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
- 1980-11-05 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 | $6.38 | $6.43 | 38,000 | — | — |
| 1985-12-30 | $6.34 | $6.40 | 200,000 | — | — |
| 1985-12-27 | $6.38 | $6.43 | 64,800 | — | — |
| 1985-12-26 | $6.34 | $6.40 | 52,400 | — | — |
| 1985-12-24 | $6.41 | $6.46 | 55,200 | — | — |
| 1985-12-23 | $6.38 | $6.43 | 31,600 | — | — |
| 1985-12-20 | $6.38 | $6.43 | 154,400 | — | — |
| 1985-12-19 | $6.28 | $6.34 | 86,800 | — | — |
| 1985-12-18 | $6.28 | $6.34 | 217,200 | — | — |
| 1985-12-17 | $6.28 | $6.34 | 246,800 | — | — |
| 1985-12-16 | $6.31 | $6.37 | 83,600 | — | — |
| 1985-12-13 | $6.44 | $6.50 | 28,800 | — | — |
| 1985-12-12 | $6.38 | $6.43 | 84,800 | — | — |
| 1985-12-11 | $6.47 | $6.53 | 134,400 | — | — |
| 1985-12-10 | $6.34 | $6.40 | 58,400 | — | — |
| 1985-12-09 | $6.44 | $6.50 | 36,400 | — | — |
| 1985-12-06 | $6.47 | $6.53 | 154,400 | — | — |
| 1985-12-05 | $6.56 | $6.62 | 64,400 | — | — |
| 1985-12-04 | $6.53 | $6.59 | 179,200 | — | — |
| 1985-12-03 | $6.72 | $6.78 | 616,800 | — | — |
| 1985-12-02 | $6.59 | $6.65 | 40,000 | — | — |
| 1985-11-29 | $6.56 | $6.62 | 22,000 | — | — |
| 1985-11-27 | $6.50 | $6.56 | 66,800 | — | — |
| 1985-11-26 | $6.44 | $6.50 | 48,800 | — | — |
| 1985-11-25 | $6.44 | $6.44 | 175,200 | — | — |
| 1985-11-22 | $6.53 | $6.53 | 183,200 | — | — |
| 1985-11-21 | $6.50 | $6.50 | 106,400 | — | — |
| 1985-11-20 | $6.53 | $6.53 | 113,200 | — | — |
| 1985-11-19 | $6.47 | $6.47 | 138,800 | — | — |
| 1985-11-18 | $6.50 | $6.50 | 42,800 | — | — |
| 1985-11-15 | $6.56 | $6.56 | 68,400 | — | — |
| 1985-11-14 | $6.69 | $6.69 | 31,600 | — | — |
| 1985-11-13 | $6.72 | $6.72 | 68,800 | — | — |
| 1985-11-12 | $6.66 | $6.66 | 166,800 | — | — |
| 1985-11-11 | $6.69 | $6.69 | 222,800 | — | — |
| 1985-11-08 | $6.44 | $6.44 | 692,400 | — | — |
| 1985-11-07 | $6.41 | $6.41 | 545,600 | — | — |
| 1985-11-06 | $6.47 | $6.47 | 1,233,600 | — | — |
| 1985-11-05 | $6.38 | $6.37 | 872,000 | — | — |
| 1985-11-04 | $6.34 | $6.34 | 618,400 | — | — |
| 1985-11-01 | $6.28 | $6.28 | 1,134,000 | — | — |
| 1985-10-31 | $6.31 | $6.31 | 326,400 | — | — |
| 1985-10-30 | $6.28 | $6.28 | 422,800 | — | — |
| 1985-10-29 | $6.44 | $6.44 | 325,600 | — | — |
| 1985-10-28 | $6.41 | $6.41 | 568,000 | — | — |
| 1985-10-25 | $6.44 | $6.44 | 641,600 | — | — |
| 1985-10-24 | $6.47 | $6.47 | 570,800 | — | — |
| 1985-10-23 | $6.28 | $6.28 | 110,800 | — | — |
