1985-07-26 | $9.22 | $9.22 | 4,289 | — | — |
| 1985-07-25 | $9.22 | $9.22 | 5,962 | — | — |
| 1985-07-24 | $9.22 | $9.22 | 2,720 | — | — |
| 1985-07-23 | $8.91 | $8.91 | 4,812 | — | — |
| 1985-07-22 | $9.22 | $9.22 | 1,778 | — | — |
| 1985-07-19 | $8.91 | $8.91 | 10,669 | — | — |
| 1985-07-18 | $8.91 | $8.91 | 5,753 | — | — |
| 1985-07-17 | $9.22 | $9.22 | 5,335 | — | — |
| 1985-07-16 | $8.91 | $8.91 | 3,452 | — | — |
| 1985-07-15 | $8.91 | $8.91 | 2,824 | — | — |
| 1985-07-12 | $8.91 | $8.91 | 4,184 | — | — |
| 1985-07-11 | $8.34 | $8.34 | 3,661 | — | — |
| 1985-07-10 | $8.60 | $8.60 | 3,138 | — | — |
| 1985-07-09 | $8.91 | $8.91 | 3,661 | — | — |
| 1985-07-08 | $8.34 | $8.34 | 3,452 | — | — |
| 1985-07-05 | $7.72 | $7.72 | 1,674 | — | — |
| 1985-07-03 | $8.34 | $8.34 | 4,393 | — | — |
| 1985-07-02 | $8.03 | $8.03 | 3,556 | — | — |
| 1985-07-01 | $8.34 | $8.34 | 3,033 | — | — |
| 1985-06-28 | $8.60 | $8.60 | 4,707 | — | — |
| 1985-06-27 | $8.60 | $8.60 | 4,079 | — | — |
| 1985-06-26 | $8.34 | $8.34 | 5,753 | — | — |
| 1985-06-25 | $8.60 | $8.60 | 5,858 | — | — |
| 1985-06-24 | $8.60 | $8.60 | 2,824 | — | — |
| 1985-06-21 | $8.60 | $8.60 | 2,824 | — | — |
| 1985-06-20 | $8.91 | $8.91 | 8,577 | — | — |
| 1985-06-19 | $9.22 | $9.22 | 1,569 | — | — |
| 1985-06-18 | $8.91 | $8.91 | 1,778 | — | — |
| 1985-06-17 | $8.91 | $8.91 | 7,845 | — | — |
| 1985-06-14 | $8.60 | $8.60 | 1,255 | — | — |
| 1985-06-13 | $9.22 | $9.22 | 2,824 | — | — |
| 1985-06-12 | $9.22 | $9.22 | 4,602 | — | — |
| 1985-06-11 | $8.60 | $8.60 | 1,987 | — | — |
| 1985-06-10 | $8.60 | $8.60 | 2,301 | — | — |
| 1985-06-07 | $9.22 | $9.22 | 11,401 | — | — |
| 1985-06-06 | $9.22 | $9.22 | 5,335 | — | — |
| 1985-06-05 | $9.56 | $9.56 | 2,615 | — | — |
| 1985-06-04 | $9.22 | $9.22 | 12,657 | — | — |
| 1985-06-03 | $9.56 | $9.56 | 2,824 | — | — |
| 1985-05-31 | $9.79 | $9.79 | 5,753 | — | — |
| 1985-05-30 | $9.79 | $9.79 | 4,184 | — | — |
| 1985-05-29 | $9.79 | $9.79 | 6,171 | — | — |
| 1985-05-28 | $9.56 | $9.56 | 15,899 | — | — |
| 1985-05-24 | $10.10 | $10.10 | 3,556 | — | — |
| 1985-05-23 | $9.56 | $9.56 | 14,016 | — | — |
| 1985-05-22 | $10.10 | $10.10 | 14,121 | — | — |
| 1985-05-21 | $10.10 | $10.10 | 2,929 | — | — |
| 1985-05-20 | $9.56 | $9.56 | 4,602 | — | — |
