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 | $7.67 | $7.96 | 6,075 | — | — |
| 1985-12-30 | $7.63 | $7.92 | 16,875 | — | — |
| 1985-12-27 | $7.63 | $7.92 | 16,200 | — | — |
| 1985-12-26 | $7.56 | $7.84 | 24,300 | — | — |
| 1985-12-24 | $7.52 | $7.80 | 27,338 | — | — |
| 1985-12-23 | $7.56 | $7.84 | 18,900 | — | — |
| 1985-12-20 | $7.59 | $7.88 | 106,313 | — | — |
| 1985-12-19 | $7.33 | $7.61 | 112,050 | — | — |
| 1985-12-18 | $7.37 | $7.65 | 4,050 | — | — |
| 1985-12-17 | $7.30 | $7.57 | 28,013 | — | — |
| 1985-12-16 | $7.41 | $7.69 | 31,050 | — | — |
| 1985-12-13 | $7.37 | $7.65 | 42,188 | — | — |
| 1985-12-12 | $7.44 | $7.73 | 46,913 | — | — |
| 1985-12-11 | $7.37 | $7.65 | 18,563 | — | — |
| 1985-12-10 | $7.56 | $7.84 | 87,413 | — | — |
| 1985-12-09 | $7.63 | $7.92 | 44,888 | — | — |
| 1985-12-06 | $7.59 | $7.88 | 87,413 | — | — |
| 1985-12-05 | $7.81 | $8.11 | 52,650 | — | — |
| 1985-12-04 | $7.70 | $8.00 | 127,238 | — | — |
| 1985-12-03 | $7.33 | $7.61 | 90,450 | — | — |
| 1985-12-02 | $7.22 | $7.50 | 92,475 | — | — |
| 1985-11-29 | $7.11 | $7.38 | 45,900 | — | — |
| 1985-11-27 | $7.11 | $7.38 | 281,138 | — | — |
| 1985-11-26 | $6.81 | $7.07 | 95,513 | — | — |
| 1985-11-25 | $6.74 | $7.00 | 55,013 | — | — |
| 1985-11-22 | $6.74 | $7.00 | 38,138 | — | — |
| 1985-11-21 | $6.81 | $7.07 | 34,088 | — | — |
| 1985-11-20 | $6.74 | $7.00 | 17,550 | — | — |
| 1985-11-19 | $6.89 | $7.15 | 54,675 | — | — |
| 1985-11-18 | $6.96 | $7.23 | 11,475 | — | — |
| 1985-11-15 | $6.93 | $7.19 | 8,438 | — | — |
| 1985-11-14 | $6.81 | $7.07 | 9,450 | — | — |
| 1985-11-13 | $6.85 | $7.11 | 14,850 | — | — |
| 1985-11-12 | $7.00 | $7.27 | 69,525 | — | — |
| 1985-11-11 | $6.93 | $7.19 | 17,888 | — | — |
| 1985-11-08 | $6.89 | $7.15 | 14,513 | — | — |
| 1985-11-07 | $6.89 | $7.15 | 12,150 | — | — |
| 1985-11-06 | $6.78 | $7.04 | 28,013 | — | — |
| 1985-11-05 | $6.78 | $7.04 | 4,388 | — | — |
| 1985-11-04 | $6.74 | $7.00 | 338 | — | — |
| 1985-11-01 | $6.70 | $6.96 | 13,838 | — | — |
| 1985-10-31 | $6.67 | $6.92 | 13,838 | — | — |
| 1985-10-30 | $6.52 | $6.77 | 21,600 | — | — |
| 1985-10-29 | $6.44 | $6.69 | 33,075 | — | — |
| 1985-10-28 | $6.56 | $6.81 | 4,050 | — | — |
| 1985-10-25 | $6.52 | $6.72 | 7,763 | — | — |
| 1985-10-24 | $6.67 | $6.88 | 12,825 | — | — |
| 1985-10-23 | $6.81 | $7.03 | 6,413 | — | — |
| 1985-10-22 | $6.81 | $7.03 | 29,363 | — | — |
| 1985-10-21 | $6.85 | $7.07 | 4,725 | — | — |
