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 | $5.92 | $5.92 | 144,661 | — | — |
| 1985-12-30 | $5.81 | $5.81 | 142,106 | — | — |
| 1985-12-27 | $5.71 | $5.71 | 118,190 | — | — |
| 1985-12-26 | $5.38 | $5.38 | 42,493 | — | — |
| 1985-12-24 | $5.44 | $5.44 | 37,616 | — | — |
| 1985-12-23 | $5.44 | $5.44 | 153,252 | — | — |
| 1985-12-20 | $5.60 | $5.60 | 66,409 | — | — |
| 1985-12-19 | $5.60 | $5.60 | 150,698 | — | — |
| 1985-12-18 | $5.54 | $5.54 | 144,428 | — | — |
| 1985-12-17 | $5.65 | $5.65 | 88,468 | — | — |
| 1985-12-16 | $5.92 | $5.92 | 81,502 | — | — |
| 1985-12-13 | $5.98 | $5.98 | 79,645 | — | — |
| 1985-12-12 | $6.08 | $6.08 | 104,722 | — | — |
| 1985-12-11 | $6.19 | $6.19 | 109,134 | — | — |
| 1985-12-10 | $6.24 | $6.24 | 255,884 | — | — |
| 1985-12-09 | $6.30 | $6.30 | 93,577 | — | — |
| 1985-12-06 | $6.62 | $6.62 | 65,945 | — | — |
| 1985-12-05 | $6.51 | $6.51 | 120,744 | — | — |
| 1985-12-04 | $6.51 | $6.51 | 121,441 | — | — |
| 1985-12-03 | $6.46 | $6.46 | 91,487 | — | — |
| 1985-12-02 | $6.41 | $6.41 | 166,023 | — | — |
| 1985-11-29 | $6.84 | $6.84 | 121,441 | — | — |
| 1985-11-27 | $7.27 | $7.27 | 68,731 | — | — |
| 1985-11-26 | $7.48 | $7.48 | 90,790 | — | — |
| 1985-11-25 | $7.48 | $7.48 | 54,567 | — | — |
| 1985-11-22 | $7.54 | $7.54 | 92,880 | — | — |
| 1985-11-21 | $7.43 | $7.43 | 77,323 | — | — |
| 1985-11-20 | $7.16 | $7.16 | 65,480 | — | — |
| 1985-11-19 | $7.00 | $7.00 | 50,852 | — | — |
| 1985-11-18 | $7.00 | $7.00 | 37,849 | — | — |
| 1985-11-15 | $7.00 | $7.00 | 100,543 | — | — |
| 1985-11-14 | $7.05 | $7.05 | 110,992 | — | — |
| 1985-11-13 | $6.84 | $6.84 | 133,979 | — | — |
| 1985-11-12 | $6.78 | $6.78 | 141,410 | — | — |
| 1985-11-11 | $6.68 | $6.68 | 164,165 | — | — |
| 1985-11-08 | $6.30 | $6.30 | 96,595 | — | — |
| 1985-11-07 | $5.98 | $5.98 | 167,416 | — | — |
| 1985-11-06 | $5.71 | $5.71 | 188,779 | — | — |
| 1985-11-05 | $5.38 | $5.38 | 201,782 | — | — |
| 1985-11-04 | $5.22 | $5.22 | 75,001 | — | — |
| 1985-11-01 | $5.71 | $5.71 | 65,945 | — | — |
| 1985-10-31 | $5.92 | $5.92 | 79,645 | — | — |
| 1985-10-30 | $6.14 | $6.14 | 143,732 | — | — |
| 1985-10-29 | $6.03 | $6.03 | 79,180 | — | — |
| 1985-10-28 | $6.08 | $6.08 | 59,908 | — | — |
| 1985-10-25 | $6.30 | $6.30 | 50,852 | — | — |
| 1985-10-24 | $6.35 | $6.35 | 86,843 | — | — |
| 1985-10-23 | $6.41 | $6.41 | 125,156 | — | — |
| 1985-10-22 | $6.24 | $6.24 | 177,865 | — | — |
| 1985-10-21 | $6.62 | $6.62 | 131,193 | — | — |
| 1985-10-18 | $7.11 | $7.11 | 73,375 | — | — |
