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 | $6.17 | $6.33 | 2,476,000 | — | — |
| 1985-12-30 | $6.23 | $6.39 | 708,000 | — | — |
| 1985-12-27 | $6.33 | $6.49 | 921,600 | — | — |
| 1985-12-26 | $6.30 | $6.46 | 786,400 | — | — |
| 1985-12-24 | $6.50 | $6.66 | 584,000 | — | — |
| 1985-12-23 | $6.56 | $6.73 | 1,481,600 | — | — |
| 1985-12-20 | $6.53 | $6.70 | 1,696,800 | — | — |
| 1985-12-19 | $6.59 | $6.76 | 3,170,400 | — | — |
| 1985-12-18 | $6.44 | $6.60 | 1,058,400 | — | — |
| 1985-12-17 | $6.38 | $6.54 | 988,000 | — | — |
| 1985-12-16 | $6.58 | $6.74 | 828,800 | — | — |
| 1985-12-13 | $6.56 | $6.73 | 670,400 | — | — |
| 1985-12-12 | $6.61 | $6.78 | 785,600 | — | — |
| 1985-12-11 | $6.63 | $6.79 | 1,385,600 | — | — |
| 1985-12-10 | $6.45 | $6.62 | 2,234,400 | — | — |
| 1985-12-09 | $6.91 | $7.08 | 1,139,200 | — | — |
| 1985-12-06 | $6.94 | $7.11 | 1,635,200 | — | — |
| 1985-12-05 | $7.14 | $7.32 | 2,484,800 | — | — |
| 1985-12-04 | $6.88 | $7.05 | 3,550,400 | — | — |
| 1985-12-03 | $6.55 | $6.71 | 746,400 | — | — |
| 1985-12-02 | $6.63 | $6.79 | 2,356,800 | — | — |
| 1985-11-29 | $6.77 | $6.94 | 3,688,800 | — | — |
| 1985-11-27 | $6.44 | $6.60 | 5,197,600 | — | — |
| 1985-11-26 | $6.13 | $6.28 | 1,399,200 | — | — |
| 1985-11-25 | $6.13 | $6.28 | 1,434,400 | — | — |
| 1985-11-22 | $6.33 | $6.49 | 6,428,800 | — | — |
| 1985-11-21 | $5.78 | $5.93 | 2,128,000 | — | — |
| 1985-11-20 | $5.75 | $5.89 | 568,000 | — | — |
| 1985-11-19 | $5.67 | $5.81 | 235,200 | — | — |
| 1985-11-18 | $5.66 | $5.80 | 402,400 | — | — |
| 1985-11-15 | $5.61 | $5.75 | 457,600 | — | — |
| 1985-11-14 | $5.70 | $5.85 | 890,400 | — | — |
| 1985-11-13 | $5.66 | $5.80 | 815,200 | — | — |
| 1985-11-12 | $5.69 | $5.83 | 1,874,400 | — | — |
| 1985-11-11 | $5.77 | $5.91 | 1,057,600 | — | — |
| 1985-11-08 | $5.48 | $5.62 | 872,000 | — | — |
| 1985-11-07 | $5.27 | $5.40 | 589,600 | — | — |
| 1985-11-06 | $5.23 | $5.37 | 305,600 | — | — |
| 1985-11-05 | $5.31 | $5.45 | 360,000 | — | — |
| 1985-11-04 | $5.31 | $5.45 | 227,200 | — | — |
| 1985-11-01 | $5.33 | $5.46 | 596,800 | — | — |
| 1985-10-31 | $5.13 | $5.25 | 592,000 | — | — |
| 1985-10-30 | $5.11 | $5.24 | 710,400 | — | — |
| 1985-10-29 | $5.22 | $5.35 | 548,800 | — | — |
| 1985-10-28 | $5.28 | $5.41 | 409,600 | — | — |
| 1985-10-25 | $5.44 | $5.57 | 275,200 | — | — |
| 1985-10-24 | $5.44 | $5.57 | 255,200 | — | — |
| 1985-10-23 | $5.45 | $5.59 | 504,000 | — | — |
| 1985-10-22 | $5.63 | $5.77 | 591,200 | — | — |