| 1985-05-17 | $9.56 | $9.56 | 3,975 | — | — |
| 1985-05-16 | $9.79 | $9.79 | 6,799 | — | — |
| 1985-05-15 | $10.10 | $10.10 | 2,510 | — | — |
| 1985-05-14 | $10.40 | $10.40 | 6,381 | — | — |
| 1985-05-13 | $9.79 | $9.79 | 5,648 | — | — |
| 1985-05-10 | $9.79 | $9.79 | 1,987 | — | — |
| 1985-05-09 | $9.79 | $9.79 | 7,845 | — | — |
| 1985-05-08 | $9.56 | $9.56 | 3,766 | — | — |
| 1985-05-07 | $9.56 | $9.56 | 3,138 | — | — |
| 1985-05-06 | $9.56 | $9.56 | 6,276 | — | — |
| 1985-05-03 | $9.56 | $9.56 | 2,615 | — | — |
| 1985-05-02 | $9.79 | $9.79 | 2,406 | — | — |
| 1985-05-01 | $9.56 | $9.56 | 2,301 | — | — |
| 1985-04-30 | $9.56 | $9.56 | 3,766 | — | — |
| 1985-04-29 | $9.56 | $9.56 | 6,694 | — | — |
| 1985-04-26 | $9.56 | $9.56 | 3,556 | — | — |
| 1985-04-25 | $9.56 | $9.56 | 4,184 | — | — |
| 1985-04-24 | $9.56 | $9.56 | 8,786 | — | — |
| 1985-04-23 | $9.79 | $9.79 | 6,381 | — | — |
| 1985-04-22 | $9.79 | $9.79 | 6,276 | — | — |
| 1985-04-19 | $10.10 | $10.10 | 7,845 | — | — |
| 1985-04-18 | $10.40 | $10.40 | 5,439 | — | — |
| 1985-04-17 | $10.40 | $10.40 | 2,406 | — | — |
| 1985-04-16 | $10.40 | $10.40 | 8,473 | — | — |
| 1985-04-15 | $10.75 | $10.75 | 13,703 | — | — |
| 1985-04-12 | $10.40 | $10.40 | 13,180 | — | — |
| 1985-04-11 | $10.75 | $10.75 | 9,205 | — | — |
| 1985-04-10 | $10.40 | $10.40 | 12,657 | — | — |
| 1985-04-09 | $10.75 | $10.75 | 5,962 | — | — |
| 1985-04-08 | $10.75 | $10.75 | 8,263 | — | — |
| 1985-04-04 | $10.40 | $10.40 | 6,485 | — | — |
| 1985-04-03 | $10.40 | $10.40 | 11,611 | — | — |
| 1985-04-02 | $10.75 | $10.75 | 10,460 | — | — |
| 1985-04-01 | $10.75 | $10.75 | 15,376 | — | — |
| 1985-03-29 | $11.05 | $11.05 | 13,284 | — | — |
| 1985-03-28 | $10.75 | $10.75 | 9,623 | — | — |
| 1985-03-27 | $10.75 | $10.75 | 16,422 | — | — |
| 1985-03-26 | $10.10 | $10.10 | 12,552 | — | — |
| 1985-03-25 | $10.40 | $10.40 | 8,682 | — | — |
| 1985-03-22 | $10.10 | $10.10 | 21,025 | — | — |
| 1985-03-21 | $9.79 | $9.79 | 18,096 | — | — |
| 1985-03-20 | $10.40 | $10.40 | 44,455 | — | — |
| 1985-03-19 | $11.05 | $11.05 | 46,652 | — | — |
| 1985-03-18 | $8.60 | $8.60 | 11,715 | — | — |
| 1985-03-15 | $8.34 | $8.34 | 3,661 | — | — |
| 1985-03-14 | $8.34 | $8.34 | 6,694 | — | — |
| 1985-03-13 | $8.03 | $8.03 | 4,184 | — | — |
| 1985-03-12 | $8.34 | $8.34 | 6,171 | — | — |
