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 | $5.58 | $5.58 | 12,800 | — | — |
| 1985-12-30 | $5.66 | $5.66 | 36,000 | — | — |
| 1985-12-27 | $5.52 | $5.52 | 20,000 | — | — |
| 1985-12-26 | $5.41 | $5.41 | 27,200 | — | — |
| 1985-12-24 | $5.63 | $5.63 | 50,400 | — | — |
| 1985-12-23 | $5.63 | $5.63 | 40,800 | — | — |
| 1985-12-20 | $5.33 | $5.33 | 32,000 | — | — |
| 1985-12-19 | $5.34 | $5.34 | 42,400 | — | — |
| 1985-12-18 | $5.25 | $5.25 | 54,400 | — | — |
| 1985-12-17 | $5.17 | $5.17 | 37,600 | — | — |
| 1985-12-16 | $5.14 | $5.14 | 40,800 | — | — |
| 1985-12-13 | $4.94 | $4.94 | 29,600 | — | — |
| 1985-12-12 | $4.94 | $4.94 | 12,800 | — | — |
| 1985-12-11 | $4.91 | $4.91 | 20,000 | — | — |
| 1985-12-10 | $4.89 | $4.89 | 12,000 | — | — |
| 1985-12-09 | $4.94 | $4.94 | 22,400 | — | — |
| 1985-12-06 | $4.92 | $4.92 | 80,000 | — | — |
| 1985-12-05 | $4.98 | $4.98 | 15,200 | — | — |
| 1985-12-04 | $4.97 | $4.97 | 18,400 | — | — |
| 1985-12-03 | $4.94 | $4.94 | 8,800 | — | — |
| 1985-12-02 | $4.97 | $4.97 | 103,200 | — | — |
| 1985-11-29 | $4.89 | $4.89 | 24,000 | — | — |
| 1985-11-27 | $4.72 | $4.72 | 7,200 | — | — |
| 1985-11-26 | $4.75 | $4.75 | 4,800 | — | — |
| 1985-11-25 | $4.72 | $4.72 | 16,000 | — | — |
| 1985-11-22 | $4.81 | $4.81 | 24,800 | — | — |
| 1985-11-21 | $4.73 | $4.73 | 12,800 | — | — |
| 1985-11-20 | $4.70 | $4.70 | 13,600 | — | — |
| 1985-11-19 | $4.73 | $4.73 | 11,200 | — | — |
| 1985-11-18 | $4.70 | $4.70 | 14,400 | — | — |
| 1985-11-15 | $4.66 | $4.66 | 39,200 | — | — |
| 1985-11-14 | $4.58 | $4.58 | 11,200 | — | — |
| 1985-11-13 | $4.50 | $4.50 | 8,000 | — | — |
| 1985-11-12 | $4.58 | $4.58 | 39,200 | — | — |
| 1985-11-11 | $4.50 | $4.50 | 9,600 | — | — |
| 1985-11-08 | $4.44 | $4.44 | 6,400 | — | — |
| 1985-11-07 | $4.41 | $4.41 | 8,800 | — | — |
| 1985-11-06 | $4.38 | $4.38 | 24,000 | — | — |
| 1985-11-05 | $4.30 | $4.30 | 14,400 | — | — |
| 1985-11-04 | $4.23 | $4.23 | 38,400 | — | — |
| 1985-11-01 | $4.19 | $4.19 | 8,000 | — | — |
| 1985-10-31 | $4.20 | $4.20 | 4,800 | — | — |
| 1985-10-30 | $4.20 | $4.20 | 2,400 | — | — |
| 1985-10-29 | $4.22 | $4.22 | 0 | — | — |
| 1985-10-28 | $4.22 | $4.22 | 6,400 | — | — |
| 1985-10-25 | $4.19 | $4.19 | 4,000 | — | — |
| 1985-10-24 | $4.23 | $4.23 | 16,800 | — | — |
| 1985-10-23 | $4.19 | $4.19 | 32,000 | — | — |
| 1985-10-22 | $4.22 | $4.22 | 25,600 | — | — |
