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
- 1980-10-24 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 | $6.88 | $6.87 | 655,700 | — | — |
| 1985-12-30 | $7.13 | $7.12 | 427,400 | — | — |
| 1985-12-27 | $7.13 | $7.12 | 338,900 | — | — |
| 1985-12-26 | $6.75 | $6.75 | 639,000 | — | — |
| 1985-12-24 | $6.63 | $6.63 | 81,500 | — | — |
| 1985-12-23 | $6.88 | $6.87 | 94,500 | — | — |
| 1985-12-20 | $6.75 | $6.75 | 299,500 | — | — |
| 1985-12-19 | $6.88 | $6.87 | 328,100 | — | — |
| 1985-12-18 | $6.88 | $6.87 | 165,600 | — | — |
| 1985-12-17 | $6.88 | $6.87 | 270,100 | — | — |
| 1985-12-16 | $6.75 | $6.75 | 366,600 | — | — |
| 1985-12-13 | $6.88 | $6.87 | 272,100 | — | — |
| 1985-12-12 | $7.00 | $7.00 | 276,100 | — | — |
| 1985-12-11 | $6.88 | $6.87 | 186,100 | — | — |
| 1985-12-10 | $6.75 | $6.75 | 128,200 | — | — |
| 1985-12-09 | $6.75 | $6.75 | 211,400 | — | — |
| 1985-12-06 | $7.00 | $7.00 | 194,800 | — | — |
| 1985-12-05 | $7.13 | $7.12 | 388,300 | — | — |
| 1985-12-04 | $7.13 | $7.12 | 115,700 | — | — |
| 1985-12-03 | $7.25 | $7.25 | 78,100 | — | — |
| 1985-12-02 | $7.25 | $7.25 | 48,000 | — | — |
| 1985-11-29 | $7.25 | $7.25 | 41,300 | — | — |
| 1985-11-27 | $7.25 | $7.25 | 103,200 | — | — |
| 1985-11-26 | $7.25 | $7.25 | 63,300 | — | — |
| 1985-11-25 | $7.38 | $7.37 | 115,200 | — | — |
| 1985-11-22 | $7.38 | $7.37 | 242,000 | — | — |
| 1985-11-21 | $7.13 | $7.12 | 180,300 | — | — |
| 1985-11-20 | $7.38 | $7.37 | 47,500 | — | — |
| 1985-11-19 | $7.38 | $7.37 | 107,000 | — | — |
| 1985-11-18 | $7.38 | $7.37 | 30,100 | — | — |
| 1985-11-15 | $7.63 | $7.63 | 38,800 | — | — |
| 1985-11-14 | $7.63 | $7.63 | 44,200 | — | — |
| 1985-11-13 | $7.50 | $7.50 | 73,800 | — | — |
| 1985-11-12 | $7.75 | $7.75 | 137,100 | — | — |
| 1985-11-11 | $7.88 | $7.88 | 18,400 | — | — |
| 1985-11-08 | $7.88 | $7.88 | 26,800 | — | — |
| 1985-11-07 | $7.75 | $7.75 | 41,000 | — | — |
| 1985-11-06 | $7.75 | $7.75 | 54,300 | — | — |
| 1985-11-05 | $7.63 | $7.63 | 82,100 | — | — |
| 1985-11-04 | $7.75 | $7.75 | 17,500 | — | — |
| 1985-11-01 | $7.88 | $7.88 | 63,700 | — | — |
| 1985-10-31 | $8.00 | $8.00 | 22,800 | — | — |
| 1985-10-30 | $7.88 | $7.88 | 15,800 | — | — |
| 1985-10-29 | $8.00 | $8.00 | 22,300 | — | — |
| 1985-10-28 | $7.75 | $7.75 | 15,300 | — | — |
| 1985-10-25 | $7.88 | $7.88 | 28,000 | — | — |
| 1985-10-24 | $8.13 | $8.12 | 48,200 | — | — |
| 1985-10-23 | $7.88 | $7.88 | 34,000 | — | — |
