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 | $7.11 | $8.30 | 515,427 | — | — |
| 1985-12-30 | $7.06 | $8.25 | 147,791 | — | — |
| 1985-12-27 | $7.13 | $8.33 | 249,299 | — | — |
| 1985-12-26 | $7.03 | $8.22 | 437,061 | — | — |
| 1985-12-24 | $7.06 | $8.25 | 214,060 | — | — |
| 1985-12-23 | $7.18 | $8.39 | 453,892 | — | — |
| 1985-12-20 | $7.32 | $8.55 | 754,207 | — | — |
| 1985-12-19 | $7.34 | $8.58 | 264,551 | — | — |
| 1985-12-18 | $7.30 | $8.52 | 215,112 | — | — |
| 1985-12-17 | $7.37 | $8.61 | 490,182 | — | — |
| 1985-12-16 | $7.34 | $8.58 | 586,430 | — | — |
| 1985-12-13 | $7.44 | $8.69 | 420,757 | — | — |
| 1985-12-12 | $7.37 | $8.61 | 1,106,591 | — | — |
| 1985-12-11 | $7.49 | $8.75 | 971,423 | — | — |
| 1985-12-10 | $7.37 | $8.61 | 930,399 | — | — |
| 1985-12-09 | $7.15 | $8.36 | 584,326 | — | — |
| 1985-12-06 | $7.15 | $8.36 | 312,412 | — | — |
| 1985-12-05 | $7.20 | $8.41 | 361,851 | — | — |
| 1985-12-04 | $7.08 | $8.27 | 128,857 | — | — |
| 1985-12-03 | $7.06 | $8.25 | 85,729 | — | — |
| 1985-12-02 | $7.03 | $8.22 | 139,376 | — | — |
| 1985-11-29 | $7.11 | $8.30 | 211,430 | — | — |
| 1985-11-27 | $7.06 | $8.25 | 621,142 | — | — |
| 1985-11-26 | $6.99 | $8.16 | 439,165 | — | — |
| 1985-11-25 | $6.77 | $7.91 | 619,039 | — | — |
| 1985-11-22 | $6.89 | $8.05 | 115,182 | — | — |
| 1985-11-21 | $6.84 | $8.00 | 491,760 | — | — |
| 1985-11-20 | $6.89 | $8.05 | 518,057 | — | — |
| 1985-11-19 | $6.84 | $8.00 | 250,350 | — | — |
| 1985-11-18 | $6.89 | $8.05 | 152,524 | — | — |
| 1985-11-15 | $6.92 | $8.08 | 340,287 | — | — |
| 1985-11-14 | $6.82 | $7.97 | 221,423 | — | — |
| 1985-11-13 | $6.82 | $7.97 | 41,550 | — | — |
| 1985-11-12 | $6.92 | $7.99 | 488,604 | — | — |
| 1985-11-11 | $6.96 | $8.05 | 185,659 | — | — |
| 1985-11-08 | $6.87 | $7.94 | 187,237 | — | — |
| 1985-11-07 | $6.84 | $7.91 | 44,179 | — | — |
| 1985-11-06 | $6.80 | $7.85 | 970,371 | — | — |
| 1985-11-05 | $6.84 | $7.91 | 162,517 | — | — |
| 1985-11-04 | $6.84 | $7.91 | 99,930 | — | — |
| 1985-11-01 | $6.84 | $7.91 | 539,621 | — | — |
| 1985-10-31 | $6.77 | $7.83 | 176,718 | — | — |
| 1985-10-30 | $6.75 | $7.80 | 91,515 | — | — |
| 1985-10-29 | $6.73 | $7.77 | 503,331 | — | — |
| 1985-10-28 | $6.63 | $7.66 | 189,341 | — | — |
| 1985-10-25 | $6.51 | $7.52 | 725,280 | — | — |
| 1985-10-24 | $6.51 | $7.52 | 59,958 | — | — |
| 1985-10-23 | $6.58 | $7.61 | 90,463 | — | — |
| 1985-10-22 | $6.56 | $7.58 | 310,834 | — | — |
| 1985-10-21 | $6.68 | $7.72 | 140,954 | — | — |