| 1985-10-22 | $6.25 | $6.25 | 369,200 | — | — |
| 1985-10-21 | $6.28 | $6.28 | 328,400 | — | — |
| 1985-10-18 | $6.25 | $6.25 | 156,000 | — | — |
| 1985-10-17 | $6.25 | $6.25 | 992,000 | — | — |
| 1985-10-16 | $6.25 | $6.25 | 957,600 | — | — |
| 1985-10-15 | $5.44 | $5.44 | 158,000 | — | — |
| 1985-10-14 | $5.31 | $5.31 | 60,800 | — | — |
| 1985-10-11 | $5.25 | $5.25 | 110,800 | — | — |
| 1985-10-10 | $5.19 | $5.19 | 49,200 | — | — |
| 1985-10-09 | $5.13 | $5.12 | 104,000 | — | — |
| 1985-10-08 | $5.13 | $5.12 | 60,400 | — | — |
| 1985-10-07 | $5.31 | $5.31 | 57,600 | — | — |
| 1985-10-04 | $5.44 | $5.44 | 90,000 | — | — |
| 1985-10-03 | $5.41 | $5.41 | 25,200 | — | — |
| 1985-10-02 | $5.44 | $5.44 | 86,000 | — | — |
| 1985-10-01 | $5.44 | $5.44 | 134,800 | — | — |
| 1985-09-30 | $5.38 | $5.38 | 130,400 | — | — |
| 1985-09-26 | $5.63 | $5.63 | 136,400 | — | — |
| 1985-09-25 | $5.69 | $5.69 | 111,200 | — | — |
| 1985-09-24 | $5.63 | $5.63 | 83,600 | — | — |
| 1985-09-23 | $5.56 | $5.56 | 47,200 | — | — |
| 1985-09-20 | $5.50 | $5.50 | 34,800 | — | — |
| 1985-09-19 | $5.41 | $5.41 | 61,200 | — | — |
| 1985-09-18 | $5.34 | $5.34 | 75,200 | — | — |
| 1985-09-17 | $5.16 | $5.16 | 460,400 | — | — |
| 1985-09-16 | $5.22 | $5.22 | 88,800 | — | — |
| 1985-09-13 | $5.53 | $5.53 | 54,400 | — | — |
| 1985-09-12 | $5.56 | $5.56 | 93,600 | — | — |
| 1985-09-11 | $5.75 | $5.75 | 152,800 | — | — |
| 1985-09-10 | $6.06 | $6.06 | 35,600 | — | — |
| 1985-09-09 | $6.13 | $6.12 | 448,800 | — | — |
| 1985-09-06 | $6.16 | $6.16 | 29,600 | — | — |
| 1985-09-05 | $6.13 | $6.12 | 13,200 | — | — |
| 1985-09-04 | $6.16 | $6.16 | 130,800 | — | — |
| 1985-09-03 | $6.16 | $6.16 | 156,800 | — | — |
| 1985-08-30 | $6.19 | $6.19 | 383,600 | — | — |
| 1985-08-29 | $6.28 | $6.28 | 140,000 | — | — |
| 1985-08-28 | $6.25 | $6.25 | 108,400 | — | — |
| 1985-08-27 | $6.19 | $6.19 | 48,400 | — | — |
| 1985-08-26 | $6.25 | $6.25 | 62,400 | — | — |
| 1985-08-23 | $6.22 | $6.22 | 42,000 | — | — |
| 1985-08-22 | $6.28 | $6.28 | 407,200 | — | — |
| 1985-08-21 | $6.63 | $6.63 | 65,600 | — | — |
| 1985-08-20 | $6.63 | $6.63 | 59,600 | — | — |
| 1985-08-19 | $6.56 | $6.56 | 46,800 | — | — |
| 1985-08-16 | $6.56 | $6.56 | 10,800 | — | — |
| 1985-08-15 | $6.66 | $6.66 | 50,000 | — | — |
| 1985-08-14 | $6.63 | $6.63 | 44,400 | — | — |
| 1985-08-13 | $6.63 | $6.63 | 14,800 | — | — |
| 1985-08-12 | $6.66 | $6.66 | 16,800 | — | — |
| 1985-08-09 | $6.69 | $6.69 | 30,000 | — | — |
