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
- 1981-12-31 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 | $6.44 | $7.22 | 451,312 | — | — |
| 1985-12-30 | $6.23 | $6.98 | 615,580 | — | — |
| 1985-12-27 | $6.38 | $7.15 | 286,622 | — | — |
| 1985-12-26 | $6.35 | $7.12 | 358,171 | — | — |
| 1985-12-24 | $6.44 | $7.22 | 163,844 | — | — |
| 1985-12-23 | $6.61 | $7.42 | 245,131 | — | — |
| 1985-12-20 | $6.73 | $7.55 | 558,425 | — | — |
| 1985-12-19 | $6.58 | $7.38 | 490,262 | — | — |
| 1985-12-18 | $6.50 | $7.28 | 436,918 | — | — |
| 1985-12-17 | $6.61 | $7.42 | 475,868 | — | — |
| 1985-12-16 | $6.67 | $7.48 | 1,085,944 | — | — |
| 1985-12-13 | $6.44 | $7.22 | 312,024 | — | — |
| 1985-12-12 | $6.44 | $7.22 | 543,607 | — | — |
| 1985-12-11 | $6.38 | $7.15 | 361,135 | — | — |
| 1985-12-10 | $6.35 | $7.12 | 413,633 | — | — |
| 1985-12-09 | $6.44 | $7.22 | 511,431 | — | — |
| 1985-12-06 | $6.35 | $7.12 | 393,311 | — | — |
| 1985-12-05 | $6.26 | $7.02 | 704,488 | — | — |
| 1985-12-04 | $6.38 | $7.15 | 633,785 | — | — |
| 1985-12-03 | $6.38 | $7.15 | 441,152 | — | — |
| 1985-12-02 | $6.23 | $6.98 | 311,177 | — | — |
| 1985-11-29 | $6.17 | $6.92 | 223,539 | — | — |
| 1985-11-27 | $6.26 | $7.02 | 711,685 | — | — |
| 1985-11-26 | $6.08 | $6.82 | 380,186 | — | — |
| 1985-11-25 | $6.17 | $6.92 | 285,351 | — | — |
| 1985-11-22 | $6.26 | $7.02 | 571,550 | — | — |
| 1985-11-21 | $6.14 | $6.89 | 499,577 | — | — |
| 1985-11-20 | $6.11 | $6.85 | 241,744 | — | — |
| 1985-11-19 | $6.14 | $6.89 | 465,707 | — | — |
| 1985-11-18 | $6.17 | $6.92 | 456,393 | — | — |
| 1985-11-15 | $6.29 | $6.99 | 967,401 | — | — |
| 1985-11-14 | $6.32 | $7.03 | 791,279 | — | — |
| 1985-11-13 | $6.17 | $6.86 | 334,462 | — | — |
| 1985-11-12 | $6.05 | $6.73 | 895,428 | — | — |
| 1985-11-11 | $6.14 | $6.83 | 228,196 | — | — |
| 1985-11-08 | $6.02 | $6.70 | 220,576 | — | — |
| 1985-11-07 | $6.05 | $6.73 | 296,359 | — | — |
| 1985-11-06 | $5.96 | $6.63 | 192,210 | — | — |
| 1985-11-05 | $5.93 | $6.60 | 597,375 | — | — |
| 1985-11-04 | $5.91 | $6.57 | 258,679 | — | — |
| 1985-11-01 | $6.05 | $6.73 | 198,984 | — | — |
| 1985-10-31 | $5.79 | $6.43 | 106,266 | — | — |
| 1985-10-30 | $5.82 | $6.47 | 317,951 | — | — |
| 1985-10-29 | $5.93 | $6.60 | 334,462 | — | — |
| 1985-10-28 | $6.05 | $6.73 | 271,380 | — | — |
| 1985-10-25 | $6.05 | $6.73 | 1,389,924 | — | — |
| 1985-10-24 | $6.38 | $7.09 | 807,367 | — | — |
| 1985-10-23 | $6.14 | $6.83 | 522,439 | — | — |
| 1985-10-22 | $6.38 | $7.09 | 362,405 | — | — |
