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 | $8.05 | $8.22 | 110,084 | — | — |
| 1985-12-30 | $7.94 | $8.10 | 45,263 | — | — |
| 1985-12-27 | $7.85 | $8.01 | 48,057 | — | — |
| 1985-12-26 | $7.74 | $7.90 | 29,616 | — | — |
| 1985-12-24 | $7.67 | $7.83 | 89,967 | — | — |
| 1985-12-23 | $7.63 | $7.78 | 84,379 | — | — |
| 1985-12-20 | $7.56 | $7.71 | 215,138 | — | — |
| 1985-12-19 | $7.78 | $7.94 | 121,260 | — | — |
| 1985-12-18 | $7.74 | $7.90 | 83,820 | — | — |
| 1985-12-17 | $7.72 | $7.87 | 49,733 | — | — |
| 1985-12-16 | $7.99 | $8.15 | 172,669 | — | — |
| 1985-12-13 | $7.83 | $7.99 | 204,521 | — | — |
| 1985-12-12 | $7.70 | $7.85 | 264,312 | — | — |
| 1985-12-11 | $7.85 | $8.01 | 108,407 | — | — |
| 1985-12-10 | $7.74 | $7.90 | 77,114 | — | — |
| 1985-12-09 | $7.70 | $7.85 | 97,790 | — | — |
| 1985-12-06 | $7.78 | $7.94 | 58,115 | — | — |
| 1985-12-05 | $7.76 | $7.92 | 105,054 | — | — |
| 1985-12-04 | $8.01 | $8.17 | 909,726 | — | — |
| 1985-12-03 | $7.85 | $8.01 | 35,763 | — | — |
| 1985-12-02 | $7.87 | $8.03 | 64,262 | — | — |
| 1985-11-29 | $7.96 | $8.12 | 53,086 | — | — |
| 1985-11-27 | $7.92 | $8.08 | 131,877 | — | — |
| 1985-11-26 | $7.87 | $8.03 | 39,116 | — | — |
| 1985-11-25 | $7.83 | $7.99 | 108,966 | — | — |
| 1985-11-22 | $7.90 | $8.06 | 159,817 | — | — |
| 1985-11-21 | $8.03 | $8.19 | 45,822 | — | — |
| 1985-11-20 | $7.99 | $8.15 | 56,998 | — | — |
| 1985-11-19 | $7.99 | $8.15 | 256,489 | — | — |
| 1985-11-18 | $8.01 | $8.17 | 163,170 | — | — |
| 1985-11-15 | $7.63 | $7.78 | 83,261 | — | — |
| 1985-11-14 | $7.45 | $7.60 | 105,613 | — | — |
| 1985-11-13 | $7.49 | $7.56 | 69,291 | — | — |
| 1985-11-12 | $7.47 | $7.54 | 188,874 | — | — |
| 1985-11-11 | $7.52 | $7.59 | 169,875 | — | — |
| 1985-11-08 | $7.49 | $7.56 | 67,056 | — | — |
| 1985-11-07 | $7.52 | $7.59 | 72,644 | — | — |
| 1985-11-06 | $7.47 | $7.54 | 379,984 | — | — |
| 1985-11-05 | $7.49 | $7.56 | 111,201 | — | — |
| 1985-11-04 | $7.56 | $7.63 | 101,143 | — | — |
| 1985-11-01 | $7.63 | $7.70 | 39,116 | — | — |
| 1985-10-31 | $7.63 | $7.70 | 102,819 | — | — |
| 1985-10-30 | $7.58 | $7.65 | 87,732 | — | — |
| 1985-10-29 | $7.72 | $7.79 | 229,108 | — | — |
| 1985-10-28 | $7.85 | $7.92 | 135,788 | — | — |
| 1985-10-25 | $8.03 | $8.10 | 34,646 | — | — |
| 1985-10-24 | $8.12 | $8.19 | 11,735 | — | — |
| 1985-10-23 | $8.19 | $8.26 | 35,204 | — | — |
| 1985-10-22 | $8.19 | $8.26 | 59,792 | — | — |
