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
- 1973-05-03 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 | $7.49 | $7.49 | 89,468 | — | — |
| 1985-12-30 | $7.55 | $7.55 | 111,366 | — | — |
| 1985-12-27 | $7.55 | $7.55 | 39,416 | — | — |
| 1985-12-26 | $7.55 | $7.55 | 16,893 | — | — |
| 1985-12-24 | $7.49 | $7.49 | 324,088 | — | — |
| 1985-12-23 | $7.59 | $7.59 | 36,288 | — | — |
| 1985-12-20 | $7.63 | $7.63 | 282,795 | — | — |
| 1985-12-19 | $7.63 | $7.63 | 242,753 | — | — |
| 1985-12-18 | $7.47 | $7.47 | 140,146 | — | — |
| 1985-12-17 | $7.37 | $7.37 | 258,394 | — | — |
| 1985-12-16 | $7.47 | $7.47 | 192,075 | — | — |
| 1985-12-13 | $7.41 | $7.41 | 76,955 | — | — |
| 1985-12-12 | $7.29 | $7.29 | 357,247 | — | — |
| 1985-12-11 | $7.29 | $7.29 | 306,569 | — | — |
| 1985-12-10 | $7.29 | $7.29 | 120,125 | — | — |
| 1985-12-09 | $7.21 | $7.21 | 96,976 | — | — |
| 1985-12-06 | $7.23 | $7.23 | 145,151 | — | — |
| 1985-12-05 | $7.37 | $7.37 | 185,819 | — | — |
| 1985-12-04 | $7.37 | $7.37 | 93,848 | — | — |
| 1985-12-03 | $7.33 | $7.33 | 23,149 | — | — |
| 1985-12-02 | $7.33 | $7.33 | 290,928 | — | — |
| 1985-11-29 | $7.29 | $7.29 | 313,452 | — | — |
| 1985-11-27 | $7.23 | $7.23 | 269,656 | — | — |
| 1985-11-26 | $7.07 | $7.07 | 375,391 | — | — |
| 1985-11-25 | $7.07 | $7.07 | 340,980 | — | — |
| 1985-11-22 | $6.81 | $6.81 | 228,363 | — | — |
| 1985-11-21 | $6.71 | $6.71 | 325,965 | — | — |
| 1985-11-20 | $6.67 | $6.67 | 78,206 | — | — |
| 1985-11-19 | $6.67 | $6.67 | 76,330 | — | — |
| 1985-11-18 | $6.63 | $6.63 | 193,326 | — | — |
| 1985-11-15 | $6.71 | $6.71 | 290,928 | — | — |
| 1985-11-14 | $6.75 | $6.75 | 168,926 | — | — |
| 1985-11-13 | $6.83 | $6.83 | 138,269 | — | — |
| 1985-11-12 | $6.67 | $6.67 | 298,436 | — | — |
| 1985-11-11 | $6.45 | $6.45 | 233,368 | — | — |
| 1985-11-08 | $6.31 | $6.31 | 48,801 | — | — |
| 1985-11-07 | $6.23 | $6.23 | 95,725 | — | — |
| 1985-11-06 | $6.23 | $6.23 | 145,777 | — | — |
| 1985-11-05 | $6.27 | $6.27 | 52,555 | — | — |
| 1985-11-04 | $6.35 | $6.35 | 100,104 | — | — |
| 1985-11-01 | $6.31 | $6.31 | 125,130 | — | — |
| 1985-10-31 | $6.27 | $6.27 | 50,052 | — | — |
| 1985-10-30 | $6.35 | $6.35 | 78,832 | — | — |
| 1985-10-29 | $6.45 | $6.45 | 50,052 | — | — |
| 1985-10-28 | $6.45 | $6.45 | 80,083 | — | — |
| 1985-10-25 | $6.63 | $6.63 | 80,083 | — | — |
| 1985-10-24 | $6.67 | $6.67 | 48,175 | — | — |
| 1985-10-23 | $6.67 | $6.67 | 78,832 | — | — |
| 1985-10-22 | $6.67 | $6.67 | 19,395 | — | — |