| 1985-10-21 | $6.38 | $7.09 | 871,296 | — | — |
| 1985-10-18 | $6.32 | $7.03 | 1,199,831 | — | — |
| 1985-10-17 | $5.93 | $6.60 | 1,327,688 | — | — |
| 1985-10-16 | $5.64 | $6.27 | 298,476 | — | — |
| 1985-10-15 | $5.67 | $6.30 | 155,377 | — | — |
| 1985-10-14 | $5.70 | $6.34 | 275,614 | — | — |
| 1985-10-11 | $5.73 | $6.37 | 466,554 | — | — |
| 1985-10-10 | $5.43 | $6.04 | 230,313 | — | — |
| 1985-10-09 | $5.40 | $6.01 | 368,755 | — | — |
| 1985-10-08 | $5.40 | $6.01 | 412,786 | — | — |
| 1985-10-07 | $5.34 | $5.94 | 509,738 | — | — |
| 1985-10-04 | $5.46 | $6.07 | 169,771 | — | — |
| 1985-10-03 | $5.49 | $6.11 | 319,221 | — | — |
| 1985-10-02 | $5.61 | $6.24 | 303,556 | — | — |
| 1985-10-01 | $5.58 | $6.20 | 315,834 | — | — |
| 1985-09-30 | $5.55 | $6.17 | 385,690 | — | — |
| 1985-09-26 | $5.61 | $6.24 | 484,335 | — | — |
| 1985-09-25 | $5.64 | $6.27 | 393,734 | — | — |
| 1985-09-24 | $5.73 | $6.37 | 171,888 | — | — |
| 1985-09-23 | $5.76 | $6.40 | 368,332 | — | — |
| 1985-09-20 | $5.73 | $6.37 | 236,240 | — | — |
| 1985-09-19 | $5.76 | $6.40 | 199,407 | — | — |
| 1985-09-18 | $5.76 | $6.40 | 806,943 | — | — |
| 1985-09-17 | $5.76 | $6.40 | 1,089,754 | — | — |
| 1985-09-16 | $5.88 | $6.53 | 113,040 | — | — |
| 1985-09-13 | $5.93 | $6.60 | 549,111 | — | — |
| 1985-09-12 | $5.96 | $6.63 | 163,421 | — | — |
| 1985-09-11 | $5.96 | $6.63 | 115,580 | — | — |
| 1985-09-10 | $5.96 | $6.63 | 192,210 | — | — |
| 1985-09-09 | $6.05 | $6.73 | 135,902 | — | — |
| 1985-09-06 | $6.11 | $6.80 | 181,626 | — | — |
| 1985-09-05 | $5.99 | $6.66 | 119,814 | — | — |
| 1985-09-04 | $5.99 | $6.66 | 694,750 | — | — |
| 1985-09-03 | $6.20 | $6.89 | 138,019 | — | — |
| 1985-08-30 | $6.17 | $6.86 | 382,303 | — | — |
| 1985-08-29 | $5.96 | $6.63 | 165,961 | — | — |
| 1985-08-28 | $6.05 | $6.73 | 328,959 | — | — |
| 1985-08-27 | $6.05 | $6.73 | 644,369 | — | — |
| 1985-08-26 | $6.08 | $6.71 | 292,125 | — | — |
| 1985-08-23 | $6.08 | $6.71 | 184,589 | — | — |
| 1985-08-22 | $6.11 | $6.74 | 364,098 | — | — |
| 1985-08-21 | $6.17 | $6.80 | 372,142 | — | — |
| 1985-08-20 | $6.26 | $6.90 | 858,171 | — | — |
| 1985-08-19 | $6.20 | $6.84 | 89,331 | — | — |
| 1985-08-16 | $6.17 | $6.80 | 300,169 | — | — |
| 1985-08-15 | $6.20 | $6.84 | 261,643 | — | — |
| 1985-08-14 | $6.29 | $6.93 | 332,345 | — | — |
| 1985-08-13 | $6.35 | $7.00 | 244,708 | — | — |
| 1985-08-12 | $6.50 | $7.16 | 668,078 | — | — |
| 1985-08-09 | $6.53 | $7.19 | 542,760 | — | — |