| 1985-03-11 | $8.60 | $8.60 | 4,393 | — | — |
| 1985-03-08 | $8.60 | $8.60 | 12,970 | — | — |
| 1985-03-07 | $8.34 | $8.34 | 7,636 | — | — |
| 1985-03-06 | $8.03 | $8.03 | 9,937 | — | — |
| 1985-03-05 | $7.72 | $7.72 | 5,858 | — | — |
| 1985-03-04 | $7.72 | $7.72 | 10,983 | — | — |
| 1985-03-01 | $7.46 | $7.46 | 4,289 | — | — |
| 1985-02-28 | $7.46 | $7.46 | 3,870 | — | — |
| 1985-02-27 | $7.15 | $7.15 | 10,983 | — | — |
| 1985-02-26 | $7.46 | $7.46 | 3,556 | — | — |
| 1985-02-25 | $7.15 | $7.15 | 8,263 | — | — |
| 1985-02-22 | $7.15 | $7.15 | 11,192 | — | — |
| 1985-02-21 | $7.72 | $7.72 | 2,092 | — | — |
| 1985-02-20 | $7.72 | $7.72 | 2,929 | — | — |
| 1985-02-19 | $7.72 | $7.72 | 7,531 | — | — |
| 1985-02-15 | $8.03 | $8.03 | 10,460 | — | — |
| 1985-02-14 | $7.72 | $7.72 | 7,950 | — | — |
| 1985-02-13 | $7.15 | $7.15 | 6,276 | — | — |
| 1985-02-12 | $7.72 | $7.72 | 8,159 | — | — |
| 1985-02-11 | $7.72 | $7.72 | 9,519 | — | — |
| 1985-02-08 | $7.72 | $7.72 | 12,134 | — | — |
| 1985-02-07 | $7.72 | $7.72 | 4,498 | — | — |
| 1985-02-06 | $8.03 | $8.03 | 2,929 | — | — |
| 1985-02-05 | $7.72 | $7.72 | 4,289 | — | — |
| 1985-02-04 | $7.72 | $7.72 | 13,703 | — | — |
| 1985-02-01 | $8.34 | $8.34 | 7,113 | — | — |
| 1985-01-31 | $8.03 | $8.03 | 4,289 | — | — |
| 1985-01-30 | $7.72 | $7.72 | 6,171 | — | — |
| 1985-01-29 | $7.72 | $7.72 | 4,079 | — | — |
| 1985-01-28 | $7.72 | $7.72 | 3,661 | — | — |
| 1985-01-25 | $7.72 | $7.72 | 5,021 | — | — |
| 1985-01-24 | $8.03 | $8.03 | 4,602 | — | — |
| 1985-01-23 | $7.72 | $7.72 | 5,544 | — | — |
| 1985-01-22 | $7.72 | $7.72 | 7,217 | — | — |
| 1985-01-21 | $7.46 | $7.46 | 3,138 | — | — |
| 1985-01-18 | $7.46 | $7.46 | 6,276 | — | — |
| 1985-01-17 | $7.15 | $7.15 | 2,824 | — | — |
| 1985-01-16 | $6.85 | $6.85 | 3,766 | — | — |
| 1985-01-15 | $6.85 | $6.85 | 4,289 | — | — |
| 1985-01-14 | $6.85 | $6.85 | 5,125 | — | — |
| 1985-01-11 | $7.15 | $7.15 | 8,891 | — | — |
| 1985-01-10 | $7.46 | $7.46 | 12,447 | — | — |
| 1985-01-09 | $7.15 | $7.15 | 7,950 | — | — |
| 1985-01-08 | $7.15 | $7.15 | 6,694 | — | — |
| 1985-01-07 | $6.85 | $6.85 | 6,276 | — | — |
| 1985-01-04 | $6.85 | $6.85 | 3,033 | — | — |
| 1985-01-03 | $6.85 | $6.85 | 2,615 | — | — |
| 1985-01-02 | $6.85 | $6.85 | 5,648 | — | — |