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
- 1972-06-01 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 | $6.50 | $10.11 | 0 | — | — |
| 1985-12-30 | $6.50 | $10.11 | 18,000 | — | — |
| 1985-12-27 | $6.50 | $10.11 | 1,200 | — | — |
| 1985-12-26 | $6.46 | $10.04 | 21,600 | — | — |
| 1985-12-24 | $6.65 | $10.33 | 7,200 | — | — |
| 1985-12-23 | $6.56 | $10.20 | 3,000 | — | — |
| 1985-12-20 | $6.56 | $10.20 | 10,800 | — | — |
| 1985-12-19 | $6.50 | $10.11 | 25,800 | — | — |
| 1985-12-18 | $6.54 | $10.17 | 4,800 | — | — |
| 1985-12-17 | $6.60 | $10.27 | 6,600 | — | — |
| 1985-12-16 | $6.58 | $10.24 | 4,800 | — | — |
| 1985-12-13 | $6.73 | $10.46 | 600 | — | — |
| 1985-12-12 | $6.77 | $10.53 | 9,000 | — | — |
| 1985-12-11 | $6.54 | $10.17 | 0 | — | — |
| 1985-12-10 | $6.56 | $10.20 | 4,200 | — | — |
| 1985-12-09 | $6.60 | $10.27 | 19,800 | — | — |
| 1985-12-06 | $6.60 | $10.27 | 0 | — | — |
| 1985-12-05 | $6.58 | $10.24 | 2,400 | — | — |
| 1985-12-04 | $6.60 | $10.27 | 9,600 | — | — |
| 1985-12-03 | $6.52 | $10.14 | 3,000 | — | — |
| 1985-12-02 | $6.52 | $10.14 | 21,600 | — | — |
| 1985-11-29 | $6.58 | $10.24 | 1,200 | — | — |
| 1985-11-27 | $6.63 | $10.30 | 0 | — | — |
| 1985-11-26 | $6.63 | $10.30 | 0 | — | — |
| 1985-11-25 | $6.63 | $10.30 | 0 | — | — |
| 1985-11-22 | $6.63 | $10.30 | 1,800 | — | — |
| 1985-11-21 | $6.56 | $10.20 | 0 | — | — |
| 1985-11-20 | $6.56 | $10.20 | 600 | — | — |
| 1985-11-19 | $6.58 | $10.24 | 2,400 | — | — |
| 1985-11-18 | $6.56 | $10.20 | 10,800 | — | — |
| 1985-11-15 | $6.63 | $10.30 | 10,200 | — | — |
| 1985-11-14 | $6.65 | $10.33 | 3,600 | — | — |
| 1985-11-13 | $6.63 | $10.30 | 6,000 | — | — |
| 1985-11-12 | $6.56 | $10.20 | 14,400 | — | — |
| 1985-11-11 | $6.52 | $10.14 | 0 | — | — |
| 1985-11-08 | $6.48 | $10.07 | 18,000 | — | — |
| 1985-11-07 | $6.44 | $10.01 | 12,000 | — | — |
| 1985-11-06 | $6.46 | $10.04 | 5,400 | — | — |
| 1985-11-05 | $6.50 | $10.11 | 1,200 | — | — |
| 1985-11-04 | $6.52 | $10.14 | 27,000 | — | — |
| 1985-11-01 | $6.54 | $10.17 | 10,800 | — | — |
| 1985-10-31 | $6.56 | $10.20 | 7,200 | — | — |
| 1985-10-30 | $6.56 | $10.20 | 0 | — | — |
| 1985-10-29 | $6.52 | $10.14 | 3,000 | — | — |
| 1985-10-28 | $6.56 | $10.20 | 4,200 | — | — |
| 1985-10-25 | $6.58 | $10.14 | 1,200 | — | — |
| 1985-10-24 | $6.56 | $10.11 | 8,400 | — | — |
| 1985-10-23 | $6.48 | $9.98 | 600 | — | — |