| 1985-10-21 | $6.75 | $6.75 | 43,796 | — | — |
| 1985-10-18 | $6.67 | $6.67 | 571,220 | — | — |
| 1985-10-17 | $6.67 | $6.67 | 58,811 | — | — |
| 1985-10-16 | $6.67 | $6.67 | 88,217 | — | — |
| 1985-10-15 | $6.81 | $6.81 | 152,033 | — | — |
| 1985-10-14 | $6.75 | $6.75 | 76,330 | — | — |
| 1985-10-11 | $6.67 | $6.67 | 101,356 | — | — |
| 1985-10-10 | $6.63 | $6.63 | 31,283 | — | — |
| 1985-10-09 | $6.67 | $6.67 | 58,186 | — | — |
| 1985-10-08 | $6.55 | $6.55 | 75,078 | — | — |
| 1985-10-07 | $6.49 | $6.49 | 28,154 | — | — |
| 1985-10-04 | $6.63 | $6.63 | 73,827 | — | — |
| 1985-10-03 | $6.57 | $6.57 | 20,021 | — | — |
| 1985-10-02 | $6.63 | $6.63 | 95,725 | — | — |
| 1985-10-01 | $6.67 | $6.67 | 76,955 | — | — |
| 1985-09-30 | $6.41 | $6.41 | 36,288 | — | — |
| 1985-09-26 | $6.35 | $6.35 | 25,652 | — | — |
| 1985-09-25 | $6.41 | $6.41 | 92,596 | — | — |
| 1985-09-24 | $6.55 | $6.55 | 23,149 | — | — |
| 1985-09-23 | $6.57 | $6.57 | 125,130 | — | — |
| 1985-09-20 | $6.49 | $6.49 | 44,421 | — | — |
| 1985-09-19 | $6.49 | $6.49 | 89,468 | — | — |
| 1985-09-18 | $6.31 | $6.31 | 38,165 | — | — |
| 1985-09-17 | $6.35 | $6.35 | 117,623 | — | — |
| 1985-09-16 | $6.67 | $6.67 | 108,863 | — | — |
| 1985-09-13 | $6.81 | $6.81 | 102,607 | — | — |
| 1985-09-12 | $6.81 | $6.81 | 119,499 | — | — |
| 1985-09-11 | $6.75 | $6.75 | 70,699 | — | — |
| 1985-09-10 | $6.75 | $6.75 | 71,950 | — | — |
| 1985-09-09 | $6.83 | $6.83 | 489,260 | — | — |
| 1985-09-06 | $6.83 | $6.83 | 644,421 | — | — |
| 1985-09-05 | $6.81 | $6.81 | 108,238 | — | — |
| 1985-09-04 | $6.81 | $6.81 | 208,968 | — | — |
| 1985-09-03 | $6.75 | $6.75 | 127,633 | — | — |
| 1985-08-30 | $6.67 | $6.67 | 21,898 | — | — |
| 1985-08-29 | $6.67 | $6.67 | 116,997 | — | — |
| 1985-08-28 | $6.57 | $6.57 | 41,919 | — | — |
| 1985-08-27 | $6.63 | $6.63 | 53,180 | — | — |
| 1985-08-26 | $6.55 | $6.55 | 134,515 | — | — |
| 1985-08-23 | $6.55 | $6.55 | 39,416 | — | — |
| 1985-08-22 | $6.49 | $6.49 | 212,722 | — | — |
| 1985-08-21 | $6.49 | $6.49 | 173,306 | — | — |
| 1985-08-20 | $6.35 | $6.35 | 127,007 | — | — |
| 1985-08-19 | $6.35 | $6.35 | 213,973 | — | — |
| 1985-08-16 | $6.27 | $6.27 | 58,186 | — | — |
| 1985-08-15 | $6.35 | $6.35 | 57,560 | — | — |
| 1985-08-14 | $6.31 | $6.31 | 112,617 | — | — |
| 1985-08-13 | $6.17 | $6.17 | 154,536 | — | — |
| 1985-08-12 | $6.23 | $6.23 | 83,837 | — | — |
| 1985-08-09 | $6.23 | $6.23 | 85,714 | — | — |
| 1985-08-08 | $6.17 | $6.17 | 187,696 | — | — |