| 1985-10-17 | $7.43 | $7.43 | 82,663 | — | — |
| 1985-10-16 | $7.38 | $7.38 | 71,285 | — | — |
| 1985-10-15 | $7.54 | $7.54 | 69,660 | — | — |
| 1985-10-14 | $7.59 | $7.59 | 47,137 | — | — |
| 1985-10-11 | $7.59 | $7.59 | 44,815 | — | — |
| 1985-10-10 | $7.54 | $7.54 | 32,276 | — | — |
| 1985-10-09 | $7.54 | $7.54 | 69,196 | — | — |
| 1985-10-08 | $7.59 | $7.59 | 54,335 | — | — |
| 1985-10-07 | $7.59 | $7.59 | 48,762 | — | — |
| 1985-10-04 | $7.64 | $7.64 | 54,335 | — | — |
| 1985-10-03 | $7.64 | $7.64 | 88,468 | — | — |
| 1985-10-02 | $7.59 | $7.59 | 71,285 | — | — |
| 1985-10-01 | $7.75 | $7.75 | 137,462 | — | — |
| 1985-09-30 | $7.64 | $7.64 | 38,313 | — | — |
| 1985-09-26 | $7.97 | $7.97 | 50,155 | — | — |
| 1985-09-25 | $8.07 | $8.07 | 35,759 | — | — |
| 1985-09-24 | $8.13 | $8.13 | 93,577 | — | — |
| 1985-09-23 | $8.13 | $8.13 | 65,713 | — | — |
| 1985-09-20 | $7.86 | $7.86 | 48,298 | — | — |
| 1985-09-19 | $7.91 | $7.91 | 65,016 | — | — |
| 1985-09-18 | $7.70 | $7.70 | 63,391 | — | — |
| 1985-09-17 | $7.97 | $7.97 | 68,035 | — | — |
| 1985-09-16 | $7.97 | $7.97 | 58,282 | — | — |
| 1985-09-13 | $7.91 | $7.91 | 83,128 | — | — |
| 1985-09-12 | $7.91 | $7.91 | 79,877 | — | — |
| 1985-09-11 | $7.91 | $7.91 | 161,843 | — | — |
| 1985-09-10 | $7.70 | $7.70 | 94,041 | — | — |
| 1985-09-09 | $7.64 | $7.64 | 182,974 | — | — |
| 1985-09-06 | $7.91 | $7.91 | 148,840 | — | — |
| 1985-09-05 | $8.02 | $8.02 | 62,230 | — | — |
| 1985-09-04 | $8.18 | $8.18 | 238,237 | — | — |
| 1985-09-03 | $7.70 | $7.70 | 167,416 | — | — |
| 1985-08-30 | $7.97 | $7.97 | 232,897 | — | — |
| 1985-08-29 | $8.13 | $8.13 | 145,589 | — | — |
| 1985-08-28 | $7.97 | $7.97 | 179,026 | — | — |
| 1985-08-27 | $8.13 | $8.13 | 184,367 | — | — |
| 1985-08-26 | $8.51 | $8.51 | 106,348 | — | — |
| 1985-08-23 | $8.51 | $8.51 | 59,211 | — | — |
| 1985-08-22 | $8.40 | $8.40 | 144,661 | — | — |
| 1985-08-21 | $8.40 | $8.40 | 177,401 | — | — |
| 1985-08-20 | $8.56 | $8.56 | 204,800 | — | — |
| 1985-08-19 | $8.29 | $8.29 | 166,720 | — | — |
| 1985-08-16 | $8.13 | $8.13 | 184,831 | — | — |
| 1985-08-15 | $8.34 | $8.34 | 118,190 | — | — |
| 1985-08-14 | $8.61 | $8.61 | 87,539 | — | — |
| 1985-08-13 | $8.83 | $8.83 | 149,769 | — | — |
| 1985-08-12 | $9.58 | $9.58 | 179,491 | — | — |
| 1985-08-09 | $8.94 | $8.94 | 104,490 | — | — |
| 1985-08-08 | $8.94 | $8.94 | 289,089 | — | — |
| 1985-08-07 | $8.40 | $8.40 | 292,340 | — | — |
| 1985-08-06 | $7.75 | $7.75 | 225,466 | — | — |
