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 | $7.42 | $7.92 | 364,946 | — | — |
| 1985-12-30 | $7.44 | $7.95 | 326,894 | — | — |
| 1985-12-27 | $7.46 | $7.96 | 384,836 | — | — |
| 1985-12-26 | $7.37 | $7.83 | 161,718 | — | — |
| 1985-12-24 | $7.36 | $7.81 | 264,629 | — | — |
| 1985-12-23 | $7.50 | $7.96 | 824,154 | — | — |
| 1985-12-20 | $7.65 | $8.12 | 1,044,678 | — | — |
| 1985-12-19 | $7.37 | $7.83 | 823,290 | — | — |
| 1985-12-18 | $7.53 | $8.00 | 963,387 | — | — |
| 1985-12-17 | $7.69 | $8.16 | 976,359 | — | — |
| 1985-12-16 | $7.83 | $8.32 | 1,841,159 | — | — |
| 1985-12-13 | $7.78 | $8.26 | 869,124 | — | — |
| 1985-12-12 | $7.44 | $7.90 | 377,918 | — | — |
| 1985-12-11 | $7.47 | $7.93 | 1,307,578 | — | — |
| 1985-12-10 | $7.34 | $7.80 | 332,948 | — | — |
| 1985-12-09 | $7.36 | $7.81 | 479,099 | — | — |
| 1985-12-06 | $7.37 | $7.83 | 697,029 | — | — |
| 1985-12-05 | $7.37 | $7.83 | 1,152,778 | — | — |
| 1985-12-04 | $7.07 | $7.50 | 721,243 | — | — |
| 1985-12-03 | $6.92 | $7.35 | 529,258 | — | — |
| 1985-12-02 | $7.00 | $7.43 | 509,367 | — | — |
| 1985-11-29 | $7.17 | $7.61 | 336,407 | — | — |
| 1985-11-27 | $7.21 | $7.66 | 1,234,934 | — | — |
| 1985-11-26 | $6.94 | $7.37 | 921,877 | — | — |
| 1985-11-25 | $6.98 | $7.41 | 1,856,726 | — | — |
| 1985-11-22 | $6.97 | $7.40 | 484,288 | — | — |
| 1985-11-21 | $6.91 | $7.34 | 1,401,841 | — | — |
| 1985-11-20 | $6.79 | $7.21 | 963,387 | — | — |
| 1985-11-19 | $6.75 | $7.17 | 1,246,177 | — | — |
| 1985-11-18 | $6.68 | $7.09 | 1,277,310 | — | — |
| 1985-11-15 | $6.81 | $7.23 | 2,505,326 | — | — |
| 1985-11-14 | $6.74 | $7.15 | 1,272,986 | — | — |
| 1985-11-13 | $6.66 | $7.07 | 1,181,317 | — | — |
| 1985-11-12 | $6.56 | $6.97 | 2,188,809 | — | — |
| 1985-11-11 | $6.48 | $6.88 | 2,557,214 | — | — |
| 1985-11-08 | $6.36 | $6.75 | 1,180,452 | — | — |
| 1985-11-07 | $6.35 | $6.74 | 703,947 | — | — |
| 1985-11-06 | $6.36 | $6.75 | 1,224,557 | — | — |
| 1985-11-05 | $6.36 | $6.75 | 905,446 | — | — |
| 1985-11-04 | $6.30 | $6.69 | 696,164 | — | — |
| 1985-11-01 | $6.30 | $6.69 | 434,994 | — | — |
| 1985-10-31 | $6.33 | $6.72 | 328,624 | — | — |
| 1985-10-30 | $6.35 | $6.74 | 477,370 | — | — |
| 1985-10-29 | $6.27 | $6.66 | 306,139 | — | — |
| 1985-10-28 | $6.29 | $6.68 | 667,626 | — | — |
| 1985-10-25 | $6.27 | $6.66 | 1,314,496 | — | — |
| 1985-10-24 | $6.33 | $6.72 | 632,169 | — | — |
| 1985-10-23 | $6.29 | $6.68 | 1,074,082 | — | — |
| 1985-10-22 | $6.20 | $6.58 | 1,304,983 | — | — |