| 1985-08-08 | $6.78 | $6.78 | 48,400 | — | — |
| 1985-08-07 | $6.63 | $6.63 | 30,400 | — | — |
| 1985-08-06 | $6.63 | $6.63 | 40,000 | — | — |
| 1985-08-05 | $6.69 | $6.69 | 32,800 | — | — |
| 1985-08-02 | $6.75 | $6.75 | 240,400 | — | — |
| 1985-08-01 | $6.81 | $6.81 | 152,400 | — | — |
| 1985-07-31 | $6.66 | $6.66 | 54,800 | — | — |
| 1985-07-30 | $6.47 | $6.47 | 152,000 | — | — |
| 1985-07-29 | $6.47 | $6.47 | 285,600 | — | — |
| 1985-07-26 | $6.59 | $6.59 | 95,600 | — | — |
| 1985-07-25 | $6.75 | $6.75 | 182,800 | — | — |
| 1985-07-24 | $6.63 | $6.63 | 47,600 | — | — |
| 1985-07-23 | $6.53 | $6.53 | 84,800 | — | — |
| 1985-07-22 | $6.44 | $6.44 | 36,400 | — | — |
| 1985-07-19 | $6.56 | $6.56 | 40,000 | — | — |
| 1985-07-18 | $6.56 | $6.56 | 94,000 | — | — |
| 1985-07-17 | $6.66 | $6.66 | 105,600 | — | — |
| 1985-07-16 | $6.88 | $6.88 | 630,400 | — | — |
| 1985-07-15 | $6.88 | $6.88 | 84,800 | — | — |
| 1985-07-12 | $6.97 | $6.97 | 134,800 | — | — |
| 1985-07-11 | $6.88 | $6.88 | 70,400 | — | — |
| 1985-07-10 | $6.91 | $6.91 | 1,146,800 | — | — |
| 1985-07-09 | $7.22 | $7.22 | 110,000 | — | — |
| 1985-07-08 | $7.13 | $7.13 | 47,200 | — | — |
| 1985-07-05 | $7.13 | $7.13 | 36,000 | — | — |
| 1985-07-03 | $6.94 | $6.94 | 46,000 | — | — |
| 1985-07-02 | $6.88 | $6.88 | 37,200 | — | — |
| 1985-07-01 | $6.84 | $6.84 | 89,200 | — | — |
| 1985-06-28 | $6.78 | $6.78 | 10,400 | — | — |
| 1985-06-27 | $6.69 | $6.69 | 114,000 | — | — |
| 1985-06-26 | $6.75 | $6.75 | 48,400 | — | — |
| 1985-06-25 | $6.75 | $6.75 | 66,000 | — | — |
| 1985-06-24 | $6.72 | $6.72 | 158,800 | — | — |
| 1985-06-21 | $6.66 | $6.66 | 118,800 | — | — |
| 1985-06-20 | $6.63 | $6.63 | 48,400 | — | — |
| 1985-06-19 | $6.63 | $6.63 | 52,000 | — | — |
| 1985-06-18 | $6.69 | $6.69 | 33,600 | — | — |
| 1985-06-17 | $6.66 | $6.66 | 60,000 | — | — |
| 1985-06-14 | $6.72 | $6.72 | 52,000 | — | — |
| 1985-06-13 | $6.72 | $6.72 | 115,200 | — | — |
| 1985-06-12 | $6.78 | $6.78 | 358,000 | — | — |
| 1985-06-11 | $6.75 | $6.75 | 73,600 | — | — |
| 1985-06-10 | $6.81 | $6.81 | 101,600 | — | — |
| 1985-06-07 | $6.75 | $6.75 | 125,600 | — | — |
| 1985-06-06 | $6.81 | $6.81 | 231,200 | — | — |
| 1985-06-05 | $6.69 | $6.69 | 45,600 | — | — |
| 1985-06-04 | $6.69 | $6.69 | 253,600 | — | — |
| 1985-06-03 | $6.63 | $6.63 | 38,400 | — | — |
| 1985-05-31 | $6.66 | $6.66 | 96,000 | — | — |
| 1985-05-30 | $6.75 | $6.75 | 70,800 | — | — |
| 1985-05-29 | $6.75 | $6.75 | 36,800 | — | — |