| 1985-10-22 | $7.88 | $7.88 | 37,800 | — | — |
| 1985-10-21 | $7.75 | $7.75 | 28,800 | — | — |
| 1985-10-18 | $7.50 | $7.50 | 29,400 | — | — |
| 1985-10-17 | $7.50 | $7.50 | 8,800 | — | — |
| 1985-10-16 | $7.50 | $7.50 | 21,900 | — | — |
| 1985-10-15 | $7.63 | $7.63 | 8,200 | — | — |
| 1985-10-14 | $7.63 | $7.63 | 15,100 | — | — |
| 1985-10-11 | $7.63 | $7.63 | 28,200 | — | — |
| 1985-10-10 | $7.63 | $7.63 | 16,900 | — | — |
| 1985-10-09 | $7.63 | $7.63 | 9,200 | — | — |
| 1985-10-08 | $7.63 | $7.63 | 15,500 | — | — |
| 1985-10-07 | $7.63 | $7.63 | 11,900 | — | — |
| 1985-10-04 | $7.75 | $7.75 | 17,100 | — | — |
| 1985-10-03 | $7.88 | $7.88 | 10,400 | — | — |
| 1985-10-02 | $7.88 | $7.88 | 30,700 | — | — |
| 1985-10-01 | $7.75 | $7.75 | 24,300 | — | — |
| 1985-09-30 | $7.50 | $7.50 | 27,000 | — | — |
| 1985-09-26 | $7.50 | $7.50 | 21,000 | — | — |
| 1985-09-25 | $7.50 | $7.50 | 22,200 | — | — |
| 1985-09-24 | $7.50 | $7.50 | 26,400 | — | — |
| 1985-09-23 | $7.63 | $7.63 | 27,500 | — | — |
| 1985-09-20 | $7.63 | $7.63 | 17,300 | — | — |
| 1985-09-19 | $7.75 | $7.75 | 31,600 | — | — |
| 1985-09-18 | $7.63 | $7.63 | 28,800 | — | — |
| 1985-09-17 | $7.75 | $7.75 | 13,300 | — | — |
| 1985-09-16 | $7.75 | $7.75 | 15,800 | — | — |
| 1985-09-13 | $7.75 | $7.75 | 37,900 | — | — |
| 1985-09-12 | $7.88 | $7.88 | 6,500 | — | — |
| 1985-09-11 | $7.88 | $7.88 | 25,300 | — | — |
| 1985-09-10 | $8.00 | $8.00 | 20,500 | — | — |
| 1985-09-09 | $8.00 | $8.00 | 23,300 | — | — |
| 1985-09-06 | $8.00 | $8.00 | 10,800 | — | — |
| 1985-09-05 | $7.88 | $7.88 | 21,700 | — | — |
| 1985-09-04 | $7.88 | $7.88 | 7,800 | — | — |
| 1985-09-03 | $8.00 | $8.00 | 22,600 | — | — |
| 1985-08-30 | $7.88 | $7.88 | 15,000 | — | — |
| 1985-08-29 | $8.00 | $8.00 | 34,800 | — | — |
| 1985-08-28 | $8.00 | $8.00 | 12,400 | — | — |
| 1985-08-27 | $7.88 | $7.88 | 31,400 | — | — |
| 1985-08-26 | $7.88 | $7.88 | 33,100 | — | — |
| 1985-08-23 | $8.13 | $8.12 | 21,000 | — | — |
| 1985-08-22 | $8.00 | $8.00 | 75,000 | — | — |
| 1985-08-21 | $7.88 | $7.88 | 18,800 | — | — |
| 1985-08-20 | $8.13 | $8.12 | 31,500 | — | — |
| 1985-08-19 | $8.25 | $8.25 | 6,700 | — | — |
| 1985-08-16 | $8.25 | $8.25 | 7,000 | — | — |
| 1985-08-15 | $8.25 | $8.25 | 10,200 | — | — |
| 1985-08-14 | $8.25 | $8.25 | 12,400 | — | — |
| 1985-08-13 | $8.25 | $8.25 | 19,800 | — | — |
| 1985-08-12 | $8.13 | $8.12 | 96,600 | — | — |
| 1985-08-09 | $8.38 | $8.37 | 43,900 | — | — |
