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
- 1980-03-28 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 | $5.53 | $5.53 | 911,200 | — | — |
| 1985-12-30 | $5.50 | $5.50 | 809,600 | — | — |
| 1985-12-27 | $5.53 | $5.53 | 928,800 | — | — |
| 1985-12-26 | $5.47 | $5.47 | 256,400 | — | — |
| 1985-12-24 | $5.47 | $5.47 | 389,200 | — | — |
| 1985-12-23 | $5.47 | $5.47 | 682,000 | — | — |
| 1985-12-20 | $5.44 | $5.44 | 2,782,800 | — | — |
| 1985-12-19 | $5.41 | $5.41 | 714,400 | — | — |
| 1985-12-18 | $5.38 | $5.37 | 1,910,800 | — | — |
| 1985-12-17 | $5.38 | $5.37 | 1,591,200 | — | — |
| 1985-12-16 | $5.41 | $5.41 | 2,754,400 | — | — |
| 1985-12-13 | $5.38 | $5.37 | 2,151,200 | — | — |
| 1985-12-12 | $5.34 | $5.34 | 5,066,000 | — | — |
| 1985-12-11 | $5.38 | $5.37 | 5,808,400 | — | — |
| 1985-12-10 | $5.53 | $5.53 | 2,720,800 | — | — |
| 1985-12-09 | $5.63 | $5.62 | 641,600 | — | — |
| 1985-12-06 | $5.69 | $5.69 | 1,104,400 | — | — |
| 1985-12-05 | $5.69 | $5.69 | 2,211,600 | — | — |
| 1985-12-04 | $5.69 | $5.69 | 1,488,000 | — | — |
| 1985-12-03 | $5.72 | $5.72 | 665,600 | — | — |
| 1985-12-02 | $5.72 | $5.72 | 732,000 | — | — |
| 1985-11-29 | $5.78 | $5.78 | 734,400 | — | — |
| 1985-11-27 | $5.69 | $5.69 | 973,600 | — | — |
| 1985-11-26 | $5.66 | $5.66 | 645,200 | — | — |
| 1985-11-25 | $5.66 | $5.66 | 619,200 | — | — |
| 1985-11-22 | $5.66 | $5.66 | 1,001,200 | — | — |
| 1985-11-21 | $5.66 | $5.66 | 1,844,000 | — | — |
| 1985-11-20 | $5.56 | $5.56 | 2,181,200 | — | — |
| 1985-11-19 | $5.56 | $5.56 | 1,813,600 | — | — |
| 1985-11-18 | $5.50 | $5.50 | 560,800 | — | — |
| 1985-11-15 | $5.50 | $5.50 | 1,449,600 | — | — |
| 1985-11-14 | $5.47 | $5.47 | 1,059,200 | — | — |
| 1985-11-13 | $5.47 | $5.47 | 4,190,000 | — | — |
| 1985-11-12 | $5.47 | $5.47 | 1,960,400 | — | — |
| 1985-11-11 | $5.31 | $5.31 | 1,196,400 | — | — |
| 1985-11-08 | $5.31 | $5.31 | 1,148,400 | — | — |
| 1985-11-07 | $5.25 | $5.25 | 1,805,200 | — | — |
| 1985-11-06 | $5.38 | $5.37 | 1,245,600 | — | — |
| 1985-11-05 | $5.34 | $5.34 | 1,671,600 | — | — |
| 1985-11-04 | $5.34 | $5.34 | 2,244,000 | — | — |
| 1985-11-01 | $5.31 | $5.31 | 5,212,800 | — | — |
| 1985-10-31 | $5.28 | $5.28 | 4,020,400 | — | — |
| 1985-10-30 | $5.16 | $5.16 | 2,920,000 | — | — |
| 1985-10-29 | $5.03 | $5.03 | 1,570,800 | — | — |
| 1985-10-28 | $4.91 | $4.91 | 724,400 | — | — |
| 1985-10-25 | $4.91 | $4.91 | 777,600 | — | — |
| 1985-10-24 | $4.84 | $4.84 | 2,083,600 | — | — |
| 1985-10-23 | $4.88 | $4.87 | 1,474,000 | — | — |
| 1985-10-22 | $4.81 | $4.81 | 502,000 | — | — |
