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 | $6.61 | $6.61 | 28,350 | — | — |
| 1985-12-30 | $6.56 | $6.56 | 32,850 | — | — |
| 1985-12-27 | $6.50 | $6.50 | 9,450 | — | — |
| 1985-12-26 | $6.39 | $6.39 | 9,000 | — | — |
| 1985-12-24 | $6.50 | $6.50 | 39,150 | — | — |
| 1985-12-23 | $6.44 | $6.44 | 47,250 | — | — |
| 1985-12-20 | $6.44 | $6.44 | 17,100 | — | — |
| 1985-12-19 | $6.44 | $6.44 | 121,500 | — | — |
| 1985-12-18 | $6.17 | $6.17 | 13,950 | — | — |
| 1985-12-17 | $6.28 | $6.28 | 24,300 | — | — |
| 1985-12-16 | $6.17 | $6.17 | 41,850 | — | — |
| 1985-12-13 | $6.11 | $6.11 | 34,200 | — | — |
| 1985-12-12 | $6.17 | $6.17 | 93,150 | — | — |
| 1985-12-11 | $6.17 | $6.17 | 99,900 | — | — |
| 1985-12-10 | $6.11 | $6.11 | 19,800 | — | — |
| 1985-12-09 | $6.22 | $6.22 | 33,300 | — | — |
| 1985-12-06 | $6.06 | $6.06 | 12,600 | — | — |
| 1985-12-05 | $6.11 | $6.11 | 17,100 | — | — |
| 1985-12-04 | $6.11 | $6.11 | 31,050 | — | — |
| 1985-12-03 | $6.06 | $6.06 | 21,150 | — | — |
| 1985-12-02 | $6.00 | $6.00 | 888,300 | — | — |
| 1985-11-29 | $6.00 | $6.00 | 19,350 | — | — |
| 1985-11-27 | $6.00 | $6.00 | 30,150 | — | — |
| 1985-11-26 | $5.94 | $5.94 | 113,400 | — | — |
| 1985-11-25 | $6.03 | $6.03 | 333,000 | — | — |
| 1985-11-22 | $6.00 | $6.00 | 76,950 | — | — |
| 1985-11-21 | $5.94 | $5.94 | 60,750 | — | — |
| 1985-11-20 | $5.89 | $5.89 | 17,550 | — | — |
| 1985-11-19 | $5.89 | $5.89 | 81,450 | — | — |
| 1985-11-18 | $5.94 | $5.94 | 16,650 | — | — |
| 1985-11-15 | $5.89 | $5.89 | 9,000 | — | — |
| 1985-11-14 | $6.06 | $6.06 | 48,150 | — | — |
| 1985-11-13 | $5.89 | $5.89 | 10,800 | — | — |
| 1985-11-12 | $6.06 | $6.06 | 137,700 | — | — |
| 1985-11-11 | $5.89 | $5.89 | 36,900 | — | — |
| 1985-11-08 | $5.83 | $5.83 | 8,550 | — | — |
| 1985-11-07 | $5.72 | $5.72 | 289,350 | — | — |
| 1985-11-06 | $5.89 | $5.89 | 6,300 | — | — |
| 1985-11-05 | $5.89 | $5.89 | 6,750 | — | — |
| 1985-11-04 | $5.72 | $5.72 | 79,200 | — | — |
| 1985-11-01 | $5.61 | $5.61 | 65,250 | — | — |
| 1985-10-31 | $6.11 | $6.11 | 391,050 | — | — |
| 1985-10-30 | $6.00 | $6.00 | 5,400 | — | — |
| 1985-10-29 | $6.06 | $6.06 | 336,150 | — | — |
| 1985-10-28 | $6.22 | $6.22 | 6,300 | — | — |
| 1985-10-25 | $6.22 | $6.22 | 26,550 | — | — |
| 1985-10-24 | $6.33 | $6.33 | 11,250 | — | — |
| 1985-10-23 | $6.33 | $6.33 | 450 | — | — |
| 1985-10-22 | $6.33 | $6.33 | 16,650 | — | — |
| 1985-10-21 | $6.44 | $6.44 | 9,000 | — | — |