| 1985-10-21 | $8.12 | $8.19 | 31,293 | — | — |
| 1985-10-18 | $8.21 | $8.29 | 54,204 | — | — |
| 1985-10-17 | $8.12 | $8.19 | 48,057 | — | — |
| 1985-10-16 | $8.21 | $8.29 | 17,882 | — | — |
| 1985-10-15 | $8.16 | $8.24 | 44,145 | — | — |
| 1985-10-14 | $8.14 | $8.22 | 14,529 | — | — |
| 1985-10-11 | $8.14 | $8.22 | 26,822 | — | — |
| 1985-10-10 | $8.14 | $8.22 | 62,027 | — | — |
| 1985-10-09 | $8.23 | $8.31 | 96,672 | — | — |
| 1985-10-08 | $8.28 | $8.35 | 19,558 | — | — |
| 1985-10-07 | $8.32 | $8.40 | 90,526 | — | — |
| 1985-10-04 | $8.46 | $8.53 | 36,322 | — | — |
| 1985-10-03 | $8.39 | $8.47 | 325,780 | — | — |
| 1985-10-02 | $8.46 | $8.53 | 31,852 | — | — |
| 1985-10-01 | $8.46 | $8.53 | 81,026 | — | — |
| 1985-09-30 | $8.43 | $8.51 | 126,289 | — | — |
| 1985-09-26 | $8.55 | $8.62 | 5,029 | — | — |
| 1985-09-25 | $8.55 | $8.62 | 31,852 | — | — |
| 1985-09-24 | $8.50 | $8.58 | 6,147 | — | — |
| 1985-09-23 | $8.50 | $8.58 | 230,226 | — | — |
| 1985-09-20 | $8.55 | $8.62 | 113,436 | — | — |
| 1985-09-19 | $8.68 | $8.76 | 8,941 | — | — |
| 1985-09-18 | $8.57 | $8.65 | 44,145 | — | — |
| 1985-09-17 | $8.70 | $8.78 | 59,792 | — | — |
| 1985-09-16 | $8.63 | $8.71 | 61,468 | — | — |
| 1985-09-13 | $8.68 | $8.76 | 53,086 | — | — |
| 1985-09-12 | $8.72 | $8.80 | 72,085 | — | — |
| 1985-09-11 | $8.75 | $8.83 | 45,263 | — | — |
| 1985-09-10 | $8.77 | $8.85 | 31,293 | — | — |
| 1985-09-09 | $8.77 | $8.85 | 9,500 | — | — |
| 1985-09-06 | $8.79 | $8.87 | 41,351 | — | — |
| 1985-09-05 | $8.77 | $8.85 | 129,642 | — | — |
| 1985-09-04 | $8.81 | $8.89 | 36,322 | — | — |
| 1985-09-03 | $8.81 | $8.89 | 58,674 | — | — |
| 1985-08-30 | $8.79 | $8.87 | 15,088 | — | — |
| 1985-08-29 | $8.86 | $8.94 | 18,999 | — | — |
| 1985-08-28 | $8.72 | $8.80 | 22,352 | — | — |
| 1985-08-27 | $8.75 | $8.83 | 12,852 | — | — |
| 1985-08-26 | $8.81 | $8.89 | 23,470 | — | — |
| 1985-08-23 | $8.84 | $8.92 | 7,823 | — | — |
| 1985-08-22 | $8.86 | $8.94 | 55,880 | — | — |
| 1985-08-21 | $8.88 | $8.96 | 12,294 | — | — |
| 1985-08-20 | $8.93 | $9.01 | 68,174 | — | — |
| 1985-08-19 | $8.75 | $8.83 | 26,822 | — | — |
| 1985-08-16 | $8.75 | $8.83 | 17,882 | — | — |
| 1985-08-15 | $8.81 | $8.89 | 26,264 | — | — |
| 1985-08-14 | $8.77 | $8.85 | 32,969 | — | — |
| 1985-08-13 | $8.84 | $8.84 | 24,028 | — | — |
| 1985-08-12 | $8.99 | $8.99 | 96,672 | — | — |
| 1985-08-09 | $8.99 | $8.99 | 43,586 | — | — |
| 1985-08-08 | $9.10 | $9.10 | 146,964 | — | — |
