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 | $5.28 | $5.28 | 52,400 | — | — |
| 1985-12-30 | $5.28 | $5.28 | 395,200 | — | — |
| 1985-12-27 | $5.28 | $5.28 | 180,400 | — | — |
| 1985-12-26 | $5.31 | $5.31 | 15,200 | — | — |
| 1985-12-24 | $5.28 | $5.28 | 5,200 | — | — |
| 1985-12-23 | $5.28 | $5.28 | 17,600 | — | — |
| 1985-12-20 | $5.28 | $5.28 | 22,800 | — | — |
| 1985-12-19 | $5.31 | $5.31 | 50,000 | — | — |
| 1985-12-18 | $5.28 | $5.28 | 18,400 | — | — |
| 1985-12-17 | $5.28 | $5.28 | 83,200 | — | — |
| 1985-12-16 | $5.31 | $5.31 | 47,600 | — | — |
| 1985-12-13 | $5.44 | $5.44 | 5,600 | — | — |
| 1985-12-12 | $5.31 | $5.31 | 77,600 | — | — |
| 1985-12-11 | $5.38 | $5.37 | 132,000 | — | — |
| 1985-12-10 | $5.41 | $5.41 | 27,200 | — | — |
| 1985-12-09 | $5.44 | $5.44 | 129,600 | — | — |
| 1985-12-06 | $5.47 | $5.47 | 56,400 | — | — |
| 1985-12-05 | $5.47 | $5.47 | 27,200 | — | — |
| 1985-12-04 | $5.47 | $5.47 | 21,600 | — | — |
| 1985-12-03 | $5.53 | $5.53 | 40,000 | — | — |
| 1985-12-02 | $5.56 | $5.56 | 55,200 | — | — |
| 1985-11-29 | $5.50 | $5.50 | 16,800 | — | — |
| 1985-11-27 | $5.41 | $5.41 | 5,200 | — | — |
| 1985-11-26 | $5.41 | $5.41 | 26,800 | — | — |
| 1985-11-25 | $5.31 | $5.31 | 46,400 | — | — |
| 1985-11-22 | $5.28 | $5.28 | 20,000 | — | — |
| 1985-11-21 | $5.25 | $5.25 | 21,200 | — | — |
| 1985-11-20 | $5.19 | $5.19 | 7,600 | — | — |
| 1985-11-19 | $5.19 | $5.19 | 70,000 | — | — |
| 1985-11-18 | $5.22 | $5.22 | 21,200 | — | — |
| 1985-11-15 | $5.19 | $5.19 | 26,800 | — | — |
| 1985-11-14 | $5.19 | $5.19 | 68,000 | — | — |
| 1985-11-13 | $5.25 | $5.25 | 8,400 | — | — |
| 1985-11-12 | $5.16 | $5.16 | 55,600 | — | — |
| 1985-11-11 | $5.09 | $5.09 | 29,200 | — | — |
| 1985-11-08 | $5.19 | $5.19 | 29,200 | — | — |
| 1985-11-07 | $5.09 | $5.09 | 26,800 | — | — |
| 1985-11-06 | $5.13 | $5.12 | 30,800 | — | — |
| 1985-11-05 | $5.06 | $5.06 | 31,200 | — | — |
| 1985-11-04 | $5.13 | $5.12 | 81,600 | — | — |
| 1985-11-01 | $5.06 | $5.06 | 6,800 | — | — |
| 1985-10-31 | $5.09 | $5.09 | 66,800 | — | — |
| 1985-10-30 | $5.13 | $5.12 | 18,000 | — | — |
| 1985-10-29 | $5.28 | $5.28 | 50,800 | — | — |
| 1985-10-28 | $5.38 | $5.37 | 126,800 | — | — |
| 1985-10-25 | $5.44 | $5.44 | 13,200 | — | — |
| 1985-10-24 | $5.44 | $5.44 | 3,600 | — | — |
| 1985-10-23 | $5.53 | $5.53 | 13,200 | — | — |
| 1985-10-22 | $5.47 | $5.47 | 174,400 | — | — |
| 1985-10-21 | $5.47 | $5.47 | 31,200 | — | — |
