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
- 1980-03-17 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 | $8.75 | $8.75 | 12,600 | — | — |
| 1985-12-30 | $8.63 | $8.62 | 4,900 | — | — |
| 1985-12-27 | $9.00 | $9.00 | 2,800 | — | — |
| 1985-12-26 | $9.00 | $9.00 | 5,100 | — | — |
| 1985-12-24 | $8.88 | $8.87 | 1,800 | — | — |
| 1985-12-23 | $8.75 | $8.75 | 12,300 | — | — |
| 1985-12-20 | $8.88 | $8.87 | 5,200 | — | — |
| 1985-12-19 | $8.63 | $8.62 | 9,500 | — | — |
| 1985-12-18 | $8.88 | $8.87 | 6,500 | — | — |
| 1985-12-17 | $8.88 | $8.87 | 14,400 | — | — |
| 1985-12-16 | $8.75 | $8.75 | 16,000 | — | — |
| 1985-12-13 | $8.75 | $8.75 | 0 | — | — |
| 1985-12-12 | $8.75 | $8.75 | 5,600 | — | — |
| 1985-12-11 | $8.50 | $8.50 | 100 | — | — |
| 1985-12-10 | $8.50 | $8.50 | 4,200 | — | — |
| 1985-12-09 | $8.00 | $8.00 | 5,000 | — | — |
| 1985-12-06 | $8.50 | $8.50 | 4,700 | — | — |
| 1985-12-05 | $8.50 | $8.50 | 1,200 | — | — |
| 1985-12-04 | $8.50 | $8.50 | 3,700 | — | — |
| 1985-12-03 | $8.25 | $8.25 | 3,500 | — | — |
| 1985-12-02 | $8.50 | $8.50 | 200 | — | — |
| 1985-11-29 | $8.75 | $8.75 | 1,800 | — | — |
| 1985-11-27 | $8.50 | $8.50 | 9,400 | — | — |
| 1985-11-26 | $8.38 | $8.37 | 6,500 | — | — |
| 1985-11-25 | $8.38 | $8.37 | 900 | — | — |
| 1985-11-22 | $8.38 | $8.37 | 3,100 | — | — |
| 1985-11-21 | $8.38 | $8.37 | 7,900 | — | — |
| 1985-11-20 | $8.00 | $8.00 | 4,800 | — | — |
| 1985-11-19 | $8.25 | $8.25 | 10,000 | — | — |
| 1985-11-18 | $8.50 | $8.50 | 8,100 | — | — |
| 1985-11-15 | $7.25 | $7.25 | 9,600 | — | — |
| 1985-11-14 | $7.25 | $7.25 | 14,900 | — | — |
| 1985-11-13 | $6.50 | $6.50 | 17,200 | — | — |
| 1985-11-12 | $6.50 | $6.50 | 15,400 | — | — |
| 1985-11-11 | $6.25 | $6.25 | 3,500 | — | — |
| 1985-11-08 | $7.00 | $7.00 | 25,400 | — | — |
| 1985-11-07 | $6.50 | $6.50 | 2,200 | — | — |
| 1985-11-06 | $7.00 | $7.00 | 1,700 | — | — |
| 1985-11-05 | $7.00 | $7.00 | 7,700 | — | — |
| 1985-11-04 | $7.00 | $7.00 | 900 | — | — |
| 1985-11-01 | $7.25 | $7.25 | 4,900 | — | — |
| 1985-10-31 | $7.25 | $7.25 | 5,700 | — | — |
| 1985-10-30 | $7.25 | $7.25 | 3,800 | — | — |
| 1985-10-29 | $7.50 | $7.50 | 8,000 | — | — |
| 1985-10-28 | $7.00 | $7.00 | 600 | — | — |
| 1985-10-25 | $7.75 | $7.75 | 10,000 | — | — |
| 1985-10-24 | $7.50 | $7.50 | 2,000 | — | — |
| 1985-10-23 | $8.00 | $8.00 | 3,900 | — | — |
| 1985-10-22 | $8.00 | $8.00 | 3,700 | — | — |
| 1985-10-21 | $7.50 | $7.50 | 200 | — | — |