| 1985-10-18 | $6.44 | $6.44 | 1,800 | — | — |
| 1985-10-17 | $6.33 | $6.33 | 2,700 | — | — |
| 1985-10-16 | $6.33 | $6.33 | 3,150 | — | — |
| 1985-10-15 | $6.33 | $6.33 | 27,450 | — | — |
| 1985-10-14 | $6.33 | $6.33 | 1,800 | — | — |
| 1985-10-11 | $6.33 | $6.33 | 1,350 | — | — |
| 1985-10-10 | $6.33 | $6.33 | 35,100 | — | — |
| 1985-10-09 | $6.39 | $6.39 | 143,100 | — | — |
| 1985-10-08 | $6.39 | $6.39 | 558,900 | — | — |
| 1985-10-07 | $6.39 | $6.39 | 9,450 | — | — |
| 1985-10-04 | $6.44 | $6.44 | 9,900 | — | — |
| 1985-10-03 | $6.44 | $6.44 | 34,200 | — | — |
| 1985-10-02 | $6.33 | $6.33 | 450 | — | — |
| 1985-10-01 | $6.44 | $6.44 | 6,750 | — | — |
| 1985-09-30 | $6.33 | $6.33 | 3,600 | — | — |
| 1985-09-26 | $6.39 | $6.39 | 6,750 | — | — |
| 1985-09-25 | $6.33 | $6.33 | 29,250 | — | — |
| 1985-09-24 | $6.33 | $6.33 | 23,400 | — | — |
| 1985-09-23 | $6.33 | $6.33 | 2,250 | — | — |
| 1985-09-20 | $6.33 | $6.33 | 6,300 | — | — |
| 1985-09-19 | $6.44 | $6.44 | 12,600 | — | — |
| 1985-09-18 | $6.44 | $6.44 | 150,750 | — | — |
| 1985-09-17 | $6.33 | $6.33 | 166,950 | — | — |
| 1985-09-16 | $6.33 | $6.33 | 253,800 | — | — |
| 1985-09-13 | $6.33 | $6.33 | 25,200 | — | — |
| 1985-09-12 | $6.44 | $6.44 | 302,850 | — | — |
| 1985-09-11 | $6.44 | $6.44 | 170,100 | — | — |
| 1985-09-10 | $6.44 | $6.44 | 15,300 | — | — |
| 1985-09-09 | $6.44 | $6.44 | 900 | — | — |
| 1985-09-06 | $6.44 | $6.44 | 11,700 | — | — |
| 1985-09-05 | $6.44 | $6.44 | 45,000 | — | — |
| 1985-09-04 | $6.56 | $6.56 | 27,000 | — | — |
| 1985-09-03 | $6.44 | $6.44 | 12,150 | — | — |
| 1985-08-30 | $6.44 | $6.44 | 900 | — | — |
| 1985-08-29 | $6.44 | $6.44 | 2,250 | — | — |
| 1985-08-28 | $6.50 | $6.50 | 93,600 | — | — |
| 1985-08-27 | $6.50 | $6.50 | 136,800 | — | — |
| 1985-08-26 | $6.50 | $6.50 | 900 | — | — |
| 1985-08-23 | $6.44 | $6.44 | 195,300 | — | — |
| 1985-08-22 | $6.47 | $6.47 | 102,600 | — | — |
| 1985-08-21 | $6.50 | $6.50 | 27,000 | — | — |
| 1985-08-20 | $6.44 | $6.44 | 12,600 | — | — |
| 1985-08-19 | $6.50 | $6.50 | 107,100 | — | — |
| 1985-08-16 | $6.39 | $6.39 | 25,650 | — | — |
| 1985-08-15 | $6.44 | $6.44 | 13,500 | — | — |
| 1985-08-14 | $6.44 | $6.44 | 7,200 | — | — |
| 1985-08-13 | $6.44 | $6.44 | 9,000 | — | — |
| 1985-08-12 | $6.47 | $6.47 | 15,750 | — | — |
| 1985-08-09 | $6.44 | $6.44 | 6,750 | — | — |
| 1985-08-08 | $6.44 | $6.44 | 13,050 | — | — |
| 1985-08-07 | $6.44 | $6.44 | 509,400 | — | — |
