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 | $5.95 | $6.70 | 337,600 | — | — |
| 1985-12-30 | $5.89 | $6.63 | 264,800 | — | — |
| 1985-12-27 | $5.83 | $6.56 | 299,200 | — | — |
| 1985-12-26 | $5.86 | $6.60 | 136,000 | — | — |
| 1985-12-24 | $5.86 | $6.60 | 436,800 | — | — |
| 1985-12-23 | $5.91 | $6.65 | 638,400 | — | — |
| 1985-12-20 | $5.97 | $6.72 | 613,600 | — | — |
| 1985-12-19 | $5.86 | $6.60 | 721,600 | — | — |
| 1985-12-18 | $5.83 | $6.56 | 1,075,200 | — | — |
| 1985-12-17 | $6.09 | $6.86 | 1,033,600 | — | — |
| 1985-12-16 | $6.17 | $6.95 | 701,600 | — | — |
| 1985-12-13 | $6.06 | $6.83 | 600,000 | — | — |
| 1985-12-12 | $6.00 | $6.76 | 605,600 | — | — |
| 1985-12-11 | $6.09 | $6.86 | 1,080,000 | — | — |
| 1985-12-10 | $6.17 | $6.95 | 500,000 | — | — |
| 1985-12-09 | $6.17 | $6.95 | 533,600 | — | — |
| 1985-12-06 | $6.11 | $6.88 | 1,983,200 | — | — |
| 1985-12-05 | $6.25 | $7.04 | 547,200 | — | — |
| 1985-12-04 | $6.11 | $6.88 | 461,600 | — | — |
| 1985-12-03 | $5.97 | $6.72 | 171,200 | — | — |
| 1985-12-02 | $6.00 | $6.76 | 668,800 | — | — |
| 1985-11-29 | $6.03 | $6.79 | 331,200 | — | — |
| 1985-11-27 | $5.94 | $6.69 | 422,400 | — | — |
| 1985-11-26 | $5.80 | $6.53 | 125,600 | — | — |
| 1985-11-25 | $5.77 | $6.49 | 561,600 | — | — |
| 1985-11-22 | $5.75 | $6.48 | 888,000 | — | — |
| 1985-11-21 | $5.75 | $6.48 | 603,200 | — | — |
| 1985-11-20 | $5.67 | $6.39 | 684,000 | — | — |
| 1985-11-19 | $5.73 | $6.46 | 416,800 | — | — |
| 1985-11-18 | $5.77 | $6.49 | 481,600 | — | — |
| 1985-11-15 | $5.77 | $6.49 | 974,400 | — | — |
| 1985-11-14 | $5.75 | $6.48 | 470,400 | — | — |
| 1985-11-13 | $5.73 | $6.46 | 689,600 | — | — |
| 1985-11-12 | $5.75 | $6.48 | 944,000 | — | — |
| 1985-11-11 | $5.69 | $6.40 | 809,600 | — | — |
| 1985-11-08 | $5.63 | $6.33 | 457,600 | — | — |
| 1985-11-07 | $5.58 | $6.28 | 378,400 | — | — |
| 1985-11-06 | $5.55 | $6.25 | 996,800 | — | — |
| 1985-11-05 | $5.61 | $6.32 | 581,600 | — | — |
| 1985-11-04 | $5.63 | $6.33 | 636,000 | — | — |
| 1985-11-01 | $5.66 | $6.37 | 498,400 | — | — |
| 1985-10-31 | $5.61 | $6.32 | 895,200 | — | — |
| 1985-10-30 | $5.67 | $6.39 | 1,472,800 | — | — |
| 1985-10-29 | $5.42 | $6.11 | 663,200 | — | — |
| 1985-10-28 | $5.31 | $5.98 | 384,800 | — | — |
| 1985-10-25 | $5.38 | $6.00 | 552,000 | — | — |
| 1985-10-24 | $5.53 | $6.18 | 215,200 | — | — |
| 1985-10-23 | $5.59 | $6.25 | 170,400 | — | — |
| 1985-10-22 | $5.66 | $6.32 | 787,200 | — | — |
| 1985-10-21 | $5.64 | $6.30 | 1,178,400 | — | — |
