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
- 1973-02-21 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 | $5.66 | $5.66 | 424,800 | — | — |
| 1985-12-30 | $5.53 | $5.53 | 249,600 | — | — |
| 1985-12-27 | $5.56 | $5.56 | 596,800 | — | — |
| 1985-12-26 | $5.66 | $5.66 | 327,200 | — | — |
| 1985-12-24 | $5.67 | $5.67 | 648,800 | — | — |
| 1985-12-23 | $5.80 | $5.80 | 122,400 | — | — |
| 1985-12-20 | $5.84 | $5.84 | 828,000 | — | — |
| 1985-12-19 | $5.78 | $5.78 | 333,600 | — | — |
| 1985-12-18 | $5.78 | $5.78 | 351,200 | — | — |
| 1985-12-17 | $5.77 | $5.77 | 520,800 | — | — |
| 1985-12-16 | $5.64 | $5.64 | 633,600 | — | — |
| 1985-12-13 | $5.63 | $5.62 | 1,650,400 | — | — |
| 1985-12-12 | $5.50 | $5.50 | 307,200 | — | — |
| 1985-12-11 | $5.38 | $5.37 | 194,400 | — | — |
| 1985-12-10 | $5.38 | $5.37 | 661,600 | — | — |
| 1985-12-09 | $5.25 | $5.25 | 196,800 | — | — |
| 1985-12-06 | $5.16 | $5.16 | 248,800 | — | — |
| 1985-12-05 | $5.13 | $5.12 | 1,018,400 | — | — |
| 1985-12-04 | $5.16 | $5.16 | 982,400 | — | — |
| 1985-12-03 | $5.09 | $5.09 | 273,600 | — | — |
| 1985-12-02 | $5.16 | $5.16 | 117,600 | — | — |
| 1985-11-29 | $5.20 | $5.20 | 1,400,000 | — | — |
| 1985-11-27 | $5.25 | $5.25 | 1,847,200 | — | — |
| 1985-11-26 | $5.25 | $5.25 | 798,400 | — | — |
| 1985-11-25 | $5.28 | $5.28 | 210,400 | — | — |
| 1985-11-22 | $5.25 | $5.25 | 404,000 | — | — |
| 1985-11-21 | $5.23 | $5.23 | 229,600 | — | — |
| 1985-11-20 | $5.22 | $5.22 | 173,600 | — | — |
| 1985-11-19 | $5.13 | $5.12 | 423,200 | — | — |
| 1985-11-18 | $5.20 | $5.20 | 168,800 | — | — |
| 1985-11-15 | $5.14 | $5.14 | 419,200 | — | — |
| 1985-11-14 | $5.11 | $5.11 | 187,200 | — | — |
| 1985-11-13 | $5.06 | $5.06 | 148,000 | — | — |
| 1985-11-12 | $5.03 | $5.03 | 264,800 | — | — |
| 1985-11-11 | $4.97 | $4.97 | 1,490,400 | — | — |
| 1985-11-08 | $4.94 | $4.94 | 1,356,800 | — | — |
| 1985-11-07 | $4.94 | $4.94 | 155,200 | — | — |
| 1985-11-06 | $4.91 | $4.91 | 505,600 | — | — |
| 1985-11-05 | $4.95 | $4.95 | 96,000 | — | — |
| 1985-11-04 | $4.98 | $4.98 | 1,700,800 | — | — |
| 1985-11-01 | $4.95 | $4.95 | 1,847,200 | — | — |
| 1985-10-31 | $4.89 | $4.89 | 88,800 | — | — |
| 1985-10-30 | $4.84 | $4.84 | 142,400 | — | — |
| 1985-10-29 | $4.83 | $4.83 | 83,200 | — | — |
| 1985-10-28 | $4.83 | $4.83 | 1,396,000 | — | — |
| 1985-10-25 | $4.86 | $4.86 | 1,429,600 | — | — |
| 1985-10-24 | $4.91 | $4.91 | 85,600 | — | — |
| 1985-10-23 | $4.88 | $4.87 | 93,600 | — | — |
| 1985-10-22 | $4.84 | $4.84 | 55,200 | — | — |