| 1985-10-21 | $5.70 | $5.85 | 422,400 | — | — |
| 1985-10-18 | $5.80 | $5.94 | 1,172,000 | — | — |
| 1985-10-17 | $5.56 | $5.70 | 1,089,600 | — | — |
| 1985-10-16 | $5.61 | $5.75 | 1,347,200 | — | — |
| 1985-10-15 | $5.63 | $5.77 | 1,702,400 | — | — |
| 1985-10-14 | $5.28 | $5.41 | 232,800 | — | — |
| 1985-10-11 | $5.27 | $5.40 | 309,600 | — | — |
| 1985-10-10 | $5.28 | $5.41 | 984,000 | — | — |
| 1985-10-09 | $5.28 | $5.41 | 1,524,000 | — | — |
| 1985-10-08 | $5.13 | $5.25 | 417,600 | — | — |
| 1985-10-07 | $5.02 | $5.14 | 420,800 | — | — |
| 1985-10-04 | $5.13 | $5.25 | 264,000 | — | — |
| 1985-10-03 | $5.25 | $5.38 | 724,800 | — | — |
| 1985-10-02 | $5.14 | $5.27 | 996,800 | — | — |
| 1985-10-01 | $5.25 | $5.34 | 748,000 | — | — |
| 1985-09-30 | $4.86 | $4.94 | 495,200 | — | — |
| 1985-09-26 | $4.78 | $4.87 | 371,200 | — | — |
| 1985-09-25 | $4.77 | $4.85 | 439,200 | — | — |
| 1985-09-24 | $4.69 | $4.77 | 488,000 | — | — |
| 1985-09-23 | $4.50 | $4.58 | 392,800 | — | — |
| 1985-09-20 | $4.55 | $4.63 | 327,200 | — | — |
| 1985-09-19 | $4.67 | $4.75 | 56,800 | — | — |
| 1985-09-18 | $4.66 | $4.74 | 396,800 | — | — |
| 1985-09-17 | $4.73 | $4.82 | 384,000 | — | — |
| 1985-09-16 | $4.69 | $4.77 | 158,400 | — | — |
| 1985-09-13 | $4.67 | $4.75 | 308,000 | — | — |
| 1985-09-12 | $4.75 | $4.83 | 451,200 | — | — |
| 1985-09-11 | $4.77 | $4.85 | 178,400 | — | — |
| 1985-09-10 | $4.78 | $4.87 | 178,400 | — | — |
| 1985-09-09 | $4.80 | $4.88 | 185,600 | — | — |
| 1985-09-06 | $4.66 | $4.74 | 100,000 | — | — |
| 1985-09-05 | $4.66 | $4.74 | 141,600 | — | — |
| 1985-09-04 | $4.64 | $4.72 | 328,000 | — | — |
| 1985-09-03 | $4.66 | $4.74 | 128,000 | — | — |
| 1985-08-30 | $4.67 | $4.75 | 326,400 | — | — |
| 1985-08-29 | $4.70 | $4.79 | 168,000 | — | — |
| 1985-08-28 | $4.69 | $4.77 | 301,600 | — | — |
| 1985-08-27 | $4.69 | $4.77 | 121,600 | — | — |
| 1985-08-26 | $4.67 | $4.75 | 134,400 | — | — |
| 1985-08-23 | $4.67 | $4.75 | 69,600 | — | — |
| 1985-08-22 | $4.69 | $4.77 | 243,200 | — | — |
| 1985-08-21 | $4.70 | $4.79 | 460,000 | — | — |
| 1985-08-20 | $4.69 | $4.77 | 493,600 | — | — |
| 1985-08-19 | $4.70 | $4.79 | 200,000 | — | — |
| 1985-08-16 | $4.66 | $4.74 | 168,800 | — | — |
| 1985-08-15 | $4.73 | $4.82 | 183,200 | — | — |
| 1985-08-14 | $4.70 | $4.79 | 308,800 | — | — |
| 1985-08-13 | $4.75 | $4.83 | 345,600 | — | — |
| 1985-08-12 | $4.80 | $4.88 | 485,600 | — | — |
| 1985-08-09 | $4.80 | $4.88 | 486,400 | — | — |
| 1985-08-08 | $4.81 | $4.90 | 474,400 | — | — |