| 1985-10-18 | $6.89 | $7.11 | 296,325 | — | — |
| 1985-10-17 | $6.85 | $7.07 | 37,463 | — | — |
| 1985-10-16 | $6.78 | $6.99 | 11,813 | — | — |
| 1985-10-15 | $6.78 | $6.99 | 11,813 | — | — |
| 1985-10-14 | $6.89 | $7.11 | 31,050 | — | — |
| 1985-10-11 | $6.74 | $6.95 | 11,475 | — | — |
| 1985-10-10 | $6.74 | $6.95 | 52,313 | — | — |
| 1985-10-09 | $6.67 | $6.88 | 55,688 | — | — |
| 1985-10-08 | $6.37 | $6.57 | 8,775 | — | — |
| 1985-10-07 | $6.44 | $6.65 | 18,225 | — | — |
| 1985-10-04 | $6.44 | $6.65 | 56,025 | — | — |
| 1985-10-03 | $6.37 | $6.57 | 44,888 | — | — |
| 1985-10-02 | $6.44 | $6.65 | 60,750 | — | — |
| 1985-10-01 | $6.44 | $6.65 | 26,663 | — | — |
| 1985-09-30 | $6.22 | $6.42 | 40,838 | — | — |
| 1985-09-26 | $6.15 | $6.34 | 60,413 | — | — |
| 1985-09-25 | $6.30 | $6.49 | 21,263 | — | — |
| 1985-09-24 | $6.48 | $6.69 | 2,025 | — | — |
| 1985-09-23 | $6.59 | $6.80 | 4,050 | — | — |
| 1985-09-20 | $6.56 | $6.76 | 7,763 | — | — |
| 1985-09-19 | $6.56 | $6.76 | 35,100 | — | — |
| 1985-09-18 | $6.33 | $6.53 | 160,988 | — | — |
| 1985-09-17 | $6.30 | $6.49 | 9,788 | — | — |
| 1985-09-16 | $6.52 | $6.72 | 9,450 | — | — |
| 1985-09-13 | $6.70 | $6.91 | 12,150 | — | — |
| 1985-09-12 | $6.70 | $6.91 | 34,088 | — | — |
| 1985-09-11 | $6.81 | $7.03 | 11,813 | — | — |
| 1985-09-10 | $7.04 | $7.26 | 3,713 | — | — |
| 1985-09-09 | $7.11 | $7.34 | 16,875 | — | — |
| 1985-09-06 | $7.19 | $7.41 | 34,425 | — | — |
| 1985-09-05 | $7.11 | $7.34 | 55,013 | — | — |
| 1985-09-04 | $6.93 | $7.14 | 110,700 | — | — |
| 1985-09-03 | $6.81 | $7.03 | 53,663 | — | — |
| 1985-08-30 | $6.70 | $6.91 | 52,650 | — | — |
| 1985-08-29 | $6.63 | $6.84 | 62,100 | — | — |
| 1985-08-28 | $6.63 | $6.84 | 55,688 | — | — |
| 1985-08-27 | $6.70 | $6.91 | 93,825 | — | — |
| 1985-08-26 | $6.59 | $6.80 | 195,075 | — | — |
| 1985-08-23 | $6.52 | $6.72 | 288,563 | — | — |
| 1985-08-22 | $6.19 | $6.38 | 304,425 | — | — |
| 1985-08-21 | $6.22 | $6.42 | 48,938 | — | — |
| 1985-08-20 | $6.30 | $6.49 | 148,500 | — | — |
| 1985-08-19 | $6.00 | $6.19 | 67,500 | — | — |
| 1985-08-16 | $6.44 | $6.65 | 12,825 | — | — |
| 1985-08-15 | $6.37 | $6.57 | 16,875 | — | — |
| 1985-08-14 | $6.44 | $6.65 | 21,938 | — | — |
| 1985-08-13 | $6.37 | $6.57 | 3,038 | — | — |
| 1985-08-12 | $6.41 | $6.61 | 16,538 | — | — |
| 1985-08-09 | $6.41 | $6.61 | 15,863 | — | — |
| 1985-08-08 | $6.41 | $6.61 | 19,575 | — | — |