| 1985-10-18 | $6.70 | $7.74 | 679,523 | — | — |
| 1985-10-17 | $6.61 | $7.63 | 515,953 | — | — |
| 1985-10-16 | $6.35 | $7.33 | 525,946 | — | — |
| 1985-10-15 | $6.16 | $7.11 | 57,854 | — | — |
| 1985-10-14 | $6.23 | $7.19 | 94,670 | — | — |
| 1985-10-11 | $6.32 | $7.30 | 198,282 | — | — |
| 1985-10-10 | $6.35 | $7.33 | 113,604 | — | — |
| 1985-10-09 | $6.27 | $7.25 | 430,224 | — | — |
| 1985-10-08 | $6.32 | $7.30 | 97,300 | — | — |
| 1985-10-07 | $6.32 | $7.30 | 71,003 | — | — |
| 1985-10-04 | $6.37 | $7.36 | 56,802 | — | — |
| 1985-10-03 | $6.39 | $7.39 | 109,397 | — | — |
| 1985-10-02 | $6.46 | $7.47 | 197,756 | — | — |
| 1985-10-01 | $6.42 | $7.41 | 298,737 | — | — |
| 1985-09-30 | $6.35 | $7.33 | 500,175 | — | — |
| 1985-09-26 | $6.35 | $7.33 | 53,647 | — | — |
| 1985-09-25 | $6.27 | $7.25 | 432,854 | — | — |
| 1985-09-24 | $6.32 | $7.30 | 81,522 | — | — |
| 1985-09-23 | $6.37 | $7.36 | 51,543 | — | — |
| 1985-09-20 | $6.37 | $7.36 | 128,857 | — | — |
| 1985-09-19 | $6.37 | $7.36 | 261,395 | — | — |
| 1985-09-18 | $6.30 | $7.28 | 102,560 | — | — |
| 1985-09-17 | $6.42 | $7.41 | 375,526 | — | — |
| 1985-09-16 | $6.37 | $7.36 | 17,356 | — | — |
| 1985-09-13 | $6.35 | $7.33 | 179,348 | — | — |
| 1985-09-12 | $6.32 | $7.30 | 45,757 | — | — |
| 1985-09-11 | $6.32 | $7.30 | 159,362 | — | — |
| 1985-09-10 | $6.39 | $7.39 | 93,092 | — | — |
| 1985-09-09 | $6.42 | $7.41 | 130,435 | — | — |
| 1985-09-06 | $6.42 | $7.41 | 104,137 | — | — |
| 1985-09-05 | $6.46 | $7.47 | 155,154 | — | — |
| 1985-09-04 | $6.51 | $7.52 | 128,857 | — | — |
| 1985-09-03 | $6.49 | $7.50 | 139,376 | — | — |
| 1985-08-30 | $6.46 | $7.47 | 182,503 | — | — |
| 1985-08-29 | $6.63 | $7.66 | 193,022 | — | — |
| 1985-08-28 | $6.51 | $7.52 | 1,107,117 | — | — |
| 1985-08-27 | $6.08 | $7.03 | 88,359 | — | — |
| 1985-08-26 | $6.08 | $7.03 | 103,611 | — | — |
| 1985-08-23 | $6.13 | $7.09 | 74,684 | — | — |
| 1985-08-22 | $6.20 | $7.17 | 137,798 | — | — |
| 1985-08-21 | $6.18 | $7.14 | 766,304 | — | — |
| 1985-08-20 | $6.08 | $7.03 | 56,802 | — | — |
| 1985-08-19 | $6.13 | $7.09 | 107,819 | — | — |
| 1985-08-16 | $6.04 | $6.98 | 146,739 | — | — |
| 1985-08-15 | $6.06 | $7.00 | 62,588 | — | — |
| 1985-08-14 | $6.04 | $6.98 | 269,284 | — | — |
| 1985-08-13 | $6.08 | $7.03 | 46,283 | — | — |
| 1985-08-12 | $6.16 | $7.11 | 111,501 | — | — |
| 1985-08-09 | $6.20 | $7.17 | 68,899 | — | — |
| 1985-08-08 | $6.23 | $7.19 | 235,624 | — | — |