| 1985-10-18 | $5.56 | $5.56 | 36,000 | — | — |
| 1985-10-17 | $5.56 | $5.56 | 56,400 | — | — |
| 1985-10-16 | $5.50 | $5.50 | 40,800 | — | — |
| 1985-10-15 | $5.56 | $5.56 | 35,600 | — | — |
| 1985-10-14 | $5.56 | $5.56 | 1,200 | — | — |
| 1985-10-11 | $5.56 | $5.56 | 36,400 | — | — |
| 1985-10-10 | $5.66 | $5.66 | 34,800 | — | — |
| 1985-10-09 | $5.66 | $5.66 | 12,000 | — | — |
| 1985-10-08 | $5.66 | $5.66 | 10,800 | — | — |
| 1985-10-07 | $5.66 | $5.66 | 11,200 | — | — |
| 1985-10-04 | $5.66 | $5.66 | 109,600 | — | — |
| 1985-10-03 | $5.63 | $5.62 | 55,600 | — | — |
| 1985-10-02 | $5.63 | $5.62 | 11,600 | — | — |
| 1985-10-01 | $5.63 | $5.62 | 14,400 | — | — |
| 1985-09-30 | $5.59 | $5.59 | 4,400 | — | — |
| 1985-09-26 | $5.66 | $5.66 | 69,200 | — | — |
| 1985-09-25 | $5.59 | $5.59 | 2,400 | — | — |
| 1985-09-24 | $5.63 | $5.62 | 74,000 | — | — |
| 1985-09-23 | $5.59 | $5.59 | 6,400 | — | — |
| 1985-09-20 | $5.63 | $5.62 | 233,200 | — | — |
| 1985-09-19 | $5.66 | $5.66 | 10,800 | — | — |
| 1985-09-18 | $5.66 | $5.66 | 60,000 | — | — |
| 1985-09-17 | $5.59 | $5.59 | 34,000 | — | — |
| 1985-09-16 | $5.69 | $5.69 | 214,800 | — | — |
| 1985-09-13 | $5.69 | $5.69 | 24,800 | — | — |
| 1985-09-12 | $5.69 | $5.69 | 6,800 | — | — |
| 1985-09-11 | $5.75 | $5.75 | 68,400 | — | — |
| 1985-09-10 | $5.72 | $5.72 | 17,600 | — | — |
| 1985-09-09 | $5.66 | $5.66 | 15,200 | — | — |
| 1985-09-06 | $5.66 | $5.66 | 68,400 | — | — |
| 1985-09-05 | $5.72 | $5.72 | 14,400 | — | — |
| 1985-09-04 | $5.75 | $5.75 | 62,400 | — | — |
| 1985-09-03 | $5.69 | $5.69 | 36,400 | — | — |
| 1985-08-30 | $5.72 | $5.72 | 32,400 | — | — |
| 1985-08-29 | $5.69 | $5.69 | 39,600 | — | — |
| 1985-08-28 | $5.69 | $5.69 | 16,000 | — | — |
| 1985-08-27 | $5.69 | $5.69 | 44,400 | — | — |
| 1985-08-26 | $5.53 | $5.53 | 35,600 | — | — |
| 1985-08-23 | $5.44 | $5.44 | 25,200 | — | — |
| 1985-08-22 | $5.44 | $5.44 | 29,200 | — | — |
| 1985-08-21 | $5.38 | $5.37 | 58,000 | — | — |
| 1985-08-20 | $5.31 | $5.31 | 27,600 | — | — |
| 1985-08-19 | $5.31 | $5.31 | 73,200 | — | — |
| 1985-08-16 | $5.31 | $5.31 | 10,400 | — | — |
| 1985-08-15 | $5.34 | $5.34 | 58,000 | — | — |
| 1985-08-14 | $5.44 | $5.44 | 33,600 | — | — |
| 1985-08-13 | $5.50 | $5.50 | 33,600 | — | — |
| 1985-08-12 | $5.63 | $5.62 | 29,200 | — | — |
| 1985-08-09 | $5.56 | $5.56 | 49,200 | — | — |
| 1985-08-08 | $5.66 | $5.66 | 52,800 | — | — |
| 1985-08-07 | $5.53 | $5.53 | 41,600 | — | — |
