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 | $8.25 | $8.25 | 123,500 | — | — |
| 1985-12-30 | $8.13 | $8.13 | 80,300 | — | — |
| 1985-12-27 | $8.25 | $8.25 | 180,900 | — | — |
| 1985-12-26 | $8.13 | $8.13 | 47,700 | — | — |
| 1985-12-24 | $8.13 | $8.13 | 164,400 | — | — |
| 1985-12-23 | $8.25 | $8.25 | 57,500 | — | — |
| 1985-12-20 | $8.25 | $8.25 | 86,100 | — | — |
| 1985-12-19 | $8.38 | $8.38 | 190,700 | — | — |
| 1985-12-18 | $8.25 | $8.25 | 231,400 | — | — |
| 1985-12-17 | $8.25 | $8.25 | 61,700 | — | — |
| 1985-12-16 | $8.38 | $8.38 | 107,200 | — | — |
| 1985-12-13 | $8.50 | $8.50 | 48,800 | — | — |
| 1985-12-12 | $8.38 | $8.38 | 218,900 | — | — |
| 1985-12-11 | $8.38 | $8.38 | 144,400 | — | — |
| 1985-12-10 | $8.50 | $8.50 | 91,100 | — | — |
| 1985-12-09 | $8.50 | $8.50 | 185,300 | — | — |
| 1985-12-06 | $8.63 | $8.63 | 67,300 | — | — |
| 1985-12-05 | $8.63 | $8.63 | 76,200 | — | — |
| 1985-12-04 | $8.75 | $8.75 | 41,300 | — | — |
| 1985-12-03 | $8.63 | $8.63 | 85,800 | — | — |
| 1985-12-02 | $8.75 | $8.75 | 152,000 | — | — |
| 1985-11-29 | $8.63 | $8.63 | 28,500 | — | — |
| 1985-11-27 | $8.75 | $8.75 | 35,600 | — | — |
| 1985-11-26 | $8.63 | $8.63 | 59,000 | — | — |
| 1985-11-25 | $8.50 | $8.50 | 81,900 | — | — |
| 1985-11-22 | $8.63 | $8.63 | 79,100 | — | — |
| 1985-11-21 | $8.38 | $8.38 | 124,300 | — | — |
| 1985-11-20 | $8.50 | $8.50 | 93,500 | — | — |
| 1985-11-19 | $8.38 | $8.38 | 49,400 | — | — |
| 1985-11-18 | $8.38 | $8.38 | 16,500 | — | — |
| 1985-11-15 | $8.63 | $8.63 | 7,500 | — | — |
| 1985-11-14 | $8.50 | $8.50 | 71,700 | — | — |
| 1985-11-13 | $8.50 | $8.50 | 14,500 | — | — |
| 1985-11-12 | $8.75 | $8.75 | 29,000 | — | — |
| 1985-11-11 | $8.63 | $8.63 | 12,500 | — | — |
| 1985-11-08 | $8.63 | $8.63 | 19,800 | — | — |
| 1985-11-07 | $8.50 | $8.50 | 31,900 | — | — |
| 1985-11-06 | $8.38 | $8.38 | 39,800 | — | — |
| 1985-11-05 | $8.63 | $8.63 | 72,000 | — | — |
| 1985-11-04 | $8.63 | $8.63 | 28,900 | — | — |
| 1985-11-01 | $8.63 | $8.63 | 65,500 | — | — |
| 1985-10-31 | $9.00 | $9.00 | 26,300 | — | — |
| 1985-10-30 | $8.88 | $8.88 | 27,500 | — | — |
| 1985-10-29 | $8.88 | $8.88 | 15,600 | — | — |
| 1985-10-28 | $8.75 | $8.75 | 12,000 | — | — |
| 1985-10-25 | $8.88 | $8.88 | 7,500 | — | — |
| 1985-10-24 | $8.88 | $8.88 | 34,200 | — | — |
| 1985-10-23 | $8.88 | $8.88 | 28,800 | — | — |
| 1985-10-22 | $8.88 | $8.88 | 35,500 | — | — |
| 1985-10-21 | $8.50 | $8.50 | 12,900 | — | — |