| 1985-10-21 | $4.22 | $4.22 | 84,000 | — | — |
| 1985-10-18 | $4.38 | $4.38 | 7,200 | — | — |
| 1985-10-17 | $4.42 | $4.42 | 7,200 | — | — |
| 1985-10-16 | $4.38 | $4.38 | 800 | — | — |
| 1985-10-15 | $4.39 | $4.39 | 4,000 | — | — |
| 1985-10-14 | $4.42 | $4.42 | 11,200 | — | — |
| 1985-10-11 | $4.39 | $4.39 | 37,600 | — | — |
| 1985-10-10 | $4.47 | $4.47 | 2,400 | — | — |
| 1985-10-09 | $4.47 | $4.47 | 4,800 | — | — |
| 1985-10-08 | $4.47 | $4.47 | 1,600 | — | — |
| 1985-10-07 | $4.44 | $4.44 | 39,200 | — | — |
| 1985-10-04 | $4.47 | $4.47 | 19,200 | — | — |
| 1985-10-03 | $4.47 | $4.47 | 3,200 | — | — |
| 1985-10-02 | $4.47 | $4.47 | 15,200 | — | — |
| 1985-10-01 | $4.50 | $4.50 | 21,600 | — | — |
| 1985-09-30 | $4.50 | $4.50 | 800 | — | — |
| 1985-09-26 | $4.48 | $4.48 | 5,600 | — | — |
| 1985-09-25 | $4.50 | $4.50 | 11,200 | — | — |
| 1985-09-24 | $4.53 | $4.53 | 18,400 | — | — |
| 1985-09-23 | $4.52 | $4.52 | 25,600 | — | — |
| 1985-09-20 | $4.53 | $4.53 | 1,600 | — | — |
| 1985-09-19 | $4.52 | $4.52 | 7,200 | — | — |
| 1985-09-18 | $4.50 | $4.50 | 4,800 | — | — |
| 1985-09-17 | $4.47 | $4.47 | 12,800 | — | — |
| 1985-09-16 | $4.50 | $4.50 | 7,200 | — | — |
| 1985-09-13 | $4.53 | $4.53 | 11,200 | — | — |
| 1985-09-12 | $4.53 | $4.53 | 10,400 | — | — |
| 1985-09-11 | $4.55 | $4.55 | 17,600 | — | — |
| 1985-09-10 | $4.53 | $4.53 | 14,400 | — | — |
| 1985-09-09 | $4.53 | $4.53 | 8,000 | — | — |
| 1985-09-06 | $4.50 | $4.50 | 3,200 | — | — |
| 1985-09-05 | $4.53 | $4.53 | 1,600 | — | — |
| 1985-09-04 | $4.50 | $4.50 | 6,400 | — | — |
| 1985-09-03 | $4.55 | $4.55 | 4,800 | — | — |
| 1985-08-30 | $4.55 | $4.55 | 4,000 | — | — |
| 1985-08-29 | $4.55 | $4.55 | 20,800 | — | — |
| 1985-08-28 | $4.52 | $4.52 | 6,400 | — | — |
| 1985-08-27 | $4.58 | $4.58 | 2,400 | — | — |
| 1985-08-26 | $4.63 | $4.63 | 4,800 | — | — |
| 1985-08-23 | $4.64 | $4.64 | 8,000 | — | — |
| 1985-08-22 | $4.67 | $4.67 | 4,000 | — | — |
| 1985-08-21 | $4.66 | $4.66 | 2,400 | — | — |
| 1985-08-20 | $4.61 | $4.61 | 9,600 | — | — |
| 1985-08-19 | $4.63 | $4.63 | 16,000 | — | — |
| 1985-08-16 | $4.53 | $4.53 | 12,800 | — | — |
| 1985-08-15 | $4.63 | $4.63 | 7,200 | — | — |
| 1985-08-14 | $4.56 | $4.56 | 1,600 | — | — |
| 1985-08-13 | $4.59 | $4.59 | 11,200 | — | — |
| 1985-08-12 | $4.58 | $4.58 | 3,200 | — | — |
| 1985-08-09 | $4.56 | $4.56 | 16,800 | — | — |
| 1985-08-08 | $4.47 | $4.47 | 4,800 | — | — |