| 1985-08-06 | $5.44 | $5.44 | 183,600 | — | — |
| 1985-08-05 | $5.38 | $5.37 | 232,800 | — | — |
| 1985-08-02 | $5.31 | $5.31 | 28,000 | — | — |
| 1985-08-01 | $5.16 | $5.16 | 38,400 | — | — |
| 1985-07-31 | $5.16 | $5.16 | 77,200 | — | — |
| 1985-07-30 | $5.13 | $5.12 | 33,200 | — | — |
| 1985-07-29 | $5.06 | $5.06 | 24,400 | — | — |
| 1985-07-26 | $5.03 | $5.03 | 40,800 | — | — |
| 1985-07-25 | $5.03 | $5.03 | 24,000 | — | — |
| 1985-07-24 | $5.00 | $5.00 | 76,400 | — | — |
| 1985-07-23 | $5.06 | $5.06 | 142,400 | — | — |
| 1985-07-22 | $4.91 | $4.91 | 18,400 | — | — |
| 1985-07-19 | $4.81 | $4.81 | 227,200 | — | — |
| 1985-07-18 | $4.75 | $4.75 | 37,600 | — | — |
| 1985-07-17 | $4.75 | $4.75 | 315,600 | — | — |
| 1985-07-16 | $4.78 | $4.78 | 102,800 | — | — |
| 1985-07-15 | $4.75 | $4.75 | 52,800 | — | — |
| 1985-07-12 | $4.81 | $4.81 | 144,000 | — | — |
| 1985-07-11 | $4.75 | $4.75 | 120,000 | — | — |
| 1985-07-10 | $4.75 | $4.75 | 179,600 | — | — |
| 1985-07-09 | $4.75 | $4.75 | 170,400 | — | — |
| 1985-07-08 | $4.66 | $4.66 | 19,200 | — | — |
| 1985-07-05 | $4.72 | $4.72 | 18,800 | — | — |
| 1985-07-03 | $4.69 | $4.69 | 97,600 | — | — |
| 1985-07-02 | $4.69 | $4.69 | 51,600 | — | — |
| 1985-07-01 | $4.69 | $4.69 | 75,200 | — | — |
| 1985-06-28 | $4.66 | $4.66 | 9,600 | — | — |
| 1985-06-27 | $4.66 | $4.66 | 2,400 | — | — |
| 1985-06-26 | $4.69 | $4.69 | 12,400 | — | — |
| 1985-06-25 | $4.72 | $4.72 | 35,200 | — | — |
| 1985-06-24 | $4.72 | $4.72 | 64,800 | — | — |
| 1985-06-21 | $4.72 | $4.72 | 82,800 | — | — |
| 1985-06-20 | $4.66 | $4.66 | 58,800 | — | — |
| 1985-06-19 | $4.72 | $4.72 | 23,600 | — | — |
| 1985-06-18 | $4.72 | $4.72 | 144,800 | — | — |
| 1985-06-17 | $4.66 | $4.66 | 50,000 | — | — |
| 1985-06-14 | $4.63 | $4.62 | 227,200 | — | — |
| 1985-06-13 | $4.78 | $4.78 | 23,600 | — | — |
| 1985-06-12 | $4.78 | $4.78 | 13,600 | — | — |
| 1985-06-11 | $4.81 | $4.81 | 124,800 | — | — |
| 1985-06-10 | $4.81 | $4.81 | 60,800 | — | — |
| 1985-06-07 | $4.81 | $4.81 | 101,200 | — | — |
| 1985-06-06 | $4.81 | $4.81 | 112,400 | — | — |
| 1985-06-05 | $4.81 | $4.81 | 87,200 | — | — |
| 1985-06-04 | $4.75 | $4.75 | 150,800 | — | — |
| 1985-06-03 | $4.84 | $4.84 | 135,600 | — | — |
| 1985-05-31 | $4.81 | $4.81 | 24,000 | — | — |
| 1985-05-30 | $4.81 | $4.81 | 150,800 | — | — |
| 1985-05-29 | $4.88 | $4.88 | 178,400 | — | — |
| 1985-05-28 | $4.88 | $4.88 | 148,000 | — | — |
