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
- 1981-11-12 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 | $8.44 | $8.44 | 3,911 | — | — |
| 1985-12-30 | $8.16 | $8.16 | 3,778 | — | — |
| 1985-12-27 | $8.44 | $8.44 | 2,044 | — | — |
| 1985-12-26 | $8.02 | $8.02 | 12,844 | — | — |
| 1985-12-24 | $7.88 | $7.87 | 267 | — | — |
| 1985-12-23 | $7.88 | $7.87 | 12,933 | — | — |
| 1985-12-20 | $8.16 | $8.16 | 8,844 | — | — |
| 1985-12-19 | $7.88 | $7.87 | 18,800 | — | — |
| 1985-12-18 | $7.88 | $7.87 | 18,400 | — | — |
| 1985-12-17 | $7.31 | $7.31 | 8,444 | — | — |
| 1985-12-16 | $7.59 | $7.59 | 7,067 | — | — |
| 1985-12-13 | $7.88 | $7.87 | 3,333 | — | — |
| 1985-12-12 | $8.16 | $8.16 | 12,133 | — | — |
| 1985-12-11 | $7.88 | $7.87 | 2,800 | — | — |
| 1985-12-10 | $8.16 | $8.16 | 14,267 | — | — |
| 1985-12-09 | $7.88 | $7.87 | 7,333 | — | — |
| 1985-12-06 | $7.88 | $7.87 | 2,667 | — | — |
| 1985-12-05 | $7.88 | $7.87 | 3,511 | — | — |
| 1985-12-04 | $8.16 | $8.16 | 1,378 | — | — |
| 1985-12-03 | $8.16 | $8.16 | 978 | — | — |
| 1985-12-02 | $8.16 | $8.16 | 667 | — | — |
| 1985-11-29 | $8.16 | $8.16 | 1,200 | — | — |
| 1985-11-27 | $8.44 | $8.44 | 8,533 | — | — |
| 1985-11-26 | $8.44 | $8.44 | 0 | — | — |
| 1985-11-25 | $8.44 | $8.44 | 1,511 | — | — |
| 1985-11-22 | $8.16 | $8.16 | 4,222 | — | — |
| 1985-11-21 | $8.72 | $8.72 | 4,089 | — | — |
| 1985-11-20 | $8.44 | $8.44 | 4,000 | — | — |
| 1985-11-19 | $8.44 | $8.44 | 5,778 | — | — |
| 1985-11-18 | $8.72 | $8.72 | 1,378 | — | — |
| 1985-11-15 | $8.44 | $8.44 | 1,511 | — | — |
| 1985-11-14 | $8.72 | $8.72 | 667 | — | — |
| 1985-11-13 | $8.72 | $8.72 | 2,844 | — | — |
| 1985-11-12 | $9.00 | $9.00 | 8,800 | — | — |
| 1985-11-11 | $8.72 | $8.72 | 2,978 | — | — |
| 1985-11-08 | $9.00 | $9.00 | 1,244 | — | — |
| 1985-11-07 | $9.00 | $9.00 | 489 | — | — |
| 1985-11-06 | $8.86 | $8.86 | 5,156 | — | — |
| 1985-11-05 | $9.00 | $9.00 | 36,089 | — | — |
| 1985-11-04 | $8.44 | $8.44 | 17,822 | — | — |
| 1985-11-01 | $8.72 | $8.72 | 2,800 | — | — |
| 1985-10-31 | $8.58 | $8.58 | 3,778 | — | — |
| 1985-10-30 | $8.72 | $8.72 | 5,467 | — | — |
| 1985-10-29 | $8.44 | $8.44 | 1,467 | — | — |
| 1985-10-28 | $8.44 | $8.44 | 4,044 | — | — |
| 1985-10-25 | $7.88 | $7.87 | 3,022 | — | — |
| 1985-10-24 | $8.44 | $8.44 | 10,444 | — | — |
| 1985-10-23 | $8.72 | $8.72 | 889 | — | — |