| 1985-10-18 | $8.00 | $8.00 | 3,900 | — | — |
| 1985-10-17 | $8.25 | $8.25 | 2,100 | — | — |
| 1985-10-16 | $7.50 | $7.50 | 400 | — | — |
| 1985-10-15 | $8.25 | $8.25 | 7,700 | — | — |
| 1985-10-14 | $7.25 | $7.25 | 3,500 | — | — |
| 1985-10-11 | $7.25 | $7.25 | 4,200 | — | — |
| 1985-10-10 | $7.25 | $7.25 | 6,600 | — | — |
| 1985-10-09 | $7.25 | $7.25 | 4,600 | — | — |
| 1985-10-08 | $7.50 | $7.50 | 2,600 | — | — |
| 1985-10-07 | $7.50 | $7.50 | 8,000 | — | — |
| 1985-10-04 | $7.75 | $7.75 | 15,500 | — | — |
| 1985-10-03 | $7.75 | $7.75 | 4,800 | — | — |
| 1985-10-02 | $8.25 | $8.25 | 4,500 | — | — |
| 1985-10-01 | $8.25 | $8.25 | 27,300 | — | — |
| 1985-09-30 | $8.00 | $8.00 | 64,000 | — | — |
| 1985-09-26 | $6.50 | $6.50 | 67,700 | — | — |
| 1985-09-25 | $6.88 | $6.87 | 5,200 | — | — |
| 1985-09-24 | $7.00 | $7.00 | 22,200 | — | — |
| 1985-09-23 | $8.00 | $8.00 | 10,800 | — | — |
| 1985-09-20 | $8.75 | $8.75 | 4,700 | — | — |
| 1985-09-19 | $9.25 | $9.25 | 53,100 | — | — |
| 1985-09-18 | $9.25 | $9.25 | 5,600 | — | — |
| 1985-09-17 | $9.13 | $9.12 | 4,700 | — | — |
| 1985-09-16 | $9.25 | $9.25 | 2,200 | — | — |
| 1985-09-13 | $9.00 | $9.00 | 28,500 | — | — |
| 1985-09-12 | $9.50 | $9.50 | 1,300 | — | — |
| 1985-09-11 | $9.38 | $9.37 | 3,600 | — | — |
| 1985-09-10 | $9.38 | $9.37 | 23,040 | — | — |
| 1985-09-09 | $9.79 | $9.79 | 4,920 | — | — |
| 1985-09-06 | $10.21 | $10.21 | 15,240 | — | — |
| 1985-09-05 | $9.79 | $9.79 | 10,320 | — | — |
| 1985-09-04 | $10.00 | $10.00 | 21,840 | — | — |
| 1985-09-03 | $10.52 | $10.52 | 4,200 | — | — |
| 1985-08-30 | $10.73 | $10.73 | 19,920 | — | — |
| 1985-08-29 | $10.94 | $10.94 | 13,080 | — | — |
| 1985-08-28 | $10.83 | $10.83 | 18,000 | — | — |
| 1985-08-27 | $11.35 | $11.35 | 1,920 | — | — |
| 1985-08-26 | $11.56 | $11.56 | 3,960 | — | — |
| 1985-08-23 | $11.67 | $11.67 | 13,800 | — | — |
| 1985-08-22 | $11.46 | $11.46 | 4,920 | — | — |
| 1985-08-21 | $11.88 | $11.87 | 14,880 | — | — |
| 1985-08-20 | $11.77 | $11.77 | 1,800 | — | — |
| 1985-08-19 | $11.56 | $11.56 | 960 | — | — |
| 1985-08-16 | $11.77 | $11.77 | 3,600 | — | — |
| 1985-08-15 | $11.67 | $11.67 | 41,160 | — | — |
| 1985-08-14 | $11.88 | $11.87 | 60,600 | — | — |
| 1985-08-13 | $11.56 | $11.56 | 21,720 | — | — |
| 1985-08-12 | $11.77 | $11.77 | 2,160 | — | — |
| 1985-08-09 | $11.88 | $11.87 | 47,280 | — | — |
| 1985-08-08 | $11.88 | $11.87 | 29,520 | — | — |
