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 | $6.31 | $6.53 | 272,800 | — | — |
| 1985-12-30 | $6.36 | $6.58 | 200,800 | — | — |
| 1985-12-27 | $6.30 | $6.51 | 768,000 | — | — |
| 1985-12-26 | $6.25 | $6.46 | 96,000 | — | — |
| 1985-12-24 | $6.31 | $6.53 | 191,200 | — | — |
| 1985-12-23 | $6.38 | $6.59 | 372,800 | — | — |
| 1985-12-20 | $6.53 | $6.75 | 1,192,800 | — | — |
| 1985-12-19 | $6.50 | $6.72 | 1,252,000 | — | — |
| 1985-12-18 | $6.50 | $6.72 | 1,180,000 | — | — |
| 1985-12-17 | $6.56 | $6.79 | 1,000,000 | — | — |
| 1985-12-16 | $6.53 | $6.75 | 872,800 | — | — |
| 1985-12-13 | $6.34 | $6.56 | 683,200 | — | — |
| 1985-12-12 | $6.23 | $6.45 | 1,792,000 | — | — |
| 1985-12-11 | $6.22 | $6.43 | 1,084,000 | — | — |
| 1985-12-10 | $6.22 | $6.43 | 871,200 | — | — |
| 1985-12-09 | $6.14 | $6.35 | 586,400 | — | — |
| 1985-12-06 | $6.11 | $6.32 | 1,364,800 | — | — |
| 1985-12-05 | $6.13 | $6.33 | 1,413,600 | — | — |
| 1985-12-04 | $6.13 | $6.33 | 1,380,800 | — | — |
| 1985-12-03 | $6.19 | $6.40 | 639,200 | — | — |
| 1985-12-02 | $6.20 | $6.41 | 463,200 | — | — |
| 1985-11-29 | $6.17 | $6.38 | 581,600 | — | — |
| 1985-11-27 | $6.22 | $6.43 | 489,600 | — | — |
| 1985-11-26 | $6.14 | $6.35 | 648,800 | — | — |
| 1985-11-25 | $6.13 | $6.33 | 289,600 | — | — |
| 1985-11-22 | $6.23 | $6.45 | 561,600 | — | — |
| 1985-11-21 | $6.33 | $6.54 | 568,800 | — | — |
| 1985-11-20 | $6.30 | $6.51 | 241,600 | — | — |
| 1985-11-19 | $6.31 | $6.53 | 834,400 | — | — |
| 1985-11-18 | $6.25 | $6.46 | 801,600 | — | — |
| 1985-11-15 | $6.22 | $6.43 | 745,600 | — | — |
| 1985-11-14 | $6.13 | $6.33 | 2,244,000 | — | — |
| 1985-11-13 | $6.03 | $6.24 | 1,127,200 | — | — |
| 1985-11-12 | $6.00 | $6.20 | 1,527,200 | — | — |
| 1985-11-11 | $5.97 | $6.17 | 817,600 | — | — |
| 1985-11-08 | $5.84 | $6.04 | 514,400 | — | — |
| 1985-11-07 | $5.83 | $6.03 | 1,535,200 | — | — |
| 1985-11-06 | $5.70 | $5.90 | 2,036,000 | — | — |
| 1985-11-05 | $5.61 | $5.80 | 1,054,400 | — | — |
| 1985-11-04 | $5.58 | $5.77 | 1,982,400 | — | — |
| 1985-11-01 | $5.55 | $5.74 | 500,800 | — | — |
| 1985-10-31 | $5.55 | $5.74 | 360,800 | — | — |
| 1985-10-30 | $5.63 | $5.82 | 588,000 | — | — |
| 1985-10-29 | $5.73 | $5.93 | 264,000 | — | — |
| 1985-10-28 | $5.61 | $5.80 | 364,000 | — | — |
| 1985-10-25 | $5.69 | $5.88 | 139,200 | — | — |
| 1985-10-24 | $5.75 | $5.95 | 262,400 | — | — |
| 1985-10-23 | $5.77 | $5.96 | 274,400 | — | — |
| 1985-10-22 | $5.75 | $5.95 | 279,200 | — | — |
| 1985-10-21 | $5.70 | $5.90 | 478,400 | — | — |