| 1985-10-21 | $4.81 | $4.81 | 1,298,400 | — | — |
| 1985-10-18 | $4.86 | $4.86 | 1,296,800 | — | — |
| 1985-10-17 | $4.84 | $4.84 | 292,800 | — | — |
| 1985-10-16 | $4.88 | $4.87 | 216,800 | — | — |
| 1985-10-15 | $4.84 | $4.84 | 1,308,000 | — | — |
| 1985-10-14 | $4.77 | $4.77 | 306,400 | — | — |
| 1985-10-11 | $4.69 | $4.69 | 299,200 | — | — |
| 1985-10-10 | $4.56 | $4.56 | 132,800 | — | — |
| 1985-10-09 | $4.52 | $4.52 | 218,400 | — | — |
| 1985-10-08 | $4.44 | $4.44 | 77,600 | — | — |
| 1985-10-07 | $4.42 | $4.42 | 165,600 | — | — |
| 1985-10-04 | $4.41 | $4.41 | 458,400 | — | — |
| 1985-10-03 | $4.44 | $4.44 | 223,200 | — | — |
| 1985-10-02 | $4.41 | $4.41 | 651,200 | — | — |
| 1985-10-01 | $4.48 | $4.48 | 412,800 | — | — |
| 1985-09-30 | $4.39 | $4.39 | 286,400 | — | — |
| 1985-09-26 | $4.39 | $4.39 | 255,200 | — | — |
| 1985-09-25 | $4.45 | $4.45 | 535,200 | — | — |
| 1985-09-24 | $4.50 | $4.50 | 606,400 | — | — |
| 1985-09-23 | $4.50 | $4.50 | 368,000 | — | — |
| 1985-09-20 | $4.44 | $4.44 | 670,400 | — | — |
| 1985-09-19 | $4.47 | $4.47 | 434,400 | — | — |
| 1985-09-18 | $4.38 | $4.37 | 1,700,000 | — | — |
| 1985-09-17 | $4.42 | $4.42 | 204,800 | — | — |
| 1985-09-16 | $4.47 | $4.47 | 49,600 | — | — |
| 1985-09-13 | $4.50 | $4.50 | 477,600 | — | — |
| 1985-09-12 | $4.55 | $4.55 | 185,600 | — | — |
| 1985-09-11 | $4.58 | $4.58 | 108,800 | — | — |
| 1985-09-10 | $4.72 | $4.72 | 60,000 | — | — |
| 1985-09-09 | $4.69 | $4.69 | 87,200 | — | — |
| 1985-09-06 | $4.70 | $4.70 | 73,600 | — | — |
| 1985-09-05 | $4.67 | $4.67 | 210,400 | — | — |
| 1985-09-04 | $4.66 | $4.66 | 354,400 | — | — |
| 1985-09-03 | $4.72 | $4.72 | 132,800 | — | — |
| 1985-08-30 | $4.72 | $4.72 | 1,547,200 | — | — |
| 1985-08-29 | $4.80 | $4.80 | 1,324,000 | — | — |
| 1985-08-28 | $4.77 | $4.77 | 417,600 | — | — |
| 1985-08-27 | $4.81 | $4.81 | 200,000 | — | — |
| 1985-08-26 | $4.86 | $4.86 | 188,800 | — | — |
| 1985-08-23 | $4.86 | $4.86 | 1,335,200 | — | — |
| 1985-08-22 | $4.84 | $4.84 | 1,243,200 | — | — |
| 1985-08-21 | $4.86 | $4.86 | 593,600 | — | — |
| 1985-08-20 | $4.78 | $4.78 | 316,800 | — | — |
| 1985-08-19 | $4.78 | $4.78 | 116,000 | — | — |
| 1985-08-16 | $4.78 | $4.78 | 1,775,200 | — | — |
| 1985-08-15 | $4.78 | $4.78 | 1,355,200 | — | — |
| 1985-08-14 | $4.80 | $4.80 | 240,000 | — | — |
| 1985-08-13 | $4.84 | $4.84 | 231,200 | — | — |
| 1985-08-12 | $4.88 | $4.87 | 188,000 | — | — |
| 1985-08-09 | $4.91 | $4.91 | 1,339,200 | — | — |