| 1985-10-22 | $8.72 | $8.72 | 1,333 | — | — |
| 1985-10-21 | $8.44 | $8.44 | 2,844 | — | — |
| 1985-10-18 | $8.72 | $8.72 | 4,889 | — | — |
| 1985-10-17 | $8.44 | $8.44 | 3,778 | — | — |
| 1985-10-16 | $8.30 | $8.30 | 3,822 | — | — |
| 1985-10-15 | $8.16 | $8.16 | 2,311 | — | — |
| 1985-10-14 | $8.44 | $8.44 | 3,111 | — | — |
| 1985-10-11 | $8.44 | $8.44 | 89 | — | — |
| 1985-10-10 | $8.44 | $8.44 | 3,333 | — | — |
| 1985-10-09 | $8.72 | $8.72 | 2,489 | — | — |
| 1985-10-08 | $8.58 | $8.58 | 12,667 | — | — |
| 1985-10-07 | $8.72 | $8.72 | 2,000 | — | — |
| 1985-10-04 | $8.72 | $8.72 | 5,822 | — | — |
| 1985-10-03 | $8.44 | $8.44 | 3,867 | — | — |
| 1985-10-02 | $8.16 | $8.16 | 1,644 | — | — |
| 1985-10-01 | $8.16 | $8.16 | 578 | — | — |
| 1985-09-30 | $8.16 | $8.16 | 3,778 | — | — |
| 1985-09-26 | $8.16 | $8.16 | 13,778 | — | — |
| 1985-09-25 | $8.44 | $8.44 | 1,289 | — | — |
| 1985-09-24 | $8.72 | $8.72 | 1,867 | — | — |
| 1985-09-23 | $8.72 | $8.72 | 8,133 | — | — |
| 1985-09-20 | $9.00 | $9.00 | 18,578 | — | — |
| 1985-09-19 | $9.28 | $9.28 | 5,511 | — | — |
| 1985-09-18 | $9.28 | $9.28 | 33,956 | — | — |
| 1985-09-17 | $9.00 | $9.00 | 6,667 | — | — |
| 1985-09-16 | $9.00 | $9.00 | 3,911 | — | — |
| 1985-09-13 | $9.00 | $9.00 | 26,756 | — | — |
| 1985-09-12 | $9.00 | $9.00 | 22,311 | — | — |
| 1985-09-11 | $8.44 | $8.44 | 17,200 | — | — |
| 1985-09-10 | $8.44 | $8.44 | 8,889 | — | — |
| 1985-09-09 | $8.72 | $8.72 | 1,689 | — | — |
| 1985-09-06 | $8.16 | $8.16 | 2,356 | — | — |
| 1985-09-05 | $7.88 | $7.87 | 622 | — | — |
| 1985-09-04 | $7.88 | $7.87 | 4,356 | — | — |
| 1985-09-03 | $8.16 | $8.16 | 5,289 | — | — |
| 1985-08-30 | $8.16 | $8.16 | 7,067 | — | — |
| 1985-08-29 | $8.16 | $8.16 | 2,533 | — | — |
| 1985-08-28 | $8.16 | $8.16 | 10,444 | — | — |
| 1985-08-27 | $8.44 | $8.44 | 489 | — | — |
| 1985-08-26 | $7.88 | $7.87 | 978 | — | — |
| 1985-08-23 | $8.44 | $8.44 | 1,422 | — | — |
| 1985-08-22 | $7.88 | $7.87 | 800 | — | — |
| 1985-08-21 | $8.44 | $8.44 | 2,089 | — | — |
| 1985-08-20 | $8.44 | $8.44 | 2,044 | — | — |
| 1985-08-19 | $8.16 | $8.16 | 5,244 | — | — |
| 1985-08-16 | $8.02 | $8.02 | 12,178 | — | — |
| 1985-08-15 | $7.88 | $7.87 | 1,022 | — | — |
| 1985-08-14 | $8.72 | $8.72 | 0 | — | — |
| 1985-08-13 | $8.72 | $8.72 | 12,889 | — | — |
| 1985-08-12 | $8.72 | $8.72 | 1,156 | — | — |
| 1985-08-09 | $8.44 | $8.44 | 5,911 | — | — |