| 1985-05-28 | $6.69 | $6.69 | 68,400 | — | — |
| 1985-05-24 | $6.59 | $6.59 | 169,600 | — | — |
| 1985-05-23 | $6.56 | $6.56 | 95,200 | — | — |
| 1985-05-22 | $6.53 | $6.53 | 21,200 | — | — |
| 1985-05-21 | $6.66 | $6.66 | 214,000 | — | — |
| 1985-05-20 | $6.56 | $6.56 | 89,600 | — | — |
| 1985-05-17 | $6.50 | $6.50 | 68,000 | — | — |
| 1985-05-16 | $6.53 | $6.53 | 38,800 | — | — |
| 1985-05-15 | $6.47 | $6.47 | 33,600 | — | — |
| 1985-05-14 | $6.50 | $6.50 | 24,400 | — | — |
| 1985-05-13 | $6.59 | $6.59 | 50,800 | — | — |
| 1985-05-10 | $6.59 | $6.59 | 78,400 | — | — |
| 1985-05-09 | $6.56 | $6.56 | 35,200 | — | — |
| 1985-05-08 | $6.59 | $6.59 | 58,800 | — | — |
| 1985-05-07 | $6.56 | $6.56 | 113,200 | — | — |
| 1985-05-06 | $6.44 | $6.44 | 30,800 | — | — |
| 1985-05-03 | $6.38 | $6.37 | 158,800 | — | — |
| 1985-05-02 | $6.38 | $6.37 | 402,000 | — | — |
| 1985-05-01 | $6.44 | $6.44 | 32,400 | — | — |
| 1985-04-30 | $6.41 | $6.41 | 50,000 | — | — |
| 1985-04-29 | $6.38 | $6.37 | 142,000 | — | — |
| 1985-04-26 | $6.44 | $6.44 | 220,000 | — | — |
| 1985-04-25 | $6.31 | $6.31 | 434,400 | — | — |
| 1985-04-24 | $6.25 | $6.25 | 212,400 | — | — |
| 1985-04-23 | $6.56 | $6.56 | 224,000 | — | — |
| 1985-04-22 | $6.72 | $6.72 | 59,200 | — | — |
| 1985-04-19 | $6.75 | $6.75 | 12,000 | — | — |
| 1985-04-18 | $6.72 | $6.72 | 126,400 | — | — |
| 1985-04-17 | $6.72 | $6.72 | 30,000 | — | — |
| 1985-04-16 | $6.88 | $6.88 | 168,800 | — | — |
| 1985-04-15 | $6.91 | $6.91 | 90,800 | — | — |
| 1985-04-12 | $6.91 | $6.91 | 39,200 | — | — |
| 1985-04-11 | $6.94 | $6.94 | 16,800 | — | — |
| 1985-04-10 | $7.00 | $7.00 | 65,200 | — | — |
| 1985-04-09 | $6.97 | $6.97 | 166,400 | — | — |
| 1985-04-08 | $7.00 | $7.00 | 51,200 | — | — |
| 1985-04-04 | $6.88 | $6.88 | 180,000 | — | — |
| 1985-04-03 | $6.94 | $6.94 | 9,600 | — | — |
| 1985-04-02 | $7.03 | $7.03 | 8,400 | — | — |
| 1985-04-01 | $7.06 | $7.06 | 60,400 | — | — |
| 1985-03-29 | $7.03 | $7.03 | 116,800 | — | — |
| 1985-03-28 | $7.06 | $7.06 | 73,600 | — | — |
| 1985-03-27 | $6.88 | $6.88 | 170,800 | — | — |
| 1985-03-26 | $6.81 | $6.81 | 194,800 | — | — |
| 1985-03-25 | $6.78 | $6.78 | 47,600 | — | — |
| 1985-03-22 | $6.97 | $6.97 | 92,400 | — | — |
| 1985-03-21 | $7.00 | $7.00 | 228,400 | — | — |
| 1985-03-20 | $7.00 | $7.00 | 26,400 | — | — |
| 1985-03-19 | $7.06 | $7.06 | 144,800 | — | — |
| 1985-03-18 | $6.84 | $6.84 | 104,400 | — | — |
| 1985-03-15 | $6.91 | $6.91 | 87,600 | — | — |