| 1985-08-07 | $4.70 | $4.79 | 575,200 | — | — |
| 1985-08-06 | $4.56 | $4.64 | 540,000 | — | — |
| 1985-08-05 | $4.70 | $4.79 | 345,600 | — | — |
| 1985-08-02 | $4.67 | $4.75 | 316,800 | — | — |
| 1985-08-01 | $4.63 | $4.71 | 484,000 | — | — |
| 1985-07-31 | $4.66 | $4.74 | 910,400 | — | — |
| 1985-07-30 | $4.48 | $4.56 | 865,600 | — | — |
| 1985-07-29 | $4.62 | $4.70 | 697,600 | — | — |
| 1985-07-26 | $4.66 | $4.75 | 348,800 | — | — |
| 1985-07-25 | $4.65 | $4.73 | 417,600 | — | — |
| 1985-07-24 | $4.69 | $4.77 | 534,400 | — | — |
| 1985-07-23 | $4.73 | $4.81 | 422,400 | — | — |
| 1985-07-22 | $4.88 | $4.96 | 411,200 | — | — |
| 1985-07-19 | $4.93 | $5.02 | 371,200 | — | — |
| 1985-07-18 | $4.97 | $5.06 | 137,600 | — | — |
| 1985-07-17 | $5.01 | $5.10 | 555,200 | — | — |
| 1985-07-16 | $4.97 | $5.06 | 507,200 | — | — |
| 1985-07-15 | $4.95 | $5.03 | 236,800 | — | — |
| 1985-07-12 | $4.97 | $5.06 | 227,200 | — | — |
| 1985-07-11 | $4.99 | $5.08 | 478,400 | — | — |
| 1985-07-10 | $4.99 | $5.08 | 683,200 | — | — |
| 1985-07-09 | $4.98 | $5.07 | 577,600 | — | — |
| 1985-07-08 | $4.85 | $4.94 | 825,600 | — | — |
| 1985-07-05 | $4.80 | $4.88 | 273,600 | — | — |
| 1985-07-03 | $4.78 | $4.87 | 265,600 | — | — |
| 1985-07-02 | $4.79 | $4.87 | 232,000 | — | — |
| 1985-07-01 | $4.81 | $4.86 | 833,600 | — | — |
| 1985-06-28 | $4.80 | $4.84 | 947,200 | — | — |
| 1985-06-27 | $4.75 | $4.79 | 364,800 | — | — |
| 1985-06-26 | $4.76 | $4.80 | 483,200 | — | — |
| 1985-06-25 | $4.80 | $4.84 | 577,600 | — | — |
| 1985-06-24 | $4.83 | $4.87 | 680,000 | — | — |
| 1985-06-21 | $4.90 | $4.94 | 1,513,600 | — | — |
| 1985-06-20 | $4.71 | $4.75 | 272,000 | — | — |
| 1985-06-19 | $4.70 | $4.74 | 529,600 | — | — |
| 1985-06-18 | $4.69 | $4.73 | 292,800 | — | — |
| 1985-06-17 | $4.70 | $4.74 | 185,600 | — | — |
| 1985-06-14 | $4.70 | $4.74 | 779,200 | — | — |
| 1985-06-13 | $4.66 | $4.71 | 550,400 | — | — |
| 1985-06-12 | $4.59 | $4.63 | 360,000 | — | — |
| 1985-06-11 | $4.61 | $4.65 | 115,200 | — | — |
| 1985-06-10 | $4.63 | $4.67 | 262,400 | — | — |
| 1985-06-07 | $4.68 | $4.72 | 617,600 | — | — |
| 1985-06-06 | $4.73 | $4.77 | 3,598,400 | — | — |
| 1985-06-05 | $4.75 | $4.79 | 440,000 | — | — |
| 1985-06-04 | $4.73 | $4.77 | 1,032,000 | — | — |
| 1985-06-03 | $4.72 | $4.76 | 1,369,600 | — | — |
| 1985-05-31 | $4.77 | $4.82 | 1,486,400 | — | — |
| 1985-05-30 | $4.55 | $4.60 | 1,785,600 | — | — |
| 1985-05-29 | $4.30 | $4.34 | 281,600 | — | — |
| 1985-05-28 | $4.28 | $4.32 | 507,200 | — | — |