| 1985-10-21 | $6.17 | $6.55 | 438,454 | — | — |
| 1985-10-18 | $6.17 | $6.55 | 473,046 | — | — |
| 1985-10-17 | $6.22 | $6.60 | 309,598 | — | — |
| 1985-10-16 | $6.22 | $6.60 | 575,092 | — | — |
| 1985-10-15 | $6.22 | $6.60 | 935,714 | — | — |
| 1985-10-14 | $6.20 | $6.58 | 252,522 | — | — |
| 1985-10-11 | $6.20 | $6.58 | 373,594 | — | — |
| 1985-10-10 | $6.23 | $6.61 | 177,284 | — | — |
| 1985-10-09 | $6.26 | $6.64 | 520,610 | — | — |
| 1985-10-08 | $6.27 | $6.66 | 189,391 | — | — |
| 1985-10-07 | $6.32 | $6.71 | 795,616 | — | — |
| 1985-10-04 | $6.33 | $6.72 | 800,805 | — | — |
| 1985-10-03 | $6.27 | $6.66 | 904,581 | — | — |
| 1985-10-02 | $6.07 | $6.45 | 213,606 | — | — |
| 1985-10-01 | $6.11 | $6.49 | 599,306 | — | — |
| 1985-09-30 | $6.07 | $6.45 | 313,922 | — | — |
| 1985-09-26 | $6.04 | $6.37 | 778,320 | — | — |
| 1985-09-25 | $6.10 | $6.43 | 391,754 | — | — |
| 1985-09-24 | $6.16 | $6.49 | 785,238 | — | — |
| 1985-09-23 | $6.14 | $6.48 | 366,675 | — | — |
| 1985-09-20 | $6.00 | $6.32 | 356,298 | — | — |
| 1985-09-19 | $6.07 | $6.40 | 254,251 | — | — |
| 1985-09-18 | $6.01 | $6.34 | 262,899 | — | — |
| 1985-09-17 | $6.04 | $6.37 | 771,402 | — | — |
| 1985-09-16 | $6.00 | $6.32 | 137,503 | — | — |
| 1985-09-13 | $6.00 | $6.32 | 550,878 | — | — |
| 1985-09-12 | $6.03 | $6.35 | 703,082 | — | — |
| 1985-09-11 | $6.04 | $6.37 | 679,733 | — | — |
| 1985-09-10 | $6.04 | $6.37 | 837,126 | — | — |
| 1985-09-09 | $6.07 | $6.40 | 372,729 | — | — |
| 1985-09-06 | $6.13 | $6.46 | 550,013 | — | — |
| 1985-09-05 | $6.09 | $6.42 | 1,098,296 | — | — |
| 1985-09-04 | $6.07 | $6.40 | 262,899 | — | — |
| 1985-09-03 | $6.10 | $6.43 | 917,553 | — | — |
| 1985-08-30 | $6.14 | $6.48 | 1,252,230 | — | — |
| 1985-08-29 | $6.14 | $6.48 | 551,742 | — | — |
| 1985-08-28 | $6.20 | $6.54 | 145,286 | — | — |
| 1985-08-27 | $6.19 | $6.52 | 254,251 | — | — |
| 1985-08-26 | $6.17 | $6.51 | 223,118 | — | — |
| 1985-08-23 | $6.22 | $6.55 | 268,088 | — | — |
| 1985-08-22 | $6.24 | $6.58 | 432,400 | — | — |
| 1985-08-21 | $6.32 | $6.66 | 409,050 | — | — |
| 1985-08-20 | $6.36 | $6.70 | 1,811,756 | — | — |
| 1985-08-19 | $6.45 | $6.80 | 115,018 | — | — |
| 1985-08-16 | $6.52 | $6.87 | 747,187 | — | — |
| 1985-08-15 | $6.45 | $6.80 | 238,685 | — | — |
| 1985-08-14 | $6.37 | $6.72 | 1,550,586 | — | — |
| 1985-08-13 | $6.26 | $6.60 | 151,340 | — | — |
| 1985-08-12 | $6.37 | $6.72 | 597,577 | — | — |
| 1985-08-09 | $6.45 | $6.80 | 250,792 | — | — |
| 1985-08-08 | $6.49 | $6.84 | 418,563 | — | — |