| 1985-05-24 | $4.88 | $4.88 | 78,800 | — | — |
| 1985-05-23 | $4.81 | $4.81 | 46,000 | — | — |
| 1985-05-22 | $4.88 | $4.88 | 20,000 | — | — |
| 1985-05-21 | $4.84 | $4.84 | 51,600 | — | — |
| 1985-05-20 | $4.94 | $4.94 | 56,000 | — | — |
| 1985-05-17 | $4.91 | $4.91 | 90,000 | — | — |
| 1985-05-16 | $4.97 | $4.97 | 452,400 | — | — |
| 1985-05-15 | $5.03 | $5.03 | 112,800 | — | — |
| 1985-05-14 | $5.03 | $5.03 | 172,000 | — | — |
| 1985-05-13 | $5.03 | $5.03 | 126,400 | — | — |
| 1985-05-10 | $5.00 | $5.00 | 42,000 | — | — |
| 1985-05-09 | $5.03 | $5.03 | 75,600 | — | — |
| 1985-05-08 | $5.00 | $5.00 | 227,600 | — | — |
| 1985-05-07 | $5.00 | $5.00 | 30,400 | — | — |
| 1985-05-06 | $5.03 | $5.03 | 210,800 | — | — |
| 1985-05-03 | $5.03 | $5.03 | 30,800 | — | — |
| 1985-05-02 | $5.03 | $5.03 | 150,400 | — | — |
| 1985-05-01 | $5.00 | $5.00 | 29,200 | — | — |
| 1985-04-30 | $5.03 | $5.03 | 60,000 | — | — |
| 1985-04-29 | $5.00 | $5.00 | 15,600 | — | — |
| 1985-04-26 | $5.00 | $5.00 | 77,600 | — | — |
| 1985-04-25 | $5.03 | $5.03 | 29,200 | — | — |
| 1985-04-24 | $5.03 | $5.03 | 116,400 | — | — |
| 1985-04-23 | $5.03 | $5.03 | 62,400 | — | — |
| 1985-04-22 | $5.00 | $5.00 | 81,200 | — | — |
| 1985-04-19 | $5.00 | $5.00 | 75,200 | — | — |
| 1985-04-18 | $4.97 | $4.97 | 174,000 | — | — |
| 1985-04-17 | $4.94 | $4.94 | 141,600 | — | — |
| 1985-04-16 | $4.97 | $4.97 | 21,200 | — | — |
| 1985-04-15 | $4.94 | $4.94 | 17,600 | — | — |
| 1985-04-12 | $4.97 | $4.97 | 334,400 | — | — |
| 1985-04-11 | $5.00 | $5.00 | 34,400 | — | — |
| 1985-04-10 | $4.94 | $4.94 | 73,600 | — | — |
| 1985-04-09 | $5.00 | $5.00 | 138,000 | — | — |
| 1985-04-08 | $4.94 | $4.94 | 55,200 | — | — |
| 1985-04-04 | $4.94 | $4.94 | 61,600 | — | — |
| 1985-04-03 | $4.97 | $4.97 | 127,200 | — | — |
| 1985-04-02 | $4.91 | $4.91 | 29,200 | — | — |
| 1985-04-01 | $4.91 | $4.91 | 12,000 | — | — |
| 1985-03-29 | $4.91 | $4.91 | 41,200 | — | — |
| 1985-03-28 | $4.91 | $4.91 | 434,800 | — | — |
| 1985-03-27 | $4.91 | $4.91 | 142,800 | — | — |
| 1985-03-26 | $4.97 | $4.97 | 1,449,200 | — | — |
| 1985-03-25 | $4.97 | $4.97 | 885,200 | — | — |
| 1985-03-22 | $4.97 | $4.97 | 627,600 | — | — |
| 1985-03-21 | $5.00 | $5.00 | 287,600 | — | — |
| 1985-03-20 | $4.94 | $4.94 | 878,800 | — | — |
| 1985-03-19 | $4.78 | $4.78 | 593,200 | — | — |
| 1985-03-18 | $4.72 | $4.72 | 121,600 | — | — |
| 1985-03-15 | $4.81 | $4.81 | 1,663,200 | — | — |