| 1985-08-08 | $4.98 | $4.98 | 1,279,200 | — | — |
| 1985-08-07 | $4.98 | $4.98 | 240,800 | — | — |
| 1985-08-06 | $5.06 | $5.06 | 1,348,800 | — | — |
| 1985-08-05 | $5.16 | $5.16 | 208,000 | — | — |
| 1985-08-02 | $5.16 | $5.16 | 471,200 | — | — |
| 1985-08-01 | $5.19 | $5.19 | 3,260,800 | — | — |
| 1985-07-31 | $5.16 | $5.16 | 1,322,400 | — | — |
| 1985-07-30 | $4.97 | $4.97 | 586,400 | — | — |
| 1985-07-29 | $5.00 | $5.00 | 1,417,600 | — | — |
| 1985-07-26 | $5.06 | $5.06 | 80,800 | — | — |
| 1985-07-25 | $5.14 | $5.14 | 148,800 | — | — |
| 1985-07-24 | $5.19 | $5.19 | 172,800 | — | — |
| 1985-07-23 | $5.42 | $5.42 | 92,800 | — | — |
| 1985-07-22 | $5.50 | $5.50 | 272,000 | — | — |
| 1985-07-19 | $5.53 | $5.53 | 326,400 | — | — |
| 1985-07-18 | $5.52 | $5.52 | 129,600 | — | — |
| 1985-07-17 | $5.52 | $5.52 | 97,600 | — | — |
| 1985-07-16 | $5.52 | $5.52 | 208,000 | — | — |
| 1985-07-15 | $5.47 | $5.47 | 195,200 | — | — |
| 1985-07-12 | $5.44 | $5.44 | 214,400 | — | — |
| 1985-07-11 | $5.44 | $5.44 | 380,800 | — | — |
| 1985-07-10 | $5.50 | $5.50 | 215,200 | — | — |
| 1985-07-09 | $5.52 | $5.52 | 576,000 | — | — |
| 1985-07-08 | $5.44 | $5.44 | 141,600 | — | — |
| 1985-07-05 | $5.44 | $5.44 | 174,400 | — | — |
| 1985-07-03 | $5.41 | $5.41 | 57,600 | — | — |
| 1985-07-02 | $5.39 | $5.39 | 56,800 | — | — |
| 1985-07-01 | $5.38 | $5.37 | 142,400 | — | — |
| 1985-06-28 | $5.44 | $5.44 | 147,200 | — | — |
| 1985-06-27 | $5.48 | $5.48 | 1,173,600 | — | — |
| 1985-06-26 | $5.47 | $5.47 | 130,400 | — | — |
| 1985-06-25 | $5.44 | $5.44 | 984,800 | — | — |
| 1985-06-24 | $5.39 | $5.39 | 172,000 | — | — |
| 1985-06-21 | $5.44 | $5.44 | 260,800 | — | — |
| 1985-06-20 | $5.25 | $5.25 | 113,600 | — | — |
| 1985-06-19 | $5.22 | $5.22 | 191,200 | — | — |
| 1985-06-18 | $5.34 | $5.34 | 130,400 | — | — |
| 1985-06-17 | $5.42 | $5.42 | 228,800 | — | — |
| 1985-06-14 | $5.44 | $5.44 | 193,600 | — | — |
| 1985-06-13 | $5.38 | $5.37 | 414,400 | — | — |
| 1985-06-12 | $5.36 | $5.36 | 184,800 | — | — |
| 1985-06-11 | $5.41 | $5.41 | 753,600 | — | — |
| 1985-06-10 | $5.36 | $5.36 | 344,800 | — | — |
| 1985-06-07 | $5.31 | $5.31 | 205,600 | — | — |
| 1985-06-06 | $5.25 | $5.25 | 679,200 | — | — |
| 1985-06-05 | $5.28 | $5.28 | 1,598,400 | — | — |
| 1985-06-04 | $5.31 | $5.31 | 193,600 | — | — |
| 1985-06-03 | $5.17 | $5.17 | 569,600 | — | — |
| 1985-05-31 | $5.19 | $5.19 | 887,200 | — | — |
| 1985-05-30 | $5.14 | $5.14 | 691,200 | — | — |
| 1985-05-29 | $5.02 | $5.02 | 67,200 | — | — |