| 1985-08-06 | $6.39 | $6.39 | 21,150 | — | — |
| 1985-08-05 | $6.56 | $6.56 | 17,550 | — | — |
| 1985-08-02 | $6.56 | $6.56 | 80,100 | — | — |
| 1985-08-01 | $6.50 | $6.50 | 11,250 | — | — |
| 1985-07-31 | $6.50 | $6.50 | 10,800 | — | — |
| 1985-07-30 | $6.44 | $6.44 | 150,750 | — | — |
| 1985-07-29 | $6.39 | $6.39 | 46,350 | — | — |
| 1985-07-26 | $6.67 | $6.67 | 15,300 | — | — |
| 1985-07-25 | $6.56 | $6.56 | 57,600 | — | — |
| 1985-07-24 | $6.83 | $6.83 | 197,100 | — | — |
| 1985-07-23 | $6.78 | $6.78 | 27,900 | — | — |
| 1985-07-22 | $6.67 | $6.67 | 8,550 | — | — |
| 1985-07-19 | $6.83 | $6.83 | 59,400 | — | — |
| 1985-07-18 | $6.67 | $6.67 | 14,850 | — | — |
| 1985-07-17 | $6.67 | $6.67 | 13,050 | — | — |
| 1985-07-16 | $6.64 | $6.64 | 52,650 | — | — |
| 1985-07-15 | $6.72 | $6.72 | 39,150 | — | — |
| 1985-07-12 | $6.72 | $6.72 | 10,800 | — | — |
| 1985-07-11 | $6.69 | $6.69 | 61,200 | — | — |
| 1985-07-10 | $6.56 | $6.56 | 235,350 | — | — |
| 1985-07-09 | $6.58 | $6.58 | 31,950 | — | — |
| 1985-07-08 | $6.58 | $6.58 | 10,350 | — | — |
| 1985-07-05 | $6.53 | $6.53 | 44,100 | — | — |
| 1985-07-03 | $6.58 | $6.58 | 184,500 | — | — |
| 1985-07-02 | $6.39 | $6.39 | 41,850 | — | — |
| 1985-07-01 | $6.39 | $6.39 | 10,800 | — | — |
| 1985-06-28 | $6.36 | $6.36 | 21,150 | — | — |
| 1985-06-27 | $6.33 | $6.33 | 71,550 | — | — |
| 1985-06-26 | $6.39 | $6.39 | 58,050 | — | — |
| 1985-06-25 | $6.28 | $6.28 | 13,050 | — | — |
| 1985-06-24 | $6.33 | $6.33 | 83,250 | — | — |
| 1985-06-21 | $6.06 | $6.06 | 251,100 | — | — |
| 1985-06-20 | $6.17 | $6.17 | 88,650 | — | — |
| 1985-06-19 | $6.11 | $6.11 | 381,150 | — | — |
| 1985-06-18 | $6.06 | $6.06 | 13,050 | — | — |
| 1985-06-17 | $6.11 | $6.11 | 173,250 | — | — |
| 1985-06-14 | $6.11 | $6.11 | 1,350 | — | — |
| 1985-06-13 | $6.11 | $6.11 | 22,950 | — | — |
| 1985-06-12 | $6.06 | $6.06 | 2,700 | — | — |
| 1985-06-11 | $6.11 | $6.11 | 43,200 | — | — |
| 1985-06-10 | $6.00 | $6.00 | 3,600 | — | — |
| 1985-06-07 | $6.00 | $6.00 | 8,550 | — | — |
| 1985-06-06 | $6.11 | $6.11 | 19,800 | — | — |
| 1985-06-05 | $6.06 | $6.06 | 20,700 | — | — |
| 1985-06-04 | $5.94 | $5.94 | 7,650 | — | — |
| 1985-06-03 | $6.06 | $6.06 | 31,950 | — | — |
| 1985-05-31 | $6.17 | $6.17 | 162,900 | — | — |
| 1985-05-30 | $6.08 | $6.08 | 32,400 | — | — |
| 1985-05-29 | $6.11 | $6.11 | 973,350 | — | — |
| 1985-05-28 | $6.22 | $6.22 | 5,400 | — | — |