| 1985-10-18 | $5.53 | $6.18 | 318,400 | — | — |
| 1985-10-17 | $5.48 | $6.13 | 888,000 | — | — |
| 1985-10-16 | $5.34 | $5.97 | 482,400 | — | — |
| 1985-10-15 | $5.25 | $5.87 | 1,482,400 | — | — |
| 1985-10-14 | $5.14 | $5.74 | 282,400 | — | — |
| 1985-10-11 | $5.16 | $5.76 | 277,600 | — | — |
| 1985-10-10 | $5.16 | $5.76 | 150,400 | — | — |
| 1985-10-09 | $5.22 | $5.83 | 452,800 | — | — |
| 1985-10-08 | $5.25 | $5.87 | 185,600 | — | — |
| 1985-10-07 | $5.27 | $5.88 | 511,200 | — | — |
| 1985-10-04 | $5.30 | $5.92 | 727,200 | — | — |
| 1985-10-03 | $5.30 | $5.92 | 2,659,200 | — | — |
| 1985-10-02 | $5.31 | $5.94 | 1,797,600 | — | — |
| 1985-10-01 | $5.09 | $5.69 | 749,600 | — | — |
| 1985-09-30 | $5.03 | $5.62 | 1,735,200 | — | — |
| 1985-09-26 | $5.02 | $5.60 | 383,200 | — | — |
| 1985-09-25 | $5.08 | $5.67 | 923,200 | — | — |
| 1985-09-24 | $5.05 | $5.64 | 164,800 | — | — |
| 1985-09-23 | $5.09 | $5.69 | 1,452,800 | — | — |
| 1985-09-20 | $4.95 | $5.53 | 734,400 | — | — |
| 1985-09-19 | $5.05 | $5.64 | 258,400 | — | — |
| 1985-09-18 | $5.05 | $5.64 | 1,284,800 | — | — |
| 1985-09-17 | $5.00 | $5.59 | 622,400 | — | — |
| 1985-09-16 | $5.06 | $5.66 | 419,200 | — | — |
| 1985-09-13 | $5.09 | $5.69 | 1,004,800 | — | — |
| 1985-09-12 | $5.20 | $5.81 | 922,400 | — | — |
| 1985-09-11 | $5.13 | $5.73 | 746,400 | — | — |
| 1985-09-10 | $5.09 | $5.69 | 448,800 | — | — |
| 1985-09-09 | $5.13 | $5.73 | 1,172,000 | — | — |
| 1985-09-06 | $5.03 | $5.62 | 452,000 | — | — |
| 1985-09-05 | $5.00 | $5.59 | 1,196,000 | — | — |
| 1985-09-04 | $4.88 | $5.45 | 899,200 | — | — |
| 1985-09-03 | $4.84 | $5.41 | 439,200 | — | — |
| 1985-08-30 | $4.94 | $5.52 | 332,800 | — | — |
| 1985-08-29 | $5.00 | $5.59 | 1,160,000 | — | — |
| 1985-08-28 | $4.95 | $5.53 | 904,000 | — | — |
| 1985-08-27 | $4.89 | $5.46 | 89,600 | — | — |
| 1985-08-26 | $4.84 | $5.41 | 208,800 | — | — |
| 1985-08-23 | $4.89 | $5.46 | 201,600 | — | — |
| 1985-08-22 | $4.92 | $5.50 | 705,600 | — | — |
| 1985-08-21 | $4.92 | $5.50 | 780,000 | — | — |
| 1985-08-20 | $5.00 | $5.59 | 1,268,000 | — | — |
| 1985-08-19 | $4.92 | $5.50 | 574,400 | — | — |
| 1985-08-16 | $4.86 | $5.43 | 362,400 | — | — |
| 1985-08-15 | $4.86 | $5.43 | 1,543,200 | — | — |
| 1985-08-14 | $4.78 | $5.34 | 280,800 | — | — |
| 1985-08-13 | $4.81 | $5.38 | 404,000 | — | — |
| 1985-08-12 | $4.77 | $5.32 | 592,800 | — | — |
| 1985-08-09 | $4.80 | $5.36 | 734,400 | — | — |
| 1985-08-08 | $4.70 | $5.25 | 435,200 | — | — |
