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
- 1973-02-21 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 | $7.38 | $7.38 | 8,400 | — | — |
| 1985-12-30 | $7.50 | $7.50 | 27,400 | — | — |
| 1985-12-27 | $7.44 | $7.44 | 13,600 | — | — |
| 1985-12-26 | $7.25 | $7.25 | 37,400 | — | — |
| 1985-12-24 | $7.25 | $7.25 | 4,000 | — | — |
| 1985-12-23 | $7.38 | $7.38 | 43,000 | — | — |
| 1985-12-20 | $7.44 | $7.44 | 18,800 | — | — |
| 1985-12-19 | $7.31 | $7.31 | 37,000 | — | — |
| 1985-12-18 | $7.25 | $7.25 | 37,800 | — | — |
| 1985-12-17 | $7.25 | $7.25 | 13,200 | — | — |
| 1985-12-16 | $7.31 | $7.31 | 43,200 | — | — |
| 1985-12-13 | $7.13 | $7.13 | 17,600 | — | — |
| 1985-12-12 | $7.00 | $7.00 | 25,400 | — | — |
| 1985-12-11 | $7.06 | $7.06 | 25,400 | — | — |
| 1985-12-10 | $7.06 | $7.06 | 18,800 | — | — |
| 1985-12-09 | $7.19 | $7.19 | 63,600 | — | — |
| 1985-12-06 | $7.13 | $7.13 | 4,400 | — | — |
| 1985-12-05 | $7.25 | $7.25 | 19,800 | — | — |
| 1985-12-04 | $7.13 | $7.13 | 14,000 | — | — |
| 1985-12-03 | $7.19 | $7.19 | 20,200 | — | — |
| 1985-12-02 | $7.13 | $7.13 | 17,200 | — | — |
| 1985-11-29 | $7.13 | $7.13 | 34,800 | — | — |
| 1985-11-27 | $6.94 | $6.94 | 6,000 | — | — |
| 1985-11-26 | $6.94 | $6.94 | 4,800 | — | — |
| 1985-11-25 | $6.88 | $6.88 | 11,400 | — | — |
| 1985-11-22 | $6.94 | $6.94 | 39,200 | — | — |
| 1985-11-21 | $6.88 | $6.88 | 33,600 | — | — |
| 1985-11-20 | $6.81 | $6.81 | 23,200 | — | — |
| 1985-11-19 | $6.94 | $6.94 | 22,600 | — | — |
| 1985-11-18 | $6.94 | $6.94 | 7,000 | — | — |
| 1985-11-15 | $6.88 | $6.88 | 17,400 | — | — |
| 1985-11-14 | $6.81 | $6.81 | 11,400 | — | — |
| 1985-11-13 | $6.81 | $6.81 | 10,000 | — | — |
| 1985-11-12 | $6.88 | $6.88 | 46,600 | — | — |
| 1985-11-11 | $6.75 | $6.75 | 10,200 | — | — |
| 1985-11-08 | $6.69 | $6.69 | 5,800 | — | — |
| 1985-11-07 | $6.75 | $6.75 | 12,200 | — | — |
| 1985-11-06 | $6.63 | $6.63 | 22,600 | — | — |
| 1985-11-05 | $6.75 | $6.75 | 9,000 | — | — |
| 1985-11-04 | $6.75 | $6.75 | 9,800 | — | — |
| 1985-11-01 | $6.75 | $6.75 | 8,200 | — | — |
| 1985-10-31 | $6.88 | $6.88 | 30,000 | — | — |
| 1985-10-30 | $6.81 | $6.81 | 14,600 | — | — |
| 1985-10-29 | $6.75 | $6.75 | 13,800 | — | — |
| 1985-10-28 | $6.75 | $6.75 | 20,600 | — | — |
| 1985-10-25 | $6.63 | $6.63 | 5,800 | — | — |
| 1985-10-24 | $6.69 | $6.69 | 1,800 | — | — |
| 1985-10-23 | $6.56 | $6.56 | 17,000 | — | — |
| 1985-10-22 | $6.69 | $6.69 | 6,800 | — | — |
