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 | $5.84 | $5.84 | 220,400 | — | — |
| 1985-12-30 | $5.81 | $5.81 | 96,000 | — | — |
| 1985-12-27 | $5.75 | $5.75 | 146,800 | — | — |
| 1985-12-26 | $5.63 | $5.63 | 74,800 | — | — |
| 1985-12-24 | $5.69 | $5.69 | 207,200 | — | — |
| 1985-12-23 | $5.78 | $5.78 | 174,400 | — | — |
| 1985-12-20 | $5.94 | $5.94 | 88,400 | — | — |
| 1985-12-19 | $5.94 | $5.94 | 206,800 | — | — |
| 1985-12-18 | $5.94 | $5.94 | 485,200 | — | — |
| 1985-12-17 | $6.16 | $6.16 | 224,000 | — | — |
| 1985-12-16 | $6.13 | $6.13 | 494,000 | — | — |
| 1985-12-13 | $6.09 | $6.09 | 466,400 | — | — |
| 1985-12-12 | $5.91 | $5.91 | 907,600 | — | — |
| 1985-12-11 | $5.75 | $5.75 | 768,800 | — | — |
| 1985-12-10 | $5.69 | $5.69 | 1,150,000 | — | — |
| 1985-12-09 | $5.38 | $5.38 | 134,400 | — | — |
| 1985-12-06 | $5.31 | $5.31 | 115,600 | — | — |
| 1985-12-05 | $5.47 | $5.47 | 545,200 | — | — |
| 1985-12-04 | $5.47 | $5.47 | 531,200 | — | — |
| 1985-12-03 | $5.38 | $5.38 | 123,600 | — | — |
| 1985-12-02 | $5.34 | $5.34 | 254,800 | — | — |
| 1985-11-29 | $5.44 | $5.44 | 14,400 | — | — |
| 1985-11-27 | $5.41 | $5.41 | 192,000 | — | — |
| 1985-11-26 | $5.22 | $5.22 | 757,600 | — | — |
| 1985-11-25 | $5.31 | $5.31 | 280,800 | — | — |
| 1985-11-22 | $5.44 | $5.44 | 222,000 | — | — |
| 1985-11-21 | $5.72 | $5.72 | 133,200 | — | — |
| 1985-11-20 | $5.81 | $5.81 | 60,400 | — | — |
| 1985-11-19 | $5.81 | $5.81 | 308,000 | — | — |
| 1985-11-18 | $5.81 | $5.81 | 249,200 | — | — |
| 1985-11-15 | $5.81 | $5.81 | 441,200 | — | — |
| 1985-11-14 | $5.81 | $5.81 | 366,000 | — | — |
| 1985-11-13 | $5.84 | $5.84 | 296,800 | — | — |
| 1985-11-12 | $5.75 | $5.75 | 330,000 | — | — |
| 1985-11-11 | $5.69 | $5.69 | 429,600 | — | — |
| 1985-11-08 | $5.59 | $5.59 | 105,200 | — | — |
| 1985-11-07 | $5.63 | $5.63 | 129,600 | — | — |
| 1985-11-06 | $5.63 | $5.63 | 86,000 | — | — |
| 1985-11-05 | $5.63 | $5.63 | 176,400 | — | — |
| 1985-11-04 | $5.69 | $5.69 | 404,000 | — | — |
| 1985-11-01 | $5.78 | $5.78 | 302,800 | — | — |
| 1985-10-31 | $5.75 | $5.75 | 254,000 | — | — |
| 1985-10-30 | $5.75 | $5.75 | 284,400 | — | — |
| 1985-10-29 | $5.69 | $5.69 | 238,000 | — | — |
| 1985-10-28 | $5.53 | $5.53 | 384,800 | — | — |
| 1985-10-25 | $5.56 | $5.56 | 232,000 | — | — |
| 1985-10-24 | $5.50 | $5.50 | 689,600 | — | — |
| 1985-10-23 | $5.31 | $5.31 | 437,200 | — | — |
| 1985-10-22 | $5.16 | $5.16 | 485,600 | — | — |
| 1985-10-21 | $4.97 | $4.97 | 663,600 | — | — |