| 1985-03-14 | $7.16 | $7.16 | 326,400 | — | — |
| 1985-03-13 | $7.41 | $7.41 | 58,400 | — | — |
| 1985-03-12 | $7.53 | $7.53 | 66,800 | — | — |
| 1985-03-11 | $7.63 | $7.62 | 44,800 | — | — |
| 1985-03-08 | $7.50 | $7.50 | 274,800 | — | — |
| 1985-03-07 | $7.44 | $7.44 | 172,400 | — | — |
| 1985-03-06 | $7.50 | $7.50 | 97,600 | — | — |
| 1985-03-05 | $7.66 | $7.66 | 72,800 | — | — |
| 1985-03-04 | $7.81 | $7.81 | 62,000 | — | — |
| 1985-03-01 | $7.91 | $7.91 | 156,400 | — | — |
| 1985-02-28 | $7.94 | $7.94 | 48,800 | — | — |
| 1985-02-27 | $8.00 | $8.00 | 55,600 | — | — |
| 1985-02-26 | $8.00 | $8.00 | 46,400 | — | — |
| 1985-02-25 | $7.84 | $7.84 | 17,600 | — | — |
| 1985-02-22 | $8.03 | $8.03 | 8,800 | — | — |
| 1985-02-21 | $8.13 | $8.12 | 33,600 | — | — |
| 1985-02-20 | $8.34 | $8.34 | 215,600 | — | — |
| 1985-02-19 | $8.41 | $8.41 | 276,400 | — | — |
| 1985-02-15 | $7.94 | $7.94 | 46,400 | — | — |
| 1985-02-14 | $8.03 | $8.03 | 82,000 | — | — |
| 1985-02-13 | $7.91 | $7.91 | 162,400 | — | — |
| 1985-02-12 | $7.75 | $7.75 | 52,400 | — | — |
| 1985-02-11 | $7.88 | $7.88 | 19,600 | — | — |
| 1985-02-08 | $7.97 | $7.97 | 183,600 | — | — |
| 1985-02-07 | $8.03 | $8.03 | 47,600 | — | — |
| 1985-02-06 | $8.13 | $8.12 | 237,200 | — | — |
| 1985-02-05 | $8.22 | $8.22 | 484,000 | — | — |
| 1985-02-04 | $7.75 | $7.75 | 81,600 | — | — |
| 1985-02-01 | $7.66 | $7.66 | 123,600 | — | — |
| 1985-01-31 | $7.69 | $7.69 | 54,000 | — | — |
| 1985-01-30 | $7.63 | $7.62 | 98,800 | — | — |
| 1985-01-29 | $7.75 | $7.75 | 94,800 | — | — |
| 1985-01-28 | $7.84 | $7.84 | 64,400 | — | — |
| 1985-01-25 | $7.97 | $7.97 | 114,400 | — | — |
| 1985-01-24 | $8.00 | $8.00 | 115,600 | — | — |
| 1985-01-23 | $7.69 | $7.69 | 107,600 | — | — |
| 1985-01-22 | $7.41 | $7.41 | 86,000 | — | — |
| 1985-01-21 | $7.34 | $7.34 | 94,400 | — | — |
| 1985-01-18 | $7.44 | $7.44 | 50,000 | — | — |
| 1985-01-17 | $7.44 | $7.44 | 283,200 | — | — |
| 1985-01-16 | $7.44 | $7.44 | 142,800 | — | — |
| 1985-01-15 | $7.44 | $7.44 | 122,400 | — | — |
| 1985-01-14 | $7.31 | $7.31 | 71,600 | — | — |
| 1985-01-11 | $7.16 | $7.16 | 54,400 | — | — |
| 1985-01-10 | $7.06 | $7.06 | 74,400 | — | — |
| 1985-01-09 | $6.84 | $6.84 | 12,000 | — | — |
| 1985-01-08 | $6.88 | $6.88 | 13,600 | — | — |
| 1985-01-07 | $6.88 | $6.88 | 42,000 | — | — |
| 1985-01-04 | $6.75 | $6.75 | 32,000 | — | — |
| 1985-01-03 | $6.66 | $6.66 | 5,200 | — | — |
| 1985-01-02 | $6.69 | $6.69 | 58,800 | — | — |