| 1985-08-07 | $4.47 | $4.47 | 10,400 | — | — |
| 1985-08-06 | $4.56 | $4.56 | 8,000 | — | — |
| 1985-08-05 | $4.53 | $4.53 | 12,000 | — | — |
| 1985-08-02 | $4.58 | $4.58 | 1,600 | — | — |
| 1985-08-01 | $4.56 | $4.56 | 3,200 | — | — |
| 1985-07-31 | $4.53 | $4.53 | 5,600 | — | — |
| 1985-07-30 | $4.53 | $4.53 | 1,600 | — | — |
| 1985-07-29 | $4.55 | $4.55 | 10,400 | — | — |
| 1985-07-26 | $4.56 | $4.56 | 3,200 | — | — |
| 1985-07-25 | $4.55 | $4.55 | 21,600 | — | — |
| 1985-07-24 | $4.59 | $4.59 | 10,400 | — | — |
| 1985-07-23 | $4.53 | $4.53 | 7,200 | — | — |
| 1985-07-22 | $4.59 | $4.59 | 12,000 | — | — |
| 1985-07-19 | $4.66 | $4.66 | 29,600 | — | — |
| 1985-07-18 | $4.56 | $4.56 | 3,200 | — | — |
| 1985-07-17 | $4.56 | $4.56 | 16,000 | — | — |
| 1985-07-16 | $4.50 | $4.50 | 16,000 | — | — |
| 1985-07-15 | $4.42 | $4.42 | 24,000 | — | — |
| 1985-07-12 | $4.44 | $4.44 | 8,000 | — | — |
| 1985-07-11 | $4.34 | $4.34 | 23,200 | — | — |
| 1985-07-10 | $4.38 | $4.38 | 8,800 | — | — |
| 1985-07-09 | $4.34 | $4.34 | 4,000 | — | — |
| 1985-07-08 | $4.34 | $4.34 | 20,800 | — | — |
| 1985-07-05 | $4.42 | $4.42 | 14,400 | — | — |
| 1985-07-03 | $4.47 | $4.47 | 5,600 | — | — |
| 1985-07-02 | $4.41 | $4.41 | 4,000 | — | — |
| 1985-07-01 | $4.44 | $4.44 | 11,200 | — | — |
| 1985-06-28 | $4.34 | $4.34 | 10,400 | — | — |
| 1985-06-27 | $4.34 | $4.34 | 3,200 | — | — |
| 1985-06-26 | $4.36 | $4.36 | 6,400 | — | — |
| 1985-06-25 | $4.36 | $4.36 | 3,200 | — | — |
| 1985-06-24 | $4.38 | $4.38 | 4,000 | — | — |
| 1985-06-21 | $4.38 | $4.38 | 0 | — | — |
| 1985-06-20 | $4.38 | $4.38 | 10,400 | — | — |
| 1985-06-19 | $4.36 | $4.36 | 13,600 | — | — |
| 1985-06-18 | $4.41 | $4.41 | 17,600 | — | — |
| 1985-06-17 | $4.44 | $4.44 | 800 | — | — |
| 1985-06-14 | $4.45 | $4.45 | 9,600 | — | — |
| 1985-06-13 | $4.39 | $4.39 | 28,800 | — | — |
| 1985-06-12 | $4.30 | $4.30 | 75,200 | — | — |
| 1985-06-11 | $4.22 | $4.22 | 32,000 | — | — |
| 1985-06-10 | $4.16 | $4.16 | 31,200 | — | — |
| 1985-06-07 | $4.14 | $4.14 | 13,600 | — | — |
| 1985-06-06 | $4.14 | $4.14 | 8,000 | — | — |
| 1985-06-05 | $4.13 | $4.13 | 800 | — | — |
| 1985-06-04 | $4.13 | $4.13 | 4,800 | — | — |
| 1985-06-03 | $4.13 | $4.13 | 6,400 | — | — |
| 1985-05-31 | $4.13 | $4.13 | 18,400 | — | — |
| 1985-05-30 | $4.16 | $4.16 | 5,600 | — | — |
| 1985-05-29 | $4.19 | $4.19 | 1,600 | — | — |
| 1985-05-28 | $4.23 | $4.23 | 4,800 | — | — |