| 1985-10-18 | $4.78 | $4.78 | 355,200 | — | — |
| 1985-10-17 | $4.78 | $4.78 | 190,000 | — | — |
| 1985-10-16 | $4.72 | $4.72 | 431,200 | — | — |
| 1985-10-15 | $4.72 | $4.72 | 313,200 | — | — |
| 1985-10-14 | $4.84 | $4.84 | 529,200 | — | — |
| 1985-10-11 | $4.88 | $4.88 | 701,200 | — | — |
| 1985-10-10 | $4.97 | $4.97 | 161,200 | — | — |
| 1985-10-09 | $5.00 | $5.00 | 1,506,800 | — | — |
| 1985-10-08 | $5.03 | $5.03 | 854,000 | — | — |
| 1985-10-07 | $4.94 | $4.94 | 729,600 | — | — |
| 1985-10-04 | $5.25 | $5.25 | 352,400 | — | — |
| 1985-10-03 | $5.38 | $5.38 | 1,067,600 | — | — |
| 1985-10-02 | $5.47 | $5.47 | 844,400 | — | — |
| 1985-10-01 | $5.56 | $5.56 | 1,976,400 | — | — |
| 1985-09-30 | $5.63 | $5.63 | 866,000 | — | — |
| 1985-09-26 | $5.38 | $5.38 | 374,400 | — | — |
| 1985-09-25 | $5.44 | $5.44 | 338,400 | — | — |
| 1985-09-24 | $5.75 | $5.75 | 255,600 | — | — |
| 1985-09-23 | $5.81 | $5.81 | 328,800 | — | — |
| 1985-09-20 | $5.81 | $5.81 | 590,000 | — | — |
| 1985-09-19 | $5.50 | $5.50 | 286,000 | — | — |
| 1985-09-18 | $5.41 | $5.41 | 168,800 | — | — |
| 1985-09-17 | $5.44 | $5.44 | 1,884,000 | — | — |
| 1985-09-16 | $5.44 | $5.44 | 1,111,200 | — | — |
| 1985-09-13 | $5.50 | $5.50 | 1,393,600 | — | — |
| 1985-09-12 | $5.69 | $5.69 | 342,800 | — | — |
| 1985-09-11 | $5.72 | $5.72 | 97,600 | — | — |
| 1985-09-10 | $5.72 | $5.72 | 450,000 | — | — |
| 1985-09-09 | $5.63 | $5.63 | 250,800 | — | — |
| 1985-09-06 | $5.75 | $5.75 | 182,400 | — | — |
| 1985-09-05 | $5.97 | $5.97 | 135,200 | — | — |
| 1985-09-04 | $5.94 | $5.94 | 168,000 | — | — |
| 1985-09-03 | $6.25 | $6.25 | 260,400 | — | — |
| 1985-08-30 | $6.21 | $6.21 | 23,400 | — | — |
| 1985-08-29 | $6.23 | $6.23 | 213,600 | — | — |
| 1985-08-28 | $6.25 | $6.25 | 55,800 | — | — |
| 1985-08-27 | $6.31 | $6.31 | 63,000 | — | — |
| 1985-08-26 | $6.38 | $6.38 | 67,200 | — | — |
| 1985-08-23 | $6.40 | $6.40 | 29,400 | — | — |
| 1985-08-22 | $6.44 | $6.44 | 33,000 | — | — |
| 1985-08-21 | $6.46 | $6.46 | 115,200 | — | — |
| 1985-08-20 | $6.48 | $6.48 | 193,800 | — | — |
| 1985-08-19 | $6.48 | $6.48 | 251,400 | — | — |
| 1985-08-16 | $6.46 | $6.46 | 114,000 | — | — |
| 1985-08-15 | $6.56 | $6.56 | 109,800 | — | — |
| 1985-08-14 | $6.58 | $6.58 | 187,800 | — | — |
| 1985-08-13 | $6.60 | $6.60 | 205,800 | — | — |
| 1985-08-12 | $6.63 | $6.63 | 384,000 | — | — |
| 1985-08-09 | $6.63 | $6.63 | 213,000 | — | — |
| 1985-08-08 | $6.67 | $6.67 | 883,200 | — | — |
| 1985-08-07 | $6.69 | $6.69 | 183,000 | — | — |