| 1985-10-22 | $6.48 | $9.98 | 32,400 | — | — |
| 1985-10-21 | $6.48 | $9.98 | 7,800 | — | — |
| 1985-10-18 | $6.46 | $9.95 | 8,400 | — | — |
| 1985-10-17 | $6.25 | $9.63 | 3,000 | — | — |
| 1985-10-16 | $6.17 | $9.50 | 29,400 | — | — |
| 1985-10-15 | $6.13 | $9.44 | 5,400 | — | — |
| 1985-10-14 | $6.17 | $9.50 | 10,800 | — | — |
| 1985-10-11 | $6.17 | $9.50 | 6,600 | — | — |
| 1985-10-10 | $6.17 | $9.50 | 1,200 | — | — |
| 1985-10-09 | $6.08 | $9.37 | 3,000 | — | — |
| 1985-10-08 | $6.00 | $9.24 | 3,000 | — | — |
| 1985-10-07 | $5.92 | $9.11 | 8,400 | — | — |
| 1985-10-04 | $6.00 | $9.24 | 2,400 | — | — |
| 1985-10-03 | $6.02 | $9.27 | 10,200 | — | — |
| 1985-10-02 | $6.04 | $9.31 | 2,400 | — | — |
| 1985-10-01 | $5.96 | $9.18 | 2,400 | — | — |
| 1985-09-30 | $5.92 | $9.11 | 6,600 | — | — |
| 1985-09-26 | $5.94 | $9.15 | 4,800 | — | — |
| 1985-09-25 | $6.00 | $9.24 | 4,200 | — | — |
| 1985-09-24 | $6.08 | $9.37 | 3,600 | — | — |
| 1985-09-23 | $6.08 | $9.37 | 4,800 | — | — |
| 1985-09-20 | $6.04 | $9.31 | 6,000 | — | — |
| 1985-09-19 | $5.94 | $9.15 | 13,800 | — | — |
| 1985-09-18 | $5.90 | $9.08 | 9,000 | — | — |
| 1985-09-17 | $5.79 | $8.92 | 12,600 | — | — |
| 1985-09-16 | $5.90 | $9.08 | 3,000 | — | — |
| 1985-09-13 | $5.92 | $9.11 | 15,600 | — | — |
| 1985-09-12 | $5.94 | $9.15 | 6,600 | — | — |
| 1985-09-11 | $5.96 | $9.18 | 3,000 | — | — |
| 1985-09-10 | $5.98 | $9.21 | 5,400 | — | — |
| 1985-09-09 | $5.98 | $9.21 | 6,600 | — | — |
| 1985-09-06 | $5.98 | $9.21 | 1,800 | — | — |
| 1985-09-05 | $6.00 | $9.24 | 600 | — | — |
| 1985-09-04 | $6.06 | $9.34 | 0 | — | — |
| 1985-09-03 | $6.06 | $9.34 | 11,400 | — | — |
| 1985-08-30 | $6.06 | $9.34 | 9,000 | — | — |
| 1985-08-29 | $5.98 | $9.21 | 2,400 | — | — |
| 1985-08-28 | $6.00 | $9.24 | 0 | — | — |
| 1985-08-27 | $6.00 | $9.24 | 7,800 | — | — |
| 1985-08-26 | $6.13 | $9.44 | 3,600 | — | — |
| 1985-08-23 | $6.17 | $9.50 | 3,000 | — | — |
| 1985-08-22 | $6.21 | $9.56 | 18,600 | — | — |
| 1985-08-21 | $6.50 | $10.01 | 20,400 | — | — |
| 1985-08-20 | $5.81 | $8.95 | 10,200 | — | — |
| 1985-08-19 | $5.60 | $8.63 | 11,400 | — | — |
| 1985-08-16 | $5.40 | $8.31 | 7,200 | — | — |
| 1985-08-15 | $5.38 | $8.28 | 6,000 | — | — |
| 1985-08-14 | $5.29 | $8.15 | 5,400 | — | — |
| 1985-08-13 | $5.21 | $8.02 | 2,400 | — | — |
| 1985-08-12 | $5.17 | $7.96 | 10,200 | — | — |
| 1985-08-09 | $5.17 | $7.96 | 3,000 | — | — |