| 1985-08-07 | $4.61 | $5.15 | 512,800 | — | — |
| 1985-08-06 | $4.58 | $5.11 | 574,400 | — | — |
| 1985-08-05 | $4.55 | $5.08 | 118,400 | — | — |
| 1985-08-02 | $4.58 | $5.11 | 1,452,800 | — | — |
| 1985-08-01 | $4.55 | $5.08 | 914,400 | — | — |
| 1985-07-31 | $4.55 | $5.08 | 272,800 | — | — |
| 1985-07-30 | $4.52 | $5.04 | 2,218,400 | — | — |
| 1985-07-29 | $4.56 | $5.10 | 252,000 | — | — |
| 1985-07-26 | $4.69 | $5.19 | 496,000 | — | — |
| 1985-07-25 | $4.69 | $5.19 | 292,000 | — | — |
| 1985-07-24 | $4.77 | $5.28 | 522,400 | — | — |
| 1985-07-23 | $4.89 | $5.41 | 787,200 | — | — |
| 1985-07-22 | $4.94 | $5.47 | 186,400 | — | — |
| 1985-07-19 | $4.97 | $5.50 | 737,600 | — | — |
| 1985-07-18 | $4.92 | $5.45 | 417,600 | — | — |
| 1985-07-17 | $5.03 | $5.57 | 611,200 | — | — |
| 1985-07-16 | $5.06 | $5.60 | 767,200 | — | — |
| 1985-07-15 | $4.98 | $5.52 | 784,800 | — | — |
| 1985-07-12 | $4.97 | $5.50 | 341,600 | — | — |
| 1985-07-11 | $4.95 | $5.48 | 268,000 | — | — |
| 1985-07-10 | $4.97 | $5.50 | 693,600 | — | — |
| 1985-07-09 | $4.89 | $5.41 | 580,000 | — | — |
| 1985-07-08 | $4.97 | $5.50 | 529,600 | — | — |
| 1985-07-05 | $4.89 | $5.41 | 248,000 | — | — |
| 1985-07-03 | $4.78 | $5.29 | 101,600 | — | — |
| 1985-07-02 | $4.78 | $5.29 | 271,200 | — | — |
| 1985-07-01 | $4.80 | $5.31 | 228,800 | — | — |
| 1985-06-28 | $4.70 | $5.21 | 604,800 | — | — |
| 1985-06-27 | $4.83 | $5.35 | 576,800 | — | — |
| 1985-06-26 | $4.61 | $5.10 | 164,800 | — | — |
| 1985-06-25 | $4.70 | $5.21 | 221,600 | — | — |
| 1985-06-24 | $4.66 | $5.15 | 454,400 | — | — |
| 1985-06-21 | $4.63 | $5.12 | 648,000 | — | — |
| 1985-06-20 | $4.50 | $4.98 | 339,200 | — | — |
| 1985-06-19 | $4.56 | $5.05 | 279,200 | — | — |
| 1985-06-18 | $4.61 | $5.10 | 237,600 | — | — |
| 1985-06-17 | $4.58 | $5.07 | 112,000 | — | — |
| 1985-06-14 | $4.63 | $5.12 | 192,800 | — | — |
| 1985-06-13 | $4.55 | $5.03 | 608,800 | — | — |
| 1985-06-12 | $4.66 | $5.15 | 516,000 | — | — |
| 1985-06-11 | $4.78 | $5.29 | 215,200 | — | — |
| 1985-06-10 | $4.75 | $5.26 | 193,600 | — | — |
| 1985-06-07 | $4.69 | $5.19 | 286,400 | — | — |
| 1985-06-06 | $4.73 | $5.24 | 328,800 | — | — |
| 1985-06-05 | $4.75 | $5.26 | 378,400 | — | — |
| 1985-06-04 | $4.64 | $5.14 | 318,400 | — | — |
| 1985-06-03 | $4.61 | $5.10 | 295,200 | — | — |
| 1985-05-31 | $4.61 | $5.10 | 364,000 | — | — |
| 1985-05-30 | $4.50 | $4.98 | 273,600 | — | — |
| 1985-05-29 | $4.48 | $4.96 | 261,600 | — | — |
| 1985-05-28 | $4.59 | $5.09 | 208,000 | — | — |
