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 | $7.88 | $7.88 | 46,400 | — | — |
| 1985-12-30 | $7.63 | $7.63 | 35,000 | — | — |
| 1985-12-27 | $7.31 | $7.31 | 11,400 | — | — |
| 1985-12-26 | $7.13 | $7.13 | 8,600 | — | — |
| 1985-12-24 | $7.13 | $7.13 | 21,400 | — | — |
| 1985-12-23 | $7.31 | $7.31 | 19,800 | — | — |
| 1985-12-20 | $7.31 | $7.31 | 45,400 | — | — |
| 1985-12-19 | $7.25 | $7.25 | 17,000 | — | — |
| 1985-12-18 | $7.13 | $7.13 | 15,000 | — | — |
| 1985-12-17 | $7.19 | $7.19 | 62,400 | — | — |
| 1985-12-16 | $7.06 | $7.06 | 40,400 | — | — |
| 1985-12-13 | $6.75 | $6.75 | 27,800 | — | — |
| 1985-12-12 | $6.63 | $6.63 | 18,000 | — | — |
| 1985-12-11 | $6.75 | $6.75 | 59,000 | — | — |
| 1985-12-10 | $6.88 | $6.88 | 29,000 | — | — |
| 1985-12-09 | $7.31 | $7.31 | 14,400 | — | — |
| 1985-12-06 | $7.50 | $7.50 | 19,800 | — | — |
| 1985-12-05 | $7.44 | $7.44 | 31,800 | — | — |
| 1985-12-04 | $7.56 | $7.56 | 9,200 | — | — |
| 1985-12-03 | $7.44 | $7.44 | 28,800 | — | — |
| 1985-12-02 | $7.06 | $7.06 | 14,200 | — | — |
| 1985-11-29 | $7.25 | $7.25 | 10,800 | — | — |
| 1985-11-27 | $7.38 | $7.38 | 155,600 | — | — |
| 1985-11-26 | $7.19 | $7.19 | 5,600 | — | — |
| 1985-11-25 | $7.13 | $7.13 | 10,600 | — | — |
| 1985-11-22 | $7.25 | $7.25 | 29,000 | — | — |
| 1985-11-21 | $7.13 | $7.13 | 18,400 | — | — |
| 1985-11-20 | $7.19 | $7.19 | 9,400 | — | — |
| 1985-11-19 | $7.50 | $7.50 | 65,600 | — | — |
| 1985-11-18 | $7.56 | $7.56 | 12,000 | — | — |
| 1985-11-15 | $7.63 | $7.63 | 116,200 | — | — |
| 1985-11-14 | $7.69 | $7.69 | 61,600 | — | — |
| 1985-11-13 | $7.31 | $7.31 | 13,200 | — | — |
| 1985-11-12 | $7.25 | $7.25 | 47,800 | — | — |
| 1985-11-11 | $7.25 | $7.25 | 137,600 | — | — |
| 1985-11-08 | $7.25 | $7.25 | 78,200 | — | — |
| 1985-11-07 | $7.13 | $7.13 | 26,600 | — | — |
| 1985-11-06 | $6.94 | $6.94 | 12,000 | — | — |
| 1985-11-05 | $6.81 | $6.81 | 10,000 | — | — |
| 1985-11-04 | $6.81 | $6.81 | 63,800 | — | — |
| 1985-11-01 | $6.94 | $6.94 | 7,200 | — | — |
| 1985-10-31 | $6.94 | $6.94 | 163,600 | — | — |
| 1985-10-30 | $6.25 | $6.25 | 2,200 | — | — |
| 1985-10-29 | $6.13 | $6.13 | 8,000 | — | — |
| 1985-10-28 | $6.13 | $6.13 | 4,800 | — | — |
| 1985-10-25 | $6.13 | $6.13 | 6,600 | — | — |
| 1985-10-24 | $6.06 | $6.06 | 31,000 | — | — |
| 1985-10-23 | $6.06 | $6.06 | 5,400 | — | — |
| 1985-10-22 | $6.13 | $6.13 | 600 | — | — |
| 1985-10-21 | $6.25 | $6.25 | 4,600 | — | — |