| 1985-08-07 | $6.50 | $6.86 | 1,003,168 | — | — |
| 1985-08-06 | $6.46 | $6.81 | 620,926 | — | — |
| 1985-08-05 | $6.56 | $6.92 | 138,368 | — | — |
| 1985-08-02 | $6.56 | $6.92 | 1,786,677 | — | — |
| 1985-08-01 | $6.58 | $6.93 | 510,232 | — | — |
| 1985-07-31 | $6.49 | $6.84 | 637,358 | — | — |
| 1985-07-30 | $6.39 | $6.74 | 659,842 | — | — |
| 1985-07-29 | $6.52 | $6.87 | 647,735 | — | — |
| 1985-07-26 | $6.55 | $6.90 | 1,321,414 | — | — |
| 1985-07-25 | $6.46 | $6.81 | 2,206,970 | — | — |
| 1985-07-24 | $6.55 | $6.90 | 2,016,714 | — | — |
| 1985-07-23 | $6.45 | $6.80 | 1,312,766 | — | — |
| 1985-07-22 | $6.43 | $6.78 | 524,069 | — | — |
| 1985-07-19 | $6.42 | $6.77 | 426,346 | — | — |
| 1985-07-18 | $6.42 | $6.77 | 969,441 | — | — |
| 1985-07-17 | $6.32 | $6.66 | 1,185,641 | — | — |
| 1985-07-16 | $6.36 | $6.70 | 486,018 | — | — |
| 1985-07-15 | $6.35 | $6.69 | 660,707 | — | — |
| 1985-07-12 | $6.35 | $6.69 | 333,813 | — | — |
| 1985-07-11 | $6.30 | $6.64 | 933,119 | — | — |
| 1985-07-10 | $6.24 | $6.58 | 247,333 | — | — |
| 1985-07-09 | $6.22 | $6.55 | 278,466 | — | — |
| 1985-07-08 | $6.24 | $6.58 | 390,025 | — | — |
| 1985-07-05 | $6.24 | $6.58 | 209,282 | — | — |
| 1985-07-03 | $6.19 | $6.52 | 342,461 | — | — |
| 1985-07-02 | $6.30 | $6.64 | 319,111 | — | — |
| 1985-07-01 | $6.46 | $6.81 | 452,290 | — | — |
| 1985-06-28 | $6.43 | $6.78 | 815,506 | — | — |
| 1985-06-27 | $6.36 | $6.70 | 976,359 | — | — |
| 1985-06-26 | $6.30 | $6.61 | 621,791 | — | — |
| 1985-06-25 | $6.29 | $6.59 | 671,085 | — | — |
| 1985-06-24 | $6.24 | $6.55 | 370,134 | — | — |
| 1985-06-21 | $6.24 | $6.55 | 447,102 | — | — |
| 1985-06-20 | $6.17 | $6.47 | 326,030 | — | — |
| 1985-06-19 | $6.09 | $6.38 | 1,256,554 | — | — |
| 1985-06-18 | $6.11 | $6.41 | 359,757 | — | — |
| 1985-06-17 | $6.07 | $6.36 | 185,067 | — | — |
| 1985-06-14 | $6.11 | $6.41 | 190,256 | — | — |
| 1985-06-13 | $6.09 | $6.38 | 208,417 | — | — |
| 1985-06-12 | $6.11 | $6.41 | 108,100 | — | — |
| 1985-06-11 | $6.10 | $6.39 | 354,568 | — | — |
| 1985-06-10 | $6.17 | $6.47 | 585,470 | — | — |
| 1985-06-07 | $6.22 | $6.52 | 665,031 | — | — |
| 1985-06-06 | $6.17 | $6.47 | 358,027 | — | — |
| 1985-06-05 | $6.13 | $6.43 | 1,228,016 | — | — |
| 1985-06-04 | $6.06 | $6.35 | 172,095 | — | — |
| 1985-06-03 | $6.07 | $6.36 | 188,526 | — | — |
| 1985-05-31 | $6.10 | $6.39 | 586,334 | — | — |
| 1985-05-30 | $6.13 | $6.43 | 364,946 | — | — |
| 1985-05-29 | $5.98 | $6.27 | 333,813 | — | — |
| 1985-05-28 | $5.94 | $6.23 | 264,629 | — | — |