| 1985-05-24 | $4.22 | $4.22 | 3,200 | — | — |
| 1985-05-23 | $4.23 | $4.23 | 1,600 | — | — |
| 1985-05-22 | $4.22 | $4.22 | 16,000 | — | — |
| 1985-05-21 | $4.28 | $4.28 | 20,800 | — | — |
| 1985-05-20 | $4.23 | $4.23 | 20,000 | — | — |
| 1985-05-17 | $4.19 | $4.19 | 5,600 | — | — |
| 1985-05-16 | $4.14 | $4.14 | 15,200 | — | — |
| 1985-05-15 | $4.16 | $4.16 | 44,000 | — | — |
| 1985-05-14 | $4.11 | $4.11 | 4,800 | — | — |
| 1985-05-13 | $4.06 | $4.06 | 56,000 | — | — |
| 1985-05-10 | $4.00 | $4.00 | 14,400 | — | — |
| 1985-05-09 | $3.91 | $3.91 | 10,400 | — | — |
| 1985-05-08 | $3.88 | $3.88 | 800 | — | — |
| 1985-05-07 | $3.91 | $3.91 | 1,600 | — | — |
| 1985-05-06 | $3.88 | $3.88 | 21,600 | — | — |
| 1985-05-03 | $3.84 | $3.84 | 5,600 | — | — |
| 1985-05-02 | $3.84 | $3.84 | 6,400 | — | — |
| 1985-05-01 | $3.88 | $3.88 | 10,400 | — | — |
| 1985-04-30 | $3.91 | $3.91 | 12,000 | — | — |
| 1985-04-29 | $3.92 | $3.92 | 20,800 | — | — |
| 1985-04-26 | $3.97 | $3.97 | 8,800 | — | — |
| 1985-04-25 | $3.95 | $3.95 | 14,400 | — | — |
| 1985-04-24 | $4.03 | $4.03 | 17,600 | — | — |
| 1985-04-23 | $4.09 | $4.09 | 78,400 | — | — |
| 1985-04-22 | $4.06 | $4.06 | 8,800 | — | — |
| 1985-04-19 | $4.11 | $4.11 | 8,000 | — | — |
| 1985-04-18 | $4.08 | $4.08 | 1,600 | — | — |
| 1985-04-17 | $4.11 | $4.11 | 9,600 | — | — |
| 1985-04-16 | $4.08 | $4.08 | 7,200 | — | — |
| 1985-04-15 | $4.09 | $4.09 | 1,600 | — | — |
| 1985-04-12 | $4.09 | $4.09 | 10,400 | — | — |
| 1985-04-11 | $4.16 | $4.16 | 13,600 | — | — |
| 1985-04-10 | $4.22 | $4.22 | 8,800 | — | — |
| 1985-04-09 | $4.22 | $4.22 | 3,200 | — | — |
| 1985-04-08 | $4.25 | $4.25 | 10,400 | — | — |
| 1985-04-04 | $4.22 | $4.22 | 3,200 | — | — |
| 1985-04-03 | $4.22 | $4.22 | 8,800 | — | — |
| 1985-04-02 | $4.23 | $4.23 | 23,200 | — | — |
| 1985-04-01 | $4.25 | $4.25 | 6,400 | — | — |
| 1985-03-29 | $4.25 | $4.25 | 18,400 | — | — |
| 1985-03-28 | $4.30 | $4.30 | 2,400 | — | — |
| 1985-03-27 | $4.33 | $4.33 | 16,800 | — | — |
| 1985-03-26 | $4.33 | $4.33 | 23,200 | — | — |
| 1985-03-25 | $4.42 | $4.42 | 5,600 | — | — |
| 1985-03-22 | $4.44 | $4.44 | 39,200 | — | — |
| 1985-03-21 | $4.48 | $4.48 | 45,600 | — | — |
| 1985-03-20 | $4.38 | $4.38 | 1,600 | — | — |
| 1985-03-19 | $4.39 | $4.39 | 8,000 | — | — |
| 1985-03-18 | $4.39 | $4.39 | 6,400 | — | — |
| 1985-03-15 | $4.41 | $4.41 | 12,800 | — | — |