| 1985-05-24 | $6.22 | $6.22 | 12,600 | — | — |
| 1985-05-23 | $6.06 | $6.06 | 12,150 | — | — |
| 1985-05-22 | $6.17 | $6.17 | 23,850 | — | — |
| 1985-05-21 | $6.22 | $6.22 | 27,000 | — | — |
| 1985-05-20 | $6.22 | $6.22 | 179,100 | — | — |
| 1985-05-17 | $6.22 | $6.22 | 16,200 | — | — |
| 1985-05-16 | $6.22 | $6.22 | 65,700 | — | — |
| 1985-05-15 | $6.11 | $6.11 | 23,400 | — | — |
| 1985-05-14 | $6.17 | $6.17 | 104,850 | — | — |
| 1985-05-13 | $6.17 | $6.17 | 62,100 | — | — |
| 1985-05-10 | $6.17 | $6.17 | 58,050 | — | — |
| 1985-05-09 | $6.06 | $6.06 | 56,250 | — | — |
| 1985-05-08 | $5.94 | $5.94 | 900 | — | — |
| 1985-05-07 | $5.94 | $5.94 | 77,400 | — | — |
| 1985-05-06 | $5.94 | $5.94 | 274,050 | — | — |
| 1985-05-03 | $6.00 | $6.00 | 252,900 | — | — |
| 1985-05-02 | $6.06 | $6.06 | 405,450 | — | — |
| 1985-05-01 | $6.11 | $6.11 | 180,450 | — | — |
| 1985-04-30 | $6.06 | $6.06 | 102,150 | — | — |
| 1985-04-29 | $6.33 | $6.33 | 95,400 | — | — |
| 1985-04-26 | $6.61 | $6.61 | 86,850 | — | — |
| 1985-04-25 | $6.72 | $6.72 | 10,350 | — | — |
| 1985-04-24 | $6.72 | $6.72 | 20,700 | — | — |
| 1985-04-23 | $6.56 | $6.56 | 24,750 | — | — |
| 1985-04-22 | $6.50 | $6.50 | 68,400 | — | — |
| 1985-04-19 | $6.28 | $6.28 | 27,450 | — | — |
| 1985-04-18 | $6.22 | $6.22 | 63,000 | — | — |
| 1985-04-17 | $6.28 | $6.28 | 89,550 | — | — |
| 1985-04-16 | $6.17 | $6.17 | 9,900 | — | — |
| 1985-04-15 | $6.17 | $6.17 | 20,250 | — | — |
| 1985-04-12 | $6.17 | $6.17 | 36,000 | — | — |
| 1985-04-11 | $6.11 | $6.11 | 31,500 | — | — |
| 1985-04-10 | $6.22 | $6.22 | 58,500 | — | — |
| 1985-04-09 | $6.22 | $6.22 | 29,700 | — | — |
| 1985-04-08 | $6.22 | $6.22 | 102,150 | — | — |
| 1985-04-04 | $6.44 | $6.44 | 34,200 | — | — |
| 1985-04-03 | $6.50 | $6.50 | 25,650 | — | — |
| 1985-04-02 | $6.39 | $6.39 | 1,350 | — | — |
| 1985-04-01 | $6.50 | $6.50 | 10,350 | — | — |
| 1985-03-29 | $6.50 | $6.50 | 5,400 | — | — |
| 1985-03-28 | $6.50 | $6.50 | 4,950 | — | — |
| 1985-03-27 | $6.50 | $6.50 | 258,750 | — | — |
| 1985-03-26 | $6.39 | $6.39 | 19,350 | — | — |
| 1985-03-25 | $6.39 | $6.39 | 24,300 | — | — |
| 1985-03-22 | $6.50 | $6.50 | 1,800 | — | — |
| 1985-03-21 | $6.61 | $6.61 | 49,050 | — | — |
| 1985-03-20 | $6.50 | $6.50 | 175,950 | — | — |
| 1985-03-19 | $6.50 | $6.50 | 22,500 | — | — |
| 1985-03-18 | $6.44 | $6.44 | 14,850 | — | — |
| 1985-03-15 | $6.44 | $6.44 | 21,600 | — | — |
| 1985-03-14 | $6.50 | $6.50 | 45,900 | — | — |
