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
- 1983-12-08 to 2026-08-27
- 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 |
|---|---|---|---|
| 1985-12-31 | $8.50 | $8.50 | 17,400 |
| 1985-12-30 | $9.00 | $9.00 | 8,200 |
| 1985-12-27 | $8.88 | $8.88 | 10,000 |
| 1985-12-26 | $8.88 | $8.88 | 8,800 |
| 1985-12-24 | $9.00 | $9.00 | 18,600 |
| 1985-12-23 | $9.00 | $9.00 | 48,500 |
| 1985-12-20 | $10.00 | $10.00 | 39,000 |
| 1985-12-19 | $10.13 | $10.13 | 85,600 |
| 1985-12-18 | $8.88 | $8.88 | 32,100 |
| 1985-12-17 | $8.00 | $8.00 | 36,300 |
| 1985-12-16 | $7.63 | $7.63 | 28,600 |
| 1985-12-13 | $7.13 | $7.13 | 8,100 |
| 1985-12-12 | $7.38 | $7.38 | 16,100 |
| 1985-12-11 | $7.63 | $7.63 | 30,800 |
| 1985-12-10 | $7.75 | $7.75 | 79,400 |
| 1985-12-09 | $7.13 | $7.13 | 79,600 |
| 1985-12-06 | $8.00 | $8.00 | 68,500 |
| 1985-12-05 | $8.38 | $8.38 | 150,600 |
| 1985-12-04 | $9.63 | $9.63 | 82,000 |
| 1985-12-03 | $10.75 | $10.75 | 15,400 |
| 1985-12-02 | $11.25 | $11.25 | 9,700 |
| 1985-11-29 | $11.38 | $11.38 | 7,500 |
| 1985-11-27 | $11.25 | $11.25 | 16,800 |
| 1985-11-26 | $11.25 | $11.25 | 13,000 |
| 1985-11-25 | $11.75 | $11.75 | 7,700 |
| 1985-11-22 | $12.00 | $12.00 | 13,100 |
| 1985-11-21 | $12.13 | $12.13 | 10,500 |
| 1985-11-20 | $12.13 | $12.13 | 6,400 |
| 1985-11-19 | $12.13 | $12.13 | 12,700 |
| 1985-11-18 | $12.25 | $12.25 | 9,200 |
| 1985-11-15 | $12.38 | $12.38 | 8,200 |
| 1985-11-14 | $12.75 | $12.75 | 4,000 |
| 1985-11-13 | $12.63 | $12.63 | 6,100 |
| 1985-11-12 | $12.75 | $12.75 | 18,800 |
| 1985-11-11 | $13.25 | $13.25 | 8,500 |
| 1985-11-08 | $13.25 | $13.25 | 5,300 |
| 1985-11-07 | $13.25 | $13.25 | 13,100 |
| 1985-11-06 | $13.25 | $13.25 | 10,500 |
| 1985-11-05 | $13.25 | $13.25 | 22,200 |
| 1985-11-04 | $13.38 | $13.38 | 27,400 |
| 1985-11-01 | $13.00 | $13.00 | 21,600 |
| 1985-10-31 | $12.50 | $12.50 | 14,400 |
| 1985-10-30 | $12.50 | $12.50 | 28,800 |
| 1985-10-29 | $11.88 | $11.88 | 23,700 |
| 1985-10-28 | $11.88 | $11.88 | 30,400 |
| 1985-10-25 | $11.50 | $11.50 | 12,900 |
| 1985-10-24 | $11.75 | $11.75 | 16,200 |
| 1985-10-23 | $11.63 | $11.63 | 24,000 |
| 1985-10-22 | $11.63 | $11.63 | 16,900 |
| 1985-10-21 | $11.25 | $11.25 | 15,100 |
| 1985-10-18 | $11.13 | $11.13 | 22,400 |
| 1985-10-17 | $11.13 | $11.13 | 35,300 |
| 1985-10-16 | $11.25 | $11.25 | 74,700 |
| 1985-10-15 | $11.50 | $11.50 | 49,000 |
| 1985-10-14 | $12.38 | $12.38 | 18,600 |
| 1985-10-11 | $12.50 | $12.50 | 90,300 |
| 1985-10-10 | $13.38 | $13.38 | 96,600 |
| 1985-10-09 | $12.13 | $12.13 | 35,200 |
| 1985-10-08 | $11.63 | $11.63 | 21,700 |
| 1985-10-07 | $12.00 | $12.00 | 6,600 |