| 1985-10-21 | $4.84 | $4.84 | 762,000 | — | — |
| 1985-10-18 | $4.84 | $4.84 | 1,353,200 | — | — |
| 1985-10-17 | $4.75 | $4.75 | 1,450,400 | — | — |
| 1985-10-16 | $4.69 | $4.69 | 1,370,800 | — | — |
| 1985-10-15 | $4.66 | $4.66 | 2,497,200 | — | — |
| 1985-10-14 | $4.66 | $4.66 | 4,859,200 | — | — |
| 1985-10-11 | $4.59 | $4.59 | 3,824,400 | — | — |
| 1985-10-10 | $4.72 | $4.72 | 2,535,200 | — | — |
| 1985-10-09 | $4.72 | $4.72 | 940,400 | — | — |
| 1985-10-08 | $4.72 | $4.72 | 1,278,800 | — | — |
| 1985-10-07 | $4.72 | $4.72 | 654,000 | — | — |
| 1985-10-04 | $4.75 | $4.75 | 1,549,200 | — | — |
| 1985-10-03 | $4.75 | $4.75 | 1,686,000 | — | — |
| 1985-10-02 | $4.63 | $4.62 | 1,188,000 | — | — |
| 1985-10-01 | $4.59 | $4.59 | 1,812,800 | — | — |
| 1985-09-30 | $4.50 | $4.50 | 541,600 | — | — |
| 1985-09-26 | $4.50 | $4.50 | 1,462,000 | — | — |
| 1985-09-25 | $4.56 | $4.56 | 780,800 | — | — |
| 1985-09-24 | $4.56 | $4.56 | 1,012,800 | — | — |
| 1985-09-23 | $4.59 | $4.59 | 1,267,200 | — | — |
| 1985-09-20 | $4.41 | $4.41 | 461,200 | — | — |
| 1985-09-19 | $4.34 | $4.34 | 906,400 | — | — |
| 1985-09-18 | $4.34 | $4.34 | 2,120,000 | — | — |
| 1985-09-17 | $4.38 | $4.37 | 949,600 | — | — |
| 1985-09-16 | $4.41 | $4.41 | 798,800 | — | — |
| 1985-09-13 | $4.38 | $4.37 | 1,284,400 | — | — |
| 1985-09-12 | $4.38 | $4.37 | 816,800 | — | — |
| 1985-09-11 | $4.34 | $4.34 | 1,649,200 | — | — |
| 1985-09-10 | $4.41 | $4.41 | 1,464,000 | — | — |
| 1985-09-09 | $4.47 | $4.47 | 1,160,400 | — | — |
| 1985-09-06 | $4.56 | $4.56 | 605,600 | — | — |
| 1985-09-05 | $4.56 | $4.56 | 1,021,200 | — | — |
| 1985-09-04 | $4.63 | $4.62 | 828,000 | — | — |
| 1985-09-03 | $4.63 | $4.62 | 1,009,200 | — | — |
| 1985-08-30 | $4.69 | $4.69 | 1,364,000 | — | — |
| 1985-08-29 | $4.63 | $4.62 | 2,172,800 | — | — |
| 1985-08-28 | $4.53 | $4.53 | 1,310,400 | — | — |
| 1985-08-27 | $4.47 | $4.47 | 119,200 | — | — |
| 1985-08-26 | $4.47 | $4.47 | 177,600 | — | — |
| 1985-08-23 | $4.47 | $4.47 | 472,000 | — | — |
| 1985-08-22 | $4.44 | $4.44 | 726,400 | — | — |
| 1985-08-21 | $4.44 | $4.44 | 1,120,400 | — | — |
| 1985-08-20 | $4.41 | $4.41 | 1,877,200 | — | — |
| 1985-08-19 | $4.44 | $4.44 | 1,407,200 | — | — |
| 1985-08-16 | $4.50 | $4.50 | 1,981,600 | — | — |
| 1985-08-15 | $4.53 | $4.53 | 517,200 | — | — |
| 1985-08-14 | $4.53 | $4.53 | 635,200 | — | — |
| 1985-08-13 | $4.53 | $4.53 | 1,022,400 | — | — |
| 1985-08-12 | $4.63 | $4.62 | 1,755,200 | — | — |
| 1985-08-09 | $4.59 | $4.59 | 3,320,400 | — | — |
| 1985-08-08 | $4.50 | $4.50 | 1,594,400 | — | — |