| 1985-08-07 | $6.48 | $6.69 | 32,400 | — | — |
| 1985-08-06 | $6.48 | $6.69 | 33,413 | — | — |
| 1985-08-05 | $6.52 | $6.72 | 6,750 | — | — |
| 1985-08-02 | $6.59 | $6.80 | 53,325 | — | — |
| 1985-08-01 | $6.59 | $6.80 | 169,088 | — | — |
| 1985-07-31 | $6.48 | $6.69 | 41,850 | — | — |
| 1985-07-30 | $6.33 | $6.53 | 86,063 | — | — |
| 1985-07-29 | $6.44 | $6.65 | 148,500 | — | — |
| 1985-07-26 | $6.37 | $6.53 | 11,813 | — | — |
| 1985-07-25 | $6.44 | $6.60 | 15,525 | — | — |
| 1985-07-24 | $6.52 | $6.68 | 19,238 | — | — |
| 1985-07-23 | $6.52 | $6.68 | 27,675 | — | — |
| 1985-07-22 | $6.52 | $6.68 | 53,325 | — | — |
| 1985-07-19 | $6.70 | $6.87 | 11,813 | — | — |
| 1985-07-18 | $6.78 | $6.95 | 28,688 | — | — |
| 1985-07-17 | $6.89 | $7.06 | 183,938 | — | — |
| 1985-07-16 | $6.63 | $6.79 | 32,738 | — | — |
| 1985-07-15 | $6.37 | $6.53 | 31,388 | — | — |
| 1985-07-12 | $6.37 | $6.53 | 34,425 | — | — |
| 1985-07-11 | $6.15 | $6.30 | 81,675 | — | — |
| 1985-07-10 | $6.11 | $6.26 | 25,313 | — | — |
| 1985-07-09 | $6.00 | $6.15 | 6,413 | — | — |
| 1985-07-08 | $6.00 | $6.15 | 36,450 | — | — |
| 1985-07-05 | $6.07 | $6.22 | 49,275 | — | — |
| 1985-07-03 | $6.22 | $6.38 | 128,250 | — | — |
| 1985-07-02 | $5.70 | $5.85 | 71,550 | — | — |
| 1985-07-01 | $5.63 | $5.77 | 26,325 | — | — |
| 1985-06-28 | $5.63 | $5.77 | 103,275 | — | — |
| 1985-06-27 | $5.52 | $5.66 | 52,650 | — | — |
| 1985-06-26 | $5.52 | $5.66 | 166,050 | — | — |
| 1985-06-25 | $5.44 | $5.58 | 47,925 | — | — |
| 1985-06-24 | $5.48 | $5.62 | 29,025 | — | — |
| 1985-06-21 | $5.44 | $5.58 | 5,400 | — | — |
| 1985-06-20 | $5.41 | $5.54 | 68,513 | — | — |
| 1985-06-19 | $5.33 | $5.47 | 33,750 | — | — |
| 1985-06-18 | $5.41 | $5.54 | 17,550 | — | — |
| 1985-06-17 | $5.33 | $5.47 | 848,138 | — | — |
| 1985-06-14 | $5.48 | $5.62 | 19,575 | — | — |
| 1985-06-13 | $5.52 | $5.66 | 16,875 | — | — |
| 1985-06-12 | $5.63 | $5.77 | 5,400 | — | — |
| 1985-06-11 | $5.81 | $5.96 | 675 | — | — |
| 1985-06-10 | $5.78 | $5.92 | 67,163 | — | — |
| 1985-06-07 | $5.85 | $6.00 | 64,463 | — | — |
| 1985-06-06 | $5.89 | $6.03 | 49,275 | — | — |
| 1985-06-05 | $5.81 | $5.96 | 111,713 | — | — |
| 1985-06-04 | $5.70 | $5.85 | 75,263 | — | — |
| 1985-06-03 | $5.63 | $5.77 | 9,113 | — | — |
| 1985-05-31 | $5.56 | $5.69 | 93,150 | — | — |
| 1985-05-30 | $5.56 | $5.69 | 20,250 | — | — |
| 1985-05-29 | $5.41 | $5.54 | 446,175 | — | — |
| 1985-05-28 | $5.48 | $5.62 | 28,350 | — | — |