| 1985-08-07 | $6.27 | $6.27 | 123,253 | — | — |
| 1985-08-06 | $6.23 | $6.23 | 105,109 | — | — |
| 1985-08-05 | $6.23 | $6.23 | 325,339 | — | — |
| 1985-08-02 | $6.17 | $6.17 | 229,614 | — | — |
| 1985-08-01 | $6.17 | $6.17 | 45,047 | — | — |
| 1985-07-31 | $6.21 | $6.21 | 223,358 | — | — |
| 1985-07-30 | $6.15 | $6.15 | 125,756 | — | — |
| 1985-07-29 | $6.25 | $6.25 | 95,725 | — | — |
| 1985-07-26 | $6.27 | $6.27 | 101,981 | — | — |
| 1985-07-25 | $6.41 | $6.41 | 295,933 | — | — |
| 1985-07-24 | $6.41 | $6.41 | 275,912 | — | — |
| 1985-07-23 | $6.45 | $6.45 | 270,907 | — | — |
| 1985-07-22 | $6.41 | $6.41 | 368,509 | — | — |
| 1985-07-19 | $6.15 | $6.15 | 506,778 | — | — |
| 1985-07-18 | $6.17 | $6.17 | 361,627 | — | — |
| 1985-07-17 | $5.89 | $5.89 | 74,453 | — | — |
| 1985-07-16 | $5.97 | $5.97 | 238,999 | — | — |
| 1985-07-15 | $5.89 | $5.89 | 142,023 | — | — |
| 1985-07-12 | $5.91 | $5.91 | 160,792 | — | — |
| 1985-07-11 | $6.01 | $6.01 | 21,272 | — | — |
| 1985-07-10 | $6.01 | $6.01 | 105,109 | — | — |
| 1985-07-09 | $6.09 | $6.09 | 60,688 | — | — |
| 1985-07-08 | $6.09 | $6.09 | 106,361 | — | — |
| 1985-07-05 | $6.09 | $6.09 | 81,960 | — | — |
| 1985-07-03 | $6.09 | $6.09 | 81,960 | — | — |
| 1985-07-02 | $6.21 | $6.21 | 168,926 | — | — |
| 1985-07-01 | $6.15 | $6.15 | 88,843 | — | — |
| 1985-06-28 | $6.17 | $6.17 | 105,109 | — | — |
| 1985-06-27 | $6.27 | $6.27 | 106,361 | — | — |
| 1985-06-26 | $6.01 | $6.01 | 147,654 | — | — |
| 1985-06-25 | $5.91 | $5.91 | 13,764 | — | — |
| 1985-06-24 | $5.97 | $5.97 | 60,688 | — | — |
| 1985-06-21 | $5.89 | $5.89 | 91,971 | — | — |
| 1985-06-20 | $5.97 | $5.97 | 21,272 | — | — |
| 1985-06-19 | $5.91 | $5.91 | 156,413 | — | — |
| 1985-06-18 | $5.89 | $5.89 | 79,458 | — | — |
| 1985-06-17 | $5.91 | $5.91 | 56,309 | — | — |
| 1985-06-14 | $6.01 | $6.01 | 75,078 | — | — |
| 1985-06-13 | $6.05 | $6.05 | 137,643 | — | — |
| 1985-06-12 | $6.23 | $6.23 | 38,790 | — | — |
| 1985-06-11 | $6.23 | $6.23 | 34,411 | — | — |
| 1985-06-10 | $6.23 | $6.23 | 30,031 | — | — |
| 1985-06-07 | $6.23 | $6.23 | 84,463 | — | — |
| 1985-06-06 | $6.23 | $6.23 | 98,853 | — | — |
| 1985-06-05 | $6.23 | $6.23 | 78,206 | — | — |
| 1985-06-04 | $6.09 | $6.09 | 83,212 | — | — |
| 1985-06-03 | $5.97 | $5.97 | 35,662 | — | — |
| 1985-05-31 | $5.83 | $5.83 | 141,397 | — | — |
| 1985-05-30 | $5.91 | $5.91 | 103,858 | — | — |
| 1985-05-29 | $5.91 | $5.91 | 106,986 | — | — |