| 1985-03-14 | $4.41 | $4.41 | 5,600 | — | — |
| 1985-03-13 | $4.45 | $4.45 | 3,200 | — | — |
| 1985-03-12 | $4.48 | $4.48 | 5,600 | — | — |
| 1985-03-11 | $4.50 | $4.50 | 23,200 | — | — |
| 1985-03-08 | $4.50 | $4.50 | 16,000 | — | — |
| 1985-03-07 | $4.50 | $4.50 | 8,000 | — | — |
| 1985-03-06 | $4.53 | $4.53 | 15,200 | — | — |
| 1985-03-05 | $4.44 | $4.44 | 2,400 | — | — |
| 1985-03-04 | $4.44 | $4.44 | 10,400 | — | — |
| 1985-03-01 | $4.45 | $4.45 | 56,800 | — | — |
| 1985-02-28 | $4.45 | $4.45 | 26,400 | — | — |
| 1985-02-27 | $4.44 | $4.44 | 5,600 | — | — |
| 1985-02-26 | $4.44 | $4.44 | 2,400 | — | — |
| 1985-02-25 | $4.44 | $4.44 | 4,800 | — | — |
| 1985-02-22 | $4.45 | $4.45 | 5,600 | — | — |
| 1985-02-21 | $4.47 | $4.47 | 10,400 | — | — |
| 1985-02-20 | $4.47 | $4.47 | 3,200 | — | — |
| 1985-02-19 | $4.42 | $4.42 | 6,400 | — | — |
| 1985-02-15 | $4.39 | $4.39 | 4,000 | — | — |
| 1985-02-14 | $4.42 | $4.42 | 21,600 | — | — |
| 1985-02-13 | $4.45 | $4.45 | 5,600 | — | — |
| 1985-02-12 | $4.45 | $4.45 | 5,600 | — | — |
| 1985-02-11 | $4.47 | $4.47 | 4,800 | — | — |
| 1985-02-08 | $4.53 | $4.53 | 50,400 | — | — |
| 1985-02-07 | $4.53 | $4.53 | 35,200 | — | — |
| 1985-02-06 | $4.42 | $4.42 | 8,800 | — | — |
| 1985-02-05 | $4.44 | $4.44 | 8,000 | — | — |
| 1985-02-04 | $4.39 | $4.39 | 40,000 | — | — |
| 1985-02-01 | $4.36 | $4.36 | 20,800 | — | — |
| 1985-01-31 | $4.39 | $4.39 | 7,200 | — | — |
| 1985-01-30 | $4.41 | $4.41 | 102,400 | — | — |
| 1985-01-29 | $4.30 | $4.30 | 80,800 | — | — |
| 1985-01-28 | $4.11 | $4.11 | 24,800 | — | — |
| 1985-01-25 | $4.13 | $4.13 | 3,200 | — | — |
| 1985-01-24 | $4.16 | $4.16 | 6,400 | — | — |
| 1985-01-23 | $4.17 | $4.17 | 0 | — | — |
| 1985-01-22 | $4.17 | $4.17 | 32,000 | — | — |
| 1985-01-21 | $4.19 | $4.19 | 88,800 | — | — |
| 1985-01-18 | $4.11 | $4.11 | 12,000 | — | — |
| 1985-01-17 | $4.08 | $4.08 | 1,600 | — | — |
| 1985-01-16 | $4.08 | $4.08 | 2,400 | — | — |
| 1985-01-15 | $4.13 | $4.13 | 9,600 | — | — |
| 1985-01-14 | $4.19 | $4.19 | 67,200 | — | — |
| 1985-01-11 | $4.25 | $4.25 | 4,000 | — | — |
| 1985-01-10 | $4.22 | $4.22 | 36,000 | — | — |
| 1985-01-09 | $4.06 | $4.06 | 3,200 | — | — |
| 1985-01-08 | $4.03 | $4.03 | 4,800 | — | — |
| 1985-01-07 | $4.05 | $4.05 | 1,600 | — | — |
| 1985-01-04 | $4.03 | $4.03 | 1,600 | — | — |
| 1985-01-03 | $4.00 | $4.00 | 8,000 | — | — |
| 1985-01-02 | $3.95 | $3.95 | 4,000 | — | — |