| 1985-08-08 | $6.55 | $7.23 | 162,574 | — | — |
| 1985-08-07 | $6.50 | $7.16 | 250,212 | — | — |
| 1985-08-06 | $6.38 | $7.03 | 291,702 | — | — |
| 1985-08-05 | $6.58 | $7.26 | 120,660 | — | — |
| 1985-08-02 | $6.73 | $7.42 | 386,537 | — | — |
| 1985-08-01 | $6.73 | $7.42 | 214,649 | — | — |
| 1985-07-31 | $6.76 | $7.45 | 262,066 | — | — |
| 1985-07-30 | $6.73 | $7.42 | 241,744 | — | — |
| 1985-07-29 | $6.79 | $7.49 | 588,484 | — | — |
| 1985-07-26 | $7.03 | $7.75 | 452,583 | — | — |
| 1985-07-25 | $6.97 | $7.68 | 353,937 | — | — |
| 1985-07-24 | $6.82 | $7.52 | 433,531 | — | — |
| 1985-07-23 | $6.94 | $7.65 | 345,047 | — | — |
| 1985-07-22 | $7.00 | $7.71 | 241,744 | — | — |
| 1985-07-19 | $6.94 | $7.65 | 371,719 | — | — |
| 1985-07-18 | $6.88 | $7.58 | 580,864 | — | — |
| 1985-07-17 | $6.85 | $7.55 | 752,329 | — | — |
| 1985-07-16 | $6.82 | $7.52 | 690,093 | — | — |
| 1985-07-15 | $6.58 | $7.26 | 321,338 | — | — |
| 1985-07-12 | $6.61 | $7.29 | 131,668 | — | — |
| 1985-07-11 | $6.58 | $7.26 | 152,837 | — | — |
| 1985-07-10 | $6.58 | $7.26 | 167,655 | — | — |
| 1985-07-09 | $6.61 | $7.29 | 257,832 | — | — |
| 1985-07-08 | $6.64 | $7.32 | 132,515 | — | — |
| 1985-07-05 | $6.70 | $7.39 | 217,189 | — | — |
| 1985-07-03 | $6.55 | $7.23 | 286,198 | — | — |
| 1985-07-02 | $6.53 | $7.19 | 395,851 | — | — |
| 1985-07-01 | $6.61 | $7.29 | 160,457 | — | — |
| 1985-06-28 | $6.70 | $7.39 | 386,113 | — | — |
| 1985-06-27 | $6.64 | $7.32 | 276,884 | — | — |
| 1985-06-26 | $6.64 | $7.32 | 408,552 | — | — |
| 1985-06-25 | $6.53 | $7.19 | 287,468 | — | — |
| 1985-06-24 | $6.38 | $7.03 | 319,221 | — | — |
| 1985-06-21 | $6.50 | $7.16 | 418,713 | — | — |
| 1985-06-20 | $6.14 | $6.77 | 341,236 | — | — |
| 1985-06-19 | $6.08 | $6.71 | 638,865 | — | — |
| 1985-06-18 | $6.29 | $6.93 | 138,865 | — | — |
| 1985-06-17 | $6.17 | $6.80 | 166,808 | — | — |
| 1985-06-14 | $6.23 | $6.87 | 330,652 | — | — |
| 1985-06-13 | $6.20 | $6.84 | 441,575 | — | — |
| 1985-06-12 | $6.26 | $6.90 | 218,882 | — | — |
| 1985-06-11 | $6.47 | $7.13 | 271,380 | — | — |
| 1985-06-10 | $6.50 | $7.16 | 259,102 | — | — |
| 1985-06-07 | $6.32 | $6.97 | 238,357 | — | — |
| 1985-06-06 | $6.14 | $6.77 | 732,430 | — | — |
| 1985-06-05 | $6.11 | $6.74 | 350,974 | — | — |
| 1985-06-04 | $6.35 | $7.00 | 162,151 | — | — |
| 1985-06-03 | $6.29 | $6.93 | 189,670 | — | — |
| 1985-05-31 | $6.44 | $7.10 | 279,001 | — | — |
| 1985-05-30 | $6.35 | $7.00 | 178,239 | — | — |
| 1985-05-29 | $6.35 | $6.94 | 127,434 | — | — |