| 1985-08-07 | $11.35 | $11.35 | 2,280 | — | — |
| 1985-08-06 | $11.25 | $11.25 | 7,800 | — | — |
| 1985-08-05 | $11.25 | $11.25 | 16,800 | — | — |
| 1985-08-02 | $11.35 | $11.35 | 8,520 | — | — |
| 1985-08-01 | $11.56 | $11.56 | 4,320 | — | — |
| 1985-07-31 | $11.67 | $11.67 | 9,000 | — | — |
| 1985-07-30 | $11.56 | $11.56 | 17,520 | — | — |
| 1985-07-29 | $11.77 | $11.77 | 10,200 | — | — |
| 1985-07-26 | $11.67 | $11.67 | 74,640 | — | — |
| 1985-07-25 | $11.35 | $11.35 | 50,280 | — | — |
| 1985-07-24 | $10.83 | $10.83 | 17,520 | — | — |
| 1985-07-23 | $10.94 | $10.94 | 40,080 | — | — |
| 1985-07-22 | $10.42 | $10.42 | 9,960 | — | — |
| 1985-07-19 | $10.21 | $10.21 | 34,800 | — | — |
| 1985-07-18 | $9.90 | $9.90 | 960 | — | — |
| 1985-07-17 | $9.90 | $9.90 | 9,600 | — | — |
| 1985-07-16 | $9.79 | $9.79 | 15,840 | — | — |
| 1985-07-15 | $9.79 | $9.79 | 5,880 | — | — |
| 1985-07-12 | $9.69 | $9.69 | 840 | — | — |
| 1985-07-11 | $9.48 | $9.48 | 960 | — | — |
| 1985-07-10 | $9.79 | $9.79 | 6,720 | — | — |
| 1985-07-09 | $9.79 | $9.79 | 360 | — | — |
| 1985-07-08 | $9.79 | $9.79 | 5,640 | — | — |
| 1985-07-05 | $9.69 | $9.69 | 2,400 | — | — |
| 1985-07-03 | $9.90 | $9.90 | 480 | — | — |
| 1985-07-02 | $9.90 | $9.90 | 11,760 | — | — |
| 1985-07-01 | $9.58 | $9.58 | 10,200 | — | — |
| 1985-06-28 | $9.48 | $9.48 | 23,040 | — | — |
| 1985-06-27 | $9.58 | $9.58 | 2,160 | — | — |
| 1985-06-26 | $9.48 | $9.48 | 4,080 | — | — |
| 1985-06-25 | $9.58 | $9.58 | 10,920 | — | — |
| 1985-06-24 | $9.48 | $9.48 | 5,160 | — | — |
| 1985-06-21 | $9.58 | $9.58 | 15,840 | — | — |
| 1985-06-20 | $9.58 | $9.58 | 9,840 | — | — |
| 1985-06-19 | $9.58 | $9.58 | 3,240 | — | — |
| 1985-06-18 | $9.69 | $9.69 | 1,320 | — | — |
| 1985-06-17 | $9.69 | $9.69 | 5,040 | — | — |
| 1985-06-14 | $9.79 | $9.79 | 13,800 | — | — |
| 1985-06-13 | $9.90 | $9.90 | 360 | — | — |
| 1985-06-12 | $9.79 | $9.79 | 17,400 | — | — |
| 1985-06-11 | $10.00 | $10.00 | 1,200 | — | — |
| 1985-06-10 | $10.00 | $10.00 | 13,440 | — | — |
| 1985-06-07 | $9.58 | $9.58 | 14,160 | — | — |
| 1985-06-06 | $9.38 | $9.37 | 17,040 | — | — |
| 1985-06-05 | $8.96 | $8.96 | 12,600 | — | — |
| 1985-06-04 | $8.75 | $8.75 | 1,920 | — | — |
| 1985-06-03 | $8.54 | $8.54 | 6,000 | — | — |
| 1985-05-31 | $8.75 | $8.75 | 5,880 | — | — |
| 1985-05-30 | $8.65 | $8.65 | 5,760 | — | — |
| 1985-05-29 | $8.54 | $8.54 | 2,880 | — | — |
| 1985-05-28 | $8.85 | $8.85 | 1,560 | — | — |