| 1985-10-04 | $11.75 | $11.75 | 10,400 |
| 1985-10-03 | $12.13 | $12.13 | 6,600 |
| 1985-10-02 | $12.00 | $12.00 | 7,300 |
| 1985-10-01 | $12.25 | $12.25 | 11,100 |
| 1985-09-30 | $12.00 | $12.00 | 7,200 |
| 1985-09-26 | $12.25 | $12.25 | 22,100 |
| 1985-09-25 | $12.00 | $12.00 | 11,300 |
| 1985-09-24 | $12.13 | $12.13 | 9,700 |
| 1985-09-23 | $12.63 | $12.63 | 9,200 |
| 1985-09-20 | $12.38 | $12.38 | 7,500 |
| 1985-09-19 | $12.50 | $12.50 | 11,300 |
| 1985-09-18 | $12.25 | $12.25 | 30,400 |
| 1985-09-17 | $12.50 | $12.50 | 16,200 |
| 1985-09-16 | $12.88 | $12.88 | 11,400 |
| 1985-09-13 | $12.75 | $12.75 | 31,000 |
| 1985-09-12 | $12.50 | $12.50 | 31,300 |
| 1985-09-11 | $12.38 | $12.38 | 11,100 |
| 1985-09-10 | $12.63 | $12.63 | 79,100 |
| 1985-09-09 | $12.88 | $12.88 | 109,600 |
| 1985-09-06 | $13.25 | $13.25 | 230,900 |
| 1985-09-05 | $12.50 | $12.50 | 208,300 |
| 1985-09-04 | $11.50 | $11.50 | 141,300 |
| 1985-09-03 | $12.50 | $12.50 | 42,400 |
| 1985-08-30 | $13.00 | $13.00 | 25,400 |
| 1985-08-29 | $13.88 | $13.88 | 109,900 |
| 1985-08-28 | $13.50 | $13.50 | 101,000 |
| 1985-08-27 | $13.75 | $13.75 | 31,100 |
| 1985-08-26 | $14.13 | $14.13 | 60,800 |
| 1985-08-23 | $14.88 | $14.88 | 24,600 |
| 1985-08-22 | $14.75 | $14.75 | 19,400 |
| 1985-08-21 | $15.38 | $15.38 | 13,100 |
| 1985-08-20 | $15.38 | $15.38 | 4,400 |
| 1985-08-19 | $15.50 | $15.50 | 9,700 |
| 1985-08-16 | $15.75 | $15.75 | 2,600 |
| 1985-08-15 | $15.75 | $15.75 | 22,600 |
| 1985-08-14 | $15.50 | $15.50 | 20,800 |
| 1985-08-13 | $15.88 | $15.87 | 14,700 |
| 1985-08-12 | $16.13 | $16.13 | 55,300 |
| 1985-08-09 | $15.63 | $15.63 | 41,200 |
| 1985-08-08 | $15.25 | $15.25 | 38,900 |
| 1985-08-07 | $15.13 | $15.13 | 97,200 |
| 1985-08-06 | $16.38 | $16.38 | 14,700 |
| 1985-08-05 | $16.75 | $16.75 | 13,000 |
| 1985-08-02 | $16.88 | $16.88 | 25,000 |
| 1985-08-01 | $16.50 | $16.50 | 8,600 |
| 1985-07-31 | $16.25 | $16.25 | 8,100 |
| 1985-07-30 | $16.25 | $16.25 | 15,300 |
| 1985-07-29 | $16.00 | $16.00 | 34,800 |
| 1985-07-26 | $16.75 | $16.75 | 34,100 |
| 1985-07-25 | $15.88 | $15.87 | 46,100 |
| 1985-07-24 | $15.50 | $15.50 | 37,700 |
| 1985-07-23 | $15.50 | $15.50 | 79,800 |
| 1985-07-22 | $16.00 | $16.00 | 29,400 |
| 1985-07-19 | $16.00 | $16.00 | 11,700 |
| 1985-07-18 | $16.25 | $16.25 | 55,400 |
| 1985-07-17 | $16.63 | $16.63 | 43,200 |
| 1985-07-16 | $17.38 | $17.38 | 24,900 |
| 1985-07-15 | $17.38 | $17.38 | 37,500 |
| 1985-07-12 | $17.13 | $17.13 | 120,100 |
| 1985-07-11 | $17.00 | $17.00 | 107,100 |
| 1985-07-10 | $16.50 | $16.50 | 158,900 |
| 1985-07-09 | $14.83 | $14.83 | 76,200 |
| 1985-07-08 | $14.92 | $14.92 | 20,400 |