| 1985-08-08 | $5.13 | $7.89 | 29,400 | — | — |
| 1985-08-07 | $5.00 | $7.70 | 7,200 | — | — |
| 1985-08-06 | $5.04 | $7.77 | 3,600 | — | — |
| 1985-08-05 | $5.13 | $7.89 | 6,600 | — | — |
| 1985-08-02 | $5.25 | $8.09 | 5,400 | — | — |
| 1985-08-01 | $5.23 | $8.06 | 3,600 | — | — |
| 1985-07-31 | $5.25 | $8.09 | 10,800 | — | — |
| 1985-07-30 | $5.29 | $8.15 | 3,600 | — | — |
| 1985-07-29 | $5.33 | $8.22 | 9,600 | — | — |
| 1985-07-26 | $5.38 | $8.28 | 19,800 | — | — |
| 1985-07-25 | $5.23 | $7.96 | 8,400 | — | — |
| 1985-07-24 | $5.17 | $7.87 | 19,200 | — | — |
| 1985-07-23 | $5.14 | $7.82 | 10,800 | — | — |
| 1985-07-22 | $5.14 | $7.82 | 4,800 | — | — |
| 1985-07-19 | $5.11 | $7.79 | 21,600 | — | — |
| 1985-07-18 | $5.11 | $7.79 | 10,800 | — | — |
| 1985-07-17 | $5.11 | $7.79 | 7,200 | — | — |
| 1985-07-16 | $5.08 | $7.74 | 8,400 | — | — |
| 1985-07-15 | $5.06 | $7.71 | 3,600 | — | — |
| 1985-07-12 | $5.02 | $7.64 | 15,600 | — | — |
| 1985-07-11 | $5.06 | $7.71 | 4,800 | — | — |
| 1985-07-10 | $5.01 | $7.63 | 24,000 | — | — |
| 1985-07-09 | $5.04 | $7.68 | 10,800 | — | — |
| 1985-07-08 | $5.00 | $7.61 | 4,800 | — | — |
| 1985-07-05 | $4.99 | $7.60 | 4,800 | — | — |
| 1985-07-03 | $4.98 | $7.58 | 3,600 | — | — |
| 1985-07-02 | $5.00 | $7.61 | 14,400 | — | — |
| 1985-07-01 | $5.06 | $7.71 | 16,800 | — | — |
| 1985-06-28 | $5.13 | $7.80 | 9,600 | — | — |
| 1985-06-27 | $5.14 | $7.82 | 3,600 | — | — |
| 1985-06-26 | $5.15 | $7.84 | 3,600 | — | — |
| 1985-06-25 | $5.15 | $7.84 | 3,600 | — | — |
| 1985-06-24 | $5.13 | $7.80 | 6,000 | — | — |
| 1985-06-21 | $5.13 | $7.80 | 3,600 | — | — |
| 1985-06-20 | $5.10 | $7.77 | 7,200 | — | — |
| 1985-06-19 | $5.10 | $7.77 | 21,600 | — | — |
| 1985-06-18 | $5.19 | $7.90 | 4,800 | — | — |
| 1985-06-17 | $5.20 | $7.91 | 7,200 | — | — |
| 1985-06-14 | $5.22 | $7.95 | 33,600 | — | — |
| 1985-06-13 | $5.35 | $8.15 | 31,200 | — | — |
| 1985-06-12 | $5.32 | $8.10 | 6,000 | — | — |
| 1985-06-11 | $5.33 | $8.12 | 7,200 | — | — |
| 1985-06-10 | $5.31 | $8.09 | 7,200 | — | — |
| 1985-06-07 | $5.25 | $7.99 | 16,800 | — | — |
| 1985-06-06 | $5.23 | $7.96 | 2,400 | — | — |
| 1985-06-05 | $5.23 | $7.96 | 20,400 | — | — |
| 1985-06-04 | $5.19 | $7.90 | 10,800 | — | — |
| 1985-06-03 | $5.18 | $7.88 | 7,200 | — | — |
| 1985-05-31 | $5.13 | $7.80 | 15,600 | — | — |
| 1985-05-30 | $5.18 | $7.88 | 38,400 | — | — |
| 1985-05-29 | $5.21 | $7.93 | 15,600 | — | — |