| 1985-05-28 | $5.97 | $5.97 | 231,491 | — | — |
| 1985-05-24 | $5.83 | $5.83 | 503,024 | — | — |
| 1985-05-23 | $5.89 | $5.89 | 120,125 | — | — |
| 1985-05-22 | $5.91 | $5.91 | 274,035 | — | — |
| 1985-05-21 | $5.97 | $5.97 | 326,590 | — | — |
| 1985-05-20 | $6.17 | $6.17 | 76,330 | — | — |
| 1985-05-17 | $6.27 | $6.27 | 48,175 | — | — |
| 1985-05-16 | $6.35 | $6.35 | 65,068 | — | — |
| 1985-05-15 | $6.41 | $6.41 | 166,423 | — | — |
| 1985-05-14 | $6.41 | $6.41 | 74,453 | — | — |
| 1985-05-13 | $6.41 | $6.41 | 182,065 | — | — |
| 1985-05-10 | $6.49 | $6.49 | 106,361 | — | — |
| 1985-05-09 | $6.51 | $6.51 | 116,997 | — | — |
| 1985-05-08 | $6.49 | $6.49 | 143,900 | — | — |
| 1985-05-07 | $6.49 | $6.49 | 338,478 | — | — |
| 1985-05-06 | $6.49 | $6.49 | 301,564 | — | — |
| 1985-05-03 | $6.55 | $6.55 | 70,699 | — | — |
| 1985-05-02 | $6.55 | $6.55 | 198,957 | — | — |
| 1985-05-01 | $6.45 | $6.45 | 283,420 | — | — |
| 1985-04-30 | $6.45 | $6.45 | 265,276 | — | — |
| 1985-04-29 | $6.31 | $6.31 | 211,470 | — | — |
| 1985-04-26 | $6.35 | $6.35 | 359,750 | — | — |
| 1985-04-25 | $6.35 | $6.35 | 355,996 | — | — |
| 1985-04-24 | $6.05 | $6.05 | 218,352 | — | — |
| 1985-04-23 | $6.35 | $6.35 | 205,214 | — | — |
| 1985-04-22 | $6.45 | $6.45 | 401,043 | — | — |
| 1985-04-19 | $6.41 | $6.41 | 610,636 | — | — |
| 1985-04-18 | $6.55 | $6.55 | 307,195 | — | — |
| 1985-04-17 | $6.57 | $6.57 | 72,576 | — | — |
| 1985-04-16 | $6.63 | $6.63 | 257,769 | — | — |
| 1985-04-15 | $6.63 | $6.63 | 50,678 | — | — |
| 1985-04-12 | $6.55 | $6.55 | 46,924 | — | — |
| 1985-04-11 | $6.63 | $6.63 | 100,730 | — | — |
| 1985-04-10 | $6.71 | $6.71 | 66,945 | — | — |
| 1985-04-09 | $6.81 | $6.81 | 421,689 | — | — |
| 1985-04-08 | $6.75 | $6.75 | 203,962 | — | — |
| 1985-04-04 | $6.69 | $6.69 | 54,432 | — | — |
| 1985-04-03 | $6.77 | $6.77 | 39,416 | — | — |
| 1985-04-02 | $6.83 | $6.83 | 65,693 | — | — |
| 1985-04-01 | $6.81 | $6.81 | 118,874 | — | — |
| 1985-03-29 | $6.83 | $6.83 | 62,565 | — | — |
| 1985-03-28 | $6.75 | $6.75 | 89,468 | — | — |
| 1985-03-27 | $6.75 | $6.75 | 58,811 | — | — |
| 1985-03-26 | $6.71 | $6.71 | 150,782 | — | — |
| 1985-03-25 | $6.83 | $6.83 | 39,416 | — | — |
| 1985-03-22 | $6.83 | $6.83 | 62,565 | — | — |
| 1985-03-21 | $6.89 | $6.89 | 240,876 | — | — |
| 1985-03-20 | $6.63 | $6.63 | 100,104 | — | — |
| 1985-03-19 | $6.55 | $6.55 | 40,042 | — | — |
| 1985-03-18 | $6.45 | $6.45 | 165,172 | — | — |
| 1985-03-15 | $6.55 | $6.55 | 138,895 | — | — |