| 1985-08-08 | $8.16 | $8.16 | 14,133 | — | — |
| 1985-08-07 | $7.88 | $7.87 | 12,756 | — | — |
| 1985-08-06 | $7.59 | $7.59 | 12,756 | — | — |
| 1985-08-05 | $7.03 | $7.03 | 3,244 | — | — |
| 1985-08-02 | $6.75 | $6.75 | 400 | — | — |
| 1985-08-01 | $7.03 | $7.03 | 4,000 | — | — |
| 1985-07-31 | $7.03 | $7.03 | 1,956 | — | — |
| 1985-07-30 | $6.75 | $6.75 | 4,311 | — | — |
| 1985-07-29 | $6.75 | $6.75 | 3,333 | — | — |
| 1985-07-26 | $7.03 | $7.03 | 13,467 | — | — |
| 1985-07-25 | $6.89 | $6.89 | 15,467 | — | — |
| 1985-07-24 | $6.75 | $6.75 | 1,778 | — | — |
| 1985-07-23 | $7.31 | $7.31 | 2,444 | — | — |
| 1985-07-22 | $7.31 | $7.31 | 10,489 | — | — |
| 1985-07-19 | $7.03 | $7.03 | 1,644 | — | — |
| 1985-07-18 | $7.03 | $7.03 | 4,444 | — | — |
| 1985-07-17 | $7.03 | $7.03 | 6,267 | — | — |
| 1985-07-16 | $6.75 | $6.75 | 10,800 | — | — |
| 1985-07-15 | $6.75 | $6.75 | 400 | — | — |
| 1985-07-12 | $6.75 | $6.75 | 3,556 | — | — |
| 1985-07-11 | $6.75 | $6.75 | 533 | — | — |
| 1985-07-10 | $6.75 | $6.75 | 3,600 | — | — |
| 1985-07-09 | $6.75 | $6.75 | 978 | — | — |
| 1985-07-08 | $6.75 | $6.75 | 3,022 | — | — |
| 1985-07-05 | $7.03 | $7.03 | 489 | — | — |
| 1985-07-03 | $6.75 | $6.75 | 0 | — | — |
| 1985-07-02 | $6.75 | $6.75 | 4,089 | — | — |
| 1985-07-01 | $6.75 | $6.75 | 222 | — | — |
| 1985-06-28 | $6.47 | $6.47 | 667 | — | — |
| 1985-06-27 | $6.47 | $6.47 | 3,200 | — | — |
| 1985-06-26 | $6.75 | $6.75 | 889 | — | — |
| 1985-06-25 | $6.75 | $6.75 | 13,689 | — | — |
| 1985-06-24 | $6.75 | $6.75 | 7,689 | — | — |
| 1985-06-21 | $6.47 | $6.47 | 20,889 | — | — |
| 1985-06-20 | $6.19 | $6.19 | 9,111 | — | — |
| 1985-06-19 | $6.47 | $6.47 | 32,222 | — | — |
| 1985-06-18 | $6.47 | $6.47 | 2,711 | — | — |
| 1985-06-17 | $6.75 | $6.75 | 6,889 | — | — |
| 1985-06-14 | $6.75 | $6.75 | 1,822 | — | — |
| 1985-06-13 | $6.75 | $6.75 | 8,356 | — | — |
| 1985-06-12 | $6.75 | $6.75 | 0 | — | — |
| 1985-06-11 | $6.75 | $6.75 | 5,600 | — | — |
| 1985-06-10 | $6.75 | $6.75 | 267 | — | — |
| 1985-06-07 | $6.75 | $6.75 | 3,689 | — | — |
| 1985-06-06 | $6.75 | $6.75 | 7,644 | — | — |
| 1985-06-05 | $6.75 | $6.75 | 9,956 | — | — |
| 1985-06-04 | $7.03 | $7.03 | 2,533 | — | — |
| 1985-06-03 | $7.03 | $7.03 | 2,533 | — | — |
| 1985-05-31 | $7.03 | $7.03 | 1,911 | — | — |
| 1985-05-30 | $7.03 | $7.03 | 11,867 | — | — |
| 1985-05-29 | $7.03 | $7.03 | 1,111 | — | — |