| 1985-05-28 | $5.17 | $7.87 | 18,000 | — | — |
| 1985-05-24 | $5.15 | $7.84 | 4,800 | — | — |
| 1985-05-23 | $5.13 | $7.80 | 7,200 | — | — |
| 1985-05-22 | $5.13 | $7.80 | 10,800 | — | — |
| 1985-05-21 | $5.13 | $7.80 | 3,600 | — | — |
| 1985-05-20 | $5.10 | $7.77 | 36,000 | — | — |
| 1985-05-17 | $5.21 | $7.93 | 10,800 | — | — |
| 1985-05-16 | $5.19 | $7.90 | 20,400 | — | — |
| 1985-05-15 | $5.25 | $7.99 | 21,600 | — | — |
| 1985-05-14 | $5.38 | $8.18 | 8,400 | — | — |
| 1985-05-13 | $5.40 | $8.22 | 31,200 | — | — |
| 1985-05-10 | $5.41 | $8.23 | 7,200 | — | — |
| 1985-05-09 | $5.34 | $8.14 | 28,800 | — | — |
| 1985-05-08 | $5.23 | $7.96 | 15,600 | — | — |
| 1985-05-07 | $5.15 | $7.84 | 4,800 | — | — |
| 1985-05-06 | $5.13 | $7.80 | 7,200 | — | — |
| 1985-05-03 | $5.08 | $7.74 | 43,200 | — | — |
| 1985-05-02 | $5.04 | $7.68 | 19,200 | — | — |
| 1985-05-01 | $4.91 | $7.47 | 6,000 | — | — |
| 1985-04-30 | $4.90 | $7.45 | 3,600 | — | — |
| 1985-04-29 | $4.85 | $7.39 | 0 | — | — |
| 1985-04-26 | $4.85 | $7.39 | 7,200 | — | — |
| 1985-04-25 | $4.88 | $7.42 | 4,800 | — | — |
| 1985-04-24 | $4.90 | $7.45 | 1,200 | — | — |
| 1985-04-23 | $4.88 | $7.42 | 0 | — | — |
| 1985-04-22 | $4.88 | $7.42 | 6,000 | — | — |
| 1985-04-19 | $4.88 | $7.42 | 1,200 | — | — |
| 1985-04-18 | $4.90 | $7.45 | 10,800 | — | — |
| 1985-04-17 | $4.92 | $7.49 | 10,800 | — | — |
| 1985-04-16 | $4.92 | $7.49 | 9,600 | — | — |
| 1985-04-15 | $4.88 | $7.42 | 15,600 | — | — |
| 1985-04-12 | $4.81 | $7.33 | 4,800 | — | — |
| 1985-04-11 | $4.77 | $7.26 | 1,200 | — | — |
| 1985-04-10 | $4.75 | $7.23 | 6,000 | — | — |
| 1985-04-09 | $4.75 | $7.23 | 7,200 | — | — |
| 1985-04-08 | $4.77 | $7.26 | 3,600 | — | — |
| 1985-04-04 | $4.75 | $7.23 | 0 | — | — |
| 1985-04-03 | $4.75 | $7.23 | 6,000 | — | — |
| 1985-04-02 | $4.77 | $7.26 | 7,200 | — | — |
| 1985-04-01 | $4.73 | $7.20 | 6,000 | — | — |
| 1985-03-29 | $4.67 | $7.11 | 8,400 | — | — |
| 1985-03-28 | $4.60 | $7.01 | 6,000 | — | — |
| 1985-03-27 | $4.59 | $6.99 | 8,400 | — | — |
| 1985-03-26 | $4.58 | $6.98 | 21,600 | — | — |
| 1985-03-25 | $4.46 | $6.79 | 8,400 | — | — |
| 1985-03-22 | $4.38 | $6.66 | 2,400 | — | — |
| 1985-03-21 | $4.35 | $6.63 | 2,400 | — | — |
| 1985-03-20 | $4.35 | $6.63 | 1,200 | — | — |
| 1985-03-19 | $4.33 | $6.60 | 0 | — | — |
| 1985-03-18 | $4.33 | $6.60 | 3,600 | — | — |
| 1985-03-15 | $4.33 | $6.60 | 1,200 | — | — |
