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
- 1980-10-20 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 | $5.67 | $5.67 | 3,750 | — | — |
| 1985-12-30 | $5.42 | $5.42 | 6,450 | — | — |
| 1985-12-27 | $5.75 | $5.75 | 1,800 | — | — |
| 1985-12-26 | $5.75 | $5.75 | 8,250 | — | — |
| 1985-12-24 | $5.50 | $5.50 | 2,700 | — | — |
| 1985-12-23 | $5.42 | $5.42 | 900 | — | — |
| 1985-12-20 | $5.67 | $5.67 | 3,300 | — | — |
| 1985-12-19 | $5.42 | $5.42 | 1,500 | — | — |
| 1985-12-18 | $5.50 | $5.50 | 12,900 | — | — |
| 1985-12-17 | $5.58 | $5.58 | 27,750 | — | — |
| 1985-12-16 | $5.83 | $5.83 | 18,150 | — | — |
| 1985-12-13 | $5.83 | $5.83 | 19,950 | — | — |
| 1985-12-12 | $5.92 | $5.92 | 5,100 | — | — |
| 1985-12-11 | $6.08 | $6.08 | 2,850 | — | — |
| 1985-12-10 | $5.92 | $5.92 | 7,050 | — | — |
| 1985-12-09 | $6.08 | $6.08 | 12,150 | — | — |
| 1985-12-06 | $6.08 | $6.08 | 10,350 | — | — |
| 1985-12-05 | $6.00 | $6.00 | 16,800 | — | — |
| 1985-12-04 | $6.00 | $6.00 | 1,050 | — | — |
| 1985-12-03 | $6.00 | $6.00 | 5,550 | — | — |
| 1985-12-02 | $6.08 | $6.08 | 12,600 | — | — |
| 1985-11-29 | $5.83 | $5.83 | 3,600 | — | — |
| 1985-11-27 | $6.00 | $6.00 | 1,650 | — | — |
| 1985-11-26 | $5.75 | $5.75 | 900 | — | — |
| 1985-11-25 | $5.75 | $5.75 | 4,350 | — | — |
| 1985-11-22 | $5.75 | $5.75 | 6,900 | — | — |
| 1985-11-21 | $5.83 | $5.83 | 6,000 | — | — |
| 1985-11-20 | $5.75 | $5.75 | 3,450 | — | — |
| 1985-11-19 | $5.75 | $5.75 | 6,150 | — | — |
| 1985-11-18 | $6.00 | $6.00 | 8,400 | — | — |
| 1985-11-15 | $5.83 | $5.83 | 5,100 | — | — |
| 1985-11-14 | $6.00 | $6.00 | 4,050 | — | — |
| 1985-11-13 | $6.00 | $6.00 | 7,200 | — | — |
| 1985-11-12 | $6.17 | $6.17 | 9,900 | — | — |
| 1985-11-11 | $6.00 | $6.00 | 23,250 | — | — |
| 1985-11-08 | $5.92 | $5.92 | 9,000 | — | — |
| 1985-11-07 | $6.00 | $6.00 | 2,550 | — | — |
| 1985-11-06 | $6.00 | $6.00 | 5,850 | — | — |
| 1985-11-05 | $5.83 | $5.83 | 33,600 | — | — |
| 1985-11-04 | $5.92 | $5.92 | 6,450 | — | — |
| 1985-11-01 | $5.92 | $5.92 | 6,150 | — | — |
| 1985-10-31 | $5.92 | $5.92 | 13,950 | — | — |
| 1985-10-30 | $5.92 | $5.92 | 5,400 | — | — |
| 1985-10-29 | $5.92 | $5.92 | 12,300 | — | — |
| 1985-10-28 | $5.92 | $5.92 | 38,550 | — | — |
| 1985-10-25 | $5.67 | $5.67 | 4,050 | — | — |
| 1985-10-24 | $5.33 | $5.33 | 37,050 | — | — |
| 1985-10-23 | $5.50 | $5.50 | 28,650 | — | — |
| 1985-10-22 | $5.25 | $5.25 | 3,600 | — | — |