| 1985-08-05 | $7.59 | $7.59 | 221,983 | — | — |
| 1985-08-02 | $8.18 | $8.18 | 147,447 | — | — |
| 1985-08-01 | $8.18 | $8.18 | 406,582 | — | — |
| 1985-07-31 | $8.34 | $8.34 | 279,801 | — | — |
| 1985-07-30 | $8.94 | $8.94 | 171,828 | — | — |
| 1985-07-29 | $8.72 | $8.72 | 301,396 | — | — |
| 1985-07-26 | $8.40 | $8.40 | 250,312 | — | — |
| 1985-07-25 | $8.07 | $8.07 | 342,727 | — | — |
| 1985-07-24 | $8.24 | $8.24 | 427,016 | — | — |
| 1985-07-23 | $9.37 | $9.37 | 159,521 | — | — |
| 1985-07-22 | $9.74 | $9.74 | 165,559 | — | — |
| 1985-07-19 | $10.23 | $10.23 | 106,348 | — | — |
| 1985-07-18 | $10.44 | $10.44 | 86,146 | — | — |
| 1985-07-17 | $10.71 | $10.71 | 128,174 | — | — |
| 1985-07-16 | $10.50 | $10.50 | 251,008 | — | — |
| 1985-07-15 | $10.34 | $10.34 | 156,967 | — | — |
| 1985-07-12 | $10.23 | $10.23 | 93,112 | — | — |
| 1985-07-11 | $10.23 | $10.23 | 39,474 | — | — |
| 1985-07-10 | $10.39 | $10.39 | 36,920 | — | — |
| 1985-07-09 | $10.39 | $10.39 | 117,029 | — | — |
| 1985-07-08 | $10.50 | $10.50 | 87,307 | — | — |
| 1985-07-05 | $10.50 | $10.50 | 102,632 | — | — |
| 1985-07-03 | $10.17 | $10.17 | 146,054 | — | — |
| 1985-07-02 | $10.07 | $10.07 | 129,800 | — | — |
| 1985-07-01 | $9.96 | $9.96 | 76,162 | — | — |
| 1985-06-28 | $10.07 | $10.07 | 54,103 | — | — |
| 1985-06-27 | $10.01 | $10.01 | 27,167 | — | — |
| 1985-06-26 | $10.17 | $10.17 | 61,069 | — | — |
| 1985-06-25 | $10.34 | $10.34 | 40,867 | — | — |
| 1985-06-24 | $10.44 | $10.44 | 39,474 | — | — |
| 1985-06-21 | $10.71 | $10.71 | 59,211 | — | — |
| 1985-06-20 | $10.66 | $10.66 | 51,084 | — | — |
| 1985-06-19 | $10.93 | $10.93 | 70,124 | — | — |
| 1985-06-18 | $11.14 | $11.14 | 99,382 | — | — |
| 1985-06-17 | $10.55 | $10.55 | 62,230 | — | — |
| 1985-06-14 | $10.61 | $10.61 | 114,475 | — | — |
| 1985-06-13 | $10.23 | $10.23 | 107,276 | — | — |
| 1985-06-12 | $10.07 | $10.07 | 105,883 | — | — |
| 1985-06-11 | $9.96 | $9.96 | 111,224 | — | — |
| 1985-06-10 | $9.85 | $9.85 | 117,958 | — | — |
| 1985-06-07 | $9.91 | $9.91 | 101,471 | — | — |
| 1985-06-06 | $10.44 | $10.44 | 83,360 | — | — |
| 1985-06-05 | $10.71 | $10.71 | 24,381 | — | — |
| 1985-06-04 | $10.66 | $10.66 | 84,521 | — | — |
| 1985-06-03 | $10.71 | $10.71 | 88,236 | — | — |
| 1985-05-31 | $10.77 | $10.77 | 87,307 | — | — |
| 1985-05-30 | $10.71 | $10.71 | 77,090 | — | — |
| 1985-05-29 | $10.82 | $10.82 | 87,539 | — | — |
| 1985-05-28 | $10.61 | $10.61 | 86,611 | — | — |
| 1985-05-24 | $10.87 | $10.87 | 12,307 | — | — |