| 1985-10-18 | $8.50 | $8.50 | 53,700 | — | — |
| 1985-10-17 | $8.63 | $8.63 | 26,400 | — | — |
| 1985-10-16 | $8.38 | $8.38 | 17,700 | — | — |
| 1985-10-15 | $8.63 | $8.63 | 33,100 | — | — |
| 1985-10-14 | $8.63 | $8.63 | 8,300 | — | — |
| 1985-10-11 | $8.75 | $8.75 | 26,700 | — | — |
| 1985-10-10 | $8.63 | $8.63 | 16,800 | — | — |
| 1985-10-09 | $8.50 | $8.50 | 8,000 | — | — |
| 1985-10-08 | $8.50 | $8.50 | 5,500 | — | — |
| 1985-10-07 | $8.63 | $8.63 | 15,400 | — | — |
| 1985-10-04 | $8.50 | $8.50 | 41,800 | — | — |
| 1985-10-03 | $8.75 | $8.75 | 7,200 | — | — |
| 1985-10-02 | $8.88 | $8.88 | 6,000 | — | — |
| 1985-10-01 | $8.75 | $8.75 | 5,300 | — | — |
| 1985-09-30 | $8.63 | $8.63 | 17,400 | — | — |
| 1985-09-26 | $8.75 | $8.75 | 5,200 | — | — |
| 1985-09-25 | $8.88 | $8.88 | 33,400 | — | — |
| 1985-09-24 | $8.88 | $8.88 | 3,700 | — | — |
| 1985-09-23 | $8.88 | $8.88 | 18,000 | — | — |
| 1985-09-20 | $8.88 | $8.88 | 34,500 | — | — |
| 1985-09-19 | $8.88 | $8.88 | 19,100 | — | — |
| 1985-09-18 | $8.88 | $8.88 | 16,200 | — | — |
| 1985-09-17 | $9.00 | $9.00 | 22,900 | — | — |
| 1985-09-16 | $9.00 | $9.00 | 8,700 | — | — |
| 1985-09-13 | $9.00 | $9.00 | 5,300 | — | — |
| 1985-09-12 | $9.00 | $9.00 | 228,400 | — | — |
| 1985-09-11 | $9.13 | $9.13 | 22,600 | — | — |
| 1985-09-10 | $9.13 | $9.13 | 15,400 | — | — |
| 1985-09-09 | $9.13 | $9.13 | 28,700 | — | — |
| 1985-09-06 | $9.13 | $9.13 | 67,200 | — | — |
| 1985-09-05 | $9.13 | $9.13 | 11,100 | — | — |
| 1985-09-04 | $9.13 | $9.13 | 7,700 | — | — |
| 1985-09-03 | $9.13 | $9.13 | 14,400 | — | — |
| 1985-08-30 | $9.25 | $9.25 | 10,000 | — | — |
| 1985-08-29 | $9.25 | $9.25 | 87,500 | — | — |
| 1985-08-28 | $9.38 | $9.38 | 26,200 | — | — |
| 1985-08-27 | $9.38 | $9.38 | 22,900 | — | — |
| 1985-08-26 | $9.38 | $9.38 | 19,100 | — | — |
| 1985-08-23 | $9.38 | $9.38 | 10,700 | — | — |
| 1985-08-22 | $9.38 | $9.38 | 38,900 | — | — |
| 1985-08-21 | $9.50 | $9.50 | 7,700 | — | — |
| 1985-08-20 | $9.63 | $9.62 | 25,400 | — | — |
| 1985-08-19 | $9.38 | $9.38 | 12,100 | — | — |
| 1985-08-16 | $9.38 | $9.38 | 17,800 | — | — |
| 1985-08-15 | $9.38 | $9.38 | 11,000 | — | — |
| 1985-08-14 | $9.38 | $9.38 | 15,500 | — | — |
| 1985-08-13 | $9.25 | $9.25 | 27,200 | — | — |
| 1985-08-12 | $9.38 | $9.38 | 11,400 | — | — |
| 1985-08-09 | $9.38 | $9.38 | 117,300 | — | — |
| 1985-08-08 | $9.25 | $9.25 | 14,900 | — | — |