| 1985-10-18 | $6.25 | $6.25 | 6,600 | — | — |
| 1985-10-17 | $6.25 | $6.25 | 14,000 | — | — |
| 1985-10-16 | $6.25 | $6.25 | 8,200 | — | — |
| 1985-10-15 | $6.13 | $6.13 | 11,600 | — | — |
| 1985-10-14 | $6.25 | $6.25 | 30,000 | — | — |
| 1985-10-11 | $6.19 | $6.19 | 1,600 | — | — |
| 1985-10-10 | $6.25 | $6.25 | 12,200 | — | — |
| 1985-10-09 | $6.25 | $6.25 | 7,000 | — | — |
| 1985-10-08 | $6.06 | $6.06 | 1,000 | — | — |
| 1985-10-07 | $6.13 | $6.13 | 4,000 | — | — |
| 1985-10-04 | $6.38 | $6.37 | 15,000 | — | — |
| 1985-10-03 | $6.13 | $6.13 | 9,400 | — | — |
| 1985-10-02 | $6.19 | $6.19 | 8,000 | — | — |
| 1985-10-01 | $6.25 | $6.25 | 61,400 | — | — |
| 1985-09-30 | $6.13 | $6.13 | 6,600 | — | — |
| 1985-09-26 | $6.13 | $6.13 | 11,200 | — | — |
| 1985-09-25 | $6.19 | $6.19 | 16,600 | — | — |
| 1985-09-24 | $5.88 | $5.88 | 31,800 | — | — |
| 1985-09-23 | $6.00 | $6.00 | 19,400 | — | — |
| 1985-09-20 | $5.88 | $5.88 | 5,200 | — | — |
| 1985-09-19 | $5.81 | $5.81 | 120,800 | — | — |
| 1985-09-18 | $5.81 | $5.81 | 97,200 | — | — |
| 1985-09-17 | $5.88 | $5.88 | 67,200 | — | — |
| 1985-09-16 | $5.81 | $5.81 | 8,800 | — | — |
| 1985-09-13 | $6.00 | $6.00 | 6,800 | — | — |
| 1985-09-12 | $6.13 | $6.13 | 9,600 | — | — |
| 1985-09-11 | $6.25 | $6.25 | 7,000 | — | — |
| 1985-09-10 | $6.50 | $6.50 | 9,000 | — | — |
| 1985-09-09 | $6.81 | $6.81 | 41,800 | — | — |
| 1985-09-06 | $6.94 | $6.94 | 50,800 | — | — |
| 1985-09-05 | $6.81 | $6.81 | 6,600 | — | — |
| 1985-09-04 | $6.75 | $6.75 | 6,600 | — | — |
| 1985-09-03 | $6.75 | $6.75 | 5,600 | — | — |
| 1985-08-30 | $6.75 | $6.75 | 2,800 | — | — |
| 1985-08-29 | $6.81 | $6.81 | 2,400 | — | — |
| 1985-08-28 | $6.81 | $6.81 | 800 | — | — |
| 1985-08-27 | $6.81 | $6.81 | 5,800 | — | — |
| 1985-08-26 | $6.88 | $6.88 | 200 | — | — |
| 1985-08-23 | $6.88 | $6.88 | 25,600 | — | — |
| 1985-08-22 | $6.88 | $6.88 | 1,400 | — | — |
| 1985-08-21 | $6.88 | $6.88 | 10,000 | — | — |
| 1985-08-20 | $7.00 | $7.00 | 26,000 | — | — |
| 1985-08-19 | $7.19 | $7.19 | 51,600 | — | — |
| 1985-08-16 | $6.75 | $6.75 | 10,800 | — | — |
| 1985-08-15 | $6.81 | $6.81 | 179,200 | — | — |
| 1985-08-14 | $6.06 | $6.06 | 1,600 | — | — |
| 1985-08-13 | $6.06 | $6.06 | 4,800 | — | — |
| 1985-08-12 | $6.06 | $6.06 | 5,400 | — | — |
| 1985-08-09 | $6.13 | $6.13 | 51,600 | — | — |
| 1985-08-08 | $6.00 | $6.00 | 18,000 | — | — |