| 1985-08-08 | $8.13 | $8.12 | 12,800 | — | — |
| 1985-08-07 | $8.00 | $8.00 | 43,700 | — | — |
| 1985-08-06 | $8.13 | $8.12 | 16,400 | — | — |
| 1985-08-05 | $8.25 | $8.25 | 9,300 | — | — |
| 1985-08-02 | $8.25 | $8.25 | 9,500 | — | — |
| 1985-08-01 | $8.13 | $8.12 | 21,100 | — | — |
| 1985-07-31 | $8.13 | $8.12 | 9,000 | — | — |
| 1985-07-30 | $8.25 | $8.25 | 30,000 | — | — |
| 1985-07-29 | $8.13 | $8.12 | 21,800 | — | — |
| 1985-07-26 | $8.00 | $8.00 | 24,800 | — | — |
| 1985-07-25 | $8.00 | $8.00 | 81,600 | — | — |
| 1985-07-24 | $7.88 | $7.88 | 46,300 | — | — |
| 1985-07-23 | $7.88 | $7.88 | 27,900 | — | — |
| 1985-07-22 | $7.88 | $7.88 | 14,700 | — | — |
| 1985-07-19 | $8.00 | $8.00 | 38,300 | — | — |
| 1985-07-18 | $8.13 | $8.12 | 15,600 | — | — |
| 1985-07-17 | $8.00 | $8.00 | 26,400 | — | — |
| 1985-07-16 | $8.13 | $8.12 | 27,800 | — | — |
| 1985-07-15 | $7.88 | $7.88 | 36,000 | — | — |
| 1985-07-12 | $8.00 | $8.00 | 21,200 | — | — |
| 1985-07-11 | $8.25 | $8.25 | 60,500 | — | — |
| 1985-07-10 | $8.00 | $8.00 | 43,300 | — | — |
| 1985-07-09 | $7.88 | $7.88 | 22,200 | — | — |
| 1985-07-08 | $8.13 | $8.12 | 18,300 | — | — |
| 1985-07-05 | $8.00 | $8.00 | 93,000 | — | — |
| 1985-07-03 | $8.38 | $8.37 | 34,900 | — | — |
| 1985-07-02 | $8.25 | $8.25 | 20,300 | — | — |
| 1985-07-01 | $8.50 | $8.50 | 56,800 | — | — |
| 1985-06-28 | $8.75 | $8.75 | 62,100 | — | — |
| 1985-06-27 | $8.38 | $8.37 | 32,000 | — | — |
| 1985-06-26 | $8.38 | $8.37 | 18,900 | — | — |
| 1985-06-25 | $8.50 | $8.50 | 12,100 | — | — |
| 1985-06-24 | $8.25 | $8.25 | 39,100 | — | — |
| 1985-06-21 | $8.63 | $8.62 | 160,100 | — | — |
| 1985-06-20 | $8.75 | $8.75 | 21,500 | — | — |
| 1985-06-19 | $8.63 | $8.62 | 27,800 | — | — |
| 1985-06-18 | $8.63 | $8.62 | 81,800 | — | — |
| 1985-06-17 | $8.75 | $8.75 | 29,500 | — | — |
| 1985-06-14 | $8.63 | $8.62 | 21,200 | — | — |
| 1985-06-13 | $8.63 | $8.62 | 38,700 | — | — |
| 1985-06-12 | $8.75 | $8.75 | 33,300 | — | — |
| 1985-06-11 | $8.75 | $8.75 | 37,500 | — | — |
| 1985-06-10 | $8.63 | $8.62 | 44,900 | — | — |
| 1985-06-07 | $8.38 | $8.37 | 14,100 | — | — |
| 1985-06-06 | $8.50 | $8.50 | 33,800 | — | — |
| 1985-06-05 | $8.63 | $8.62 | 92,800 | — | — |
| 1985-06-04 | $8.13 | $8.12 | 98,300 | — | — |
| 1985-06-03 | $7.63 | $7.63 | 35,500 | — | — |
| 1985-05-31 | $7.75 | $7.75 | 32,900 | — | — |
| 1985-05-30 | $7.75 | $7.75 | 30,900 | — | — |
| 1985-05-29 | $7.88 | $7.88 | 18,400 | — | — |