| 1985-10-21 | $5.25 | $5.25 | 10,350 | — | — |
| 1985-10-18 | $5.17 | $5.17 | 16,200 | — | — |
| 1985-10-17 | $5.33 | $5.33 | 1,050 | — | — |
| 1985-10-16 | $5.42 | $5.42 | 0 | — | — |
| 1985-10-15 | $5.42 | $5.42 | 450 | — | — |
| 1985-10-14 | $5.33 | $5.33 | 31,200 | — | — |
| 1985-10-11 | $5.25 | $5.25 | 13,500 | — | — |
| 1985-10-10 | $5.33 | $5.33 | 600 | — | — |
| 1985-10-09 | $5.33 | $5.33 | 300 | — | — |
| 1985-10-08 | $5.33 | $5.33 | 43,650 | — | — |
| 1985-10-07 | $5.25 | $5.25 | 8,250 | — | — |
| 1985-10-04 | $5.25 | $5.25 | 3,450 | — | — |
| 1985-10-03 | $5.33 | $5.33 | 7,650 | — | — |
| 1985-10-02 | $5.17 | $5.17 | 11,250 | — | — |
| 1985-10-01 | $5.17 | $5.17 | 4,800 | — | — |
| 1985-09-30 | $5.25 | $5.25 | 3,150 | — | — |
| 1985-09-26 | $5.17 | $5.17 | 4,350 | — | — |
| 1985-09-25 | $5.17 | $5.17 | 12,150 | — | — |
| 1985-09-24 | $5.25 | $5.25 | 20,550 | — | — |
| 1985-09-23 | $5.42 | $5.42 | 15,600 | — | — |
| 1985-09-20 | $5.50 | $5.50 | 8,250 | — | — |
| 1985-09-19 | $5.33 | $5.33 | 11,100 | — | — |
| 1985-09-18 | $5.50 | $5.50 | 9,300 | — | — |
| 1985-09-17 | $5.75 | $5.75 | 12,750 | — | — |
| 1985-09-16 | $6.00 | $6.00 | 8,400 | — | — |
| 1985-09-13 | $5.92 | $5.92 | 12,900 | — | — |
| 1985-09-12 | $6.00 | $6.00 | 5,400 | — | — |
| 1985-09-11 | $6.08 | $6.08 | 3,900 | — | — |
| 1985-09-10 | $6.08 | $6.08 | 750 | — | — |
| 1985-09-09 | $6.08 | $6.08 | 7,650 | — | — |
| 1985-09-06 | $6.25 | $6.25 | 3,900 | — | — |
| 1985-09-05 | $6.25 | $6.25 | 3,300 | — | — |
| 1985-09-04 | $6.25 | $6.25 | 2,400 | — | — |
| 1985-09-03 | $6.17 | $6.17 | 9,000 | — | — |
| 1985-08-30 | $6.25 | $6.25 | 13,800 | — | — |
| 1985-08-29 | $6.08 | $6.08 | 8,850 | — | — |
| 1985-08-28 | $6.00 | $6.00 | 6,600 | — | — |
| 1985-08-27 | $5.92 | $5.92 | 15,750 | — | — |
| 1985-08-26 | $5.92 | $5.92 | 7,650 | — | — |
| 1985-08-23 | $5.92 | $5.92 | 19,800 | — | — |
| 1985-08-22 | $5.83 | $5.83 | 17,400 | — | — |
| 1985-08-21 | $5.92 | $5.92 | 1,950 | — | — |
| 1985-08-20 | $5.83 | $5.83 | 55,200 | — | — |
| 1985-08-19 | $5.75 | $5.75 | 22,050 | — | — |
| 1985-08-16 | $5.58 | $5.58 | 17,250 | — | — |
| 1985-08-15 | $5.75 | $5.75 | 69,450 | — | — |
| 1985-08-14 | $6.42 | $6.42 | 15,900 | — | — |
| 1985-08-13 | $6.50 | $6.50 | 38,850 | — | — |
| 1985-08-12 | $6.83 | $6.83 | 61,500 | — | — |
| 1985-08-09 | $6.83 | $6.83 | 41,700 | — | — |