| 1985-07-05 | $14.92 | $14.92 | 31,500 |
| 1985-07-03 | $14.75 | $14.75 | 49,800 |
| 1985-07-02 | $15.33 | $15.33 | 52,650 |
| 1985-07-01 | $15.67 | $15.67 | 7,500 |
| 1985-06-28 | $15.67 | $15.67 | 4,200 |
| 1985-06-27 | $15.83 | $15.83 | 21,000 |
| 1985-06-26 | $15.67 | $15.67 | 9,600 |
| 1985-06-25 | $15.92 | $15.92 | 48,450 |
| 1985-06-24 | $16.17 | $16.17 | 39,750 |
| 1985-06-21 | $16.50 | $16.50 | 31,200 |
| 1985-06-20 | $16.25 | $16.25 | 20,100 |
| 1985-06-19 | $16.33 | $16.33 | 127,950 |
| 1985-06-18 | $15.25 | $15.25 | 79,650 |
| 1985-06-17 | $14.42 | $14.42 | 30,600 |
| 1985-06-14 | $14.50 | $14.50 | 59,100 |
| 1985-06-13 | $14.83 | $14.83 | 15,150 |
| 1985-06-12 | $14.83 | $14.83 | 57,750 |
| 1985-06-11 | $14.50 | $14.50 | 43,350 |
| 1985-06-10 | $15.08 | $15.08 | 39,300 |
| 1985-06-07 | $15.42 | $15.42 | 76,200 |
| 1985-06-06 | $15.83 | $15.83 | 152,400 |
| 1985-06-05 | $15.08 | $15.08 | 234,600 |
| 1985-06-04 | $17.00 | $17.00 | 127,800 |
| 1985-06-03 | $17.33 | $17.33 | 316,500 |
| 1985-05-31 | $16.83 | $16.83 | 182,400 |
| 1985-05-30 | $14.67 | $14.67 | 208,800 |
| 1985-05-29 | $13.17 | $13.17 | 9,900 |
| 1985-05-28 | $13.08 | $13.08 | 17,250 |
| 1985-05-24 | $13.25 | $13.25 | 36,450 |
| 1985-05-23 | $13.08 | $13.08 | 52,500 |
| 1985-05-22 | $13.25 | $13.25 | 113,550 |
| 1985-05-21 | $13.25 | $13.25 | 99,150 |
| 1985-05-20 | $13.17 | $13.17 | 155,400 |
| 1985-05-17 | $12.00 | $12.00 | 74,400 |
| 1985-05-16 | $11.67 | $11.67 | 78,000 |
| 1985-05-15 | $11.17 | $11.17 | 44,550 |
| 1985-05-14 | $11.08 | $11.08 | 37,050 |
| 1985-05-13 | $10.83 | $10.83 | 92,100 |
| 1985-05-10 | $10.42 | $10.42 | 59,550 |
| 1985-05-09 | $9.75 | $9.75 | 16,650 |
| 1985-05-08 | $9.50 | $9.50 | 10,200 |
| 1985-05-07 | $9.58 | $9.58 | 22,500 |
| 1985-05-06 | $9.42 | $9.42 | 27,750 |
| 1985-05-03 | $9.42 | $9.42 | 10,500 |
| 1985-05-02 | $9.42 | $9.42 | 13,800 |
| 1985-05-01 | $9.42 | $9.42 | 37,650 |
| 1985-04-30 | $9.25 | $9.25 | 32,700 |
| 1985-04-29 | $9.25 | $9.25 | 9,900 |
| 1985-04-26 | $9.25 | $9.25 | 40,200 |
| 1985-04-25 | $9.17 | $9.17 | 3,750 |
| 1985-04-24 | $9.25 | $9.25 | 10,650 |
| 1985-04-23 | $9.25 | $9.25 | 310,200 |
| 1985-04-22 | $9.00 | $9.00 | 19,350 |
| 1985-04-19 | $9.08 | $9.08 | 22,800 |
| 1985-04-18 | $9.33 | $9.33 | 26,700 |
| 1985-04-17 | $9.25 | $9.25 | 23,850 |
| 1985-04-16 | $9.33 | $9.33 | 21,450 |
| 1985-04-15 | $9.33 | $9.33 | 20,250 |
| 1985-04-12 | $9.42 | $9.42 | 2,700 |
| 1985-04-11 | $9.33 | $9.33 | 6,450 |
| 1985-04-10 | $9.33 | $9.33 | 1,200 |
| 1985-04-09 | $9.50 | $9.50 | 23,100 |
| 1985-04-08 | $9.50 | $9.50 | 118,650 |
| 1985-04-04 | $9.42 | $9.42 | 22,350 |