| 1985-10-21 | $6.63 | $6.63 | 2,800 | — | — |
| 1985-10-18 | $6.63 | $6.63 | 13,400 | — | — |
| 1985-10-17 | $6.81 | $6.81 | 3,400 | — | — |
| 1985-10-16 | $6.81 | $6.81 | 21,600 | — | — |
| 1985-10-15 | $7.00 | $7.00 | 13,600 | — | — |
| 1985-10-14 | $7.00 | $7.00 | 24,400 | — | — |
| 1985-10-11 | $7.00 | $7.00 | 15,600 | — | — |
| 1985-10-10 | $6.94 | $6.94 | 34,600 | — | — |
| 1985-10-09 | $6.69 | $6.69 | 10,800 | — | — |
| 1985-10-08 | $6.56 | $6.56 | 15,600 | — | — |
| 1985-10-07 | $6.56 | $6.56 | 5,600 | — | — |
| 1985-10-04 | $6.69 | $6.69 | 7,400 | — | — |
| 1985-10-03 | $6.63 | $6.63 | 9,800 | — | — |
| 1985-10-02 | $6.56 | $6.56 | 17,600 | — | — |
| 1985-10-01 | $6.50 | $6.50 | 36,000 | — | — |
| 1985-09-30 | $6.31 | $6.31 | 11,400 | — | — |
| 1985-09-26 | $6.44 | $6.44 | 9,400 | — | — |
| 1985-09-25 | $6.31 | $6.31 | 18,600 | — | — |
| 1985-09-24 | $6.31 | $6.31 | 17,200 | — | — |
| 1985-09-23 | $6.31 | $6.31 | 19,800 | — | — |
| 1985-09-20 | $6.31 | $6.31 | 17,400 | — | — |
| 1985-09-19 | $6.31 | $6.31 | 9,800 | — | — |
| 1985-09-18 | $6.19 | $6.19 | 17,400 | — | — |
| 1985-09-17 | $6.19 | $6.19 | 23,800 | — | — |
| 1985-09-16 | $6.06 | $6.06 | 12,600 | — | — |
| 1985-09-13 | $6.19 | $6.19 | 15,200 | — | — |
| 1985-09-12 | $6.25 | $6.25 | 11,800 | — | — |
| 1985-09-11 | $6.25 | $6.25 | 10,000 | — | — |
| 1985-09-10 | $6.31 | $6.31 | 18,600 | — | — |
| 1985-09-09 | $6.44 | $6.44 | 33,800 | — | — |
| 1985-09-06 | $6.44 | $6.44 | 15,600 | — | — |
| 1985-09-05 | $6.44 | $6.44 | 16,600 | — | — |
| 1985-09-04 | $6.50 | $6.50 | 36,200 | — | — |
| 1985-09-03 | $6.63 | $6.63 | 12,000 | — | — |
| 1985-08-30 | $6.63 | $6.63 | 3,600 | — | — |
| 1985-08-29 | $6.69 | $6.69 | 9,000 | — | — |
| 1985-08-28 | $6.56 | $6.56 | 4,600 | — | — |
| 1985-08-27 | $6.56 | $6.56 | 4,400 | — | — |
| 1985-08-26 | $6.56 | $6.56 | 9,400 | — | — |
| 1985-08-23 | $6.56 | $6.56 | 57,600 | — | — |
| 1985-08-22 | $6.63 | $6.63 | 4,200 | — | — |
| 1985-08-21 | $6.75 | $6.75 | 23,200 | — | — |
| 1985-08-20 | $6.69 | $6.69 | 10,600 | — | — |
| 1985-08-19 | $6.69 | $6.69 | 12,200 | — | — |
| 1985-08-16 | $6.56 | $6.56 | 21,000 | — | — |
| 1985-08-15 | $6.63 | $6.63 | 9,400 | — | — |
| 1985-08-14 | $6.69 | $6.69 | 9,800 | — | — |
| 1985-08-13 | $6.75 | $6.75 | 27,200 | — | — |
| 1985-08-12 | $6.88 | $6.88 | 19,000 | — | — |
| 1985-08-09 | $6.75 | $6.75 | 12,800 | — | — |
| 1985-08-08 | $6.88 | $6.88 | 12,800 | — | — |