| 1985-08-07 | $6.18 | $7.14 | 110,449 | — | — |
| 1985-08-06 | $6.23 | $7.19 | 926,717 | — | — |
| 1985-08-05 | $6.42 | $7.33 | 178,822 | — | — |
| 1985-08-02 | $6.37 | $7.27 | 502,279 | — | — |
| 1985-08-01 | $6.37 | $7.27 | 324,509 | — | — |
| 1985-07-31 | $6.42 | $7.33 | 81,522 | — | — |
| 1985-07-30 | $6.42 | $7.33 | 225,105 | — | — |
| 1985-07-29 | $6.44 | $7.35 | 954,592 | — | — |
| 1985-07-26 | $6.65 | $7.60 | 132,538 | — | — |
| 1985-07-25 | $6.77 | $7.73 | 316,620 | — | — |
| 1985-07-24 | $6.70 | $7.65 | 245,617 | — | — |
| 1985-07-23 | $6.56 | $7.49 | 316,620 | — | — |
| 1985-07-22 | $6.70 | $7.65 | 189,341 | — | — |
| 1985-07-19 | $6.84 | $7.82 | 370,792 | — | — |
| 1985-07-18 | $6.84 | $7.82 | 746,318 | — | — |
| 1985-07-17 | $6.96 | $7.95 | 334,502 | — | — |
| 1985-07-16 | $6.99 | $7.98 | 769,985 | — | — |
| 1985-07-15 | $6.99 | $7.98 | 618,513 | — | — |
| 1985-07-12 | $6.99 | $7.98 | 2,101,681 | — | — |
| 1985-07-11 | $6.65 | $7.60 | 621,668 | — | — |
| 1985-07-10 | $6.27 | $7.16 | 356,592 | — | — |
| 1985-07-09 | $6.27 | $7.16 | 266,655 | — | — |
| 1985-07-08 | $6.37 | $7.27 | 119,390 | — | — |
| 1985-07-05 | $6.42 | $7.33 | 233,520 | — | — |
| 1985-07-03 | $6.32 | $7.22 | 107,293 | — | — |
| 1985-07-02 | $6.32 | $7.22 | 570,652 | — | — |
| 1985-07-01 | $6.32 | $7.22 | 156,732 | — | — |
| 1985-06-28 | $6.42 | $7.33 | 288,219 | — | — |
| 1985-06-27 | $6.37 | $7.27 | 120,968 | — | — |
| 1985-06-26 | $6.25 | $7.14 | 49,965 | — | — |
| 1985-06-25 | $6.23 | $7.11 | 241,409 | — | — |
| 1985-06-24 | $6.20 | $7.08 | 179,874 | — | — |
| 1985-06-21 | $6.30 | $7.19 | 252,454 | — | — |
| 1985-06-20 | $6.32 | $7.22 | 233,520 | — | — |
| 1985-06-19 | $6.23 | $7.11 | 127,279 | — | — |
| 1985-06-18 | $6.20 | $7.08 | 335,554 | — | — |
| 1985-06-17 | $6.25 | $7.14 | 110,975 | — | — |
| 1985-06-14 | $6.11 | $6.97 | 64,691 | — | — |
| 1985-06-13 | $6.13 | $7.00 | 84,677 | — | — |
| 1985-06-12 | $6.18 | $7.06 | 260,343 | — | — |
| 1985-06-11 | $6.16 | $7.03 | 550,666 | — | — |
| 1985-06-10 | $6.20 | $7.08 | 227,209 | — | — |
| 1985-06-07 | $6.25 | $7.14 | 122,020 | — | — |
| 1985-06-06 | $6.35 | $7.25 | 491,760 | — | — |
| 1985-06-05 | $6.18 | $7.06 | 308,204 | — | — |
| 1985-06-04 | $6.08 | $6.95 | 363,429 | — | — |
| 1985-06-03 | $6.06 | $6.92 | 387,096 | — | — |
| 1985-05-31 | $5.85 | $6.68 | 455,995 | — | — |
| 1985-05-30 | $5.70 | $6.51 | 306,101 | — | — |
| 1985-05-29 | $5.63 | $6.43 | 325,561 | — | — |
| 1985-05-28 | $5.68 | $6.49 | 118,864 | — | — |