| 1985-08-07 | $9.25 | $9.25 | 14,400 | — | — |
| 1985-08-06 | $9.00 | $9.00 | 17,500 | — | — |
| 1985-08-05 | $9.00 | $9.00 | 47,100 | — | — |
| 1985-08-02 | $9.25 | $9.25 | 54,400 | — | — |
| 1985-08-01 | $9.38 | $9.38 | 16,900 | — | — |
| 1985-07-31 | $9.38 | $9.38 | 40,000 | — | — |
| 1985-07-30 | $9.50 | $9.50 | 6,300 | — | — |
| 1985-07-29 | $9.50 | $9.50 | 8,500 | — | — |
| 1985-07-26 | $9.63 | $9.62 | 14,100 | — | — |
| 1985-07-25 | $9.50 | $9.50 | 18,300 | — | — |
| 1985-07-24 | $9.63 | $9.62 | 9,500 | — | — |
| 1985-07-23 | $9.50 | $9.50 | 10,600 | — | — |
| 1985-07-22 | $9.50 | $9.50 | 13,400 | — | — |
| 1985-07-19 | $9.50 | $9.50 | 55,500 | — | — |
| 1985-07-18 | $9.50 | $9.50 | 11,000 | — | — |
| 1985-07-17 | $9.50 | $9.50 | 23,200 | — | — |
| 1985-07-16 | $9.63 | $9.62 | 76,800 | — | — |
| 1985-07-15 | $9.38 | $9.38 | 33,200 | — | — |
| 1985-07-12 | $9.38 | $9.38 | 7,400 | — | — |
| 1985-07-11 | $9.50 | $9.50 | 29,100 | — | — |
| 1985-07-10 | $9.38 | $9.38 | 10,900 | — | — |
| 1985-07-09 | $9.63 | $9.62 | 21,900 | — | — |
| 1985-07-08 | $9.38 | $9.38 | 18,100 | — | — |
| 1985-07-05 | $9.38 | $9.38 | 29,900 | — | — |
| 1985-07-03 | $9.38 | $9.38 | 54,000 | — | — |
| 1985-07-02 | $9.38 | $9.38 | 19,700 | — | — |
| 1985-07-01 | $9.38 | $9.38 | 15,700 | — | — |
| 1985-06-28 | $9.50 | $9.50 | 24,800 | — | — |
| 1985-06-27 | $9.50 | $9.50 | 59,100 | — | — |
| 1985-06-26 | $9.50 | $9.50 | 38,600 | — | — |
| 1985-06-25 | $9.63 | $9.62 | 13,400 | — | — |
| 1985-06-24 | $9.63 | $9.62 | 12,000 | — | — |
| 1985-06-21 | $9.50 | $9.50 | 10,600 | — | — |
| 1985-06-20 | $9.63 | $9.62 | 203,600 | — | — |
| 1985-06-19 | $9.63 | $9.62 | 44,700 | — | — |
| 1985-06-18 | $9.63 | $9.62 | 57,000 | — | — |
| 1985-06-17 | $9.63 | $9.62 | 43,100 | — | — |
| 1985-06-14 | $9.63 | $9.62 | 46,700 | — | — |
| 1985-06-13 | $9.63 | $9.62 | 27,600 | — | — |
| 1985-06-12 | $9.63 | $9.62 | 61,500 | — | — |
| 1985-06-11 | $9.75 | $9.75 | 24,400 | — | — |
| 1985-06-10 | $9.75 | $9.75 | 48,000 | — | — |
| 1985-06-07 | $9.50 | $9.50 | 7,800 | — | — |
| 1985-06-06 | $9.63 | $9.62 | 75,000 | — | — |
| 1985-06-05 | $9.63 | $9.62 | 14,300 | — | — |
| 1985-06-04 | $9.50 | $9.50 | 33,700 | — | — |
| 1985-06-03 | $9.25 | $9.25 | 46,300 | — | — |
| 1985-05-31 | $9.13 | $9.13 | 3,800 | — | — |
| 1985-05-30 | $9.13 | $9.13 | 19,100 | — | — |
| 1985-05-29 | $9.25 | $9.25 | 13,200 | — | — |
| 1985-05-28 | $9.25 | $9.25 | 104,800 | — | — |