| 1985-08-07 | $6.31 | $6.31 | 6,800 | — | — |
| 1985-08-06 | $6.31 | $6.31 | 11,000 | — | — |
| 1985-08-05 | $6.31 | $6.31 | 2,000 | — | — |
| 1985-08-02 | $6.38 | $6.37 | 6,800 | — | — |
| 1985-08-01 | $6.38 | $6.37 | 6,600 | — | — |
| 1985-07-31 | $6.44 | $6.44 | 7,200 | — | — |
| 1985-07-30 | $6.31 | $6.31 | 3,400 | — | — |
| 1985-07-29 | $6.25 | $6.25 | 9,000 | — | — |
| 1985-07-26 | $6.38 | $6.37 | 4,400 | — | — |
| 1985-07-25 | $6.25 | $6.25 | 13,800 | — | — |
| 1985-07-24 | $6.44 | $6.44 | 12,600 | — | — |
| 1985-07-23 | $6.63 | $6.63 | 24,800 | — | — |
| 1985-07-22 | $6.75 | $6.75 | 5,600 | — | — |
| 1985-07-19 | $7.00 | $7.00 | 15,600 | — | — |
| 1985-07-18 | $6.75 | $6.75 | 10,600 | — | — |
| 1985-07-17 | $6.75 | $6.75 | 12,000 | — | — |
| 1985-07-16 | $6.88 | $6.88 | 17,200 | — | — |
| 1985-07-15 | $6.81 | $6.81 | 45,200 | — | — |
| 1985-07-12 | $7.00 | $7.00 | 2,200 | — | — |
| 1985-07-11 | $7.00 | $7.00 | 29,600 | — | — |
| 1985-07-10 | $6.94 | $6.94 | 2,800 | — | — |
| 1985-07-09 | $6.88 | $6.88 | 12,400 | — | — |
| 1985-07-08 | $6.88 | $6.88 | 4,200 | — | — |
| 1985-07-05 | $7.19 | $7.19 | 6,200 | — | — |
| 1985-07-03 | $7.00 | $7.00 | 17,800 | — | — |
| 1985-07-02 | $7.00 | $7.00 | 11,800 | — | — |
| 1985-07-01 | $7.00 | $7.00 | 5,000 | — | — |
| 1985-06-28 | $6.88 | $6.88 | 7,800 | — | — |
| 1985-06-27 | $6.88 | $6.88 | 22,600 | — | — |
| 1985-06-26 | $7.00 | $7.00 | 27,400 | — | — |
| 1985-06-25 | $6.88 | $6.88 | 2,600 | — | — |
| 1985-06-24 | $6.88 | $6.88 | 3,800 | — | — |
| 1985-06-21 | $7.00 | $7.00 | 7,200 | — | — |
| 1985-06-20 | $6.88 | $6.88 | 4,000 | — | — |
| 1985-06-19 | $6.88 | $6.88 | 1,600 | — | — |
| 1985-06-18 | $6.88 | $6.88 | 3,000 | — | — |
| 1985-06-17 | $6.81 | $6.81 | 18,600 | — | — |
| 1985-06-14 | $6.88 | $6.88 | 12,200 | — | — |
| 1985-06-13 | $6.88 | $6.88 | 36,400 | — | — |
| 1985-06-12 | $6.88 | $6.88 | 5,000 | — | — |
| 1985-06-11 | $6.88 | $6.88 | 2,800 | — | — |
| 1985-06-10 | $6.88 | $6.88 | 46,800 | — | — |
| 1985-06-07 | $7.00 | $7.00 | 8,800 | — | — |
| 1985-06-06 | $7.00 | $7.00 | 5,000 | — | — |
| 1985-06-05 | $7.00 | $7.00 | 7,400 | — | — |
| 1985-06-04 | $7.00 | $7.00 | 69,200 | — | — |
| 1985-06-03 | $6.69 | $6.69 | 14,200 | — | — |
| 1985-05-31 | $6.50 | $6.50 | 228,800 | — | — |
| 1985-05-30 | $6.25 | $6.25 | 10,600 | — | — |
| 1985-05-29 | $6.19 | $6.19 | 5,000 | — | — |
| 1985-05-28 | $6.25 | $6.25 | 6,600 | — | — |