| 1985-10-18 | $5.61 | $5.75 | 108,000 | — | — |
| 1985-10-17 | $5.66 | $5.80 | 147,200 | — | — |
| 1985-10-16 | $5.77 | $5.91 | 345,600 | — | — |
| 1985-10-15 | $5.73 | $5.88 | 240,800 | — | — |
| 1985-10-14 | $5.56 | $5.71 | 272,000 | — | — |
| 1985-10-11 | $5.44 | $5.58 | 767,200 | — | — |
| 1985-10-10 | $5.47 | $5.61 | 440,000 | — | — |
| 1985-10-09 | $5.48 | $5.63 | 123,200 | — | — |
| 1985-10-08 | $5.47 | $5.61 | 925,600 | — | — |
| 1985-10-07 | $5.44 | $5.58 | 1,119,200 | — | — |
| 1985-10-04 | $5.30 | $5.43 | 256,800 | — | — |
| 1985-10-03 | $5.36 | $5.50 | 636,800 | — | — |
| 1985-10-02 | $5.39 | $5.53 | 618,400 | — | — |
| 1985-10-01 | $5.38 | $5.51 | 175,200 | — | — |
| 1985-09-30 | $5.30 | $5.43 | 299,200 | — | — |
| 1985-09-26 | $5.34 | $5.48 | 788,800 | — | — |
| 1985-09-25 | $5.50 | $5.64 | 303,200 | — | — |
| 1985-09-24 | $5.50 | $5.64 | 814,400 | — | — |
| 1985-09-23 | $5.48 | $5.63 | 1,171,200 | — | — |
| 1985-09-20 | $5.44 | $5.58 | 538,400 | — | — |
| 1985-09-19 | $5.44 | $5.58 | 360,000 | — | — |
| 1985-09-18 | $5.38 | $5.51 | 215,200 | — | — |
| 1985-09-17 | $5.48 | $5.63 | 256,000 | — | — |
| 1985-09-16 | $5.48 | $5.63 | 313,600 | — | — |
| 1985-09-13 | $5.42 | $5.56 | 129,600 | — | — |
| 1985-09-12 | $5.42 | $5.56 | 1,351,200 | — | — |
| 1985-09-11 | $5.38 | $5.51 | 1,362,400 | — | — |
| 1985-09-10 | $5.47 | $5.61 | 224,000 | — | — |
| 1985-09-09 | $5.47 | $5.61 | 596,800 | — | — |
| 1985-09-06 | $5.42 | $5.56 | 701,600 | — | — |
| 1985-09-05 | $5.36 | $5.50 | 516,000 | — | — |
| 1985-09-04 | $5.42 | $5.56 | 417,600 | — | — |
| 1985-09-03 | $5.45 | $5.59 | 212,800 | — | — |
| 1985-08-30 | $5.44 | $5.58 | 438,400 | — | — |
| 1985-08-29 | $5.47 | $5.61 | 656,000 | — | — |
| 1985-08-28 | $5.44 | $5.58 | 692,800 | — | — |
| 1985-08-27 | $5.47 | $5.61 | 388,000 | — | — |
| 1985-08-26 | $5.53 | $5.67 | 143,200 | — | — |
| 1985-08-23 | $5.50 | $5.64 | 272,800 | — | — |
| 1985-08-22 | $5.56 | $5.71 | 716,800 | — | — |
| 1985-08-21 | $5.58 | $5.72 | 947,200 | — | — |
| 1985-08-20 | $5.58 | $5.72 | 372,000 | — | — |
| 1985-08-19 | $5.64 | $5.79 | 182,400 | — | — |
| 1985-08-16 | $5.58 | $5.72 | 1,360,000 | — | — |
| 1985-08-15 | $5.64 | $5.79 | 553,600 | — | — |
| 1985-08-14 | $5.66 | $5.80 | 428,800 | — | — |
| 1985-08-13 | $5.63 | $5.77 | 1,260,800 | — | — |
| 1985-08-12 | $5.58 | $5.72 | 849,600 | — | — |
| 1985-08-09 | $5.59 | $5.74 | 366,400 | — | — |
| 1985-08-08 | $5.55 | $5.69 | 1,368,000 | — | — |