| 1985-08-08 | $6.67 | $6.67 | 8,100 | — | — |
| 1985-08-07 | $6.75 | $6.75 | 3,900 | — | — |
| 1985-08-06 | $6.75 | $6.75 | 4,200 | — | — |
| 1985-08-05 | $6.75 | $6.75 | 13,350 | — | — |
| 1985-08-02 | $6.75 | $6.75 | 30,150 | — | — |
| 1985-08-01 | $6.75 | $6.75 | 5,850 | — | — |
| 1985-07-31 | $6.58 | $6.58 | 16,800 | — | — |
| 1985-07-30 | $6.67 | $6.67 | 10,650 | — | — |
| 1985-07-29 | $6.58 | $6.58 | 17,100 | — | — |
| 1985-07-26 | $6.50 | $6.50 | 28,350 | — | — |
| 1985-07-25 | $6.25 | $6.25 | 750 | — | — |
| 1985-07-24 | $6.33 | $6.33 | 6,150 | — | — |
| 1985-07-23 | $6.50 | $6.50 | 3,600 | — | — |
| 1985-07-22 | $6.42 | $6.42 | 7,350 | — | — |
| 1985-07-19 | $6.33 | $6.33 | 2,700 | — | — |
| 1985-07-18 | $6.25 | $6.25 | 14,100 | — | — |
| 1985-07-17 | $6.42 | $6.42 | 25,500 | — | — |
| 1985-07-16 | $6.25 | $6.25 | 3,450 | — | — |
| 1985-07-15 | $6.33 | $6.33 | 3,000 | — | — |
| 1985-07-12 | $6.25 | $6.25 | 39,900 | — | — |
| 1985-07-11 | $6.25 | $6.25 | 2,250 | — | — |
| 1985-07-10 | $6.42 | $6.42 | 2,700 | — | — |
| 1985-07-09 | $6.33 | $6.33 | 27,450 | — | — |
| 1985-07-08 | $5.92 | $5.92 | 6,750 | — | — |
| 1985-07-05 | $6.17 | $6.17 | 1,950 | — | — |
| 1985-07-03 | $6.08 | $6.08 | 1,950 | — | — |
| 1985-07-02 | $6.08 | $6.08 | 2,550 | — | — |
| 1985-07-01 | $6.08 | $6.08 | 300 | — | — |
| 1985-06-28 | $6.08 | $6.08 | 5,550 | — | — |
| 1985-06-27 | $5.83 | $5.83 | 7,650 | — | — |
| 1985-06-26 | $5.67 | $5.67 | 600 | — | — |
| 1985-06-25 | $5.92 | $5.92 | 3,150 | — | — |
| 1985-06-24 | $5.67 | $5.67 | 2,550 | — | — |
| 1985-06-21 | $5.92 | $5.92 | 1,050 | — | — |
| 1985-06-20 | $5.92 | $5.92 | 8,250 | — | — |
| 1985-06-19 | $5.67 | $5.67 | 10,500 | — | — |
| 1985-06-18 | $6.00 | $6.00 | 12,150 | — | — |
| 1985-06-17 | $5.92 | $5.92 | 1,500 | — | — |
| 1985-06-14 | $5.92 | $5.92 | 10,050 | — | — |
| 1985-06-13 | $6.08 | $6.08 | 4,800 | — | — |
| 1985-06-12 | $6.33 | $6.33 | 6,900 | — | — |
| 1985-06-11 | $6.25 | $6.25 | 6,000 | — | — |
| 1985-06-10 | $6.25 | $6.25 | 4,200 | — | — |
| 1985-06-07 | $6.42 | $6.42 | 6,150 | — | — |
| 1985-06-06 | $6.42 | $6.42 | 48,000 | — | — |
| 1985-06-05 | $6.17 | $6.17 | 14,400 | — | — |
| 1985-06-04 | $6.33 | $6.33 | 3,000 | — | — |
| 1985-06-03 | $6.42 | $6.42 | 6,900 | — | — |
| 1985-05-31 | $6.17 | $6.17 | 23,550 | — | — |
| 1985-05-30 | $6.17 | $6.17 | 5,850 | — | — |
| 1985-05-29 | $6.33 | $6.33 | 18,600 | — | — |