| 1985-05-24 | $6.06 | $6.35 | 929,660 | — | — |
| 1985-05-23 | $6.04 | $6.33 | 533,582 | — | — |
| 1985-05-22 | $6.10 | $6.39 | 473,910 | — | — |
| 1985-05-21 | $6.17 | $6.47 | 736,810 | — | — |
| 1985-05-20 | $6.09 | $6.38 | 1,022,194 | — | — |
| 1985-05-17 | $6.07 | $6.36 | 1,956,178 | — | — |
| 1985-05-16 | $5.87 | $6.15 | 1,028,247 | — | — |
| 1985-05-15 | $5.93 | $6.21 | 951,280 | — | — |
| 1985-05-14 | $5.93 | $6.21 | 741,134 | — | — |
| 1985-05-13 | $5.94 | $6.23 | 594,118 | — | — |
| 1985-05-10 | $6.00 | $6.29 | 1,306,713 | — | — |
| 1985-05-09 | $5.78 | $6.06 | 1,075,811 | — | — |
| 1985-05-08 | $5.61 | $5.88 | 850,963 | — | — |
| 1985-05-07 | $5.54 | $5.80 | 575,092 | — | — |
| 1985-05-06 | $5.54 | $5.80 | 919,282 | — | — |
| 1985-05-03 | $5.55 | $5.82 | 1,015,275 | — | — |
| 1985-05-02 | $5.56 | $5.83 | 1,254,825 | — | — |
| 1985-05-01 | $5.59 | $5.86 | 276,736 | — | — |
| 1985-04-30 | $5.64 | $5.91 | 768,807 | — | — |
| 1985-04-29 | $5.62 | $5.89 | 766,213 | — | — |
| 1985-04-26 | $5.65 | $5.93 | 323,435 | — | — |
| 1985-04-25 | $5.65 | $5.93 | 366,675 | — | — |
| 1985-04-24 | $5.67 | $5.94 | 798,210 | — | — |
| 1985-04-23 | $5.67 | $5.94 | 676,274 | — | — |
| 1985-04-22 | $5.61 | $5.88 | 172,095 | — | — |
| 1985-04-19 | $5.59 | $5.86 | 402,997 | — | — |
| 1985-04-18 | $5.61 | $5.88 | 510,232 | — | — |
| 1985-04-17 | $5.59 | $5.86 | 353,703 | — | — |
| 1985-04-16 | $5.64 | $5.91 | 509,367 | — | — |
| 1985-04-15 | $5.62 | $5.89 | 895,068 | — | — |
| 1985-04-12 | $5.59 | $5.86 | 191,121 | — | — |
| 1985-04-11 | $5.59 | $5.86 | 1,281,634 | — | — |
| 1985-04-10 | $5.55 | $5.82 | 1,676,847 | — | — |
| 1985-04-09 | $5.49 | $5.76 | 528,393 | — | — |
| 1985-04-08 | $5.43 | $5.70 | 344,190 | — | — |
| 1985-04-04 | $5.42 | $5.68 | 1,158,832 | — | — |
| 1985-04-03 | $5.43 | $5.70 | 1,058,515 | — | — |
| 1985-04-02 | $5.58 | $5.85 | 906,310 | — | — |
| 1985-04-01 | $5.56 | $5.83 | 480,829 | — | — |
| 1985-03-29 | $5.59 | $5.86 | 474,775 | — | — |
| 1985-03-28 | $5.59 | $5.83 | 181,608 | — | — |
| 1985-03-27 | $5.59 | $5.83 | 70,914 | — | — |
| 1985-03-26 | $5.59 | $5.83 | 559,526 | — | — |
| 1985-03-25 | $5.59 | $5.83 | 328,624 | — | — |
| 1985-03-22 | $5.61 | $5.84 | 872,583 | — | — |
| 1985-03-21 | $5.62 | $5.86 | 890,744 | — | — |
| 1985-03-20 | $5.62 | $5.86 | 927,930 | — | — |
| 1985-03-19 | $5.69 | $5.93 | 205,822 | — | — |
| 1985-03-18 | $5.64 | $5.87 | 897,662 | — | — |
| 1985-03-15 | $5.68 | $5.92 | 227,442 | — | — |