| 1985-08-07 | $9.19 | $9.19 | 171,552 | — | — |
| 1985-08-06 | $9.06 | $9.06 | 171,552 | — | — |
| 1985-08-05 | $9.15 | $9.15 | 118,466 | — | — |
| 1985-08-02 | $9.26 | $9.26 | 34,087 | — | — |
| 1985-08-01 | $9.35 | $9.35 | 163,728 | — | — |
| 1985-07-31 | $9.10 | $9.10 | 46,939 | — | — |
| 1985-07-30 | $9.01 | $9.01 | 86,614 | — | — |
| 1985-07-29 | $8.99 | $8.99 | 56,439 | — | — |
| 1985-07-26 | $8.93 | $8.93 | 55,880 | — | — |
| 1985-07-25 | $9.15 | $9.15 | 13,970 | — | — |
| 1985-07-24 | $9.26 | $9.26 | 13,970 | — | — |
| 1985-07-23 | $9.37 | $9.37 | 132,436 | — | — |
| 1985-07-22 | $9.40 | $9.40 | 172,669 | — | — |
| 1985-07-19 | $9.15 | $9.15 | 53,086 | — | — |
| 1985-07-18 | $9.01 | $9.01 | 63,703 | — | — |
| 1985-07-17 | $8.93 | $8.93 | 32,969 | — | — |
| 1985-07-16 | $8.68 | $8.68 | 129,642 | — | — |
| 1985-07-15 | $8.70 | $8.70 | 146,964 | — | — |
| 1985-07-12 | $8.77 | $8.77 | 8,941 | — | — |
| 1985-07-11 | $8.84 | $8.84 | 60,350 | — | — |
| 1985-07-10 | $8.77 | $8.77 | 32,410 | — | — |
| 1985-07-09 | $8.72 | $8.72 | 72,085 | — | — |
| 1985-07-08 | $8.68 | $8.68 | 12,294 | — | — |
| 1985-07-05 | $8.59 | $8.59 | 44,145 | — | — |
| 1985-07-03 | $8.70 | $8.70 | 73,762 | — | — |
| 1985-07-02 | $8.79 | $8.79 | 217,932 | — | — |
| 1985-07-01 | $8.86 | $8.86 | 75,438 | — | — |
| 1985-06-28 | $8.48 | $8.48 | 127,406 | — | — |
| 1985-06-27 | $8.43 | $8.43 | 154,788 | — | — |
| 1985-06-26 | $8.41 | $8.41 | 58,674 | — | — |
| 1985-06-25 | $8.48 | $8.48 | 98,908 | — | — |
| 1985-06-24 | $8.32 | $8.32 | 118,466 | — | — |
| 1985-06-21 | $8.39 | $8.39 | 120,701 | — | — |
| 1985-06-20 | $8.41 | $8.41 | 14,529 | — | — |
| 1985-06-19 | $8.55 | $8.55 | 245,872 | — | — |
| 1985-06-18 | $8.57 | $8.57 | 32,410 | — | — |
| 1985-06-17 | $8.61 | $8.61 | 12,852 | — | — |
| 1985-06-14 | $8.55 | $8.55 | 59,792 | — | — |
| 1985-06-13 | $8.46 | $8.46 | 53,086 | — | — |
| 1985-06-12 | $8.59 | $8.59 | 42,469 | — | — |
| 1985-06-11 | $8.66 | $8.66 | 205,080 | — | — |
| 1985-06-10 | $8.68 | $8.68 | 164,287 | — | — |
| 1985-06-07 | $8.77 | $8.77 | 14,529 | — | — |
| 1985-06-06 | $8.88 | $8.88 | 16,764 | — | — |
| 1985-06-05 | $8.95 | $8.95 | 31,852 | — | — |
| 1985-06-04 | $8.86 | $8.86 | 44,704 | — | — |
| 1985-06-03 | $8.81 | $8.81 | 184,963 | — | — |
| 1985-05-31 | $8.84 | $8.84 | 40,234 | — | — |
| 1985-05-30 | $8.81 | $8.81 | 85,496 | — | — |
| 1985-05-29 | $8.86 | $8.86 | 13,970 | — | — |
| 1985-05-28 | $8.90 | $8.90 | 69,291 | — | — |
