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 | $5.27 | $5.27 | 61,200 | — | — |
| 1985-12-30 | $5.48 | $5.48 | 54,600 | — | — |
| 1985-12-27 | $5.48 | $5.48 | 24,600 | — | — |
| 1985-12-26 | $5.40 | $5.40 | 202,800 | — | — |
| 1985-12-24 | $5.35 | $5.35 | 31,200 | — | — |
| 1985-12-23 | $5.40 | $5.40 | 68,400 | — | — |
| 1985-12-20 | $5.48 | $5.48 | 228,600 | — | — |
| 1985-12-19 | $5.31 | $5.31 | 50,400 | — | — |
| 1985-12-18 | $5.38 | $5.38 | 88,200 | — | — |
| 1985-12-17 | $5.17 | $5.17 | 300,600 | — | — |
| 1985-12-16 | $5.02 | $5.02 | 364,800 | — | — |
| 1985-12-13 | $4.98 | $4.98 | 82,200 | — | — |
| 1985-12-12 | $5.00 | $5.00 | 60,600 | — | — |
| 1985-12-11 | $5.00 | $5.00 | 78,600 | — | — |
| 1985-12-10 | $4.92 | $4.92 | 163,200 | — | — |
| 1985-12-09 | $5.06 | $5.06 | 144,600 | — | — |
| 1985-12-06 | $5.10 | $5.10 | 77,400 | — | — |
| 1985-12-05 | $5.06 | $5.06 | 163,200 | — | — |
| 1985-12-04 | $4.92 | $4.92 | 42,000 | — | — |
| 1985-12-03 | $4.83 | $4.83 | 49,200 | — | — |
| 1985-12-02 | $4.79 | $4.79 | 35,400 | — | — |
| 1985-11-29 | $4.83 | $4.83 | 62,400 | — | — |
| 1985-11-27 | $4.83 | $4.83 | 99,000 | — | — |
| 1985-11-26 | $4.94 | $4.94 | 255,000 | — | — |
| 1985-11-25 | $5.00 | $5.00 | 123,600 | — | — |
| 1985-11-22 | $5.04 | $5.04 | 81,600 | — | — |
| 1985-11-21 | $5.15 | $5.15 | 108,000 | — | — |
| 1985-11-20 | $5.17 | $5.17 | 30,600 | — | — |
| 1985-11-19 | $5.21 | $5.21 | 20,400 | — | — |
| 1985-11-18 | $5.15 | $5.15 | 25,800 | — | — |
| 1985-11-15 | $5.13 | $5.13 | 22,200 | — | — |
| 1985-11-14 | $4.98 | $4.98 | 67,800 | — | — |
| 1985-11-13 | $4.96 | $4.96 | 28,200 | — | — |
| 1985-11-12 | $4.96 | $4.96 | 67,200 | — | — |
| 1985-11-11 | $4.83 | $4.83 | 58,800 | — | — |
| 1985-11-08 | $4.73 | $4.73 | 19,800 | — | — |
| 1985-11-07 | $4.67 | $4.67 | 24,000 | — | — |
| 1985-11-06 | $4.67 | $4.67 | 22,200 | — | — |
| 1985-11-05 | $4.65 | $4.65 | 26,400 | — | — |
| 1985-11-04 | $4.69 | $4.69 | 70,800 | — | — |
| 1985-11-01 | $4.71 | $4.71 | 17,400 | — | — |
| 1985-10-31 | $4.65 | $4.65 | 92,400 | — | — |
| 1985-10-30 | $4.71 | $4.71 | 91,200 | — | — |
| 1985-10-29 | $4.65 | $4.65 | 115,200 | — | — |
| 1985-10-28 | $4.63 | $4.63 | 165,600 | — | — |
| 1985-10-25 | $4.79 | $4.79 | 90,600 | — | — |
| 1985-10-24 | $4.83 | $4.83 | 88,200 | — | — |
| 1985-10-23 | $4.83 | $4.83 | 218,400 | — | — |
| 1985-10-22 | $4.85 | $4.85 | 124,800 | — | — |
| 1985-10-21 | $4.94 | $4.94 | 1,200 | — | — |