| 1985-05-28 | $8.00 | $8.00 | 49,800 | — | — |
| 1985-05-24 | $8.00 | $8.00 | 23,600 | — | — |
| 1985-05-23 | $8.13 | $8.12 | 25,200 | — | — |
| 1985-05-22 | $8.00 | $8.00 | 33,700 | — | — |
| 1985-05-21 | $8.13 | $8.12 | 29,300 | — | — |
| 1985-05-20 | $8.13 | $8.12 | 22,800 | — | — |
| 1985-05-17 | $8.25 | $8.25 | 48,000 | — | — |
| 1985-05-16 | $8.25 | $8.25 | 17,300 | — | — |
| 1985-05-15 | $8.38 | $8.37 | 30,800 | — | — |
| 1985-05-14 | $8.38 | $8.37 | 55,200 | — | — |
| 1985-05-13 | $8.25 | $8.25 | 19,200 | — | — |
| 1985-05-10 | $8.25 | $8.25 | 21,600 | — | — |
| 1985-05-09 | $8.38 | $8.37 | 31,500 | — | — |
| 1985-05-08 | $8.38 | $8.37 | 17,700 | — | — |
| 1985-05-07 | $8.25 | $8.25 | 19,200 | — | — |
| 1985-05-06 | $8.25 | $8.25 | 36,800 | — | — |
| 1985-05-03 | $8.38 | $8.37 | 12,100 | — | — |
| 1985-05-02 | $8.38 | $8.37 | 87,700 | — | — |
| 1985-05-01 | $8.75 | $8.75 | 17,500 | — | — |
| 1985-04-30 | $8.50 | $8.50 | 58,000 | — | — |
| 1985-04-29 | $8.25 | $8.25 | 120,500 | — | — |
| 1985-04-26 | $8.88 | $8.87 | 35,700 | — | — |
| 1985-04-25 | $8.88 | $8.87 | 22,600 | — | — |
| 1985-04-24 | $8.75 | $8.75 | 11,300 | — | — |
| 1985-04-23 | $8.88 | $8.87 | 41,700 | — | — |
| 1985-04-22 | $8.88 | $8.87 | 49,500 | — | — |
| 1985-04-19 | $8.88 | $8.87 | 27,800 | — | — |
| 1985-04-18 | $8.88 | $8.87 | 15,800 | — | — |
| 1985-04-17 | $8.88 | $8.87 | 27,300 | — | — |
| 1985-04-16 | $8.50 | $8.50 | 37,900 | — | — |
| 1985-04-15 | $8.50 | $8.50 | 23,900 | — | — |
| 1985-04-12 | $8.63 | $8.62 | 14,500 | — | — |
| 1985-04-11 | $8.63 | $8.62 | 18,000 | — | — |
| 1985-04-10 | $8.50 | $8.50 | 16,700 | — | — |
| 1985-04-09 | $8.50 | $8.50 | 13,000 | — | — |
| 1985-04-08 | $8.63 | $8.62 | 34,000 | — | — |
| 1985-04-04 | $8.63 | $8.62 | 38,900 | — | — |
| 1985-04-03 | $8.50 | $8.50 | 11,300 | — | — |
| 1985-04-02 | $8.75 | $8.75 | 40,200 | — | — |
| 1985-04-01 | $8.75 | $8.75 | 209,800 | — | — |
| 1985-03-29 | $8.88 | $8.87 | 16,500 | — | — |
| 1985-03-28 | $8.75 | $8.75 | 26,900 | — | — |
| 1985-03-27 | $8.75 | $8.75 | 25,800 | — | — |
| 1985-03-26 | $8.50 | $8.50 | 7,200 | — | — |
| 1985-03-25 | $8.38 | $8.37 | 112,900 | — | — |
| 1985-03-22 | $8.75 | $8.75 | 22,200 | — | — |
| 1985-03-21 | $8.75 | $8.75 | 27,400 | — | — |
| 1985-03-20 | $8.75 | $8.75 | 26,700 | — | — |
| 1985-03-19 | $8.75 | $8.75 | 123,100 | — | — |
| 1985-03-18 | $8.88 | $8.87 | 33,500 | — | — |
| 1985-03-15 | $8.75 | $8.75 | 46,000 | — | — |