| 1985-03-14 | $6.55 | $6.55 | 87,591 | — | — |
| 1985-03-13 | $6.75 | $6.75 | 97,602 | — | — |
| 1985-03-12 | $6.71 | $6.71 | 85,714 | — | — |
| 1985-03-11 | $6.83 | $6.83 | 752,659 | — | — |
| 1985-03-08 | $6.71 | $6.71 | 86,340 | — | — |
| 1985-03-07 | $6.67 | $6.67 | 1,482,169 | — | — |
| 1985-03-06 | $6.63 | $6.63 | 130,136 | — | — |
| 1985-03-05 | $6.63 | $6.63 | 606,882 | — | — |
| 1985-03-04 | $6.71 | $6.71 | 116,371 | — | — |
| 1985-03-01 | $6.71 | $6.71 | 89,468 | — | — |
| 1985-02-28 | $6.63 | $6.63 | 8,133 | — | — |
| 1985-02-27 | $6.67 | $6.67 | 55,683 | — | — |
| 1985-02-26 | $6.57 | $6.57 | 152,033 | — | — |
| 1985-02-25 | $6.57 | $6.57 | 526,799 | — | — |
| 1985-02-22 | $6.63 | $6.63 | 170,803 | — | — |
| 1985-02-21 | $6.67 | $6.67 | 59,437 | — | — |
| 1985-02-20 | $6.67 | $6.67 | 264,651 | — | — |
| 1985-02-19 | $6.75 | $6.75 | 61,940 | — | — |
| 1985-02-15 | $6.75 | $6.75 | 89,468 | — | — |
| 1985-02-14 | $6.81 | $6.81 | 287,800 | — | — |
| 1985-02-13 | $6.81 | $6.81 | 39,416 | — | — |
| 1985-02-12 | $6.71 | $6.71 | 319,708 | — | — |
| 1985-02-11 | $6.63 | $6.63 | 193,952 | — | — |
| 1985-02-08 | $6.63 | $6.63 | 162,669 | — | — |
| 1985-02-07 | $6.71 | $6.71 | 80,709 | — | — |
| 1985-02-06 | $6.67 | $6.67 | 347,237 | — | — |
| 1985-02-05 | $6.63 | $6.63 | 128,884 | — | — |
| 1985-02-04 | $6.67 | $6.67 | 290,302 | — | — |
| 1985-02-01 | $6.71 | $6.71 | 238,999 | — | — |
| 1985-01-31 | $6.81 | $6.81 | 1,579,145 | — | — |
| 1985-01-30 | $6.15 | $6.15 | 756,413 | — | — |
| 1985-01-29 | $6.09 | $6.09 | 257,143 | — | — |
| 1985-01-28 | $6.05 | $6.05 | 66,319 | — | — |
| 1985-01-25 | $5.91 | $5.91 | 389,155 | — | — |
| 1985-01-24 | $6.01 | $6.01 | 72,576 | — | — |
| 1985-01-23 | $6.23 | $6.23 | 51,929 | — | — |
| 1985-01-22 | $6.25 | $6.25 | 22,523 | — | — |
| 1985-01-21 | $6.27 | $6.27 | 120,751 | — | — |
| 1985-01-18 | $6.17 | $6.17 | 12,513 | — | — |
| 1985-01-17 | $6.17 | $6.17 | 70,699 | — | — |
| 1985-01-16 | $6.17 | $6.17 | 300,938 | — | — |
| 1985-01-15 | $6.23 | $6.23 | 67,570 | — | — |
| 1985-01-14 | $6.23 | $6.23 | 113,869 | — | — |
| 1985-01-11 | $6.27 | $6.27 | 594,995 | — | — |
| 1985-01-10 | $6.27 | $6.27 | 25,026 | — | — |
| 1985-01-09 | $6.27 | $6.27 | 19,395 | — | — |
| 1985-01-08 | $6.35 | $6.35 | 63,816 | — | — |
| 1985-01-07 | $6.27 | $6.27 | 70,073 | — | — |
| 1985-01-04 | $6.31 | $6.31 | 81,335 | — | — |
| 1985-01-03 | $6.27 | $6.27 | 94,473 | — | — |
| 1985-01-02 | $6.27 | $6.27 | 43,170 | — | — |