| 1985-08-07 | $6.81 | $6.81 | 10,600 | — | — |
| 1985-08-06 | $6.81 | $6.81 | 13,400 | — | — |
| 1985-08-05 | $6.88 | $6.88 | 13,000 | — | — |
| 1985-08-02 | $7.00 | $7.00 | 9,400 | — | — |
| 1985-08-01 | $6.94 | $6.94 | 5,600 | — | — |
| 1985-07-31 | $6.94 | $6.94 | 66,800 | — | — |
| 1985-07-30 | $7.19 | $7.19 | 8,000 | — | — |
| 1985-07-29 | $7.06 | $7.06 | 9,600 | — | — |
| 1985-07-26 | $7.25 | $7.25 | 18,800 | — | — |
| 1985-07-25 | $7.13 | $7.13 | 11,800 | — | — |
| 1985-07-24 | $7.25 | $7.25 | 7,600 | — | — |
| 1985-07-23 | $7.19 | $7.19 | 27,200 | — | — |
| 1985-07-22 | $7.19 | $7.19 | 5,400 | — | — |
| 1985-07-19 | $7.25 | $7.25 | 21,800 | — | — |
| 1985-07-18 | $7.06 | $7.06 | 13,200 | — | — |
| 1985-07-17 | $7.25 | $7.25 | 18,000 | — | — |
| 1985-07-16 | $7.31 | $7.31 | 18,000 | — | — |
| 1985-07-15 | $7.31 | $7.31 | 37,400 | — | — |
| 1985-07-12 | $7.19 | $7.19 | 9,600 | — | — |
| 1985-07-11 | $7.38 | $7.38 | 25,800 | — | — |
| 1985-07-10 | $7.13 | $7.13 | 20,200 | — | — |
| 1985-07-09 | $7.00 | $7.00 | 8,200 | — | — |
| 1985-07-08 | $7.06 | $7.06 | 11,200 | — | — |
| 1985-07-05 | $7.13 | $7.13 | 14,600 | — | — |
| 1985-07-03 | $7.13 | $7.13 | 13,600 | — | — |
| 1985-07-02 | $7.38 | $7.38 | 36,000 | — | — |
| 1985-07-01 | $6.94 | $6.94 | 26,600 | — | — |
| 1985-06-28 | $6.88 | $6.88 | 16,400 | — | — |
| 1985-06-27 | $6.88 | $6.88 | 9,200 | — | — |
| 1985-06-26 | $6.81 | $6.81 | 19,000 | — | — |
| 1985-06-25 | $6.81 | $6.81 | 19,400 | — | — |
| 1985-06-24 | $6.88 | $6.88 | 5,400 | — | — |
| 1985-06-21 | $6.88 | $6.88 | 3,200 | — | — |
| 1985-06-20 | $6.75 | $6.75 | 107,200 | — | — |
| 1985-06-19 | $6.81 | $6.81 | 76,400 | — | — |
| 1985-06-18 | $6.81 | $6.81 | 20,800 | — | — |
| 1985-06-17 | $6.75 | $6.75 | 4,800 | — | — |
| 1985-06-14 | $6.75 | $6.75 | 7,200 | — | — |
| 1985-06-13 | $6.88 | $6.88 | 12,800 | — | — |
| 1985-06-12 | $6.75 | $6.75 | 12,000 | — | — |
| 1985-06-11 | $6.88 | $6.88 | 22,800 | — | — |
| 1985-06-10 | $6.81 | $6.81 | 4,000 | — | — |
| 1985-06-07 | $6.88 | $6.88 | 10,000 | — | — |
| 1985-06-06 | $6.88 | $6.88 | 9,000 | — | — |
| 1985-06-05 | $6.94 | $6.94 | 30,000 | — | — |
| 1985-06-04 | $7.00 | $7.00 | 16,000 | — | — |
| 1985-06-03 | $7.25 | $7.25 | 26,400 | — | — |
| 1985-05-31 | $7.00 | $7.00 | 58,600 | — | — |
| 1985-05-30 | $7.00 | $7.00 | 16,000 | — | — |
| 1985-05-29 | $7.00 | $7.00 | 15,400 | — | — |
| 1985-05-28 | $6.88 | $6.88 | 16,200 | — | — |