| 1985-05-24 | $6.25 | $6.25 | 7,400 | — | — |
| 1985-05-23 | $6.50 | $6.50 | 27,600 | — | — |
| 1985-05-22 | $6.63 | $6.63 | 7,400 | — | — |
| 1985-05-21 | $6.56 | $6.56 | 22,400 | — | — |
| 1985-05-20 | $6.50 | $6.50 | 161,800 | — | — |
| 1985-05-17 | $6.25 | $6.25 | 36,800 | — | — |
| 1985-05-16 | $6.25 | $6.25 | 20,200 | — | — |
| 1985-05-15 | $5.94 | $5.94 | 24,200 | — | — |
| 1985-05-14 | $5.88 | $5.88 | 15,400 | — | — |
| 1985-05-13 | $5.88 | $5.88 | 6,800 | — | — |
| 1985-05-10 | $6.00 | $6.00 | 32,000 | — | — |
| 1985-05-09 | $5.94 | $5.94 | 2,800 | — | — |
| 1985-05-08 | $6.00 | $6.00 | 47,800 | — | — |
| 1985-05-07 | $5.94 | $5.94 | 10,000 | — | — |
| 1985-05-06 | $5.94 | $5.94 | 4,600 | — | — |
| 1985-05-03 | $5.88 | $5.88 | 2,200 | — | — |
| 1985-05-02 | $5.88 | $5.88 | 2,200 | — | — |
| 1985-05-01 | $5.88 | $5.88 | 7,600 | — | — |
| 1985-04-30 | $5.88 | $5.88 | 1,800 | — | — |
| 1985-04-29 | $5.88 | $5.88 | 8,600 | — | — |
| 1985-04-26 | $5.88 | $5.88 | 5,600 | — | — |
| 1985-04-25 | $5.88 | $5.88 | 6,400 | — | — |
| 1985-04-24 | $5.88 | $5.88 | 12,600 | — | — |
| 1985-04-23 | $5.69 | $5.69 | 4,000 | — | — |
| 1985-04-22 | $5.69 | $5.69 | 11,400 | — | — |
| 1985-04-19 | $5.69 | $5.69 | 15,400 | — | — |
| 1985-04-18 | $5.50 | $5.50 | 39,600 | — | — |
| 1985-04-17 | $5.56 | $5.56 | 56,600 | — | — |
| 1985-04-16 | $5.69 | $5.69 | 84,600 | — | — |
| 1985-04-15 | $5.88 | $5.88 | 5,600 | — | — |
| 1985-04-12 | $5.94 | $5.94 | 6,800 | — | — |
| 1985-04-11 | $6.00 | $6.00 | 52,600 | — | — |
| 1985-04-10 | $6.06 | $6.06 | 3,400 | — | — |
| 1985-04-09 | $6.00 | $6.00 | 15,200 | — | — |
| 1985-04-08 | $6.00 | $6.00 | 23,200 | — | — |
| 1985-04-04 | $6.13 | $6.13 | 6,400 | — | — |
| 1985-04-03 | $6.13 | $6.13 | 27,200 | — | — |
| 1985-04-02 | $6.13 | $6.13 | 1,800 | — | — |
| 1985-04-01 | $6.13 | $6.13 | 43,600 | — | — |
| 1985-03-29 | $6.13 | $6.13 | 14,200 | — | — |
| 1985-03-28 | $6.13 | $6.13 | 11,200 | — | — |
| 1985-03-27 | $6.19 | $6.19 | 8,000 | — | — |
| 1985-03-26 | $6.31 | $6.31 | 12,800 | — | — |
| 1985-03-25 | $6.31 | $6.31 | 17,800 | — | — |
| 1985-03-22 | $6.38 | $6.37 | 6,400 | — | — |
| 1985-03-21 | $6.50 | $6.50 | 11,800 | — | — |
| 1985-03-20 | $6.31 | $6.31 | 12,600 | — | — |
| 1985-03-19 | $6.38 | $6.37 | 7,000 | — | — |
| 1985-03-18 | $6.31 | $6.31 | 7,000 | — | — |
| 1985-03-15 | $6.31 | $6.31 | 2,200 | — | — |
| 1985-03-14 | $6.38 | $6.37 | 18,600 | — | — |