| 1985-05-28 | $7.03 | $7.03 | 5,556 | — | — |
| 1985-05-24 | $7.03 | $7.03 | 400 | — | — |
| 1985-05-23 | $7.03 | $7.03 | 2,889 | — | — |
| 1985-05-22 | $7.03 | $7.03 | 2,889 | — | — |
| 1985-05-21 | $7.31 | $7.31 | 1,244 | — | — |
| 1985-05-20 | $7.03 | $7.03 | 4,889 | — | — |
| 1985-05-17 | $7.59 | $7.59 | 7,156 | — | — |
| 1985-05-16 | $7.59 | $7.59 | 1,556 | — | — |
| 1985-05-15 | $7.59 | $7.59 | 8,533 | — | — |
| 1985-05-14 | $7.59 | $7.59 | 7,822 | — | — |
| 1985-05-13 | $7.59 | $7.59 | 2,444 | — | — |
| 1985-05-10 | $7.31 | $7.31 | 23,644 | — | — |
| 1985-05-09 | $6.75 | $6.75 | 6,844 | — | — |
| 1985-05-08 | $6.19 | $6.19 | 2,267 | — | — |
| 1985-05-07 | $6.19 | $6.19 | 1,200 | — | — |
| 1985-05-06 | $6.19 | $6.19 | 5,822 | — | — |
| 1985-05-03 | $6.47 | $6.47 | 978 | — | — |
| 1985-05-02 | $6.47 | $6.47 | 2,667 | — | — |
| 1985-05-01 | $6.47 | $6.47 | 444 | — | — |
| 1985-04-30 | $6.47 | $6.47 | 2,578 | — | — |
| 1985-04-29 | $6.75 | $6.75 | 30,311 | — | — |
| 1985-04-26 | $6.19 | $6.19 | 6,667 | — | — |
| 1985-04-25 | $5.63 | $5.62 | 3,111 | — | — |
| 1985-04-24 | $5.91 | $5.91 | 4,444 | — | — |
| 1985-04-23 | $5.91 | $5.91 | 10,400 | — | — |
| 1985-04-22 | $5.91 | $5.91 | 267 | — | — |
| 1985-04-19 | $5.63 | $5.62 | 4,800 | — | — |
| 1985-04-18 | $5.91 | $5.91 | 3,956 | — | — |
| 1985-04-17 | $5.91 | $5.91 | 1,600 | — | — |
| 1985-04-16 | $5.91 | $5.91 | 4,800 | — | — |
| 1985-04-15 | $6.19 | $6.19 | 2,222 | — | — |
| 1985-04-12 | $6.47 | $6.47 | 622 | — | — |
| 1985-04-11 | $6.47 | $6.47 | 0 | — | — |
| 1985-04-10 | $6.47 | $6.47 | 4,400 | — | — |
| 1985-04-09 | $6.75 | $6.75 | 1,556 | — | — |
| 1985-04-08 | $7.03 | $7.03 | 0 | — | — |
| 1985-04-04 | $7.03 | $7.03 | 2,622 | — | — |
| 1985-04-03 | $7.03 | $7.03 | 8,844 | — | — |
| 1985-04-02 | $7.31 | $7.31 | 3,956 | — | — |
| 1985-04-01 | $7.59 | $7.59 | 3,822 | — | — |
| 1985-03-29 | $7.88 | $7.87 | 6,089 | — | — |
| 1985-03-28 | $8.16 | $8.16 | 2,800 | — | — |
| 1985-03-27 | $8.16 | $8.16 | 4,578 | — | — |
| 1985-03-26 | $8.16 | $8.16 | 1,511 | — | — |
| 1985-03-25 | $8.16 | $8.16 | 1,956 | — | — |
| 1985-03-22 | $8.16 | $8.16 | 1,289 | — | — |
| 1985-03-21 | $8.16 | $8.16 | 5,822 | — | — |
| 1985-03-20 | $8.16 | $8.16 | 444 | — | — |
| 1985-03-19 | $7.88 | $7.87 | 8,178 | — | — |
| 1985-03-18 | $7.88 | $7.87 | 1,556 | — | — |
| 1985-03-15 | $7.88 | $7.87 | 711 | — | — |