| 1985-08-07 | $4.47 | $4.47 | 1,666,000 | — | — |
| 1985-08-06 | $4.44 | $4.44 | 1,444,400 | — | — |
| 1985-08-05 | $4.47 | $4.47 | 603,600 | — | — |
| 1985-08-02 | $4.47 | $4.47 | 2,001,600 | — | — |
| 1985-08-01 | $4.44 | $4.44 | 2,104,000 | — | — |
| 1985-07-31 | $4.38 | $4.37 | 742,800 | — | — |
| 1985-07-30 | $4.34 | $4.34 | 900,000 | — | — |
| 1985-07-29 | $4.34 | $4.34 | 423,600 | — | — |
| 1985-07-26 | $4.31 | $4.31 | 2,128,000 | — | — |
| 1985-07-25 | $4.28 | $4.28 | 2,478,000 | — | — |
| 1985-07-24 | $4.28 | $4.28 | 2,210,000 | — | — |
| 1985-07-23 | $4.28 | $4.28 | 1,310,400 | — | — |
| 1985-07-22 | $4.25 | $4.25 | 1,092,000 | — | — |
| 1985-07-19 | $4.28 | $4.28 | 1,375,200 | — | — |
| 1985-07-18 | $4.22 | $4.22 | 1,554,800 | — | — |
| 1985-07-17 | $4.22 | $4.22 | 933,600 | — | — |
| 1985-07-16 | $4.22 | $4.22 | 384,400 | — | — |
| 1985-07-15 | $4.22 | $4.22 | 1,561,200 | — | — |
| 1985-07-12 | $4.16 | $4.16 | 1,935,600 | — | — |
| 1985-07-11 | $4.16 | $4.16 | 776,400 | — | — |
| 1985-07-10 | $4.16 | $4.16 | 920,000 | — | — |
| 1985-07-09 | $4.16 | $4.16 | 1,410,400 | — | — |
| 1985-07-08 | $4.13 | $4.12 | 702,800 | — | — |
| 1985-07-05 | $4.13 | $4.12 | 877,600 | — | — |
| 1985-07-03 | $4.00 | $4.00 | 940,000 | — | — |
| 1985-07-02 | $4.00 | $4.00 | 339,200 | — | — |
| 1985-07-01 | $4.00 | $4.00 | 1,511,600 | — | — |
| 1985-06-28 | $3.97 | $3.97 | 1,356,800 | — | — |
| 1985-06-27 | $3.97 | $3.97 | 1,198,000 | — | — |
| 1985-06-26 | $4.00 | $4.00 | 1,074,400 | — | — |
| 1985-06-25 | $3.97 | $3.97 | 1,245,200 | — | — |
| 1985-06-24 | $4.00 | $4.00 | 507,600 | — | — |
| 1985-06-21 | $4.00 | $4.00 | 1,022,800 | — | — |
| 1985-06-20 | $4.00 | $4.00 | 1,034,800 | — | — |
| 1985-06-19 | $4.09 | $4.09 | 1,245,200 | — | — |
| 1985-06-18 | $4.16 | $4.16 | 1,416,400 | — | — |
| 1985-06-17 | $4.09 | $4.09 | 539,200 | — | — |
| 1985-06-14 | $4.13 | $4.12 | 1,805,200 | — | — |
| 1985-06-13 | $4.09 | $4.09 | 3,510,400 | — | — |
| 1985-06-12 | $4.16 | $4.16 | 1,396,000 | — | — |
| 1985-06-11 | $4.16 | $4.16 | 2,741,600 | — | — |
| 1985-06-10 | $4.06 | $4.06 | 677,200 | — | — |
| 1985-06-07 | $4.09 | $4.09 | 599,200 | — | — |
| 1985-06-06 | $4.13 | $4.12 | 1,967,600 | — | — |
| 1985-06-05 | $4.09 | $4.09 | 670,800 | — | — |
| 1985-06-04 | $4.09 | $4.09 | 958,400 | — | — |
| 1985-06-03 | $4.09 | $4.09 | 1,268,000 | — | — |
| 1985-05-31 | $4.06 | $4.06 | 1,822,400 | — | — |
| 1985-05-30 | $4.03 | $4.03 | 2,290,800 | — | — |
| 1985-05-29 | $3.97 | $3.97 | 2,596,000 | — | — |