| 1985-05-24 | $9.38 | $9.38 | 13,000 | — | — |
| 1985-05-23 | $9.38 | $9.38 | 33,900 | — | — |
| 1985-05-22 | $9.25 | $9.25 | 17,800 | — | — |
| 1985-05-21 | $9.25 | $9.25 | 14,700 | — | — |
| 1985-05-20 | $9.13 | $9.13 | 51,800 | — | — |
| 1985-05-17 | $9.13 | $9.13 | 33,400 | — | — |
| 1985-05-16 | $9.25 | $9.25 | 16,500 | — | — |
| 1985-05-15 | $9.25 | $9.25 | 37,600 | — | — |
| 1985-05-14 | $9.13 | $9.13 | 38,900 | — | — |
| 1985-05-13 | $9.00 | $9.00 | 14,900 | — | — |
| 1985-05-10 | $9.13 | $9.13 | 107,600 | — | — |
| 1985-05-09 | $8.88 | $8.88 | 61,400 | — | — |
| 1985-05-08 | $8.75 | $8.75 | 10,700 | — | — |
| 1985-05-07 | $8.75 | $8.75 | 83,900 | — | — |
| 1985-05-06 | $8.75 | $8.75 | 17,700 | — | — |
| 1985-05-03 | $8.88 | $8.88 | 16,900 | — | — |
| 1985-05-02 | $8.50 | $8.50 | 42,500 | — | — |
| 1985-05-01 | $8.75 | $8.75 | 28,100 | — | — |
| 1985-04-30 | $8.75 | $8.75 | 66,900 | — | — |
| 1985-04-29 | $9.00 | $9.00 | 19,400 | — | — |
| 1985-04-26 | $8.88 | $8.88 | 27,000 | — | — |
| 1985-04-25 | $8.88 | $8.88 | 24,600 | — | — |
| 1985-04-24 | $8.75 | $8.75 | 25,100 | — | — |
| 1985-04-23 | $8.88 | $8.88 | 84,900 | — | — |
| 1985-04-22 | $8.88 | $8.88 | 20,400 | — | — |
| 1985-04-19 | $8.88 | $8.88 | 12,400 | — | — |
| 1985-04-18 | $8.75 | $8.75 | 13,700 | — | — |
| 1985-04-17 | $8.75 | $8.75 | 40,600 | — | — |
| 1985-04-16 | $8.75 | $8.75 | 12,400 | — | — |
| 1985-04-15 | $8.88 | $8.88 | 70,700 | — | — |
| 1985-04-12 | $8.88 | $8.88 | 32,300 | — | — |
| 1985-04-11 | $8.75 | $8.75 | 27,200 | — | — |
| 1985-04-10 | $8.63 | $8.63 | 29,800 | — | — |
| 1985-04-09 | $8.75 | $8.75 | 52,100 | — | — |
| 1985-04-08 | $8.88 | $8.88 | 34,800 | — | — |
| 1985-04-04 | $8.75 | $8.75 | 6,100 | — | — |
| 1985-04-03 | $8.75 | $8.75 | 22,700 | — | — |
| 1985-04-02 | $8.75 | $8.75 | 33,400 | — | — |
| 1985-04-01 | $8.75 | $8.75 | 48,100 | — | — |
| 1985-03-29 | $8.88 | $8.88 | 27,800 | — | — |
| 1985-03-28 | $8.75 | $8.75 | 13,300 | — | — |
| 1985-03-27 | $8.75 | $8.75 | 29,700 | — | — |
| 1985-03-26 | $8.75 | $8.75 | 31,300 | — | — |
| 1985-03-25 | $8.63 | $8.63 | 193,100 | — | — |
| 1985-03-22 | $8.63 | $8.63 | 30,900 | — | — |
| 1985-03-21 | $8.88 | $8.88 | 14,300 | — | — |
| 1985-03-20 | $8.75 | $8.75 | 27,900 | — | — |
| 1985-03-19 | $8.75 | $8.75 | 53,300 | — | — |
| 1985-03-18 | $8.50 | $8.50 | 66,500 | — | — |
| 1985-03-15 | $8.50 | $8.50 | 91,500 | — | — |