| 1985-05-28 | $6.17 | $6.17 | 14,250 | — | — |
| 1985-05-24 | $6.42 | $6.42 | 4,200 | — | — |
| 1985-05-23 | $6.42 | $6.42 | 34,950 | — | — |
| 1985-05-22 | $6.42 | $6.42 | 12,000 | — | — |
| 1985-05-21 | $6.50 | $6.50 | 24,150 | — | — |
| 1985-05-20 | $6.33 | $6.33 | 69,450 | — | — |
| 1985-05-17 | $6.17 | $6.17 | 7,800 | — | — |
| 1985-05-16 | $6.25 | $6.25 | 2,100 | — | — |
| 1985-05-15 | $6.25 | $6.25 | 750 | — | — |
| 1985-05-14 | $6.00 | $6.00 | 3,450 | — | — |
| 1985-05-13 | $6.17 | $6.17 | 6,450 | — | — |
| 1985-05-10 | $6.17 | $6.17 | 1,050 | — | — |
| 1985-05-09 | $5.92 | $5.92 | 4,950 | — | — |
| 1985-05-08 | $6.17 | $6.17 | 4,200 | — | — |
| 1985-05-07 | $6.17 | $6.17 | 450 | — | — |
| 1985-05-06 | $6.00 | $6.00 | 2,550 | — | — |
| 1985-05-03 | $6.17 | $6.17 | 23,400 | — | — |
| 1985-05-02 | $6.00 | $6.00 | 9,900 | — | — |
| 1985-05-01 | $5.75 | $5.75 | 2,700 | — | — |
| 1985-04-30 | $5.75 | $5.75 | 4,950 | — | — |
| 1985-04-29 | $5.83 | $5.83 | 15,900 | — | — |
| 1985-04-26 | $6.00 | $6.00 | 11,100 | — | — |
| 1985-04-25 | $6.00 | $6.00 | 1,800 | — | — |
| 1985-04-24 | $6.17 | $6.17 | 10,050 | — | — |
| 1985-04-23 | $6.17 | $6.17 | 9,150 | — | — |
| 1985-04-22 | $6.17 | $6.17 | 1,050 | — | — |
| 1985-04-19 | $6.17 | $6.17 | 6,000 | — | — |
| 1985-04-18 | $6.08 | $6.08 | 6,750 | — | — |
| 1985-04-17 | $6.00 | $6.00 | 1,050 | — | — |
| 1985-04-16 | $6.00 | $6.00 | 15,300 | — | — |
| 1985-04-15 | $6.42 | $6.42 | 4,500 | — | — |
| 1985-04-12 | $6.33 | $6.33 | 2,850 | — | — |
| 1985-04-11 | $6.22 | $6.22 | 9,450 | — | — |
| 1985-04-10 | $5.89 | $5.89 | 4,500 | — | — |
| 1985-04-09 | $6.11 | $6.11 | 2,025 | — | — |
| 1985-04-08 | $5.78 | $5.78 | 4,950 | — | — |
| 1985-04-04 | $6.00 | $6.00 | 9,000 | — | — |
| 1985-04-03 | $6.00 | $6.00 | 22,500 | — | — |
| 1985-04-02 | $6.00 | $6.00 | 8,775 | — | — |
| 1985-04-01 | $6.33 | $6.33 | 1,350 | — | — |
| 1985-03-29 | $6.11 | $6.11 | 2,025 | — | — |
| 1985-03-28 | $6.11 | $6.11 | 675 | — | — |
| 1985-03-27 | $6.22 | $6.22 | 1,800 | — | — |
| 1985-03-26 | $6.22 | $6.22 | 9,450 | — | — |
| 1985-03-25 | $6.44 | $6.44 | 1,350 | — | — |
| 1985-03-22 | $6.33 | $6.33 | 3,825 | — | — |
| 1985-03-21 | $6.33 | $6.33 | 12,600 | — | — |
| 1985-03-20 | $6.33 | $6.33 | 2,025 | — | — |
| 1985-03-19 | $6.22 | $6.22 | 3,825 | — | — |
| 1985-03-18 | $6.22 | $6.22 | 16,650 | — | — |
| 1985-03-15 | $6.33 | $6.33 | 6,300 | — | — |