| 1985-08-07 | $5.44 | $5.58 | 229,600 | — | — |
| 1985-08-06 | $5.41 | $5.55 | 1,172,000 | — | — |
| 1985-08-05 | $5.44 | $5.58 | 784,000 | — | — |
| 1985-08-02 | $5.42 | $5.56 | 401,600 | — | — |
| 1985-08-01 | $5.47 | $5.61 | 1,695,200 | — | — |
| 1985-07-31 | $5.39 | $5.53 | 1,790,400 | — | — |
| 1985-07-30 | $5.45 | $5.59 | 522,400 | — | — |
| 1985-07-29 | $5.52 | $5.66 | 801,600 | — | — |
| 1985-07-26 | $5.55 | $5.69 | 323,200 | — | — |
| 1985-07-25 | $5.55 | $5.69 | 488,000 | — | — |
| 1985-07-24 | $5.64 | $5.79 | 372,000 | — | — |
| 1985-07-23 | $5.66 | $5.80 | 674,400 | — | — |
| 1985-07-22 | $5.72 | $5.87 | 188,800 | — | — |
| 1985-07-19 | $5.75 | $5.90 | 196,800 | — | — |
| 1985-07-18 | $5.73 | $5.88 | 624,800 | — | — |
| 1985-07-17 | $5.80 | $5.95 | 441,600 | — | — |
| 1985-07-16 | $5.77 | $5.87 | 698,400 | — | — |
| 1985-07-15 | $5.73 | $5.84 | 500,800 | — | — |
| 1985-07-12 | $5.73 | $5.84 | 696,800 | — | — |
| 1985-07-11 | $5.84 | $5.95 | 926,400 | — | — |
| 1985-07-10 | $5.83 | $5.93 | 164,000 | — | — |
| 1985-07-09 | $5.81 | $5.92 | 299,200 | — | — |
| 1985-07-08 | $5.80 | $5.90 | 801,600 | — | — |
| 1985-07-05 | $5.84 | $5.95 | 146,400 | — | — |
| 1985-07-03 | $5.81 | $5.92 | 311,200 | — | — |
| 1985-07-02 | $5.91 | $6.01 | 857,600 | — | — |
| 1985-07-01 | $5.92 | $6.03 | 612,000 | — | — |
| 1985-06-28 | $6.00 | $6.11 | 207,200 | — | — |
| 1985-06-27 | $5.98 | $6.09 | 408,000 | — | — |
| 1985-06-26 | $6.00 | $6.11 | 493,600 | — | — |
| 1985-06-25 | $5.97 | $6.08 | 503,200 | — | — |
| 1985-06-24 | $5.81 | $5.92 | 592,000 | — | — |
| 1985-06-21 | $5.86 | $5.96 | 1,277,600 | — | — |
| 1985-06-20 | $5.83 | $5.93 | 381,600 | — | — |
| 1985-06-19 | $5.83 | $5.93 | 2,012,800 | — | — |
| 1985-06-18 | $5.81 | $5.92 | 472,000 | — | — |
| 1985-06-17 | $5.86 | $5.96 | 971,200 | — | — |
| 1985-06-14 | $5.86 | $5.96 | 721,600 | — | — |
| 1985-06-13 | $5.86 | $5.96 | 907,200 | — | — |
| 1985-06-12 | $5.94 | $6.04 | 1,081,600 | — | — |
| 1985-06-11 | $5.94 | $6.04 | 968,000 | — | — |
| 1985-06-10 | $5.91 | $6.01 | 362,400 | — | — |
| 1985-06-07 | $5.94 | $6.04 | 587,200 | — | — |
| 1985-06-06 | $6.06 | $6.17 | 1,192,000 | — | — |
| 1985-06-05 | $6.06 | $6.17 | 1,283,200 | — | — |
| 1985-06-04 | $5.84 | $5.95 | 1,018,400 | — | — |
| 1985-06-03 | $5.86 | $5.96 | 248,000 | — | — |
| 1985-05-31 | $5.83 | $5.93 | 628,800 | — | — |
| 1985-05-30 | $5.73 | $5.84 | 624,000 | — | — |
| 1985-05-29 | $5.73 | $5.84 | 801,600 | — | — |
| 1985-05-28 | $5.73 | $5.84 | 383,200 | — | — |