| 1985-03-14 | $5.56 | $5.56 | 196,000 | — | — |
| 1985-03-13 | $6.13 | $6.12 | 16,400 | — | — |
| 1985-03-12 | $6.25 | $6.25 | 13,200 | — | — |
| 1985-03-11 | $6.41 | $6.41 | 14,400 | — | — |
| 1985-03-08 | $6.50 | $6.50 | 17,200 | — | — |
| 1985-03-07 | $6.66 | $6.66 | 20,800 | — | — |
| 1985-03-06 | $6.69 | $6.69 | 6,400 | — | — |
| 1985-03-05 | $6.69 | $6.69 | 7,600 | — | — |
| 1985-03-04 | $6.81 | $6.81 | 32,400 | — | — |
| 1985-03-01 | $6.88 | $6.87 | 12,400 | — | — |
| 1985-02-28 | $6.81 | $6.81 | 43,600 | — | — |
| 1985-02-27 | $6.81 | $6.81 | 4,800 | — | — |
| 1985-02-26 | $6.88 | $6.87 | 4,800 | — | — |
| 1985-02-25 | $6.88 | $6.87 | 36,400 | — | — |
| 1985-02-22 | $7.00 | $7.00 | 12,400 | — | — |
| 1985-02-21 | $6.94 | $6.94 | 20,000 | — | — |
| 1985-02-20 | $6.94 | $6.94 | 42,000 | — | — |
| 1985-02-19 | $6.94 | $6.94 | 54,800 | — | — |
| 1985-02-15 | $7.06 | $7.06 | 44,000 | — | — |
| 1985-02-14 | $7.13 | $7.12 | 28,000 | — | — |
| 1985-02-13 | $7.06 | $7.06 | 93,600 | — | — |
| 1985-02-12 | $7.00 | $7.00 | 110,800 | — | — |
| 1985-02-11 | $6.97 | $6.97 | 48,000 | — | — |
| 1985-02-08 | $6.88 | $6.87 | 122,000 | — | — |
| 1985-02-07 | $6.81 | $6.81 | 27,600 | — | — |
| 1985-02-06 | $6.81 | $6.81 | 30,400 | — | — |
| 1985-02-05 | $6.75 | $6.75 | 11,600 | — | — |
| 1985-02-04 | $6.75 | $6.75 | 34,400 | — | — |
| 1985-02-01 | $6.75 | $6.75 | 27,200 | — | — |
| 1985-01-31 | $6.88 | $6.87 | 57,600 | — | — |
| 1985-01-30 | $6.69 | $6.69 | 13,200 | — | — |
| 1985-01-29 | $6.69 | $6.69 | 158,000 | — | — |
| 1985-01-28 | $6.66 | $6.66 | 548,000 | — | — |
| 1985-01-25 | $6.75 | $6.75 | 64,800 | — | — |
| 1985-01-24 | $6.31 | $6.31 | 15,200 | — | — |
| 1985-01-23 | $6.31 | $6.31 | 20,000 | — | — |
| 1985-01-22 | $6.31 | $6.31 | 45,200 | — | — |
| 1985-01-21 | $6.38 | $6.37 | 38,800 | — | — |
| 1985-01-18 | $6.28 | $6.28 | 39,600 | — | — |
| 1985-01-17 | $6.25 | $6.25 | 7,200 | — | — |
| 1985-01-16 | $6.25 | $6.25 | 31,600 | — | — |
| 1985-01-15 | $6.25 | $6.25 | 24,800 | — | — |
| 1985-01-14 | $6.31 | $6.31 | 16,800 | — | — |
| 1985-01-11 | $6.25 | $6.25 | 7,600 | — | — |
| 1985-01-10 | $6.13 | $6.12 | 5,600 | — | — |
| 1985-01-09 | $6.13 | $6.12 | 17,200 | — | — |
| 1985-01-08 | $6.13 | $6.12 | 18,400 | — | — |
| 1985-01-07 | $6.25 | $6.25 | 16,400 | — | — |
| 1985-01-04 | $6.19 | $6.19 | 17,600 | — | — |
| 1985-01-03 | $6.16 | $6.16 | 25,200 | — | — |
| 1985-01-02 | $6.16 | $6.16 | 324,800 | — | — |