| 1985-05-24 | $5.56 | $6.35 | 107,293 | — | — |
| 1985-05-23 | $5.44 | $6.21 | 224,579 | — | — |
| 1985-05-22 | $5.63 | $6.34 | 163,043 | — | — |
| 1985-05-21 | $5.66 | $6.37 | 54,698 | — | — |
| 1985-05-20 | $5.66 | $6.37 | 92,041 | — | — |
| 1985-05-17 | $5.68 | $6.40 | 164,621 | — | — |
| 1985-05-16 | $5.70 | $6.42 | 64,165 | — | — |
| 1985-05-15 | $5.75 | $6.48 | 232,468 | — | — |
| 1985-05-14 | $5.68 | $6.40 | 132,538 | — | — |
| 1985-05-13 | $5.66 | $6.37 | 88,359 | — | — |
| 1985-05-10 | $5.70 | $6.42 | 141,480 | — | — |
| 1985-05-09 | $5.73 | $6.45 | 132,012 | — | — |
| 1985-05-08 | $5.82 | $6.56 | 49,439 | — | — |
| 1985-05-07 | $5.89 | $6.64 | 58,380 | — | — |
| 1985-05-06 | $5.87 | $6.61 | 521,213 | — | — |
| 1985-05-03 | $5.89 | $6.64 | 86,255 | — | — |
| 1985-05-02 | $5.94 | $6.69 | 76,262 | — | — |
| 1985-05-01 | $5.85 | $6.59 | 229,838 | — | — |
| 1985-04-30 | $5.85 | $6.59 | 48,387 | — | — |
| 1985-04-29 | $5.99 | $6.75 | 101,508 | — | — |
| 1985-04-26 | $5.97 | $6.72 | 72,055 | — | — |
| 1985-04-25 | $6.06 | $6.83 | 264,025 | — | — |
| 1985-04-24 | $5.97 | $6.72 | 444,950 | — | — |
| 1985-04-23 | $5.92 | $6.67 | 241,409 | — | — |
| 1985-04-22 | $5.80 | $6.53 | 467,040 | — | — |
| 1985-04-19 | $5.78 | $6.51 | 398,667 | — | — |
| 1985-04-18 | $5.70 | $6.42 | 262,973 | — | — |
| 1985-04-17 | $5.70 | $6.42 | 39,972 | — | — |
| 1985-04-16 | $5.70 | $6.42 | 52,069 | — | — |
| 1985-04-15 | $5.78 | $6.51 | 122,020 | — | — |
| 1985-04-12 | $5.70 | $6.42 | 224,579 | — | — |
| 1985-04-11 | $5.66 | $6.37 | 68,373 | — | — |
| 1985-04-10 | $5.68 | $6.40 | 540,147 | — | — |
| 1985-04-09 | $5.63 | $6.34 | 36,290 | — | — |
| 1985-04-08 | $5.59 | $6.29 | 62,588 | — | — |
| 1985-04-04 | $5.56 | $6.26 | 82,574 | — | — |
| 1985-04-03 | $5.56 | $6.26 | 323,983 | — | — |
| 1985-04-02 | $5.51 | $6.21 | 172,510 | — | — |
| 1985-04-01 | $5.51 | $6.21 | 687,412 | — | — |
| 1985-03-29 | $5.61 | $6.32 | 178,296 | — | — |
| 1985-03-28 | $5.56 | $6.26 | 49,965 | — | — |
| 1985-03-27 | $5.59 | $6.29 | 62,588 | — | — |
| 1985-03-26 | $5.61 | $6.32 | 188,815 | — | — |
| 1985-03-25 | $5.75 | $6.48 | 129,383 | — | — |
| 1985-03-22 | $5.78 | $6.51 | 272,966 | — | — |
| 1985-03-21 | $5.89 | $6.64 | 57,854 | — | — |
| 1985-03-20 | $5.89 | $6.64 | 159,888 | — | — |
| 1985-03-19 | $5.92 | $6.67 | 183,555 | — | — |
| 1985-03-18 | $5.89 | $6.64 | 661,114 | — | — |
| 1985-03-15 | $5.85 | $6.59 | 201,963 | — | — |