| 1985-03-13 | $6.56 | $6.56 | 47,250 | — | — |
| 1985-03-12 | $6.67 | $6.67 | 30,150 | — | — |
| 1985-03-11 | $6.61 | $6.61 | 75,150 | — | — |
| 1985-03-08 | $6.67 | $6.67 | 25,650 | — | — |
| 1985-03-07 | $6.67 | $6.67 | 92,250 | — | — |
| 1985-03-06 | $7.00 | $7.00 | 54,450 | — | — |
| 1985-03-05 | $7.06 | $7.06 | 66,150 | — | — |
| 1985-03-04 | $6.67 | $6.67 | 51,750 | — | — |
| 1985-03-01 | $6.61 | $6.61 | 20,700 | — | — |
| 1985-02-28 | $6.61 | $6.61 | 73,800 | — | — |
| 1985-02-27 | $6.50 | $6.50 | 25,650 | — | — |
| 1985-02-26 | $6.44 | $6.44 | 87,750 | — | — |
| 1985-02-25 | $6.33 | $6.33 | 29,250 | — | — |
| 1985-02-22 | $6.44 | $6.44 | 71,100 | — | — |
| 1985-02-21 | $6.56 | $6.56 | 287,550 | — | — |
| 1985-02-20 | $6.22 | $6.22 | 103,050 | — | — |
| 1985-02-19 | $6.22 | $6.22 | 23,400 | — | — |
| 1985-02-15 | $6.22 | $6.22 | 62,550 | — | — |
| 1985-02-14 | $6.22 | $6.22 | 20,250 | — | — |
| 1985-02-13 | $6.19 | $6.19 | 63,000 | — | — |
| 1985-02-12 | $6.22 | $6.22 | 13,050 | — | — |
| 1985-02-11 | $6.17 | $6.17 | 29,700 | — | — |
| 1985-02-08 | $6.22 | $6.22 | 81,000 | — | — |
| 1985-02-07 | $6.28 | $6.28 | 216,900 | — | — |
| 1985-02-06 | $6.17 | $6.17 | 188,550 | — | — |
| 1985-02-05 | $6.11 | $6.11 | 82,800 | — | — |
| 1985-02-04 | $6.11 | $6.11 | 172,800 | — | — |
| 1985-02-01 | $6.17 | $6.17 | 11,250 | — | — |
| 1985-01-31 | $6.11 | $6.11 | 17,100 | — | — |
| 1985-01-30 | $6.11 | $6.11 | 70,200 | — | — |
| 1985-01-29 | $6.17 | $6.17 | 55,350 | — | — |
| 1985-01-28 | $6.06 | $6.06 | 74,250 | — | — |
| 1985-01-25 | $6.11 | $6.11 | 54,000 | — | — |
| 1985-01-24 | $6.11 | $6.11 | 38,700 | — | — |
| 1985-01-23 | $6.00 | $6.00 | 95,400 | — | — |
| 1985-01-22 | $6.11 | $6.11 | 338,850 | — | — |
| 1985-01-21 | $6.11 | $6.11 | 172,350 | — | — |
| 1985-01-18 | $5.83 | $5.83 | 198,900 | — | — |
| 1985-01-17 | $5.72 | $5.72 | 81,450 | — | — |
| 1985-01-16 | $5.83 | $5.83 | 58,950 | — | — |
| 1985-01-15 | $5.89 | $5.89 | 91,350 | — | — |
| 1985-01-14 | $5.83 | $5.83 | 217,350 | — | — |
| 1985-01-11 | $5.72 | $5.72 | 45,900 | — | — |
| 1985-01-10 | $5.44 | $5.44 | 19,350 | — | — |
| 1985-01-09 | $5.44 | $5.44 | 15,300 | — | — |
| 1985-01-08 | $5.56 | $5.56 | 45,450 | — | — |
| 1985-01-07 | $5.39 | $5.39 | 14,850 | — | — |
| 1985-01-04 | $5.39 | $5.39 | 6,750 | — | — |
| 1985-01-03 | $5.39 | $5.39 | 15,750 | — | — |
| 1985-01-02 | $5.44 | $5.44 | 30,150 | — | — |