| 1985-10-18 | $4.96 | $4.96 | 24,000 | — | — |
| 1985-10-17 | $4.92 | $4.92 | 256,200 | — | — |
| 1985-10-16 | $5.10 | $5.10 | 42,000 | — | — |
| 1985-10-15 | $5.00 | $5.00 | 33,000 | — | — |
| 1985-10-14 | $4.94 | $4.94 | 600 | — | — |
| 1985-10-11 | $4.98 | $4.98 | 30,600 | — | — |
| 1985-10-10 | $4.96 | $4.96 | 39,600 | — | — |
| 1985-10-09 | $4.96 | $4.96 | 57,000 | — | — |
| 1985-10-08 | $4.85 | $4.85 | 51,000 | — | — |
| 1985-10-07 | $4.88 | $4.87 | 41,400 | — | — |
| 1985-10-04 | $5.00 | $5.00 | 109,200 | — | — |
| 1985-10-03 | $5.15 | $5.15 | 50,400 | — | — |
| 1985-10-02 | $5.29 | $5.29 | 10,800 | — | — |
| 1985-10-01 | $5.38 | $5.38 | 13,800 | — | — |
| 1985-09-30 | $5.38 | $5.38 | 45,000 | — | — |
| 1985-09-26 | $5.38 | $5.38 | 103,200 | — | — |
| 1985-09-25 | $5.38 | $5.38 | 26,400 | — | — |
| 1985-09-24 | $5.44 | $5.44 | 47,400 | — | — |
| 1985-09-23 | $5.48 | $5.48 | 19,200 | — | — |
| 1985-09-20 | $5.48 | $5.48 | 79,200 | — | — |
| 1985-09-19 | $5.73 | $5.73 | 190,800 | — | — |
| 1985-09-18 | $5.44 | $5.44 | 43,800 | — | — |
| 1985-09-17 | $5.46 | $5.46 | 40,200 | — | — |
| 1985-09-16 | $5.42 | $5.42 | 106,800 | — | — |
| 1985-09-13 | $5.38 | $5.38 | 59,400 | — | — |
| 1985-09-12 | $5.42 | $5.42 | 45,000 | — | — |
| 1985-09-11 | $5.42 | $5.42 | 34,800 | — | — |
| 1985-09-10 | $5.46 | $5.46 | 16,800 | — | — |
| 1985-09-09 | $5.54 | $5.54 | 24,000 | — | — |
| 1985-09-06 | $5.44 | $5.44 | 66,000 | — | — |
| 1985-09-05 | $5.44 | $5.44 | 66,600 | — | — |
| 1985-09-04 | $5.44 | $5.44 | 19,200 | — | — |
| 1985-09-03 | $5.44 | $5.44 | 304,800 | — | — |
| 1985-08-30 | $5.50 | $5.50 | 45,000 | — | — |
| 1985-08-29 | $5.63 | $5.63 | 6,600 | — | — |
| 1985-08-28 | $5.65 | $5.65 | 46,200 | — | — |
| 1985-08-27 | $5.67 | $5.67 | 28,200 | — | — |
| 1985-08-26 | $5.79 | $5.79 | 63,000 | — | — |
| 1985-08-23 | $5.56 | $5.56 | 12,600 | — | — |
| 1985-08-22 | $5.58 | $5.58 | 18,000 | — | — |
| 1985-08-21 | $5.65 | $5.65 | 43,800 | — | — |
| 1985-08-20 | $5.71 | $5.71 | 3,000 | — | — |
| 1985-08-19 | $5.73 | $5.73 | 4,200 | — | — |
| 1985-08-16 | $5.69 | $5.69 | 12,600 | — | — |
| 1985-08-15 | $5.71 | $5.71 | 21,600 | — | — |
| 1985-08-14 | $5.71 | $5.71 | 6,600 | — | — |
| 1985-08-13 | $5.69 | $5.69 | 85,200 | — | — |
| 1985-08-12 | $5.77 | $5.77 | 30,600 | — | — |
| 1985-08-09 | $5.81 | $5.81 | 26,400 | — | — |
| 1985-08-08 | $5.81 | $5.81 | 25,200 | — | — |
| 1985-08-07 | $5.79 | $5.79 | 16,200 | — | — |