| 1985-03-14 | $5.82 | $6.56 | 178,822 | — | — |
| 1985-03-13 | $5.87 | $6.61 | 184,607 | — | — |
| 1985-03-12 | $5.80 | $6.53 | 753,155 | — | — |
| 1985-03-11 | $5.78 | $6.51 | 355,014 | — | — |
| 1985-03-08 | $5.73 | $6.45 | 474,929 | — | — |
| 1985-03-07 | $5.66 | $6.37 | 577,489 | — | — |
| 1985-03-06 | $5.51 | $6.21 | 206,697 | — | — |
| 1985-03-05 | $5.61 | $6.32 | 149,895 | — | — |
| 1985-03-04 | $5.61 | $6.32 | 450,210 | — | — |
| 1985-03-01 | $5.51 | $6.21 | 435,483 | — | — |
| 1985-02-28 | $5.42 | $6.10 | 89,411 | — | — |
| 1985-02-27 | $5.44 | $6.13 | 638,499 | — | — |
| 1985-02-26 | $5.51 | $6.21 | 768,933 | — | — |
| 1985-02-25 | $5.59 | $6.29 | 372,896 | — | — |
| 1985-02-22 | $5.56 | $6.26 | 148,317 | — | — |
| 1985-02-21 | $5.51 | $6.21 | 64,691 | — | — |
| 1985-02-20 | $5.56 | $6.26 | 139,902 | — | — |
| 1985-02-19 | $5.51 | $6.21 | 60,484 | — | — |
| 1985-02-15 | $5.51 | $6.21 | 117,286 | — | — |
| 1985-02-14 | $5.56 | $6.26 | 135,694 | — | — |
| 1985-02-13 | $5.51 | $6.21 | 461,255 | — | — |
| 1985-02-12 | $5.49 | $6.18 | 105,189 | — | — |
| 1985-02-11 | $5.47 | $6.16 | 227,209 | — | — |
| 1985-02-08 | $5.44 | $6.13 | 52,595 | — | — |
| 1985-02-07 | $5.47 | $6.16 | 183,555 | — | — |
| 1985-02-06 | $5.51 | $6.21 | 203,541 | — | — |
| 1985-02-05 | $5.47 | $6.07 | 440,743 | — | — |
| 1985-02-04 | $5.54 | $6.15 | 327,664 | — | — |
| 1985-02-01 | $5.42 | $6.02 | 218,268 | — | — |
| 1985-01-31 | $5.44 | $6.04 | 460,729 | — | — |
| 1985-01-30 | $5.37 | $5.97 | 292,426 | — | — |
| 1985-01-29 | $5.37 | $5.97 | 268,759 | — | — |
| 1985-01-28 | $5.28 | $5.86 | 61,536 | — | — |
| 1985-01-25 | $5.23 | $5.81 | 571,704 | — | — |
| 1985-01-24 | $5.25 | $5.83 | 240,357 | — | — |
| 1985-01-23 | $5.28 | $5.86 | 2,393,055 | — | — |
| 1985-01-22 | $5.13 | $5.70 | 287,167 | — | — |
| 1985-01-21 | $5.28 | $5.86 | 317,672 | — | — |
| 1985-01-18 | $5.18 | $5.75 | 79,418 | — | — |
| 1985-01-17 | $5.25 | $5.83 | 181,451 | — | — |
| 1985-01-16 | $5.16 | $5.73 | 285,589 | — | — |
| 1985-01-15 | $5.06 | $5.62 | 542,251 | — | — |
| 1985-01-14 | $4.85 | $5.39 | 155,154 | — | — |
| 1985-01-11 | $4.80 | $5.33 | 100,456 | — | — |
| 1985-01-10 | $4.87 | $5.41 | 97,826 | — | — |
| 1985-01-09 | $4.82 | $5.36 | 87,833 | — | — |
| 1985-01-08 | $4.73 | $5.25 | 98,352 | — | — |
| 1985-01-07 | $4.68 | $5.20 | 231,416 | — | — |
| 1985-01-04 | $4.73 | $5.25 | 107,819 | — | — |
| 1985-01-03 | $4.78 | $5.31 | 139,376 | — | — |
| 1985-01-02 | $4.66 | $5.17 | 112,552 | — | — |