| 1985-05-24 | $5.81 | $5.92 | 1,090,400 | — | — |
| 1985-05-23 | $5.78 | $5.88 | 1,176,000 | — | — |
| 1985-05-22 | $5.84 | $5.95 | 717,600 | — | — |
| 1985-05-21 | $5.83 | $5.93 | 497,600 | — | — |
| 1985-05-20 | $5.88 | $5.98 | 997,600 | — | — |
| 1985-05-17 | $5.75 | $5.85 | 2,938,400 | — | — |
| 1985-05-16 | $5.55 | $5.65 | 552,800 | — | — |
| 1985-05-15 | $5.58 | $5.68 | 748,000 | — | — |
| 1985-05-14 | $5.58 | $5.68 | 988,000 | — | — |
| 1985-05-13 | $5.47 | $5.57 | 840,000 | — | — |
| 1985-05-10 | $5.28 | $5.38 | 856,000 | — | — |
| 1985-05-09 | $5.25 | $5.34 | 924,000 | — | — |
| 1985-05-08 | $5.23 | $5.33 | 1,448,800 | — | — |
| 1985-05-07 | $5.11 | $5.20 | 7,957,600 | — | — |
| 1985-05-06 | $5.30 | $5.39 | 167,200 | — | — |
| 1985-05-03 | $5.34 | $5.44 | 204,000 | — | — |
| 1985-05-02 | $5.28 | $5.38 | 91,200 | — | — |
| 1985-05-01 | $5.27 | $5.36 | 469,600 | — | — |
| 1985-04-30 | $5.36 | $5.45 | 648,000 | — | — |
| 1985-04-29 | $5.39 | $5.49 | 352,000 | — | — |
| 1985-04-26 | $5.42 | $5.52 | 377,600 | — | — |
| 1985-04-25 | $5.39 | $5.49 | 140,000 | — | — |
| 1985-04-24 | $5.45 | $5.55 | 253,600 | — | — |
| 1985-04-23 | $5.41 | $5.50 | 238,400 | — | — |
| 1985-04-22 | $5.41 | $5.50 | 316,000 | — | — |
| 1985-04-19 | $5.38 | $5.47 | 312,000 | — | — |
| 1985-04-18 | $5.34 | $5.44 | 274,400 | — | — |
| 1985-04-17 | $5.28 | $5.38 | 1,123,200 | — | — |
| 1985-04-16 | $5.28 | $5.38 | 497,600 | — | — |
| 1985-04-15 | $5.30 | $5.35 | 471,200 | — | — |
| 1985-04-12 | $5.28 | $5.33 | 837,600 | — | — |
| 1985-04-11 | $5.27 | $5.31 | 779,200 | — | — |
| 1985-04-10 | $5.31 | $5.36 | 1,840,800 | — | — |
| 1985-04-09 | $5.31 | $5.36 | 2,188,000 | — | — |
| 1985-04-08 | $5.52 | $5.57 | 415,200 | — | — |
| 1985-04-04 | $5.61 | $5.66 | 552,000 | — | — |
| 1985-04-03 | $5.61 | $5.66 | 1,121,600 | — | — |
| 1985-04-02 | $5.59 | $5.65 | 604,000 | — | — |
| 1985-04-01 | $5.59 | $5.65 | 1,123,200 | — | — |
| 1985-03-29 | $5.55 | $5.60 | 288,800 | — | — |
| 1985-03-28 | $5.53 | $5.58 | 2,114,400 | — | — |
| 1985-03-27 | $5.44 | $5.49 | 252,800 | — | — |
| 1985-03-26 | $5.44 | $5.49 | 274,400 | — | — |
| 1985-03-25 | $5.44 | $5.49 | 160,000 | — | — |
| 1985-03-22 | $5.50 | $5.55 | 741,600 | — | — |
| 1985-03-21 | $5.53 | $5.58 | 578,400 | — | — |
| 1985-03-20 | $5.44 | $5.49 | 675,200 | — | — |
| 1985-03-19 | $5.38 | $5.42 | 1,097,600 | — | — |
| 1985-03-18 | $5.33 | $5.38 | 633,600 | — | — |
| 1985-03-15 | $5.22 | $5.27 | 839,200 | — | — |
| 1985-03-14 | $5.23 | $5.28 | 527,200 | — | — |