| 1985-05-24 | $8.88 | $8.88 | 32,410 | — | — |
| 1985-05-23 | $8.88 | $8.88 | 28,499 | — | — |
| 1985-05-22 | $8.84 | $8.84 | 127,406 | — | — |
| 1985-05-21 | $8.99 | $8.99 | 34,646 | — | — |
| 1985-05-20 | $8.97 | $8.97 | 27,940 | — | — |
| 1985-05-17 | $9.01 | $9.01 | 29,616 | — | — |
| 1985-05-16 | $9.01 | $9.01 | 17,323 | — | — |
| 1985-05-15 | $8.97 | $8.97 | 37,440 | — | — |
| 1985-05-14 | $8.97 | $8.97 | 25,705 | — | — |
| 1985-05-13 | $8.99 | $8.99 | 53,086 | — | — |
| 1985-05-10 | $8.99 | $8.99 | 74,879 | — | — |
| 1985-05-09 | $8.95 | $8.95 | 10,617 | — | — |
| 1985-05-08 | $8.97 | $8.97 | 32,969 | — | — |
| 1985-05-07 | $9.06 | $9.06 | 30,175 | — | — |
| 1985-05-06 | $8.99 | $8.99 | 17,882 | — | — |
| 1985-05-03 | $8.95 | $8.95 | 24,587 | — | — |
| 1985-05-02 | $8.95 | $8.95 | 86,614 | — | — |
| 1985-05-01 | $8.99 | $8.99 | 121,260 | — | — |
| 1985-04-30 | $8.95 | $8.95 | 36,322 | — | — |
| 1985-04-29 | $8.95 | $8.95 | 2,235 | — | — |
| 1985-04-26 | $8.97 | $8.97 | 58,115 | — | — |
| 1985-04-25 | $8.95 | $8.95 | 81,026 | — | — |
| 1985-04-24 | $9.04 | $9.04 | 8,382 | — | — |
| 1985-04-23 | $9.08 | $9.08 | 54,204 | — | — |
| 1985-04-22 | $8.95 | $8.95 | 8,382 | — | — |
| 1985-04-19 | $8.95 | $8.95 | 59,792 | — | — |
| 1985-04-18 | $9.04 | $9.04 | 68,174 | — | — |
| 1985-04-17 | $9.04 | $9.04 | 17,882 | — | — |
| 1985-04-16 | $8.99 | $8.99 | 206,756 | — | — |
| 1985-04-15 | $9.06 | $9.06 | 57,556 | — | — |
| 1985-04-12 | $8.99 | $8.99 | 87,173 | — | — |
| 1985-04-11 | $9.01 | $9.01 | 66,497 | — | — |
| 1985-04-10 | $8.99 | $8.99 | 89,967 | — | — |
| 1985-04-09 | $8.99 | $8.99 | 345,897 | — | — |
| 1985-04-08 | $8.99 | $8.99 | 79,908 | — | — |
| 1985-04-04 | $9.08 | $9.08 | 21,234 | — | — |
| 1985-04-03 | $9.13 | $9.13 | 23,470 | — | — |
| 1985-04-02 | $9.22 | $9.22 | 40,792 | — | — |
| 1985-04-01 | $9.22 | $9.22 | 32,969 | — | — |
| 1985-03-29 | $9.22 | $9.22 | 149,758 | — | — |
| 1985-03-28 | $9.08 | $9.08 | 17,882 | — | — |
| 1985-03-27 | $9.17 | $9.17 | 49,174 | — | — |
| 1985-03-26 | $8.99 | $8.99 | 76,556 | — | — |
| 1985-03-25 | $8.99 | $8.99 | 16,764 | — | — |
| 1985-03-22 | $8.99 | $8.99 | 84,379 | — | — |
| 1985-03-21 | $8.99 | $8.99 | 113,995 | — | — |
| 1985-03-20 | $8.99 | $8.99 | 49,174 | — | — |
| 1985-03-19 | $8.93 | $8.93 | 91,643 | — | — |
| 1985-03-18 | $8.93 | $8.93 | 24,028 | — | — |
| 1985-03-15 | $8.95 | $8.95 | 18,999 | — | — |
| 1985-03-14 | $9.04 | $9.04 | 44,145 | — | — |