| 1985-08-06 | $5.85 | $5.85 | 61,800 | — | — |
| 1985-08-05 | $5.92 | $5.92 | 18,600 | — | — |
| 1985-08-02 | $6.00 | $6.00 | 141,000 | — | — |
| 1985-08-01 | $5.98 | $5.98 | 8,400 | — | — |
| 1985-07-31 | $5.98 | $5.98 | 18,600 | — | — |
| 1985-07-30 | $5.83 | $5.83 | 105,000 | — | — |
| 1985-07-29 | $5.92 | $5.92 | 91,200 | — | — |
| 1985-07-26 | $5.83 | $5.83 | 54,000 | — | — |
| 1985-07-25 | $5.81 | $5.81 | 27,600 | — | — |
| 1985-07-24 | $5.79 | $5.79 | 375,600 | — | — |
| 1985-07-23 | $5.77 | $5.77 | 481,200 | — | — |
| 1985-07-22 | $5.58 | $5.58 | 396,600 | — | — |
| 1985-07-19 | $5.63 | $5.63 | 421,200 | — | — |
| 1985-07-18 | $5.77 | $5.77 | 47,400 | — | — |
| 1985-07-17 | $5.83 | $5.83 | 212,400 | — | — |
| 1985-07-16 | $5.75 | $5.75 | 96,600 | — | — |
| 1985-07-15 | $5.63 | $5.63 | 15,600 | — | — |
| 1985-07-12 | $5.71 | $5.71 | 201,000 | — | — |
| 1985-07-11 | $5.69 | $5.69 | 9,600 | — | — |
| 1985-07-10 | $5.67 | $5.67 | 173,400 | — | — |
| 1985-07-09 | $5.46 | $5.46 | 55,200 | — | — |
| 1985-07-08 | $5.44 | $5.44 | 43,800 | — | — |
| 1985-07-05 | $5.48 | $5.48 | 35,400 | — | — |
| 1985-07-03 | $5.54 | $5.54 | 97,200 | — | — |
| 1985-07-02 | $5.63 | $5.63 | 156,600 | — | — |
| 1985-07-01 | $5.79 | $5.79 | 225,600 | — | — |
| 1985-06-28 | $5.29 | $5.29 | 220,800 | — | — |
| 1985-06-27 | $5.33 | $5.33 | 53,400 | — | — |
| 1985-06-26 | $5.42 | $5.42 | 45,000 | — | — |
| 1985-06-25 | $5.21 | $5.21 | 101,400 | — | — |
| 1985-06-24 | $5.31 | $5.31 | 52,800 | — | — |
| 1985-06-21 | $5.27 | $5.27 | 23,400 | — | — |
| 1985-06-20 | $5.31 | $5.31 | 69,000 | — | — |
| 1985-06-19 | $5.38 | $5.38 | 17,400 | — | — |
| 1985-06-18 | $5.42 | $5.42 | 227,400 | — | — |
| 1985-06-17 | $5.27 | $5.27 | 27,600 | — | — |
| 1985-06-14 | $5.25 | $5.25 | 255,000 | — | — |
| 1985-06-13 | $5.25 | $5.25 | 156,600 | — | — |
| 1985-06-12 | $5.31 | $5.31 | 58,200 | — | — |
| 1985-06-11 | $5.44 | $5.44 | 63,000 | — | — |
| 1985-06-10 | $5.29 | $5.29 | 59,400 | — | — |
| 1985-06-07 | $5.33 | $5.33 | 116,400 | — | — |
| 1985-06-06 | $5.56 | $5.56 | 73,200 | — | — |
| 1985-06-05 | $5.65 | $5.65 | 33,000 | — | — |
| 1985-06-04 | $5.67 | $5.67 | 6,600 | — | — |
| 1985-06-03 | $5.58 | $5.58 | 22,800 | — | — |
| 1985-05-31 | $5.58 | $5.58 | 88,200 | — | — |
| 1985-05-30 | $5.58 | $5.58 | 57,000 | — | — |
| 1985-05-29 | $5.67 | $5.67 | 22,200 | — | — |
| 1985-05-28 | $5.58 | $5.58 | 115,200 | — | — |