| 1985-03-13 | $5.31 | $5.36 | 260,000 | — | — |
| 1985-03-12 | $5.36 | $5.41 | 1,605,600 | — | — |
| 1985-03-11 | $5.33 | $5.38 | 740,800 | — | — |
| 1985-03-08 | $5.39 | $5.44 | 168,000 | — | — |
| 1985-03-07 | $5.41 | $5.46 | 630,400 | — | — |
| 1985-03-06 | $5.34 | $5.39 | 420,800 | — | — |
| 1985-03-05 | $5.33 | $5.38 | 1,109,600 | — | — |
| 1985-03-04 | $5.20 | $5.25 | 748,000 | — | — |
| 1985-03-01 | $5.38 | $5.42 | 1,145,600 | — | — |
| 1985-02-28 | $5.28 | $5.33 | 952,800 | — | — |
| 1985-02-27 | $5.20 | $5.25 | 566,400 | — | — |
| 1985-02-26 | $5.25 | $5.30 | 888,000 | — | — |
| 1985-02-25 | $5.16 | $5.20 | 765,600 | — | — |
| 1985-02-22 | $5.19 | $5.24 | 471,200 | — | — |
| 1985-02-21 | $5.31 | $5.36 | 547,200 | — | — |
| 1985-02-20 | $5.38 | $5.42 | 938,400 | — | — |
| 1985-02-19 | $5.52 | $5.57 | 924,800 | — | — |
| 1985-02-15 | $5.56 | $5.61 | 696,800 | — | — |
| 1985-02-14 | $5.55 | $5.60 | 2,080,000 | — | — |
| 1985-02-13 | $5.59 | $5.65 | 486,400 | — | — |
| 1985-02-12 | $5.36 | $5.41 | 547,200 | — | — |
| 1985-02-11 | $5.39 | $5.44 | 282,400 | — | — |
| 1985-02-08 | $5.38 | $5.42 | 683,200 | — | — |
| 1985-02-07 | $5.34 | $5.39 | 413,600 | — | — |
| 1985-02-06 | $5.34 | $5.39 | 581,600 | — | — |
| 1985-02-05 | $5.36 | $5.41 | 1,245,600 | — | — |
| 1985-02-04 | $5.19 | $5.24 | 736,800 | — | — |
| 1985-02-01 | $5.11 | $5.16 | 683,200 | — | — |
| 1985-01-31 | $5.13 | $5.17 | 827,200 | — | — |
| 1985-01-30 | $5.20 | $5.25 | 1,828,800 | — | — |
| 1985-01-29 | $5.09 | $5.14 | 926,400 | — | — |
| 1985-01-28 | $5.13 | $5.17 | 627,200 | — | — |
| 1985-01-25 | $5.17 | $5.22 | 1,444,800 | — | — |
| 1985-01-24 | $5.25 | $5.30 | 1,661,600 | — | — |
| 1985-01-23 | $5.19 | $5.24 | 726,400 | — | — |
| 1985-01-22 | $5.22 | $5.27 | 2,204,000 | — | — |
| 1985-01-21 | $5.00 | $5.05 | 2,425,600 | — | — |
| 1985-01-18 | $4.97 | $5.01 | 668,800 | — | — |
| 1985-01-17 | $4.98 | $5.03 | 477,600 | — | — |
| 1985-01-16 | $4.98 | $5.03 | 1,461,600 | — | — |
| 1985-01-15 | $4.95 | $4.95 | 3,285,600 | — | — |
| 1985-01-14 | $4.97 | $4.97 | 3,213,600 | — | — |
| 1985-01-11 | $4.84 | $4.84 | 2,984,000 | — | — |
| 1985-01-10 | $4.70 | $4.70 | 444,800 | — | — |
| 1985-01-09 | $4.61 | $4.61 | 496,800 | — | — |
| 1985-01-08 | $4.56 | $4.56 | 973,600 | — | — |
| 1985-01-07 | $4.64 | $4.64 | 580,000 | — | — |
| 1985-01-04 | $4.61 | $4.61 | 421,600 | — | — |
| 1985-01-03 | $4.56 | $4.56 | 996,800 | — | — |
| 1985-01-02 | $4.41 | $4.41 | 1,360,000 | — | — |