| 1985-03-13 | $6.44 | $6.44 | 4,800 | — | — |
| 1985-03-12 | $6.31 | $6.31 | 2,400 | — | — |
| 1985-03-11 | $6.31 | $6.31 | 22,400 | — | — |
| 1985-03-08 | $6.31 | $6.31 | 7,600 | — | — |
| 1985-03-07 | $6.38 | $6.37 | 10,000 | — | — |
| 1985-03-06 | $6.31 | $6.31 | 5,200 | — | — |
| 1985-03-05 | $6.31 | $6.31 | 5,000 | — | — |
| 1985-03-04 | $6.38 | $6.37 | 5,800 | — | — |
| 1985-03-01 | $6.44 | $6.44 | 19,400 | — | — |
| 1985-02-28 | $6.38 | $6.37 | 10,200 | — | — |
| 1985-02-27 | $6.50 | $6.50 | 12,800 | — | — |
| 1985-02-26 | $6.44 | $6.44 | 9,800 | — | — |
| 1985-02-25 | $6.44 | $6.44 | 35,400 | — | — |
| 1985-02-22 | $6.44 | $6.44 | 6,400 | — | — |
| 1985-02-21 | $6.56 | $6.56 | 8,000 | — | — |
| 1985-02-20 | $6.63 | $6.63 | 49,800 | — | — |
| 1985-02-19 | $6.63 | $6.63 | 16,800 | — | — |
| 1985-02-15 | $6.56 | $6.56 | 11,400 | — | — |
| 1985-02-14 | $6.63 | $6.63 | 23,600 | — | — |
| 1985-02-13 | $6.56 | $6.56 | 23,000 | — | — |
| 1985-02-12 | $6.75 | $6.75 | 14,800 | — | — |
| 1985-02-11 | $6.81 | $6.81 | 81,400 | — | — |
| 1985-02-08 | $7.00 | $7.00 | 145,400 | — | — |
| 1985-02-07 | $6.63 | $6.63 | 50,000 | — | — |
| 1985-02-06 | $6.25 | $6.25 | 90,600 | — | — |
| 1985-02-05 | $6.06 | $6.06 | 114,400 | — | — |
| 1985-02-04 | $6.44 | $6.44 | 30,200 | — | — |
| 1985-02-01 | $6.44 | $6.44 | 105,800 | — | — |
| 1985-01-31 | $6.63 | $6.63 | 11,200 | — | — |
| 1985-01-30 | $6.69 | $6.69 | 102,600 | — | — |
| 1985-01-29 | $6.50 | $6.50 | 22,400 | — | — |
| 1985-01-28 | $6.44 | $6.44 | 34,200 | — | — |
| 1985-01-25 | $6.19 | $6.19 | 40,800 | — | — |
| 1985-01-24 | $6.25 | $6.25 | 29,600 | — | — |
| 1985-01-23 | $6.44 | $6.44 | 4,600 | — | — |
| 1985-01-22 | $6.44 | $6.44 | 134,400 | — | — |
| 1985-01-21 | $6.50 | $6.50 | 18,200 | — | — |
| 1985-01-18 | $6.38 | $6.37 | 24,600 | — | — |
| 1985-01-17 | $6.38 | $6.37 | 35,800 | — | — |
| 1985-01-16 | $6.25 | $6.25 | 9,000 | — | — |
| 1985-01-15 | $6.25 | $6.25 | 6,000 | — | — |
| 1985-01-14 | $6.38 | $6.37 | 30,000 | — | — |
| 1985-01-11 | $6.25 | $6.25 | 17,400 | — | — |
| 1985-01-10 | $6.50 | $6.50 | 22,800 | — | — |
| 1985-01-09 | $6.06 | $6.06 | 15,000 | — | — |
| 1985-01-08 | $6.00 | $6.00 | 17,600 | — | — |
| 1985-01-07 | $5.88 | $5.88 | 9,200 | — | — |
| 1985-01-04 | $5.63 | $5.62 | 50,400 | — | — |
| 1985-01-03 | $5.63 | $5.62 | 29,200 | — | — |
| 1985-01-02 | $5.56 | $5.56 | 116,400 | — | — |