| 1985-05-24 | $5.56 | $5.56 | 0 | — | — |
| 1985-05-23 | $5.56 | $5.56 | 35,400 | — | — |
| 1985-05-22 | $5.58 | $5.58 | 77,400 | — | — |
| 1985-05-21 | $5.79 | $5.79 | 22,200 | — | — |
| 1985-05-20 | $5.77 | $5.77 | 123,000 | — | — |
| 1985-05-17 | $5.54 | $5.54 | 117,000 | — | — |
| 1985-05-16 | $5.50 | $5.50 | 18,600 | — | — |
| 1985-05-15 | $5.52 | $5.52 | 69,000 | — | — |
| 1985-05-14 | $5.60 | $5.60 | 13,200 | — | — |
| 1985-05-13 | $5.67 | $5.67 | 88,800 | — | — |
| 1985-05-10 | $5.73 | $5.73 | 128,400 | — | — |
| 1985-05-09 | $5.46 | $5.46 | 60,000 | — | — |
| 1985-05-08 | $5.17 | $5.17 | 37,200 | — | — |
| 1985-05-07 | $5.42 | $5.42 | 258,000 | — | — |
| 1985-05-06 | $5.40 | $5.40 | 30,000 | — | — |
| 1985-05-03 | $5.40 | $5.40 | 14,400 | — | — |
| 1985-05-02 | $5.40 | $5.40 | 69,000 | — | — |
| 1985-05-01 | $5.46 | $5.46 | 80,400 | — | — |
| 1985-04-30 | $5.63 | $5.63 | 88,800 | — | — |
| 1985-04-29 | $5.83 | $5.83 | 107,400 | — | — |
| 1985-04-26 | $5.75 | $5.75 | 84,000 | — | — |
| 1985-04-25 | $5.83 | $5.83 | 66,600 | — | — |
| 1985-04-24 | $5.96 | $5.96 | 57,600 | — | — |
| 1985-04-23 | $5.73 | $5.73 | 33,000 | — | — |
| 1985-04-22 | $5.58 | $5.58 | 36,600 | — | — |
| 1985-04-19 | $5.58 | $5.58 | 18,600 | — | — |
| 1985-04-18 | $5.58 | $5.58 | 118,200 | — | — |
| 1985-04-17 | $5.65 | $5.65 | 58,200 | — | — |
| 1985-04-16 | $5.69 | $5.69 | 68,400 | — | — |
| 1985-04-15 | $5.75 | $5.75 | 49,800 | — | — |
| 1985-04-12 | $5.69 | $5.69 | 40,800 | — | — |
| 1985-04-11 | $5.71 | $5.71 | 111,000 | — | — |
| 1985-04-10 | $5.85 | $5.85 | 33,600 | — | — |
| 1985-04-09 | $5.85 | $5.85 | 60,000 | — | — |
| 1985-04-08 | $5.85 | $5.85 | 22,800 | — | — |
| 1985-04-04 | $5.90 | $5.90 | 18,600 | — | — |
| 1985-04-03 | $5.85 | $5.85 | 101,400 | — | — |
| 1985-04-02 | $5.96 | $5.96 | 190,800 | — | — |
| 1985-04-01 | $5.92 | $5.92 | 87,600 | — | — |
| 1985-03-29 | $6.00 | $6.00 | 158,400 | — | — |
| 1985-03-28 | $6.23 | $6.23 | 51,600 | — | — |
| 1985-03-27 | $6.25 | $6.25 | 60,600 | — | — |
| 1985-03-26 | $6.15 | $6.15 | 5,400 | — | — |
| 1985-03-25 | $6.15 | $6.15 | 205,800 | — | — |
| 1985-03-22 | $6.21 | $6.21 | 309,600 | — | — |
| 1985-03-21 | $6.06 | $6.06 | 35,400 | — | — |
| 1985-03-20 | $6.06 | $6.06 | 124,200 | — | — |
| 1985-03-19 | $6.13 | $6.13 | 102,600 | — | — |
| 1985-03-18 | $5.96 | $5.96 | 113,400 | — | — |
| 1985-03-15 | $6.06 | $6.06 | 120,600 | — | — |
| 1985-03-14 | $6.06 | $6.06 | 46,800 | — | — |