| 1985-05-24 | $8.85 | $8.85 | 8,880 | — | — |
| 1985-05-23 | $8.54 | $8.54 | 11,520 | — | — |
| 1985-05-22 | $8.44 | $8.44 | 7,200 | — | — |
| 1985-05-21 | $8.54 | $8.54 | 9,480 | — | — |
| 1985-05-20 | $8.54 | $8.54 | 15,120 | — | — |
| 1985-05-17 | $8.44 | $8.44 | 2,760 | — | — |
| 1985-05-16 | $8.44 | $8.44 | 5,880 | — | — |
| 1985-05-15 | $8.44 | $8.44 | 6,360 | — | — |
| 1985-05-14 | $8.54 | $8.54 | 5,160 | — | — |
| 1985-05-13 | $8.54 | $8.54 | 3,720 | — | — |
| 1985-05-10 | $8.54 | $8.54 | 4,800 | — | — |
| 1985-05-09 | $8.54 | $8.54 | 5,760 | — | — |
| 1985-05-08 | $8.65 | $8.65 | 6,600 | — | — |
| 1985-05-07 | $8.75 | $8.75 | 480 | — | — |
| 1985-05-06 | $8.75 | $8.75 | 5,880 | — | — |
| 1985-05-03 | $8.44 | $8.44 | 360 | — | — |
| 1985-05-02 | $8.75 | $8.75 | 8,040 | — | — |
| 1985-05-01 | $8.85 | $8.85 | 30,960 | — | — |
| 1985-04-30 | $8.85 | $8.85 | 6,720 | — | — |
| 1985-04-29 | $8.96 | $8.96 | 6,840 | — | — |
| 1985-04-26 | $8.96 | $8.96 | 3,000 | — | — |
| 1985-04-25 | $9.06 | $9.06 | 0 | — | — |
| 1985-04-24 | $9.06 | $9.06 | 5,160 | — | — |
| 1985-04-23 | $9.17 | $9.17 | 1,080 | — | — |
| 1985-04-22 | $9.06 | $9.06 | 2,160 | — | — |
| 1985-04-19 | $9.17 | $9.17 | 3,720 | — | — |
| 1985-04-18 | $9.17 | $9.17 | 3,360 | — | — |
| 1985-04-17 | $9.27 | $9.27 | 1,920 | — | — |
| 1985-04-16 | $9.17 | $9.17 | 2,040 | — | — |
| 1985-04-15 | $9.38 | $9.37 | 2,160 | — | — |
| 1985-04-12 | $9.58 | $9.58 | 1,800 | — | — |
| 1985-04-11 | $9.58 | $9.58 | 3,960 | — | — |
| 1985-04-10 | $9.17 | $9.17 | 14,520 | — | — |
| 1985-04-09 | $8.85 | $8.85 | 24,120 | — | — |
| 1985-04-08 | $8.75 | $8.75 | 7,560 | — | — |
| 1985-04-04 | $8.65 | $8.65 | 2,280 | — | — |
| 1985-04-03 | $8.75 | $8.75 | 4,920 | — | — |
| 1985-04-02 | $8.75 | $8.75 | 38,040 | — | — |
| 1985-04-01 | $8.54 | $8.54 | 19,440 | — | — |
| 1985-03-29 | $8.65 | $8.65 | 6,600 | — | — |
| 1985-03-28 | $8.44 | $8.44 | 1,560 | — | — |
| 1985-03-27 | $8.65 | $8.65 | 5,880 | — | — |
| 1985-03-26 | $8.54 | $8.54 | 15,600 | — | — |
| 1985-03-25 | $8.65 | $8.65 | 6,240 | — | — |
| 1985-03-22 | $8.75 | $8.75 | 4,320 | — | — |
| 1985-03-21 | $8.75 | $8.75 | 25,080 | — | — |
| 1985-03-20 | $9.17 | $9.17 | 8,400 | — | — |
| 1985-03-19 | $9.17 | $9.17 | 5,880 | — | — |
| 1985-03-18 | $9.27 | $9.27 | 15,000 | — | — |
| 1985-03-15 | $8.96 | $8.96 | 6,120 | — | — |
| 1985-03-14 | $8.54 | $8.54 | 14,760 | — | — |
| 1985-03-13 | $8.65 | $8.65 | 15,000 | — | — |