| 1985-05-24 | $6.88 | $6.88 | 33,200 | — | — |
| 1985-05-23 | $6.50 | $6.50 | 26,200 | — | — |
| 1985-05-22 | $6.88 | $6.88 | 5,800 | — | — |
| 1985-05-21 | $6.88 | $6.88 | 16,600 | — | — |
| 1985-05-20 | $6.94 | $6.94 | 47,800 | — | — |
| 1985-05-17 | $6.88 | $6.88 | 11,200 | — | — |
| 1985-05-16 | $6.69 | $6.69 | 7,000 | — | — |
| 1985-05-15 | $6.75 | $6.75 | 5,200 | — | — |
| 1985-05-14 | $6.75 | $6.75 | 24,000 | — | — |
| 1985-05-13 | $6.63 | $6.63 | 20,200 | — | — |
| 1985-05-10 | $6.88 | $6.88 | 232,800 | — | — |
| 1985-05-09 | $6.81 | $6.81 | 18,600 | — | — |
| 1985-05-08 | $6.81 | $6.81 | 9,400 | — | — |
| 1985-05-07 | $6.81 | $6.81 | 79,000 | — | — |
| 1985-05-06 | $6.75 | $6.75 | 30,600 | — | — |
| 1985-05-03 | $6.75 | $6.75 | 18,000 | — | — |
| 1985-05-02 | $7.25 | $7.25 | 8,600 | — | — |
| 1985-05-01 | $7.25 | $7.25 | 13,600 | — | — |
| 1985-04-30 | $7.38 | $7.38 | 10,800 | — | — |
| 1985-04-29 | $7.44 | $7.44 | 20,200 | — | — |
| 1985-04-26 | $7.38 | $7.38 | 27,400 | — | — |
| 1985-04-25 | $7.38 | $7.38 | 17,200 | — | — |
| 1985-04-24 | $7.50 | $7.50 | 106,000 | — | — |
| 1985-04-23 | $7.88 | $7.87 | 22,200 | — | — |
| 1985-04-22 | $7.88 | $7.87 | 45,200 | — | — |
| 1985-04-19 | $7.63 | $7.62 | 14,800 | — | — |
| 1985-04-18 | $7.75 | $7.75 | 35,000 | — | — |
| 1985-04-17 | $7.88 | $7.87 | 23,200 | — | — |
| 1985-04-16 | $7.88 | $7.87 | 22,400 | — | — |
| 1985-04-15 | $7.81 | $7.81 | 6,200 | — | — |
| 1985-04-12 | $8.00 | $8.00 | 14,600 | — | — |
| 1985-04-11 | $7.88 | $7.87 | 26,600 | — | — |
| 1985-04-10 | $7.88 | $7.87 | 95,200 | — | — |
| 1985-04-09 | $7.63 | $7.62 | 133,400 | — | — |
| 1985-04-08 | $7.31 | $7.31 | 9,200 | — | — |
| 1985-04-04 | $7.38 | $7.38 | 6,600 | — | — |
| 1985-04-03 | $7.38 | $7.38 | 17,400 | — | — |
| 1985-04-02 | $7.44 | $7.44 | 40,600 | — | — |
| 1985-04-01 | $7.50 | $7.50 | 22,200 | — | — |
| 1985-03-29 | $7.38 | $7.38 | 37,800 | — | — |
| 1985-03-28 | $7.38 | $7.38 | 38,400 | — | — |
| 1985-03-27 | $7.44 | $7.44 | 11,200 | — | — |
| 1985-03-26 | $7.44 | $7.44 | 8,000 | — | — |
| 1985-03-25 | $7.50 | $7.50 | 17,000 | — | — |
| 1985-03-22 | $7.50 | $7.50 | 41,800 | — | — |
| 1985-03-21 | $7.56 | $7.56 | 58,800 | — | — |
| 1985-03-20 | $7.50 | $7.50 | 39,400 | — | — |
| 1985-03-19 | $7.56 | $7.56 | 71,400 | — | — |
| 1985-03-18 | $7.81 | $7.81 | 73,600 | — | — |
| 1985-03-15 | $7.38 | $7.38 | 74,600 | — | — |