| 1985-03-14 | $6.11 | $6.11 | 27,900 | — | — |
| 1985-03-13 | $6.44 | $6.44 | 13,275 | — | — |
| 1985-03-12 | $6.56 | $6.56 | 16,425 | — | — |
| 1985-03-11 | $6.56 | $6.56 | 35,100 | — | — |
| 1985-03-08 | $6.67 | $6.67 | 35,100 | — | — |
| 1985-03-07 | $6.56 | $6.56 | 23,400 | — | — |
| 1985-03-06 | $6.00 | $6.00 | 41,175 | — | — |
| 1985-03-05 | $6.33 | $6.33 | 87,075 | — | — |
| 1985-03-04 | $6.00 | $6.00 | 83,475 | — | — |
| 1985-03-01 | $5.44 | $5.44 | 23,175 | — | — |
| 1985-02-28 | $5.56 | $5.56 | 3,825 | — | — |
| 1985-02-27 | $5.44 | $5.44 | 14,400 | — | — |
| 1985-02-26 | $5.44 | $5.44 | 8,550 | — | — |
| 1985-02-25 | $5.44 | $5.44 | 6,075 | — | — |
| 1985-02-22 | $5.44 | $5.44 | 3,825 | — | — |
| 1985-02-21 | $5.44 | $5.44 | 1,800 | — | — |
| 1985-02-20 | $5.67 | $5.67 | 5,175 | — | — |
| 1985-02-19 | $5.44 | $5.44 | 6,525 | — | — |
| 1985-02-15 | $5.44 | $5.44 | 12,825 | — | — |
| 1985-02-14 | $5.33 | $5.33 | 10,125 | — | — |
| 1985-02-13 | $5.22 | $5.22 | 39,150 | — | — |
| 1985-02-12 | $5.11 | $5.11 | 4,500 | — | — |
| 1985-02-11 | $5.11 | $5.11 | 1,350 | — | — |
| 1985-02-08 | $5.11 | $5.11 | 7,200 | — | — |
| 1985-02-07 | $5.11 | $5.11 | 20,925 | — | — |
| 1985-02-06 | $5.11 | $5.11 | 10,350 | — | — |
| 1985-02-05 | $5.00 | $5.00 | 9,225 | — | — |
| 1985-02-04 | $4.78 | $4.78 | 17,325 | — | — |
| 1985-02-01 | $5.11 | $5.11 | 5,625 | — | — |
| 1985-01-31 | $5.11 | $5.11 | 23,400 | — | — |
| 1985-01-30 | $5.22 | $5.22 | 22,275 | — | — |
| 1985-01-29 | $5.11 | $5.11 | 39,150 | — | — |
| 1985-01-28 | $4.89 | $4.89 | 49,950 | — | — |
| 1985-01-25 | $4.44 | $4.44 | 6,975 | — | — |
| 1985-01-24 | $4.78 | $4.78 | 23,850 | — | — |
| 1985-01-23 | $4.78 | $4.78 | 22,500 | — | — |
| 1985-01-22 | $4.56 | $4.56 | 7,650 | — | — |
| 1985-01-21 | $4.33 | $4.33 | 17,550 | — | — |
| 1985-01-18 | $4.22 | $4.22 | 14,400 | — | — |
| 1985-01-17 | $4.22 | $4.22 | 5,175 | — | — |
| 1985-01-16 | $4.11 | $4.11 | 3,150 | — | — |
| 1985-01-15 | $4.00 | $4.00 | 675 | — | — |
| 1985-01-14 | $4.22 | $4.22 | 225 | — | — |
| 1985-01-11 | $4.00 | $4.00 | 675 | — | — |
| 1985-01-10 | $4.00 | $4.00 | 11,250 | — | — |
| 1985-01-09 | $4.11 | $4.11 | 2,250 | — | — |
| 1985-01-08 | $4.22 | $4.22 | 900 | — | — |
| 1985-01-07 | $4.22 | $4.22 | 4,500 | — | — |
| 1985-01-04 | $4.11 | $4.11 | 1,125 | — | — |
| 1985-01-03 | $4.11 | $4.11 | 10,575 | — | — |
| 1985-01-02 | $4.11 | $4.11 | 9,225 | — | — |