| 1985-05-24 | $4.35 | $4.39 | 145,600 | — | — |
| 1985-05-23 | $4.34 | $4.38 | 345,600 | — | — |
| 1985-05-22 | $4.36 | $4.40 | 355,200 | — | — |
| 1985-05-21 | $4.37 | $4.41 | 785,600 | — | — |
| 1985-05-20 | $4.31 | $4.35 | 894,400 | — | — |
| 1985-05-17 | $4.20 | $4.24 | 841,600 | — | — |
| 1985-05-16 | $4.18 | $4.22 | 1,108,800 | — | — |
| 1985-05-15 | $4.09 | $4.12 | 601,600 | — | — |
| 1985-05-14 | $4.09 | $4.12 | 609,600 | — | — |
| 1985-05-13 | $4.12 | $4.16 | 433,600 | — | — |
| 1985-05-10 | $4.12 | $4.16 | 796,800 | — | — |
| 1985-05-09 | $4.08 | $4.12 | 428,800 | — | — |
| 1985-05-08 | $4.06 | $4.10 | 668,800 | — | — |
| 1985-05-07 | $4.06 | $4.10 | 659,200 | — | — |
| 1985-05-06 | $4.09 | $4.12 | 692,800 | — | — |
| 1985-05-03 | $4.05 | $4.08 | 347,200 | — | — |
| 1985-05-02 | $4.02 | $4.06 | 206,400 | — | — |
| 1985-05-01 | $4.02 | $4.05 | 390,400 | — | — |
| 1985-04-30 | $4.06 | $4.10 | 1,153,600 | — | — |
| 1985-04-29 | $4.05 | $4.08 | 1,700,800 | — | — |
| 1985-04-26 | $4.16 | $4.20 | 219,200 | — | — |
| 1985-04-25 | $4.21 | $4.25 | 246,400 | — | — |
| 1985-04-24 | $4.25 | $4.29 | 304,000 | — | — |
| 1985-04-23 | $4.25 | $4.29 | 168,000 | — | — |
| 1985-04-22 | $4.23 | $4.27 | 110,400 | — | — |
| 1985-04-19 | $4.24 | $4.28 | 289,600 | — | — |
| 1985-04-18 | $4.26 | $4.30 | 356,800 | — | — |
| 1985-04-17 | $4.26 | $4.30 | 526,400 | — | — |
| 1985-04-16 | $4.26 | $4.30 | 651,200 | — | — |
| 1985-04-15 | $4.34 | $4.38 | 75,200 | — | — |
| 1985-04-12 | $4.31 | $4.35 | 70,400 | — | — |
| 1985-04-11 | $4.27 | $4.31 | 284,800 | — | — |
| 1985-04-10 | $4.34 | $4.38 | 147,200 | — | — |
| 1985-04-09 | $4.35 | $4.39 | 185,600 | — | — |
| 1985-04-08 | $4.35 | $4.39 | 193,600 | — | — |
| 1985-04-04 | $4.41 | $4.46 | 156,800 | — | — |
| 1985-04-03 | $4.44 | $4.48 | 160,000 | — | — |
| 1985-04-02 | $4.46 | $4.50 | 268,800 | — | — |
| 1985-04-01 | $4.54 | $4.58 | 252,800 | — | — |
| 1985-03-29 | $4.51 | $4.55 | 395,200 | — | — |
| 1985-03-28 | $4.51 | $4.55 | 115,200 | — | — |
| 1985-03-27 | $4.47 | $4.51 | 260,800 | — | — |
| 1985-03-26 | $4.45 | $4.49 | 628,800 | — | — |
| 1985-03-25 | $4.45 | $4.49 | 332,800 | — | — |
| 1985-03-22 | $4.43 | $4.47 | 248,000 | — | — |
| 1985-03-21 | $4.42 | $4.46 | 193,600 | — | — |
| 1985-03-20 | $4.41 | $4.46 | 561,600 | — | — |
| 1985-03-19 | $4.39 | $4.43 | 939,200 | — | — |
| 1985-03-18 | $4.38 | $4.42 | 1,164,800 | — | — |
| 1985-03-15 | $4.36 | $4.40 | 636,800 | — | — |
| 1985-03-14 | $4.39 | $4.43 | 894,400 | — | — |