| 1985-05-28 | $3.91 | $3.91 | 1,305,600 | — | — |
| 1985-05-24 | $3.88 | $3.87 | 1,344,000 | — | — |
| 1985-05-23 | $3.91 | $3.91 | 1,280,000 | — | — |
| 1985-05-22 | $3.88 | $3.87 | 1,718,800 | — | — |
| 1985-05-21 | $3.91 | $3.91 | 3,188,000 | — | — |
| 1985-05-20 | $3.91 | $3.91 | 1,309,600 | — | — |
| 1985-05-17 | $3.88 | $3.87 | 1,453,200 | — | — |
| 1985-05-16 | $3.84 | $3.84 | 812,000 | — | — |
| 1985-05-15 | $3.84 | $3.84 | 1,481,600 | — | — |
| 1985-05-14 | $3.78 | $3.78 | 1,474,800 | — | — |
| 1985-05-13 | $3.78 | $3.78 | 1,440,000 | — | — |
| 1985-05-10 | $3.69 | $3.69 | 2,673,600 | — | — |
| 1985-05-09 | $3.56 | $3.56 | 1,427,600 | — | — |
| 1985-05-08 | $3.53 | $3.53 | 918,000 | — | — |
| 1985-05-07 | $3.53 | $3.53 | 1,417,200 | — | — |
| 1985-05-06 | $3.50 | $3.50 | 1,191,600 | — | — |
| 1985-05-03 | $3.53 | $3.53 | 1,357,600 | — | — |
| 1985-05-02 | $3.59 | $3.59 | 1,012,000 | — | — |
| 1985-05-01 | $3.63 | $3.63 | 692,800 | — | — |
| 1985-04-30 | $3.66 | $3.66 | 705,200 | — | — |
| 1985-04-29 | $3.69 | $3.69 | 1,267,200 | — | — |
| 1985-04-26 | $3.72 | $3.72 | 1,282,400 | — | — |
| 1985-04-25 | $3.72 | $3.72 | 1,767,200 | — | — |
| 1985-04-24 | $3.72 | $3.72 | 3,741,200 | — | — |
| 1985-04-23 | $3.72 | $3.72 | 2,816,400 | — | — |
| 1985-04-22 | $3.69 | $3.69 | 2,041,200 | — | — |
| 1985-04-19 | $3.81 | $3.81 | 1,745,600 | — | — |
| 1985-04-18 | $3.88 | $3.87 | 2,661,600 | — | — |
| 1985-04-17 | $3.84 | $3.84 | 324,800 | — | — |
| 1985-04-16 | $3.78 | $3.78 | 3,851,600 | — | — |
| 1985-04-15 | $3.69 | $3.69 | 6,996,800 | — | — |
| 1985-04-12 | $3.38 | $3.37 | 2,212,000 | — | — |
| 1985-04-11 | $3.38 | $3.37 | 1,064,800 | — | — |
| 1985-04-10 | $3.34 | $3.34 | 1,160,400 | — | — |
| 1985-04-09 | $3.25 | $3.25 | 1,225,200 | — | — |
| 1985-04-08 | $3.28 | $3.28 | 0 | — | — |
| 1985-04-04 | $3.28 | $3.28 | 2,550,400 | — | — |
| 1985-04-03 | $3.22 | $3.22 | 1,410,000 | — | — |
| 1985-04-02 | $3.31 | $3.31 | 1,840,000 | — | — |
| 1985-04-01 | $3.34 | $3.34 | 1,186,800 | — | — |
| 1985-03-29 | $3.34 | $3.34 | 2,955,600 | — | — |
| 1985-03-28 | $3.41 | $3.41 | 2,741,200 | — | — |
| 1985-03-27 | $3.41 | $3.41 | 2,424,400 | — | — |
| 1985-03-26 | $3.34 | $3.34 | 1,286,800 | — | — |
| 1985-03-25 | $3.38 | $3.37 | 790,400 | — | — |
| 1985-03-22 | $3.38 | $3.37 | 2,226,800 | — | — |
| 1985-03-21 | $3.38 | $3.37 | 1,723,600 | — | — |
| 1985-03-20 | $3.31 | $3.31 | 1,986,000 | — | — |
| 1985-03-19 | $3.31 | $3.31 | 2,990,800 | — | — |
| 1985-03-18 | $3.22 | $3.22 | 998,800 | — | — |
| 1985-03-15 | $3.19 | $3.19 | 1,197,600 | — | — |