| 1985-05-24 | $5.33 | $5.47 | 6,413 | — | — |
| 1985-05-23 | $5.33 | $5.47 | 37,800 | — | — |
| 1985-05-22 | $5.19 | $5.31 | 45,563 | — | — |
| 1985-05-21 | $5.26 | $5.39 | 49,950 | — | — |
| 1985-05-20 | $5.19 | $5.31 | 46,238 | — | — |
| 1985-05-17 | $5.04 | $5.16 | 15,525 | — | — |
| 1985-05-16 | $5.04 | $5.16 | 403,650 | — | — |
| 1985-05-15 | $5.04 | $5.16 | 114,075 | — | — |
| 1985-05-14 | $5.00 | $5.12 | 15,188 | — | — |
| 1985-05-13 | $5.04 | $5.16 | 115,088 | — | — |
| 1985-05-10 | $5.07 | $5.20 | 74,588 | — | — |
| 1985-05-09 | $5.00 | $5.12 | 72,900 | — | — |
| 1985-05-08 | $5.07 | $5.20 | 75,600 | — | — |
| 1985-05-07 | $5.04 | $5.16 | 52,988 | — | — |
| 1985-05-06 | $4.85 | $4.97 | 158,288 | — | — |
| 1985-05-03 | $4.96 | $5.09 | 35,775 | — | — |
| 1985-05-02 | $5.00 | $5.12 | 32,738 | — | — |
| 1985-05-01 | $5.04 | $5.16 | 1,688 | — | — |
| 1985-04-30 | $4.96 | $5.09 | 76,275 | — | — |
| 1985-04-29 | $4.96 | $5.09 | 50,288 | — | — |
| 1985-04-26 | $4.93 | $5.05 | 65,813 | — | — |
| 1985-04-25 | $4.85 | $4.97 | 107,663 | — | — |
| 1985-04-24 | $4.89 | $4.97 | 65,475 | — | — |
| 1985-04-23 | $5.07 | $5.16 | 76,613 | — | — |
| 1985-04-22 | $5.26 | $5.35 | 76,950 | — | — |
| 1985-04-19 | $5.33 | $5.43 | 24,638 | — | — |
| 1985-04-18 | $5.48 | $5.58 | 15,525 | — | — |
| 1985-04-17 | $5.52 | $5.61 | 31,725 | — | — |
| 1985-04-16 | $5.41 | $5.50 | 68,850 | — | — |
| 1985-04-15 | $5.56 | $5.65 | 16,875 | — | — |
| 1985-04-12 | $5.48 | $5.58 | 121,838 | — | — |
| 1985-04-11 | $5.56 | $5.65 | 9,450 | — | — |
| 1985-04-10 | $5.63 | $5.73 | 42,525 | — | — |
| 1985-04-09 | $5.52 | $5.61 | 30,713 | — | — |
| 1985-04-08 | $5.52 | $5.61 | 10,463 | — | — |
| 1985-04-04 | $5.52 | $5.61 | 13,838 | — | — |
| 1985-04-03 | $5.56 | $5.65 | 6,075 | — | — |
| 1985-04-02 | $5.52 | $5.61 | 14,513 | — | — |
| 1985-04-01 | $5.56 | $5.65 | 98,213 | — | — |
| 1985-03-29 | $5.56 | $5.65 | 31,050 | — | — |
| 1985-03-28 | $5.48 | $5.58 | 38,138 | — | — |
| 1985-03-27 | $5.56 | $5.65 | 16,875 | — | — |
| 1985-03-26 | $5.41 | $5.50 | 66,150 | — | — |
| 1985-03-25 | $5.48 | $5.58 | 16,538 | — | — |
| 1985-03-22 | $5.48 | $5.58 | 65,813 | — | — |
| 1985-03-21 | $5.48 | $5.58 | 75,263 | — | — |
| 1985-03-20 | $5.63 | $5.73 | 207,900 | — | — |
| 1985-03-19 | $5.74 | $5.84 | 90,788 | — | — |
| 1985-03-18 | $5.74 | $5.84 | 20,925 | — | — |
| 1985-03-15 | $5.93 | $6.03 | 6,750 | — | — |