| 1985-05-28 | $6.44 | $7.04 | 181,202 | — | — |
| 1985-05-24 | $6.47 | $7.07 | 112,193 | — | — |
| 1985-05-23 | $6.47 | $7.07 | 129,975 | — | — |
| 1985-05-22 | $6.47 | $7.07 | 211,685 | — | — |
| 1985-05-21 | $6.61 | $7.23 | 342,930 | — | — |
| 1985-05-20 | $6.58 | $7.20 | 547,417 | — | — |
| 1985-05-17 | $6.38 | $6.97 | 281,118 | — | — |
| 1985-05-16 | $6.32 | $6.91 | 235,394 | — | — |
| 1985-05-15 | $6.38 | $6.97 | 319,644 | — | — |
| 1985-05-14 | $6.38 | $6.97 | 231,160 | — | — |
| 1985-05-13 | $6.61 | $7.23 | 272,227 | — | — |
| 1985-05-10 | $6.67 | $7.30 | 699,831 | — | — |
| 1985-05-09 | $6.61 | $7.23 | 560,119 | — | — |
| 1985-05-08 | $6.44 | $7.04 | 280,271 | — | — |
| 1985-05-07 | $6.20 | $6.78 | 337,003 | — | — |
| 1985-05-06 | $6.17 | $6.75 | 372,566 | — | — |
| 1985-05-03 | $6.23 | $6.81 | 226,503 | — | — |
| 1985-05-02 | $6.11 | $6.68 | 353,514 | — | — |
| 1985-05-01 | $5.93 | $6.49 | 383,997 | — | — |
| 1985-04-30 | $6.02 | $6.59 | 438,611 | — | — |
| 1985-04-29 | $6.14 | $6.71 | 186,706 | — | — |
| 1985-04-26 | $6.14 | $6.71 | 550,381 | — | — |
| 1985-04-25 | $6.14 | $6.71 | 485,605 | — | — |
| 1985-04-24 | $5.96 | $6.52 | 370,449 | — | — |
| 1985-04-23 | $5.93 | $6.49 | 1,341,236 | — | — |
| 1985-04-22 | $6.02 | $6.59 | 666,384 | — | — |
| 1985-04-19 | $6.11 | $6.68 | 436,071 | — | — |
| 1985-04-18 | $6.26 | $6.84 | 1,010,161 | — | — |
| 1985-04-17 | $6.23 | $6.81 | 370,025 | — | — |
| 1985-04-16 | $6.29 | $6.88 | 239,204 | — | — |
| 1985-04-15 | $6.14 | $6.71 | 666,808 | — | — |
| 1985-04-12 | $6.32 | $6.91 | 158,340 | — | — |
| 1985-04-11 | $6.35 | $6.94 | 278,577 | — | — |
| 1985-04-10 | $6.44 | $7.04 | 125,318 | — | — |
| 1985-04-09 | $6.55 | $7.17 | 264,183 | — | — |
| 1985-04-08 | $6.38 | $6.97 | 155,377 | — | — |
| 1985-04-04 | $6.50 | $7.10 | 304,403 | — | — |
| 1985-04-03 | $6.44 | $7.04 | 353,514 | — | — |
| 1985-04-02 | $6.44 | $7.04 | 410,669 | — | — |
| 1985-04-01 | $6.67 | $7.30 | 89,331 | — | — |
| 1985-03-29 | $6.67 | $7.30 | 102,456 | — | — |
| 1985-03-28 | $6.61 | $7.23 | 658,340 | — | — |
| 1985-03-27 | $6.61 | $7.23 | 638,865 | — | — |
| 1985-03-26 | $6.50 | $7.10 | 253,175 | — | — |
| 1985-03-25 | $6.50 | $7.10 | 414,903 | — | — |
| 1985-03-22 | $6.55 | $7.17 | 792,125 | — | — |
| 1985-03-21 | $6.61 | $7.23 | 255,715 | — | — |
| 1985-03-20 | $6.73 | $7.36 | 276,884 | — | — |
| 1985-03-19 | $6.85 | $7.49 | 456,816 | — | — |
| 1985-03-18 | $6.55 | $7.17 | 293,819 | — | — |
| 1985-03-15 | $6.82 | $7.46 | 312,870 | — | — |