| 1985-03-13 | $6.25 | $6.25 | 217,200 | — | — |
| 1985-03-12 | $6.58 | $6.58 | 96,600 | — | — |
| 1985-03-11 | $6.60 | $6.60 | 54,000 | — | — |
| 1985-03-08 | $6.60 | $6.60 | 25,800 | — | — |
| 1985-03-07 | $6.63 | $6.63 | 361,800 | — | — |
| 1985-03-06 | $6.58 | $6.58 | 114,000 | — | — |
| 1985-03-05 | $6.63 | $6.63 | 120,600 | — | — |
| 1985-03-04 | $6.67 | $6.67 | 257,400 | — | — |
| 1985-03-01 | $6.58 | $6.58 | 249,600 | — | — |
| 1985-02-28 | $6.65 | $6.65 | 139,200 | — | — |
| 1985-02-27 | $6.31 | $6.31 | 84,000 | — | — |
| 1985-02-26 | $6.29 | $6.29 | 60,000 | — | — |
| 1985-02-25 | $6.15 | $6.15 | 88,200 | — | — |
| 1985-02-22 | $6.15 | $6.15 | 80,400 | — | — |
| 1985-02-21 | $6.17 | $6.17 | 75,600 | — | — |
| 1985-02-20 | $6.21 | $6.21 | 100,200 | — | — |
| 1985-02-19 | $6.50 | $6.50 | 64,200 | — | — |
| 1985-02-15 | $6.52 | $6.52 | 72,600 | — | — |
| 1985-02-14 | $6.58 | $6.58 | 49,800 | — | — |
| 1985-02-13 | $6.56 | $6.56 | 86,400 | — | — |
| 1985-02-12 | $6.52 | $6.52 | 120,600 | — | — |
| 1985-02-11 | $6.50 | $6.50 | 142,200 | — | — |
| 1985-02-08 | $6.48 | $6.48 | 247,800 | — | — |
| 1985-02-07 | $6.35 | $6.35 | 229,200 | — | — |
| 1985-02-06 | $6.33 | $6.33 | 237,600 | — | — |
| 1985-02-05 | $6.29 | $6.29 | 206,400 | — | — |
| 1985-02-04 | $6.21 | $6.21 | 127,800 | — | — |
| 1985-02-01 | $6.15 | $6.15 | 75,000 | — | — |
| 1985-01-31 | $6.08 | $6.08 | 100,200 | — | — |
| 1985-01-30 | $6.17 | $6.17 | 98,400 | — | — |
| 1985-01-29 | $6.29 | $6.29 | 37,200 | — | — |
| 1985-01-28 | $6.29 | $6.29 | 40,200 | — | — |
| 1985-01-25 | $6.27 | $6.27 | 100,200 | — | — |
| 1985-01-24 | $6.27 | $6.27 | 133,800 | — | — |
| 1985-01-23 | $6.31 | $6.31 | 208,200 | — | — |
| 1985-01-22 | $6.33 | $6.33 | 272,400 | — | — |
| 1985-01-21 | $6.23 | $6.23 | 533,400 | — | — |
| 1985-01-18 | $6.00 | $6.00 | 78,600 | — | — |
| 1985-01-17 | $5.94 | $5.94 | 138,000 | — | — |
| 1985-01-16 | $5.79 | $5.79 | 69,600 | — | — |
| 1985-01-15 | $5.88 | $5.88 | 261,000 | — | — |
| 1985-01-14 | $5.63 | $5.63 | 187,800 | — | — |
| 1985-01-11 | $5.38 | $5.38 | 31,800 | — | — |
| 1985-01-10 | $5.42 | $5.42 | 199,200 | — | — |
| 1985-01-09 | $5.40 | $5.40 | 30,000 | — | — |
| 1985-01-08 | $5.35 | $5.35 | 4,800 | — | — |
| 1985-01-07 | $5.40 | $5.40 | 44,400 | — | — |
| 1985-01-04 | $5.40 | $5.40 | 37,800 | — | — |
| 1985-01-03 | $5.56 | $5.56 | 14,400 | — | — |
| 1985-01-02 | $5.54 | $5.54 | 40,800 | — | — |