| 1985-03-14 | $7.88 | $7.87 | 12,400 | — | — |
| 1985-03-13 | $7.59 | $7.59 | 578 | — | — |
| 1985-03-12 | $7.59 | $7.59 | 1,378 | — | — |
| 1985-03-11 | $7.59 | $7.59 | 3,556 | — | — |
| 1985-03-08 | $7.59 | $7.59 | 1,733 | — | — |
| 1985-03-07 | $7.59 | $7.59 | 10,222 | — | — |
| 1985-03-06 | $7.31 | $7.31 | 1,378 | — | — |
| 1985-03-05 | $7.31 | $7.31 | 933 | — | — |
| 1985-03-04 | $7.59 | $7.59 | 2,178 | — | — |
| 1985-03-01 | $7.88 | $7.87 | 1,778 | — | — |
| 1985-02-28 | $7.88 | $7.87 | 2,133 | — | — |
| 1985-02-27 | $7.88 | $7.87 | 2,044 | — | — |
| 1985-02-26 | $7.88 | $7.87 | 9,956 | — | — |
| 1985-02-25 | $8.16 | $8.16 | 8,756 | — | — |
| 1985-02-22 | $8.16 | $8.16 | 5,378 | — | — |
| 1985-02-21 | $8.72 | $8.72 | 7,022 | — | — |
| 1985-02-20 | $8.72 | $8.72 | 20,756 | — | — |
| 1985-02-19 | $9.28 | $9.28 | 20,933 | — | — |
| 1985-02-15 | $9.56 | $9.56 | 50,222 | — | — |
| 1985-02-14 | $9.00 | $9.00 | 17,956 | — | — |
| 1985-02-13 | $8.44 | $8.44 | 5,822 | — | — |
| 1985-02-12 | $8.44 | $8.44 | 24,311 | — | — |
| 1985-02-11 | $7.88 | $7.87 | 21,111 | — | — |
| 1985-02-08 | $7.31 | $7.31 | 14,800 | — | — |
| 1985-02-07 | $7.03 | $7.03 | 6,578 | — | — |
| 1985-02-06 | $7.03 | $7.03 | 6,933 | — | — |
| 1985-02-05 | $6.75 | $6.75 | 8,578 | — | — |
| 1985-02-04 | $6.19 | $6.19 | 6,889 | — | — |
| 1985-02-01 | $6.19 | $6.19 | 10,933 | — | — |
| 1985-01-31 | $6.19 | $6.19 | 4,533 | — | — |
| 1985-01-30 | $6.19 | $6.19 | 3,600 | — | — |
| 1985-01-29 | $5.63 | $5.62 | 11,467 | — | — |
| 1985-01-28 | $6.47 | $6.47 | 5,467 | — | — |
| 1985-01-25 | $6.47 | $6.47 | 6,578 | — | — |
| 1985-01-24 | $6.19 | $6.19 | 10,178 | — | — |
| 1985-01-23 | $6.19 | $6.19 | 12,711 | — | — |
| 1985-01-22 | $5.63 | $5.62 | 13,600 | — | — |
| 1985-01-21 | $4.50 | $4.50 | 4,578 | — | — |
| 1985-01-18 | $4.50 | $4.50 | 2,311 | — | — |
| 1985-01-17 | $4.50 | $4.50 | 0 | — | — |
| 1985-01-16 | $4.50 | $4.50 | 844 | — | — |
| 1985-01-15 | $4.50 | $4.50 | 533 | — | — |
| 1985-01-14 | $4.50 | $4.50 | 3,911 | — | — |
| 1985-01-11 | $4.22 | $4.22 | 7,467 | — | — |
| 1985-01-10 | $3.94 | $3.94 | 9,778 | — | — |
| 1985-01-09 | $3.66 | $3.66 | 844 | — | — |
| 1985-01-08 | $3.66 | $3.66 | 533 | — | — |
| 1985-01-07 | $3.66 | $3.66 | 533 | — | — |
| 1985-01-04 | $3.66 | $3.66 | 356 | — | — |
| 1985-01-03 | $3.66 | $3.66 | 1,111 | — | — |
| 1985-01-02 | $3.66 | $3.66 | 2,978 | — | — |