| 1985-03-14 | $6.73 | $7.36 | 503,810 | — | — |
| 1985-03-13 | $6.67 | $7.30 | 334,886 | — | — |
| 1985-03-12 | $6.97 | $7.62 | 211,685 | — | — |
| 1985-03-11 | $7.00 | $7.65 | 390,347 | — | — |
| 1985-03-08 | $7.00 | $7.65 | 770,110 | — | — |
| 1985-03-07 | $7.06 | $7.72 | 553,345 | — | — |
| 1985-03-06 | $7.20 | $7.88 | 132,515 | — | — |
| 1985-03-05 | $7.32 | $8.01 | 306,097 | — | — |
| 1985-03-04 | $7.38 | $8.07 | 609,229 | — | — |
| 1985-03-01 | $7.44 | $8.14 | 696,867 | — | — |
| 1985-02-28 | $7.20 | $7.88 | 358,171 | — | — |
| 1985-02-27 | $7.29 | $7.97 | 441,575 | — | — |
| 1985-02-26 | $7.17 | $7.79 | 985,605 | — | — |
| 1985-02-25 | $7.12 | $7.72 | 957,663 | — | — |
| 1985-02-22 | $7.23 | $7.85 | 893,734 | — | — |
| 1985-02-21 | $7.35 | $7.98 | 1,565,622 | — | — |
| 1985-02-20 | $7.71 | $8.36 | 361,558 | — | — |
| 1985-02-19 | $7.82 | $8.49 | 398,815 | — | — |
| 1985-02-15 | $7.85 | $8.53 | 661,727 | — | — |
| 1985-02-14 | $7.97 | $8.65 | 435,224 | — | — |
| 1985-02-13 | $8.03 | $8.72 | 778,154 | — | — |
| 1985-02-12 | $7.94 | $8.62 | 531,329 | — | — |
| 1985-02-11 | $7.88 | $8.56 | 686,283 | — | — |
| 1985-02-08 | $7.91 | $8.59 | 518,205 | — | — |
| 1985-02-07 | $8.18 | $8.88 | 1,036,410 | — | — |
| 1985-02-06 | $8.03 | $8.72 | 601,185 | — | — |
| 1985-02-05 | $7.85 | $8.53 | 699,831 | — | — |
| 1985-02-04 | $7.85 | $8.53 | 1,416,173 | — | — |
| 1985-02-01 | $7.62 | $8.27 | 544,877 | — | — |
| 1985-01-31 | $7.62 | $8.27 | 786,198 | — | — |
| 1985-01-30 | $7.65 | $8.30 | 1,417,866 | — | — |
| 1985-01-29 | $7.44 | $8.08 | 938,188 | — | — |
| 1985-01-28 | $7.44 | $8.08 | 1,123,201 | — | — |
| 1985-01-25 | $7.32 | $7.95 | 586,367 | — | — |
| 1985-01-24 | $7.12 | $7.72 | 853,091 | — | — |
| 1985-01-23 | $7.44 | $8.08 | 668,078 | — | — |
| 1985-01-22 | $7.32 | $7.95 | 587,214 | — | — |
| 1985-01-21 | $7.44 | $8.08 | 596,105 | — | — |
| 1985-01-18 | $7.35 | $7.98 | 740,898 | — | — |
| 1985-01-17 | $7.03 | $7.63 | 392,464 | — | — |
| 1985-01-16 | $7.00 | $7.60 | 638,019 | — | — |
| 1985-01-15 | $6.94 | $7.53 | 662,997 | — | — |
| 1985-01-14 | $6.97 | $7.56 | 287,468 | — | — |
| 1985-01-11 | $6.79 | $7.37 | 271,380 | — | — |
| 1985-01-10 | $6.76 | $7.34 | 229,890 | — | — |
| 1985-01-09 | $6.55 | $7.11 | 208,298 | — | — |
| 1985-01-08 | $6.55 | $7.11 | 403,895 | — | — |
| 1985-01-07 | $6.35 | $6.89 | 123,624 | — | — |
| 1985-01-04 | $6.32 | $6.86 | 165,114 | — | — |
| 1985-01-03 | $6.41 | $6.95 | 132,938 | — | — |
| 1985-01-02 | $6.41 | $6.95 | 187,553 | — | — |