| 1985-05-23 | $11.04 | $11.04 | 36,688 | — | — |
| 1985-05-22 | $11.09 | $11.09 | 59,675 | — | — |
| 1985-05-21 | $11.25 | $11.25 | 74,304 | — | — |
| 1985-05-20 | $11.09 | $11.09 | 81,502 | — | — |
| 1985-05-17 | $11.41 | $11.41 | 65,248 | — | — |
| 1985-05-16 | $11.30 | $11.30 | 43,421 | — | — |
| 1985-05-15 | $11.41 | $11.41 | 50,852 | — | — |
| 1985-05-14 | $11.74 | $11.74 | 112,849 | — | — |
| 1985-05-13 | $11.95 | $11.95 | 68,499 | — | — |
| 1985-05-10 | $11.30 | $11.30 | 71,518 | — | — |
| 1985-05-09 | $10.98 | $10.98 | 75,233 | — | — |
| 1985-05-08 | $10.55 | $10.55 | 48,065 | — | — |
| 1985-05-07 | $10.55 | $10.55 | 151,627 | — | — |
| 1985-05-06 | $10.23 | $10.23 | 104,722 | — | — |
| 1985-05-03 | $10.50 | $10.50 | 71,053 | — | — |
| 1985-05-02 | $10.87 | $10.87 | 75,929 | — | — |
| 1985-05-01 | $11.04 | $11.04 | 81,038 | — | — |
| 1985-04-30 | $11.30 | $11.30 | 85,217 | — | — |
| 1985-04-29 | $11.52 | $11.52 | 62,230 | — | — |
| 1985-04-26 | $11.68 | $11.68 | 29,722 | — | — |
| 1985-04-25 | $11.74 | $11.74 | 38,545 | — | — |
| 1985-04-24 | $11.74 | $11.74 | 80,341 | — | — |
| 1985-04-23 | $11.95 | $11.95 | 67,570 | — | — |
| 1985-04-22 | $12.22 | $12.22 | 37,616 | — | — |
| 1985-04-19 | $12.44 | $12.44 | 67,338 | — | — |
| 1985-04-18 | $12.44 | $12.44 | 64,784 | — | — |
| 1985-04-17 | $12.27 | $12.27 | 124,924 | — | — |
| 1985-04-16 | $12.49 | $12.49 | 43,189 | — | — |
| 1985-04-15 | $12.60 | $12.60 | 71,982 | — | — |
| 1985-04-12 | $12.27 | $12.27 | 187,618 | — | — |
| 1985-04-11 | $12.38 | $12.38 | 135,605 | — | — |
| 1985-04-10 | $11.74 | $11.74 | 99,382 | — | — |
| 1985-04-09 | $11.63 | $11.63 | 80,341 | — | — |
| 1985-04-08 | $11.52 | $11.52 | 0 | — | — |
| 1985-04-04 | $11.52 | $11.52 | 40,403 | — | — |
| 1985-04-03 | $11.63 | $11.63 | 34,366 | — | — |
| 1985-04-02 | $11.84 | $11.84 | 49,923 | — | — |
| 1985-04-01 | $11.68 | $11.68 | 75,465 | — | — |
| 1985-03-29 | $12.22 | $12.22 | 70,357 | — | — |
| 1985-03-28 | $12.06 | $12.06 | 128,871 | — | — |
| 1985-03-27 | $11.79 | $11.79 | 106,348 | — | — |
| 1985-03-26 | $11.41 | $11.41 | 65,480 | — | — |
| 1985-03-25 | $11.25 | $11.25 | 88,004 | — | — |
| 1985-03-22 | $11.41 | $11.41 | 105,187 | — | — |
| 1985-03-21 | $11.36 | $11.36 | 155,110 | — | — |
| 1985-03-20 | $11.20 | $11.20 | 196,673 | — | — |
| 1985-03-19 | $11.52 | $11.52 | 234,058 | — | — |
| 1985-03-18 | $10.87 | $10.87 | 156,038 | — | — |
| 1985-03-15 | $10.44 | $10.44 | 75,465 | — | — |
| 1985-03-14 | $10.55 | $10.55 | 75,001 | — | — |