| 1985-05-24 | $4.61 | $5.10 | 309,600 | — | — |
| 1985-05-23 | $4.59 | $5.09 | 334,400 | — | — |
| 1985-05-22 | $4.63 | $5.12 | 444,800 | — | — |
| 1985-05-21 | $4.58 | $5.07 | 292,800 | — | — |
| 1985-05-20 | $4.56 | $5.05 | 791,200 | — | — |
| 1985-05-17 | $4.44 | $4.91 | 542,400 | — | — |
| 1985-05-16 | $4.36 | $4.83 | 248,000 | — | — |
| 1985-05-15 | $4.38 | $4.84 | 234,400 | — | — |
| 1985-05-14 | $4.44 | $4.91 | 278,400 | — | — |
| 1985-05-13 | $4.50 | $4.98 | 476,000 | — | — |
| 1985-05-10 | $4.47 | $4.95 | 806,400 | — | — |
| 1985-05-09 | $4.36 | $4.83 | 112,800 | — | — |
| 1985-05-08 | $4.38 | $4.84 | 166,400 | — | — |
| 1985-05-07 | $4.34 | $4.81 | 208,000 | — | — |
| 1985-05-06 | $4.31 | $4.77 | 217,600 | — | — |
| 1985-05-03 | $4.31 | $4.77 | 242,400 | — | — |
| 1985-05-02 | $4.28 | $4.74 | 544,000 | — | — |
| 1985-05-01 | $4.20 | $4.65 | 374,400 | — | — |
| 1985-04-30 | $4.30 | $4.76 | 285,600 | — | — |
| 1985-04-29 | $4.38 | $4.84 | 232,000 | — | — |
| 1985-04-26 | $4.42 | $4.85 | 444,000 | — | — |
| 1985-04-25 | $4.50 | $4.93 | 355,200 | — | — |
| 1985-04-24 | $4.44 | $4.87 | 173,600 | — | — |
| 1985-04-23 | $4.41 | $4.83 | 332,000 | — | — |
| 1985-04-22 | $4.34 | $4.76 | 443,200 | — | — |
| 1985-04-19 | $4.38 | $4.80 | 720,800 | — | — |
| 1985-04-18 | $4.38 | $4.80 | 293,600 | — | — |
| 1985-04-17 | $4.36 | $4.78 | 518,400 | — | — |
| 1985-04-16 | $4.33 | $4.75 | 672,800 | — | — |
| 1985-04-15 | $4.25 | $4.66 | 124,800 | — | — |
| 1985-04-12 | $4.23 | $4.64 | 885,600 | — | — |
| 1985-04-11 | $4.30 | $4.71 | 1,063,200 | — | — |
| 1985-04-10 | $4.31 | $4.73 | 340,000 | — | — |
| 1985-04-09 | $4.23 | $4.64 | 451,200 | — | — |
| 1985-04-08 | $4.22 | $4.63 | 446,400 | — | — |
| 1985-04-04 | $4.27 | $4.68 | 429,600 | — | — |
| 1985-04-03 | $4.28 | $4.69 | 314,400 | — | — |
| 1985-04-02 | $4.30 | $4.71 | 346,400 | — | — |
| 1985-04-01 | $4.34 | $4.76 | 742,400 | — | — |
| 1985-03-29 | $4.30 | $4.71 | 684,800 | — | — |
| 1985-03-28 | $4.22 | $4.63 | 1,219,200 | — | — |
| 1985-03-27 | $4.17 | $4.57 | 650,400 | — | — |
| 1985-03-26 | $4.22 | $4.63 | 564,800 | — | — |
| 1985-03-25 | $4.20 | $4.61 | 348,000 | — | — |
| 1985-03-22 | $4.17 | $4.57 | 1,485,600 | — | — |
| 1985-03-21 | $4.25 | $4.66 | 1,117,600 | — | — |
| 1985-03-20 | $4.23 | $4.64 | 686,400 | — | — |
| 1985-03-19 | $4.08 | $4.47 | 507,200 | — | — |
| 1985-03-18 | $4.03 | $4.42 | 458,400 | — | — |
| 1985-03-15 | $4.00 | $4.39 | 488,800 | — | — |
| 1985-03-14 | $4.03 | $4.42 | 396,800 | — | — |