| 1985-03-12 | $8.96 | $8.96 | 15,480 | — | — |
| 1985-03-11 | $9.17 | $9.17 | 5,520 | — | — |
| 1985-03-08 | $9.17 | $9.17 | 33,840 | — | — |
| 1985-03-07 | $9.48 | $9.48 | 35,400 | — | — |
| 1985-03-06 | $10.42 | $10.42 | 25,080 | — | — |
| 1985-03-05 | $11.15 | $11.15 | 9,000 | — | — |
| 1985-03-04 | $11.35 | $11.35 | 37,920 | — | — |
| 1985-03-01 | $10.83 | $10.83 | 53,520 | — | — |
| 1985-02-28 | $10.63 | $10.62 | 92,280 | — | — |
| 1985-02-27 | $9.27 | $9.27 | 92,760 | — | — |
| 1985-02-26 | $13.33 | $13.33 | 12,120 | — | — |
| 1985-02-25 | $13.64 | $13.64 | 8,712 | — | — |
| 1985-02-22 | $14.02 | $14.02 | 13,596 | — | — |
| 1985-02-21 | $14.02 | $14.02 | 16,236 | — | — |
| 1985-02-20 | $14.11 | $14.11 | 20,328 | — | — |
| 1985-02-19 | $14.39 | $14.39 | 14,784 | — | — |
| 1985-02-15 | $14.77 | $14.77 | 30,228 | — | — |
| 1985-02-14 | $14.30 | $14.30 | 21,252 | — | — |
| 1985-02-13 | $14.11 | $14.11 | 12,276 | — | — |
| 1985-02-12 | $14.30 | $14.30 | 10,296 | — | — |
| 1985-02-11 | $14.11 | $14.11 | 18,744 | — | — |
| 1985-02-08 | $14.58 | $14.58 | 42,240 | — | — |
| 1985-02-07 | $14.20 | $14.20 | 117,216 | — | — |
| 1985-02-06 | $13.83 | $13.83 | 31,944 | — | — |
| 1985-02-05 | $13.64 | $13.64 | 29,700 | — | — |
| 1985-02-04 | $13.64 | $13.64 | 10,824 | — | — |
| 1985-02-01 | $13.64 | $13.64 | 8,844 | — | — |
| 1985-01-31 | $13.83 | $13.83 | 29,304 | — | — |
| 1985-01-30 | $13.92 | $13.92 | 10,692 | — | — |
| 1985-01-29 | $13.92 | $13.92 | 21,516 | — | — |
| 1985-01-28 | $13.92 | $13.92 | 25,740 | — | — |
| 1985-01-25 | $13.83 | $13.83 | 34,584 | — | — |
| 1985-01-24 | $13.83 | $13.83 | 27,324 | — | — |
| 1985-01-23 | $13.45 | $13.45 | 34,848 | — | — |
| 1985-01-22 | $13.45 | $13.45 | 19,140 | — | — |
| 1985-01-21 | $13.45 | $13.45 | 10,164 | — | — |
| 1985-01-18 | $13.45 | $13.45 | 9,900 | — | — |
| 1985-01-17 | $13.26 | $13.26 | 16,764 | — | — |
| 1985-01-16 | $13.26 | $13.26 | 30,756 | — | — |
| 1985-01-15 | $13.54 | $13.54 | 70,092 | — | — |
| 1985-01-14 | $12.97 | $12.97 | 17,688 | — | — |
| 1985-01-11 | $12.97 | $12.97 | 20,460 | — | — |
| 1985-01-10 | $12.88 | $12.88 | 49,764 | — | — |
| 1985-01-09 | $12.31 | $12.31 | 17,028 | — | — |
| 1985-01-08 | $11.74 | $11.74 | 8,844 | — | — |
| 1985-01-07 | $11.84 | $11.84 | 5,280 | — | — |
| 1985-01-04 | $11.84 | $11.84 | 15,840 | — | — |
| 1985-01-03 | $11.74 | $11.74 | 13,200 | — | — |
| 1985-01-02 | $11.74 | $11.74 | 15,444 | — | — |