| 1985-03-13 | $10.61 | $10.61 | 322,294 | — | — |
| 1985-03-12 | $10.82 | $10.82 | 91,719 | — | — |
| 1985-03-11 | $10.55 | $10.55 | 58,747 | — | — |
| 1985-03-08 | $10.23 | $10.23 | 75,465 | — | — |
| 1985-03-07 | $10.28 | $10.28 | 127,246 | — | — |
| 1985-03-06 | $10.23 | $10.23 | 127,246 | — | — |
| 1985-03-05 | $10.01 | $10.01 | 90,558 | — | — |
| 1985-03-04 | $10.17 | $10.17 | 38,777 | — | — |
| 1985-03-01 | $10.23 | $10.23 | 153,484 | — | — |
| 1985-02-28 | $10.07 | $10.07 | 91,719 | — | — |
| 1985-02-27 | $10.12 | $10.12 | 219,197 | — | — |
| 1985-02-26 | $9.91 | $9.91 | 242,417 | — | — |
| 1985-02-25 | $9.42 | $9.42 | 173,453 | — | — |
| 1985-02-22 | $9.85 | $9.85 | 81,734 | — | — |
| 1985-02-21 | $10.07 | $10.07 | 46,208 | — | — |
| 1985-02-20 | $10.44 | $10.44 | 32,508 | — | — |
| 1985-02-19 | $10.61 | $10.61 | 103,097 | — | — |
| 1985-02-15 | $10.71 | $10.71 | 58,514 | — | — |
| 1985-02-14 | $10.55 | $10.55 | 71,750 | — | — |
| 1985-02-13 | $10.55 | $10.55 | 54,335 | — | — |
| 1985-02-12 | $10.50 | $10.50 | 54,103 | — | — |
| 1985-02-11 | $10.44 | $10.44 | 34,366 | — | — |
| 1985-02-08 | $10.23 | $10.23 | 94,505 | — | — |
| 1985-02-07 | $10.55 | $10.55 | 69,660 | — | — |
| 1985-02-06 | $10.66 | $10.66 | 129,335 | — | — |
| 1985-02-05 | $10.39 | $10.39 | 80,109 | — | — |
| 1985-02-04 | $10.39 | $10.39 | 146,286 | — | — |
| 1985-02-01 | $10.44 | $10.44 | 88,933 | — | — |
| 1985-01-31 | $10.39 | $10.39 | 207,819 | — | — |
| 1985-01-30 | $10.07 | $10.07 | 71,053 | — | — |
| 1985-01-29 | $9.74 | $9.74 | 189,011 | — | — |
| 1985-01-28 | $9.64 | $9.64 | 130,729 | — | — |
| 1985-01-25 | $9.69 | $9.69 | 60,140 | — | — |
| 1985-01-24 | $9.64 | $9.64 | 129,335 | — | — |
| 1985-01-23 | $9.74 | $9.74 | 74,304 | — | — |
| 1985-01-22 | $9.96 | $9.96 | 73,607 | — | — |
| 1985-01-21 | $10.17 | $10.17 | 66,177 | — | — |
| 1985-01-18 | $10.17 | $10.17 | 110,295 | — | — |
| 1985-01-17 | $10.28 | $10.28 | 81,502 | — | — |
| 1985-01-16 | $10.12 | $10.12 | 89,861 | — | — |
| 1985-01-15 | $10.28 | $10.28 | 97,988 | — | — |
| 1985-01-14 | $10.23 | $10.23 | 48,994 | — | — |
| 1985-01-11 | $10.44 | $10.44 | 79,412 | — | — |
| 1985-01-10 | $10.71 | $10.71 | 142,339 | — | — |
| 1985-01-09 | $10.61 | $10.61 | 162,076 | — | — |
| 1985-01-08 | $10.23 | $10.23 | 64,087 | — | — |
| 1985-01-07 | $10.17 | $10.17 | 62,694 | — | — |
| 1985-01-04 | $10.07 | $10.07 | 114,242 | — | — |
| 1985-01-03 | $10.07 | $10.07 | 72,214 | — | — |
| 1985-01-02 | $10.12 | $10.12 | 79,645 | — | — |