| 1985-04-03 | $9.33 | $9.33 | 39,000 |
| 1985-04-02 | $9.33 | $9.33 | 22,800 |
| 1985-04-01 | $9.75 | $9.75 | 160,200 |
| 1985-03-29 | $9.67 | $9.67 | 69,600 |
| 1985-03-28 | $10.25 | $10.25 | 67,500 |
| 1985-03-27 | $10.17 | $10.17 | 13,950 |
| 1985-03-26 | $10.08 | $10.08 | 15,900 |
| 1985-03-25 | $10.08 | $10.08 | 18,900 |
| 1985-03-22 | $10.17 | $10.17 | 8,400 |
| 1985-03-21 | $10.00 | $10.00 | 10,350 |
| 1985-03-20 | $10.08 | $10.08 | 23,400 |
| 1985-03-19 | $10.08 | $10.08 | 25,050 |
| 1985-03-18 | $10.00 | $10.00 | 58,350 |
| 1985-03-15 | $10.08 | $10.08 | 81,600 |
| 1985-03-14 | $10.08 | $10.08 | 69,150 |
| 1985-03-13 | $9.67 | $9.67 | 21,600 |
| 1985-03-12 | $9.75 | $9.75 | 10,050 |
| 1985-03-11 | $9.67 | $9.67 | 12,300 |
| 1985-03-08 | $9.50 | $9.50 | 15,750 |
| 1985-03-07 | $9.50 | $9.50 | 13,200 |
| 1985-03-06 | $9.50 | $9.50 | 36,600 |
| 1985-03-05 | $9.42 | $9.42 | 11,400 |
| 1985-03-04 | $9.67 | $9.67 | 13,050 |
| 1985-03-01 | $9.50 | $9.50 | 9,900 |
| 1985-02-28 | $9.67 | $9.67 | 12,600 |
| 1985-02-27 | $9.50 | $9.50 | 12,150 |
| 1985-02-26 | $9.58 | $9.58 | 10,800 |
| 1985-02-25 | $9.67 | $9.67 | 19,950 |
| 1985-02-22 | $9.50 | $9.50 | 10,800 |
| 1985-02-21 | $9.50 | $9.50 | 19,050 |
| 1985-02-20 | $9.25 | $9.25 | 20,100 |
| 1985-02-19 | $9.17 | $9.17 | 16,350 |
| 1985-02-15 | $9.58 | $9.58 | 15,600 |
| 1985-02-14 | $9.50 | $9.50 | 43,050 |
| 1985-02-13 | $9.75 | $9.75 | 78,000 |
| 1985-02-12 | $9.58 | $9.58 | 23,250 |
| 1985-02-11 | $9.42 | $9.42 | 44,550 |
| 1985-02-08 | $9.08 | $9.08 | 44,250 |
| 1985-02-07 | $9.08 | $9.08 | 19,200 |
| 1985-02-06 | $9.17 | $9.17 | 19,650 |
| 1985-02-05 | $9.25 | $9.25 | 15,300 |
| 1985-02-04 | $9.08 | $9.08 | 18,000 |
| 1985-02-01 | $9.33 | $9.33 | 14,400 |
| 1985-01-31 | $9.33 | $9.33 | 26,250 |
| 1985-01-30 | $9.50 | $9.50 | 21,900 |
| 1985-01-29 | $9.42 | $9.42 | 16,500 |
| 1985-01-28 | $9.33 | $9.33 | 82,050 |
| 1985-01-25 | $9.42 | $9.42 | 22,800 |
| 1985-01-24 | $9.42 | $9.42 | 6,150 |
| 1985-01-23 | $9.42 | $9.42 | 10,500 |
| 1985-01-22 | $9.50 | $9.50 | 14,700 |
| 1985-01-21 | $9.67 | $9.67 | 21,000 |
| 1985-01-18 | $9.42 | $9.42 | 34,500 |
| 1985-01-17 | $9.42 | $9.42 | 11,100 |
| 1985-01-16 | $9.42 | $9.42 | 83,850 |
| 1985-01-15 | $9.08 | $9.08 | 12,600 |
| 1985-01-14 | $9.00 | $9.00 | 16,650 |
| 1985-01-11 | $9.00 | $9.00 | 9,450 |
| 1985-01-10 | $9.08 | $9.08 | 13,350 |
| 1985-01-09 | $9.17 | $9.17 | 26,850 |
| 1985-01-08 | $9.17 | $9.17 | 41,100 |
| 1985-01-07 | $9.08 | $9.08 | 17,400 |
| 1985-01-04 | $9.00 | $9.00 | 13,500 |
| 1985-01-03 | $8.92 | $8.92 | 17,400 |
| 1985-01-02 | $9.00 | $9.00 | 26,700 |