| 1985-03-13 | $4.35 | $4.39 | 238,400 | — | — |
| 1985-03-12 | $4.38 | $4.42 | 435,200 | — | — |
| 1985-03-11 | $4.36 | $4.40 | 396,800 | — | — |
| 1985-03-08 | $4.38 | $4.42 | 1,718,400 | — | — |
| 1985-03-07 | $4.30 | $4.34 | 193,600 | — | — |
| 1985-03-06 | $4.28 | $4.32 | 387,200 | — | — |
| 1985-03-05 | $4.26 | $4.30 | 537,600 | — | — |
| 1985-03-04 | $4.21 | $4.25 | 308,800 | — | — |
| 1985-03-01 | $4.27 | $4.31 | 630,400 | — | — |
| 1985-02-28 | $4.20 | $4.24 | 1,508,800 | — | — |
| 1985-02-27 | $4.09 | $4.13 | 232,000 | — | — |
| 1985-02-26 | $4.09 | $4.13 | 368,000 | — | — |
| 1985-02-25 | $4.05 | $4.08 | 203,200 | — | — |
| 1985-02-22 | $4.09 | $4.12 | 62,400 | — | — |
| 1985-02-21 | $4.08 | $4.12 | 268,800 | — | — |
| 1985-02-20 | $4.09 | $4.12 | 1,264,000 | — | — |
| 1985-02-19 | $4.06 | $4.10 | 923,200 | — | — |
| 1985-02-15 | $4.05 | $4.08 | 857,600 | — | — |
| 1985-02-14 | $4.03 | $4.07 | 3,217,600 | — | — |
| 1985-02-13 | $4.02 | $4.05 | 316,800 | — | — |
| 1985-02-12 | $4.00 | $4.04 | 492,800 | — | — |
| 1985-02-11 | $4.01 | $4.05 | 363,200 | — | — |
| 1985-02-08 | $4.02 | $4.06 | 857,600 | — | — |
| 1985-02-07 | $4.00 | $4.04 | 400,000 | — | — |
| 1985-02-06 | $4.01 | $4.05 | 1,452,800 | — | — |
| 1985-02-05 | $3.97 | $4.01 | 835,200 | — | — |
| 1985-02-04 | $3.99 | $4.03 | 875,200 | — | — |
| 1985-02-01 | $3.91 | $3.95 | 1,097,600 | — | — |
| 1985-01-31 | $3.88 | $3.91 | 1,283,200 | — | — |
| 1985-01-30 | $3.83 | $3.86 | 2,137,600 | — | — |
| 1985-01-29 | $3.84 | $3.88 | 948,800 | — | — |
| 1985-01-28 | $3.84 | $3.87 | 838,400 | — | — |
| 1985-01-25 | $3.87 | $3.90 | 1,051,200 | — | — |
| 1985-01-24 | $3.91 | $3.94 | 1,059,200 | — | — |
| 1985-01-23 | $4.02 | $4.05 | 1,182,400 | — | — |
| 1985-01-22 | $3.94 | $3.97 | 2,817,600 | — | — |
| 1985-01-21 | $4.11 | $4.15 | 1,472,000 | — | — |
| 1985-01-18 | $4.27 | $4.31 | 513,600 | — | — |
| 1985-01-17 | $4.23 | $4.27 | 508,800 | — | — |
| 1985-01-16 | $4.13 | $4.17 | 1,588,800 | — | — |
| 1985-01-15 | $4.24 | $4.28 | 680,000 | — | — |
| 1985-01-14 | $4.23 | $4.27 | 745,600 | — | — |
| 1985-01-11 | $4.23 | $4.27 | 347,200 | — | — |
| 1985-01-10 | $4.29 | $4.33 | 464,000 | — | — |
| 1985-01-09 | $4.26 | $4.30 | 150,400 | — | — |
| 1985-01-08 | $4.22 | $4.26 | 113,600 | — | — |
| 1985-01-07 | $4.26 | $4.30 | 438,400 | — | — |
| 1985-01-04 | $4.19 | $4.23 | 304,000 | — | — |
| 1985-01-03 | $4.29 | $4.33 | 182,400 | — | — |
| 1985-01-02 | $4.27 | $4.31 | 209,600 | — | — |