| 1985-03-13 | $8.99 | $8.99 | 90,526 | — | — |
| 1985-03-12 | $8.93 | $8.93 | 243,078 | — | — |
| 1985-03-11 | $8.99 | $8.99 | 87,173 | — | — |
| 1985-03-08 | $8.93 | $8.93 | 8,382 | — | — |
| 1985-03-07 | $8.93 | $8.93 | 122,936 | — | — |
| 1985-03-06 | $8.95 | $8.95 | 113,995 | — | — |
| 1985-03-05 | $8.95 | $8.95 | 100,025 | — | — |
| 1985-03-04 | $8.99 | $8.99 | 100,025 | — | — |
| 1985-03-01 | $9.08 | $9.08 | 279,400 | — | — |
| 1985-02-28 | $9.06 | $9.06 | 118,466 | — | — |
| 1985-02-27 | $8.97 | $8.97 | 10,617 | — | — |
| 1985-02-26 | $8.97 | $8.97 | 12,852 | — | — |
| 1985-02-25 | $9.04 | $9.04 | 82,144 | — | — |
| 1985-02-22 | $8.99 | $8.99 | 8,941 | — | — |
| 1985-02-21 | $9.01 | $9.01 | 134,112 | — | — |
| 1985-02-20 | $9.06 | $9.06 | 46,380 | — | — |
| 1985-02-19 | $9.13 | $9.13 | 68,732 | — | — |
| 1985-02-15 | $9.08 | $9.08 | 96,672 | — | — |
| 1985-02-14 | $9.08 | $9.08 | 231,902 | — | — |
| 1985-02-13 | $8.95 | $8.95 | 81,026 | — | — |
| 1985-02-12 | $8.95 | $8.95 | 91,643 | — | — |
| 1985-02-11 | $8.81 | $8.81 | 18,440 | — | — |
| 1985-02-08 | $8.93 | $8.93 | 236,931 | — | — |
| 1985-02-07 | $8.90 | $8.90 | 78,791 | — | — |
| 1985-02-06 | $8.88 | $8.88 | 74,320 | — | — |
| 1985-02-05 | $8.93 | $8.93 | 111,760 | — | — |
| 1985-02-04 | $8.95 | $8.95 | 37,440 | — | — |
| 1985-02-01 | $8.90 | $8.90 | 198,933 | — | — |
| 1985-01-31 | $8.90 | $8.90 | 170,993 | — | — |
| 1985-01-30 | $8.93 | $8.93 | 88,849 | — | — |
| 1985-01-29 | $8.81 | $8.81 | 37,440 | — | — |
| 1985-01-28 | $8.84 | $8.84 | 69,291 | — | — |
| 1985-01-25 | $8.86 | $8.86 | 65,938 | — | — |
| 1985-01-24 | $8.86 | $8.86 | 269,342 | — | — |
| 1985-01-23 | $8.66 | $8.66 | 247,548 | — | — |
| 1985-01-22 | $8.66 | $8.66 | 250,901 | — | — |
| 1985-01-21 | $8.66 | $8.66 | 125,171 | — | — |
| 1985-01-18 | $8.70 | $8.70 | 851,052 | — | — |
| 1985-01-17 | $8.86 | $8.86 | 107,290 | — | — |
| 1985-01-16 | $8.86 | $8.86 | 55,321 | — | — |
| 1985-01-15 | $9.01 | $9.01 | 162,052 | — | — |
| 1985-01-14 | $8.84 | $8.84 | 46,380 | — | — |
| 1985-01-11 | $8.66 | $8.66 | 103,937 | — | — |
| 1985-01-10 | $8.48 | $8.48 | 99,466 | — | — |
| 1985-01-09 | $8.50 | $8.50 | 147,523 | — | — |
| 1985-01-08 | $8.90 | $8.90 | 70,409 | — | — |
| 1985-01-07 | $9.10 | $9.10 | 34,646 | — | — |
| 1985-01-04 | $9.04 | $9.04 | 70,409 | — | — |
| 1985-01-03 | $9.19 | $9.19 | 27,381 | — | — |
| 1985-01-02 | $9.31 | $9.31 | 59,792 | — | — |