| 1985-03-14 | $5.67 | $5.90 | 348,514 | — | — |
| 1985-03-13 | $5.67 | $5.90 | 63,130 | — | — |
| 1985-03-12 | $5.67 | $5.90 | 229,172 | — | — |
| 1985-03-11 | $5.67 | $5.90 | 220,524 | — | — |
| 1985-03-08 | $5.67 | $5.90 | 269,818 | — | — |
| 1985-03-07 | $5.69 | $5.93 | 277,601 | — | — |
| 1985-03-06 | $5.64 | $5.87 | 753,241 | — | — |
| 1985-03-05 | $5.71 | $5.95 | 128,855 | — | — |
| 1985-03-04 | $5.69 | $5.93 | 235,226 | — | — |
| 1985-03-01 | $5.74 | $5.98 | 380,512 | — | — |
| 1985-02-28 | $5.71 | $5.95 | 193,715 | — | — |
| 1985-02-27 | $5.74 | $5.98 | 460,074 | — | — |
| 1985-02-26 | $5.74 | $5.98 | 191,121 | — | — |
| 1985-02-25 | $5.75 | $5.99 | 105,506 | — | — |
| 1985-02-22 | $5.72 | $5.96 | 601,036 | — | — |
| 1985-02-21 | $5.71 | $5.95 | 433,265 | — | — |
| 1985-02-20 | $5.78 | $6.02 | 434,130 | — | — |
| 1985-02-19 | $5.85 | $6.10 | 738,539 | — | — |
| 1985-02-15 | $5.87 | $6.11 | 357,162 | — | — |
| 1985-02-14 | $5.84 | $6.08 | 1,437,298 | — | — |
| 1985-02-13 | $5.75 | $5.99 | 1,203,802 | — | — |
| 1985-02-12 | $5.64 | $5.87 | 1,071,487 | — | — |
| 1985-02-11 | $5.59 | $5.83 | 505,908 | — | — |
| 1985-02-08 | $5.61 | $5.84 | 582,010 | — | — |
| 1985-02-07 | $5.62 | $5.86 | 2,001,147 | — | — |
| 1985-02-06 | $5.62 | $5.86 | 632,169 | — | — |
| 1985-02-05 | $5.74 | $5.98 | 548,283 | — | — |
| 1985-02-04 | $5.68 | $5.92 | 1,172,669 | — | — |
| 1985-02-01 | $5.64 | $5.87 | 541,365 | — | — |
| 1985-01-31 | $5.55 | $5.78 | 985,872 | — | — |
| 1985-01-30 | $5.55 | $5.78 | 483,423 | — | — |
| 1985-01-29 | $5.58 | $5.81 | 320,841 | — | — |
| 1985-01-28 | $5.58 | $5.81 | 673,679 | — | — |
| 1985-01-25 | $5.54 | $5.77 | 443,642 | — | — |
| 1985-01-24 | $5.48 | $5.71 | 357,162 | — | — |
| 1985-01-23 | $5.55 | $5.78 | 488,612 | — | — |
| 1985-01-22 | $5.51 | $5.74 | 795,616 | — | — |
| 1985-01-21 | $5.35 | $5.57 | 350,244 | — | — |
| 1985-01-18 | $5.25 | $5.47 | 853,558 | — | — |
| 1985-01-17 | $5.25 | $5.47 | 373,594 | — | — |
| 1985-01-16 | $5.22 | $5.44 | 1,753,814 | — | — |
| 1985-01-15 | $5.29 | $5.51 | 1,336,981 | — | — |
| 1985-01-14 | $5.43 | $5.66 | 266,358 | — | — |
| 1985-01-11 | $5.39 | $5.62 | 259,440 | — | — |
| 1985-01-10 | $5.42 | $5.65 | 683,192 | — | — |
| 1985-01-09 | $5.32 | $5.54 | 1,599,015 | — | — |
| 1985-01-08 | $5.26 | $5.48 | 561,255 | — | — |
| 1985-01-07 | $5.23 | $5.45 | 1,300,659 | — | — |
| 1985-01-04 | $5.17 | $5.39 | 4,705,377 | — | — |
| 1985-01-03 | $5.41 | $5.63 | 191,121 | — | — |
| 1985-01-02 | $5.33 | $5.56 | 1,108,674 | — | — |