| 1985-03-14 | $9.00 | $9.00 | 29,200 | — | — |
| 1985-03-13 | $9.13 | $9.13 | 61,700 | — | — |
| 1985-03-12 | $9.13 | $9.13 | 83,600 | — | — |
| 1985-03-11 | $9.00 | $9.00 | 29,400 | — | — |
| 1985-03-08 | $9.00 | $9.00 | 69,500 | — | — |
| 1985-03-07 | $9.25 | $9.25 | 21,500 | — | — |
| 1985-03-06 | $9.25 | $9.25 | 16,500 | — | — |
| 1985-03-05 | $9.38 | $9.37 | 14,200 | — | — |
| 1985-03-04 | $9.50 | $9.50 | 34,900 | — | — |
| 1985-03-01 | $9.25 | $9.25 | 20,300 | — | — |
| 1985-02-28 | $9.25 | $9.25 | 40,800 | — | — |
| 1985-02-27 | $9.25 | $9.25 | 26,700 | — | — |
| 1985-02-26 | $9.38 | $9.37 | 38,100 | — | — |
| 1985-02-25 | $9.13 | $9.13 | 14,900 | — | — |
| 1985-02-22 | $9.00 | $9.00 | 14,300 | — | — |
| 1985-02-21 | $9.25 | $9.25 | 49,700 | — | — |
| 1985-02-20 | $9.25 | $9.25 | 16,300 | — | — |
| 1985-02-19 | $9.13 | $9.13 | 27,400 | — | — |
| 1985-02-15 | $9.00 | $9.00 | 14,300 | — | — |
| 1985-02-14 | $9.13 | $9.13 | 26,800 | — | — |
| 1985-02-13 | $9.13 | $9.13 | 30,500 | — | — |
| 1985-02-12 | $9.13 | $9.13 | 16,100 | — | — |
| 1985-02-11 | $9.00 | $9.00 | 30,500 | — | — |
| 1985-02-08 | $9.00 | $9.00 | 41,200 | — | — |
| 1985-02-07 | $9.00 | $9.00 | 43,300 | — | — |
| 1985-02-06 | $9.00 | $9.00 | 43,000 | — | — |
| 1985-02-05 | $8.75 | $8.75 | 60,200 | — | — |
| 1985-02-04 | $8.63 | $8.62 | 105,100 | — | — |
| 1985-02-01 | $8.88 | $8.87 | 47,100 | — | — |
| 1985-01-31 | $8.50 | $8.50 | 48,500 | — | — |
| 1985-01-30 | $8.50 | $8.50 | 43,000 | — | — |
| 1985-01-29 | $8.25 | $8.25 | 45,600 | — | — |
| 1985-01-28 | $8.38 | $8.37 | 62,400 | — | — |
| 1985-01-25 | $8.25 | $8.25 | 37,300 | — | — |
| 1985-01-24 | $8.13 | $8.12 | 40,000 | — | — |
| 1985-01-23 | $8.25 | $8.25 | 51,800 | — | — |
| 1985-01-22 | $8.38 | $8.37 | 33,900 | — | — |
| 1985-01-21 | $8.50 | $8.50 | 48,700 | — | — |
| 1985-01-18 | $8.13 | $8.12 | 21,200 | — | — |
| 1985-01-17 | $8.25 | $8.25 | 37,400 | — | — |
| 1985-01-16 | $8.25 | $8.25 | 47,900 | — | — |
| 1985-01-15 | $8.25 | $8.25 | 17,300 | — | — |
| 1985-01-14 | $8.00 | $8.00 | 29,300 | — | — |
| 1985-01-11 | $8.00 | $8.00 | 71,800 | — | — |
| 1985-01-10 | $8.25 | $8.25 | 53,400 | — | — |
| 1985-01-09 | $8.13 | $8.12 | 15,900 | — | — |
| 1985-01-08 | $8.25 | $8.25 | 17,700 | — | — |
| 1985-01-07 | $8.13 | $8.12 | 19,300 | — | — |
| 1985-01-04 | $8.00 | $8.00 | 13,900 | — | — |
| 1985-01-03 | $8.00 | $8.00 | 64,700 | — | — |
| 1985-01-02 | $7.88 | $7.88 | 25,200 | — | — |