| 1985-03-14 | $7.44 | $7.44 | 17,800 | — | — |
| 1985-03-13 | $7.50 | $7.50 | 47,400 | — | — |
| 1985-03-12 | $7.88 | $7.87 | 71,800 | — | — |
| 1985-03-11 | $7.94 | $7.94 | 13,600 | — | — |
| 1985-03-08 | $7.88 | $7.87 | 12,600 | — | — |
| 1985-03-07 | $7.88 | $7.87 | 67,600 | — | — |
| 1985-03-06 | $7.94 | $7.94 | 14,800 | — | — |
| 1985-03-05 | $7.94 | $7.94 | 106,800 | — | — |
| 1985-03-04 | $7.94 | $7.94 | 16,600 | — | — |
| 1985-03-01 | $8.06 | $8.06 | 59,600 | — | — |
| 1985-02-28 | $7.94 | $7.94 | 39,200 | — | — |
| 1985-02-27 | $8.00 | $8.00 | 48,400 | — | — |
| 1985-02-26 | $8.13 | $8.12 | 29,000 | — | — |
| 1985-02-25 | $8.06 | $8.06 | 82,400 | — | — |
| 1985-02-22 | $8.13 | $8.12 | 53,200 | — | — |
| 1985-02-21 | $8.06 | $8.06 | 77,600 | — | — |
| 1985-02-20 | $8.13 | $8.12 | 75,600 | — | — |
| 1985-02-19 | $8.00 | $8.00 | 98,800 | — | — |
| 1985-02-15 | $8.06 | $8.06 | 99,200 | — | — |
| 1985-02-14 | $8.19 | $8.19 | 46,000 | — | — |
| 1985-02-13 | $8.13 | $8.12 | 33,400 | — | — |
| 1985-02-12 | $8.13 | $8.12 | 72,800 | — | — |
| 1985-02-11 | $8.19 | $8.19 | 132,400 | — | — |
| 1985-02-08 | $8.25 | $8.25 | 329,200 | — | — |
| 1985-02-07 | $8.25 | $8.25 | 237,600 | — | — |
| 1985-02-06 | $8.31 | $8.31 | 43,600 | — | — |
| 1985-02-05 | $8.19 | $8.19 | 148,400 | — | — |
| 1985-02-04 | $8.25 | $8.25 | 57,000 | — | — |
| 1985-02-01 | $8.13 | $8.12 | 57,200 | — | — |
| 1985-01-31 | $8.25 | $8.25 | 61,000 | — | — |
| 1985-01-30 | $8.25 | $8.25 | 189,600 | — | — |
| 1985-01-29 | $8.13 | $8.12 | 50,800 | — | — |
| 1985-01-28 | $8.06 | $8.06 | 79,000 | — | — |
| 1985-01-25 | $8.13 | $8.12 | 49,200 | — | — |
| 1985-01-24 | $8.31 | $8.31 | 139,200 | — | — |
| 1985-01-23 | $8.19 | $8.19 | 178,600 | — | — |
| 1985-01-22 | $7.88 | $7.87 | 138,600 | — | — |
| 1985-01-21 | $7.69 | $7.69 | 18,400 | — | — |
| 1985-01-18 | $7.50 | $7.50 | 23,400 | — | — |
| 1985-01-17 | $7.56 | $7.56 | 13,600 | — | — |
| 1985-01-16 | $7.50 | $7.50 | 5,800 | — | — |
| 1985-01-15 | $7.63 | $7.62 | 23,800 | — | — |
| 1985-01-14 | $7.63 | $7.62 | 14,400 | — | — |
| 1985-01-11 | $7.50 | $7.50 | 16,400 | — | — |
| 1985-01-10 | $7.56 | $7.56 | 88,600 | — | — |
| 1985-01-09 | $7.63 | $7.62 | 10,200 | — | — |
| 1985-01-08 | $7.63 | $7.62 | 12,200 | — | — |
| 1985-01-07 | $7.56 | $7.56 | 42,200 | — | — |
| 1985-01-04 | $7.50 | $7.50 | 7,800 | — | — |
| 1985-01-03 | $7.50 | $7.50 | 50,800 | — | — |
| 1985-01-02 | $7.50 | $7.50 | 13,400 | — | — |