| 1985-03-13 | $4.00 | $4.39 | 426,400 | — | — |
| 1985-03-12 | $4.06 | $4.45 | 1,517,600 | — | — |
| 1985-03-11 | $4.00 | $4.39 | 420,000 | — | — |
| 1985-03-08 | $4.05 | $4.44 | 1,208,000 | — | — |
| 1985-03-07 | $4.11 | $4.51 | 240,000 | — | — |
| 1985-03-06 | $4.16 | $4.56 | 272,000 | — | — |
| 1985-03-05 | $4.17 | $4.57 | 671,200 | — | — |
| 1985-03-04 | $4.20 | $4.61 | 378,400 | — | — |
| 1985-03-01 | $4.28 | $4.69 | 1,242,400 | — | — |
| 1985-02-28 | $4.13 | $4.52 | 319,200 | — | — |
| 1985-02-27 | $4.06 | $4.45 | 620,800 | — | — |
| 1985-02-26 | $4.13 | $4.52 | 412,000 | — | — |
| 1985-02-25 | $4.11 | $4.51 | 653,600 | — | — |
| 1985-02-22 | $4.11 | $4.51 | 459,200 | — | — |
| 1985-02-21 | $4.11 | $4.51 | 705,600 | — | — |
| 1985-02-20 | $4.19 | $4.59 | 885,600 | — | — |
| 1985-02-19 | $4.02 | $4.40 | 501,600 | — | — |
| 1985-02-15 | $4.03 | $4.42 | 3,012,800 | — | — |
| 1985-02-14 | $3.88 | $4.25 | 1,093,600 | — | — |
| 1985-02-13 | $3.81 | $4.18 | 1,254,400 | — | — |
| 1985-02-12 | $3.73 | $4.09 | 564,000 | — | — |
| 1985-02-11 | $3.72 | $4.08 | 308,800 | — | — |
| 1985-02-08 | $3.70 | $4.06 | 1,880,000 | — | — |
| 1985-02-07 | $3.73 | $4.09 | 525,600 | — | — |
| 1985-02-06 | $3.75 | $4.11 | 1,795,200 | — | — |
| 1985-02-05 | $3.72 | $4.08 | 1,327,200 | — | — |
| 1985-02-04 | $3.84 | $4.21 | 426,400 | — | — |
| 1985-02-01 | $3.86 | $4.23 | 732,000 | — | — |
| 1985-01-31 | $3.83 | $4.20 | 732,000 | — | — |
| 1985-01-30 | $3.84 | $4.21 | 1,266,400 | — | — |
| 1985-01-29 | $3.77 | $4.13 | 1,188,000 | — | — |
| 1985-01-28 | $3.64 | $3.99 | 749,600 | — | — |
| 1985-01-25 | $3.61 | $3.92 | 4,066,400 | — | — |
| 1985-01-24 | $3.63 | $3.93 | 2,442,400 | — | — |
| 1985-01-23 | $3.61 | $3.92 | 965,600 | — | — |
| 1985-01-22 | $3.56 | $3.87 | 1,752,000 | — | — |
| 1985-01-21 | $3.53 | $3.83 | 2,161,600 | — | — |
| 1985-01-18 | $3.52 | $3.81 | 791,200 | — | — |
| 1985-01-17 | $3.50 | $3.80 | 1,428,800 | — | — |
| 1985-01-16 | $3.61 | $3.92 | 789,600 | — | — |
| 1985-01-15 | $3.72 | $4.03 | 416,000 | — | — |
| 1985-01-14 | $3.78 | $4.10 | 603,200 | — | — |
| 1985-01-11 | $3.72 | $4.03 | 842,400 | — | — |
| 1985-01-10 | $3.73 | $4.05 | 412,800 | — | — |
| 1985-01-09 | $3.64 | $3.95 | 117,600 | — | — |
| 1985-01-08 | $3.63 | $3.93 | 193,600 | — | — |
| 1985-01-07 | $3.63 | $3.93 | 206,400 | — | — |
| 1985-01-04 | $3.55 | $3.85 | 159,200 | — | — |
| 1985-01-03 | $3.50 | $3.80 | 237,600 | — | — |
| 1985-01-02 | $3.59 | $3.90 | 118,400 | — | — |