| 1985-03-14 | $4.31 | $6.57 | 0 | — | — |
| 1985-03-13 | $4.31 | $6.57 | 0 | — | — |
| 1985-03-12 | $4.31 | $6.57 | 6,000 | — | — |
| 1985-03-11 | $4.36 | $6.65 | 44,400 | — | — |
| 1985-03-08 | $4.35 | $6.63 | 0 | — | — |
| 1985-03-07 | $4.35 | $6.63 | 8,400 | — | — |
| 1985-03-06 | $4.33 | $6.60 | 1,200 | — | — |
| 1985-03-05 | $4.31 | $6.57 | 7,200 | — | — |
| 1985-03-04 | $4.29 | $6.53 | 6,000 | — | — |
| 1985-03-01 | $4.33 | $6.60 | 3,600 | — | — |
| 1985-02-28 | $4.35 | $6.63 | 1,200 | — | — |
| 1985-02-27 | $4.38 | $6.66 | 2,400 | — | — |
| 1985-02-26 | $4.38 | $6.66 | 4,800 | — | — |
| 1985-02-25 | $4.41 | $6.71 | 6,000 | — | — |
| 1985-02-22 | $4.43 | $6.74 | 6,000 | — | — |
| 1985-02-21 | $4.42 | $6.73 | 28,800 | — | — |
| 1985-02-20 | $4.56 | $6.95 | 61,200 | — | — |
| 1985-02-19 | $4.75 | $7.23 | 61,200 | — | — |
| 1985-02-15 | $4.96 | $7.55 | 37,200 | — | — |
| 1985-02-14 | $4.96 | $7.55 | 38,400 | — | — |
| 1985-02-13 | $4.73 | $7.20 | 14,400 | — | — |
| 1985-02-12 | $4.58 | $6.98 | 9,600 | — | — |
| 1985-02-11 | $4.46 | $6.79 | 3,600 | — | — |
| 1985-02-08 | $4.38 | $6.66 | 7,200 | — | — |
| 1985-02-07 | $4.29 | $6.53 | 7,200 | — | — |
| 1985-02-06 | $4.27 | $6.50 | 14,400 | — | — |
| 1985-02-05 | $4.27 | $6.50 | 16,800 | — | — |
| 1985-02-04 | $4.33 | $6.60 | 10,800 | — | — |
| 1985-02-01 | $4.19 | $6.38 | 14,400 | — | — |
| 1985-01-31 | $4.05 | $6.17 | 16,800 | — | — |
| 1985-01-30 | $3.92 | $5.96 | 7,200 | — | — |
| 1985-01-29 | $3.88 | $5.90 | 13,200 | — | — |
| 1985-01-28 | $3.81 | $5.81 | 0 | — | — |
| 1985-01-25 | $3.81 | $5.81 | 4,800 | — | — |
| 1985-01-24 | $3.77 | $5.74 | 15,600 | — | — |
| 1985-01-23 | $3.79 | $5.77 | 7,200 | — | — |
| 1985-01-22 | $3.83 | $5.84 | 3,600 | — | — |
| 1985-01-21 | $3.79 | $5.77 | 1,200 | — | — |
| 1985-01-18 | $3.79 | $5.77 | 0 | — | — |
| 1985-01-17 | $3.79 | $5.77 | 10,800 | — | — |
| 1985-01-16 | $3.76 | $5.73 | 12,000 | — | — |
| 1985-01-15 | $3.76 | $5.73 | 8,400 | — | — |
| 1985-01-14 | $3.71 | $5.65 | 1,200 | — | — |
| 1985-01-11 | $3.69 | $5.61 | 6,000 | — | — |
| 1985-01-10 | $3.71 | $5.65 | 7,200 | — | — |
| 1985-01-09 | $3.71 | $5.65 | 9,600 | — | — |
| 1985-01-08 | $3.69 | $5.61 | 14,400 | — | — |
| 1985-01-07 | $3.75 | $5.71 | 8,400 | — | — |
| 1985-01-04 | $3.69 | $5.61 | 6,000 | — | — |
| 1985-01-03 | $3.67 | $5.58 | 2,400 | — | — |
| 1985-01-02 | $3.69 | $5.61 | 6,000 | — | — |