| 1985-03-14 | $8.75 | $8.75 | 17,100 | — | — |
| 1985-03-13 | $8.63 | $8.63 | 19,400 | — | — |
| 1985-03-12 | $8.50 | $8.50 | 100,000 | — | — |
| 1985-03-11 | $8.63 | $8.63 | 99,900 | — | — |
| 1985-03-08 | $8.75 | $8.75 | 7,300 | — | — |
| 1985-03-07 | $8.75 | $8.75 | 16,800 | — | — |
| 1985-03-06 | $8.75 | $8.75 | 61,200 | — | — |
| 1985-03-05 | $8.88 | $8.88 | 75,200 | — | — |
| 1985-03-04 | $9.00 | $9.00 | 71,000 | — | — |
| 1985-03-01 | $9.00 | $9.00 | 7,800 | — | — |
| 1985-02-28 | $9.13 | $9.13 | 8,200 | — | — |
| 1985-02-27 | $9.13 | $9.13 | 20,400 | — | — |
| 1985-02-26 | $9.13 | $9.13 | 26,000 | — | — |
| 1985-02-25 | $8.88 | $8.88 | 21,100 | — | — |
| 1985-02-22 | $8.75 | $8.75 | 78,500 | — | — |
| 1985-02-21 | $8.88 | $8.88 | 34,800 | — | — |
| 1985-02-20 | $9.00 | $9.00 | 38,900 | — | — |
| 1985-02-19 | $9.25 | $9.25 | 17,300 | — | — |
| 1985-02-15 | $9.25 | $9.25 | 16,400 | — | — |
| 1985-02-14 | $9.00 | $9.00 | 70,100 | — | — |
| 1985-02-13 | $9.00 | $9.00 | 26,900 | — | — |
| 1985-02-12 | $9.00 | $9.00 | 47,800 | — | — |
| 1985-02-11 | $8.88 | $8.88 | 28,800 | — | — |
| 1985-02-08 | $9.00 | $9.00 | 67,100 | — | — |
| 1985-02-07 | $9.25 | $9.25 | 72,700 | — | — |
| 1985-02-06 | $9.00 | $9.00 | 20,700 | — | — |
| 1985-02-05 | $8.75 | $8.75 | 91,700 | — | — |
| 1985-02-04 | $8.63 | $8.63 | 143,900 | — | — |
| 1985-02-01 | $8.88 | $8.88 | 37,200 | — | — |
| 1985-01-31 | $8.63 | $8.63 | 10,200 | — | — |
| 1985-01-30 | $8.50 | $8.50 | 47,300 | — | — |
| 1985-01-29 | $8.63 | $8.63 | 17,500 | — | — |
| 1985-01-28 | $8.88 | $8.88 | 37,600 | — | — |
| 1985-01-25 | $8.75 | $8.75 | 17,100 | — | — |
| 1985-01-24 | $8.75 | $8.75 | 73,200 | — | — |
| 1985-01-23 | $8.63 | $8.63 | 17,400 | — | — |
| 1985-01-22 | $8.38 | $8.38 | 14,600 | — | — |
| 1985-01-21 | $8.63 | $8.63 | 47,700 | — | — |
| 1985-01-18 | $8.38 | $8.38 | 64,600 | — | — |
| 1985-01-17 | $8.50 | $8.50 | 29,600 | — | — |
| 1985-01-16 | $8.25 | $8.25 | 29,200 | — | — |
| 1985-01-15 | $8.13 | $8.13 | 36,300 | — | — |
| 1985-01-14 | $8.13 | $8.13 | 51,100 | — | — |
| 1985-01-11 | $8.00 | $8.00 | 22,300 | — | — |
| 1985-01-10 | $8.00 | $8.00 | 33,100 | — | — |
| 1985-01-09 | $8.00 | $8.00 | 53,000 | — | — |
| 1985-01-08 | $7.88 | $7.88 | 60,900 | — | — |
| 1985-01-07 | $7.88 | $7.88 | 25,100 | — | — |
| 1985-01-04 | $7.63 | $7.62 | 22,100 | — | — |
| 1985-01-03 | $7.50 | $7.50 | 62,300 | — | — |
| 1985-01-02 | $7.50 | $7.50 | 66,500 | — | — |