| 1985-03-14 | $5.96 | $6.07 | 3,038 | — | — |
| 1985-03-13 | $5.93 | $6.03 | 8,438 | — | — |
| 1985-03-12 | $5.89 | $5.99 | 43,538 | — | — |
| 1985-03-11 | $5.93 | $6.03 | 17,550 | — | — |
| 1985-03-08 | $6.04 | $6.14 | 6,413 | — | — |
| 1985-03-07 | $6.00 | $6.10 | 77,963 | — | — |
| 1985-03-06 | $6.07 | $6.18 | 6,075 | — | — |
| 1985-03-05 | $6.11 | $6.22 | 13,163 | — | — |
| 1985-03-04 | $6.22 | $6.33 | 1,013 | — | — |
| 1985-03-01 | $6.22 | $6.33 | 7,763 | — | — |
| 1985-02-28 | $6.22 | $6.33 | 2,700 | — | — |
| 1985-02-27 | $6.26 | $6.37 | 4,388 | — | — |
| 1985-02-26 | $6.22 | $6.33 | 143,438 | — | — |
| 1985-02-25 | $6.15 | $6.25 | 8,775 | — | — |
| 1985-02-22 | $6.19 | $6.29 | 166,050 | — | — |
| 1985-02-21 | $6.26 | $6.37 | 41,850 | — | — |
| 1985-02-20 | $6.22 | $6.33 | 25,988 | — | — |
| 1985-02-19 | $6.22 | $6.33 | 31,050 | — | — |
| 1985-02-15 | $6.30 | $6.41 | 1,273,050 | — | — |
| 1985-02-14 | $6.26 | $6.37 | 87,413 | — | — |
| 1985-02-13 | $6.22 | $6.33 | 157,613 | — | — |
| 1985-02-12 | $6.19 | $6.29 | 44,550 | — | — |
| 1985-02-11 | $6.04 | $6.14 | 52,988 | — | — |
| 1985-02-08 | $5.93 | $6.03 | 85,050 | — | — |
| 1985-02-07 | $6.19 | $6.29 | 35,100 | — | — |
| 1985-02-06 | $6.00 | $6.10 | 14,175 | — | — |
| 1985-02-05 | $6.04 | $6.14 | 68,850 | — | — |
| 1985-02-04 | $6.07 | $6.18 | 80,325 | — | — |
| 1985-02-01 | $6.22 | $6.33 | 36,788 | — | — |
| 1985-01-31 | $6.37 | $6.48 | 84,713 | — | — |
| 1985-01-30 | $6.22 | $6.33 | 140,400 | — | — |
| 1985-01-29 | $6.07 | $6.18 | 12,488 | — | — |
| 1985-01-28 | $6.15 | $6.25 | 32,063 | — | — |
| 1985-01-25 | $6.00 | $6.07 | 137,700 | — | — |
| 1985-01-24 | $6.15 | $6.22 | 224,438 | — | — |
| 1985-01-23 | $5.81 | $5.88 | 177,188 | — | — |
| 1985-01-22 | $5.70 | $5.77 | 93,488 | — | — |
| 1985-01-21 | $5.56 | $5.62 | 36,788 | — | — |
| 1985-01-18 | $5.48 | $5.54 | 13,163 | — | — |
| 1985-01-17 | $5.52 | $5.58 | 4,725 | — | — |
| 1985-01-16 | $5.44 | $5.51 | 179,213 | — | — |
| 1985-01-15 | $5.48 | $5.54 | 145,125 | — | — |
| 1985-01-14 | $5.41 | $5.47 | 135,338 | — | — |
| 1985-01-11 | $5.33 | $5.39 | 46,575 | — | — |
| 1985-01-10 | $5.37 | $5.43 | 36,113 | — | — |
| 1985-01-09 | $5.30 | $5.36 | 49,613 | — | — |
| 1985-01-08 | $5.30 | $5.36 | 66,825 | — | — |
| 1985-01-07 | $5.26 | $5.32 | 27,000 | — | — |
| 1985-01-04 | $5.44 | $5.51 | 1,013 | — | — |
| 1985-01-03 | $5.44 | $5.51 | 3,713 | — | — |
| 1985-01-02 | $5.41 | $5.47 | 69,863 | — | — |