| 1985-05-28 | $5.13 | $5.12 | 1,761,600 | — | — |
| 1985-05-24 | $5.13 | $5.12 | 1,465,600 | — | — |
| 1985-05-23 | $5.22 | $5.22 | 152,000 | — | — |
| 1985-05-22 | $5.28 | $5.28 | 128,000 | — | — |
| 1985-05-21 | $5.33 | $5.33 | 242,400 | — | — |
| 1985-05-20 | $5.31 | $5.31 | 533,600 | — | — |
| 1985-05-17 | $5.25 | $5.25 | 219,200 | — | — |
| 1985-05-16 | $5.16 | $5.16 | 216,800 | — | — |
| 1985-05-15 | $5.11 | $5.11 | 1,388,800 | — | — |
| 1985-05-14 | $5.06 | $5.06 | 1,464,000 | — | — |
| 1985-05-13 | $5.02 | $5.02 | 800,000 | — | — |
| 1985-05-10 | $4.88 | $4.87 | 488,800 | — | — |
| 1985-05-09 | $4.81 | $4.81 | 326,400 | — | — |
| 1985-05-08 | $4.91 | $4.91 | 120,000 | — | — |
| 1985-05-07 | $4.94 | $4.94 | 2,203,200 | — | — |
| 1985-05-06 | $4.94 | $4.94 | 82,400 | — | — |
| 1985-05-03 | $5.00 | $5.00 | 351,200 | — | — |
| 1985-05-02 | $5.00 | $5.00 | 244,800 | — | — |
| 1985-05-01 | $4.91 | $4.91 | 90,400 | — | — |
| 1985-04-30 | $4.97 | $4.97 | 2,396,000 | — | — |
| 1985-04-29 | $4.95 | $4.95 | 100,800 | — | — |
| 1985-04-26 | $4.97 | $4.97 | 144,000 | — | — |
| 1985-04-25 | $4.97 | $4.97 | 246,400 | — | — |
| 1985-04-24 | $4.92 | $4.92 | 184,000 | — | — |
| 1985-04-23 | $4.94 | $4.94 | 2,025,600 | — | — |
| 1985-04-22 | $5.00 | $5.00 | 1,535,200 | — | — |
| 1985-04-19 | $4.86 | $4.86 | 203,200 | — | — |
| 1985-04-18 | $4.69 | $4.69 | 665,600 | — | — |
| 1985-04-17 | $4.67 | $4.67 | 226,400 | — | — |
| 1985-04-16 | $4.61 | $4.61 | 104,000 | — | — |
| 1985-04-15 | $4.66 | $4.66 | 519,200 | — | — |
| 1985-04-12 | $4.61 | $4.61 | 2,048,800 | — | — |
| 1985-04-11 | $4.59 | $4.59 | 135,200 | — | — |
| 1985-04-10 | $4.61 | $4.61 | 207,200 | — | — |
| 1985-04-09 | $4.53 | $4.53 | 559,200 | — | — |
| 1985-04-08 | $4.53 | $4.53 | 186,400 | — | — |
| 1985-04-04 | $4.56 | $4.56 | 280,800 | — | — |
| 1985-04-03 | $4.56 | $4.56 | 592,000 | — | — |
| 1985-04-02 | $4.58 | $4.58 | 762,400 | — | — |
| 1985-04-01 | $4.58 | $4.58 | 282,400 | — | — |
| 1985-03-29 | $4.59 | $4.59 | 728,800 | — | — |
| 1985-03-28 | $4.63 | $4.63 | 64,000 | — | — |
| 1985-03-27 | $4.63 | $4.63 | 779,200 | — | — |
| 1985-03-26 | $4.58 | $4.58 | 436,800 | — | — |
| 1985-03-25 | $4.47 | $4.47 | 100,000 | — | — |
| 1985-03-22 | $4.48 | $4.48 | 1,308,000 | — | — |
| 1985-03-21 | $4.36 | $4.36 | 195,200 | — | — |
| 1985-03-20 | $4.38 | $4.37 | 235,200 | — | — |
| 1985-03-19 | $4.36 | $4.36 | 250,400 | — | — |
| 1985-03-18 | $4.38 | $4.37 | 63,200 | — | — |
| 1985-03-15 | $4.31 | $4.31 | 408,800 | — | — |