| 1985-03-14 | $3.16 | $3.16 | 807,600 | — | — |
| 1985-03-13 | $3.16 | $3.16 | 1,073,200 | — | — |
| 1985-03-12 | $3.16 | $3.16 | 1,273,200 | — | — |
| 1985-03-11 | $3.19 | $3.19 | 502,800 | — | — |
| 1985-03-08 | $3.16 | $3.16 | 1,541,200 | — | — |
| 1985-03-07 | $3.19 | $3.19 | 1,117,600 | — | — |
| 1985-03-06 | $3.19 | $3.19 | 684,800 | — | — |
| 1985-03-05 | $3.16 | $3.16 | 1,041,200 | — | — |
| 1985-03-04 | $3.19 | $3.19 | 1,040,400 | — | — |
| 1985-03-01 | $3.19 | $3.19 | 1,104,400 | — | — |
| 1985-02-28 | $3.19 | $3.19 | 1,370,000 | — | — |
| 1985-02-27 | $3.19 | $3.19 | 671,200 | — | — |
| 1985-02-26 | $3.16 | $3.16 | 1,961,200 | — | — |
| 1985-02-25 | $3.13 | $3.13 | 922,800 | — | — |
| 1985-02-22 | $3.16 | $3.16 | 688,400 | — | — |
| 1985-02-21 | $3.19 | $3.19 | 402,000 | — | — |
| 1985-02-20 | $3.22 | $3.22 | 399,200 | — | — |
| 1985-02-19 | $3.22 | $3.22 | 1,075,200 | — | — |
| 1985-02-15 | $3.25 | $3.25 | 1,425,600 | — | — |
| 1985-02-14 | $3.22 | $3.22 | 1,372,400 | — | — |
| 1985-02-13 | $3.25 | $3.25 | 1,220,400 | — | — |
| 1985-02-12 | $3.22 | $3.22 | 1,298,400 | — | — |
| 1985-02-11 | $3.25 | $3.25 | 760,000 | — | — |
| 1985-02-08 | $3.28 | $3.28 | 1,054,400 | — | — |
| 1985-02-07 | $3.31 | $3.31 | 524,000 | — | — |
| 1985-02-06 | $3.28 | $3.28 | 1,516,000 | — | — |
| 1985-02-05 | $3.22 | $3.22 | 794,800 | — | — |
| 1985-02-04 | $3.22 | $3.22 | 1,293,200 | — | — |
| 1985-02-01 | $3.25 | $3.25 | 822,400 | — | — |
| 1985-01-31 | $3.34 | $3.34 | 1,575,600 | — | — |
| 1985-01-30 | $3.38 | $3.37 | 958,800 | — | — |
| 1985-01-29 | $3.31 | $3.31 | 903,200 | — | — |
| 1985-01-28 | $3.34 | $3.34 | 849,200 | — | — |
| 1985-01-25 | $3.38 | $3.37 | 1,071,600 | — | — |
| 1985-01-24 | $3.41 | $3.41 | 1,341,600 | — | — |
| 1985-01-23 | $3.44 | $3.44 | 1,701,600 | — | — |
| 1985-01-22 | $3.47 | $3.47 | 2,691,600 | — | — |
| 1985-01-21 | $3.44 | $3.44 | 1,174,000 | — | — |
| 1985-01-18 | $3.28 | $3.28 | 725,200 | — | — |
| 1985-01-17 | $3.25 | $3.25 | 833,600 | — | — |
| 1985-01-16 | $3.22 | $3.22 | 2,278,000 | — | — |
| 1985-01-15 | $3.09 | $3.09 | 434,400 | — | — |
| 1985-01-14 | $3.09 | $3.09 | 1,183,200 | — | — |
| 1985-01-11 | $3.13 | $3.13 | 661,600 | — | — |
| 1985-01-10 | $3.19 | $3.19 | 580,800 | — | — |
| 1985-01-09 | $3.22 | $3.22 | 555,600 | — | — |
| 1985-01-08 | $3.19 | $3.19 | 1,232,400 | — | — |
| 1985-01-07 | $3.16 | $3.16 | 602,400 | — | — |
| 1985-01-04 | $3.13 | $3.13 | 637,200 | — | — |
| 1985-01-03 | $3.09 | $3.09 | 1,008,000 | — | — |
| 1985-01-02 | $3.13 | $3.13 | 447,200 | — | — |