| 1985-03-14 | $4.38 | $4.37 | 141,600 | — | — |
| 1985-03-13 | $4.38 | $4.37 | 85,600 | — | — |
| 1985-03-12 | $4.38 | $4.37 | 124,000 | — | — |
| 1985-03-11 | $4.39 | $4.39 | 36,800 | — | — |
| 1985-03-08 | $4.41 | $4.41 | 329,600 | — | — |
| 1985-03-07 | $4.41 | $4.41 | 115,200 | — | — |
| 1985-03-06 | $4.41 | $4.41 | 863,200 | — | — |
| 1985-03-05 | $4.34 | $4.34 | 323,200 | — | — |
| 1985-03-04 | $4.36 | $4.36 | 428,000 | — | — |
| 1985-03-01 | $4.48 | $4.48 | 292,000 | — | — |
| 1985-02-28 | $4.47 | $4.47 | 2,228,800 | — | — |
| 1985-02-27 | $4.47 | $4.47 | 98,400 | — | — |
| 1985-02-26 | $4.47 | $4.47 | 296,000 | — | — |
| 1985-02-25 | $4.47 | $4.47 | 117,600 | — | — |
| 1985-02-22 | $4.55 | $4.55 | 404,800 | — | — |
| 1985-02-21 | $4.59 | $4.59 | 2,321,600 | — | — |
| 1985-02-20 | $4.63 | $4.63 | 208,000 | — | — |
| 1985-02-19 | $4.66 | $4.66 | 263,200 | — | — |
| 1985-02-15 | $4.70 | $4.70 | 288,000 | — | — |
| 1985-02-14 | $4.69 | $4.69 | 724,800 | — | — |
| 1985-02-13 | $4.61 | $4.61 | 2,430,400 | — | — |
| 1985-02-12 | $4.52 | $4.52 | 375,200 | — | — |
| 1985-02-11 | $4.50 | $4.50 | 179,200 | — | — |
| 1985-02-08 | $4.50 | $4.50 | 198,400 | — | — |
| 1985-02-07 | $4.61 | $4.61 | 660,000 | — | — |
| 1985-02-06 | $4.50 | $4.50 | 302,400 | — | — |
| 1985-02-05 | $4.50 | $4.50 | 2,313,600 | — | — |
| 1985-02-04 | $4.53 | $4.53 | 228,000 | — | — |
| 1985-02-01 | $4.56 | $4.56 | 266,400 | — | — |
| 1985-01-31 | $4.69 | $4.69 | 772,800 | — | — |
| 1985-01-30 | $4.75 | $4.75 | 217,600 | — | — |
| 1985-01-29 | $4.78 | $4.78 | 223,200 | — | — |
| 1985-01-28 | $4.77 | $4.77 | 194,400 | — | — |
| 1985-01-25 | $4.75 | $4.75 | 481,600 | — | — |
| 1985-01-24 | $4.72 | $4.72 | 630,400 | — | — |
| 1985-01-23 | $4.91 | $4.91 | 930,400 | — | — |
| 1985-01-22 | $4.88 | $4.87 | 532,000 | — | — |
| 1985-01-21 | $4.89 | $4.89 | 800,800 | — | — |
| 1985-01-18 | $4.73 | $4.73 | 450,400 | — | — |
| 1985-01-17 | $4.70 | $4.70 | 353,600 | — | — |
| 1985-01-16 | $4.67 | $4.67 | 297,600 | — | — |
| 1985-01-15 | $4.70 | $4.70 | 757,600 | — | — |
| 1985-01-14 | $4.67 | $4.67 | 262,400 | — | — |
| 1985-01-11 | $4.53 | $4.53 | 332,800 | — | — |
| 1985-01-10 | $4.50 | $4.50 | 249,600 | — | — |
| 1985-01-09 | $4.39 | $4.39 | 152,000 | — | — |
| 1985-01-08 | $4.34 | $4.34 | 194,400 | — | — |
| 1985-01-07 | $4.38 | $4.37 | 123,200 | — | — |
| 1985-01-04 | $4.34 | $4.34 | 114,400 | — | — |
| 1985-01-03 | $4.38 | $4.37 | 264,800 | — | — |
| 1985-01-02 | $4.47 | $4.47 | 200,000 | — | — |