| 1985-08-06 | $6.75 | $6.75 | 945,000 | — | — |
| 1985-08-05 | $6.67 | $6.67 | 123,600 | — | — |
| 1985-08-02 | $6.65 | $6.65 | 231,600 | — | — |
| 1985-08-01 | $6.50 | $6.50 | 187,200 | — | — |
| 1985-07-31 | $6.46 | $6.46 | 158,400 | — | — |
| 1985-07-30 | $6.58 | $6.58 | 171,600 | — | — |
| 1985-07-29 | $6.67 | $6.67 | 607,800 | — | — |
| 1985-07-26 | $6.65 | $6.65 | 313,200 | — | — |
| 1985-07-25 | $6.58 | $6.58 | 1,215,600 | — | — |
| 1985-07-24 | $6.40 | $6.40 | 84,600 | — | — |
| 1985-07-23 | $6.38 | $6.38 | 96,000 | — | — |
| 1985-07-22 | $6.29 | $6.29 | 163,800 | — | — |
| 1985-07-19 | $6.33 | $6.33 | 169,800 | — | — |
| 1985-07-18 | $6.23 | $6.23 | 87,000 | — | — |
| 1985-07-17 | $6.17 | $6.17 | 235,200 | — | — |
| 1985-07-16 | $6.19 | $6.19 | 174,000 | — | — |
| 1985-07-15 | $6.19 | $6.19 | 306,600 | — | — |
| 1985-07-12 | $6.19 | $6.19 | 661,800 | — | — |
| 1985-07-11 | $6.19 | $6.19 | 432,000 | — | — |
| 1985-07-10 | $6.13 | $6.13 | 310,200 | — | — |
| 1985-07-09 | $6.08 | $6.08 | 270,000 | — | — |
| 1985-07-08 | $6.08 | $6.08 | 48,000 | — | — |
| 1985-07-05 | $6.08 | $6.08 | 193,200 | — | — |
| 1985-07-03 | $6.02 | $6.02 | 403,200 | — | — |
| 1985-07-02 | $6.00 | $6.00 | 112,800 | — | — |
| 1985-07-01 | $5.98 | $5.98 | 682,800 | — | — |
| 1985-06-28 | $5.98 | $5.98 | 273,000 | — | — |
| 1985-06-27 | $6.08 | $6.08 | 52,200 | — | — |
| 1985-06-26 | $6.10 | $6.10 | 328,800 | — | — |
| 1985-06-25 | $6.29 | $6.29 | 516,600 | — | — |
| 1985-06-24 | $6.31 | $6.31 | 48,600 | — | — |
| 1985-06-21 | $6.31 | $6.31 | 513,600 | — | — |
| 1985-06-20 | $6.35 | $6.35 | 173,400 | — | — |
| 1985-06-19 | $6.29 | $6.29 | 208,800 | — | — |
| 1985-06-18 | $6.21 | $6.21 | 103,800 | — | — |
| 1985-06-17 | $6.21 | $6.21 | 65,400 | — | — |
| 1985-06-14 | $6.23 | $6.23 | 310,200 | — | — |
| 1985-06-13 | $6.25 | $6.25 | 435,000 | — | — |
| 1985-06-12 | $6.31 | $6.31 | 495,000 | — | — |
| 1985-06-11 | $6.31 | $6.31 | 63,000 | — | — |
| 1985-06-10 | $6.33 | $6.33 | 190,800 | — | — |
| 1985-06-07 | $6.29 | $6.29 | 365,400 | — | — |
| 1985-06-06 | $6.29 | $6.29 | 396,600 | — | — |
| 1985-06-05 | $6.23 | $6.23 | 123,600 | — | — |
| 1985-06-04 | $6.23 | $6.23 | 987,000 | — | — |
| 1985-06-03 | $6.19 | $6.19 | 589,200 | — | — |
| 1985-05-31 | $6.10 | $6.10 | 165,000 | — | — |
| 1985-05-30 | $6.13 | $6.13 | 58,800 | — | — |
| 1985-05-29 | $6.13 | $6.13 | 179,400 | — | — |
| 1985-05-28 | $6.27 | $6.27 | 76,200 | — | — |
| 1985-05-24 | $6.31 | $6.31 | 188,400 | — | — |
| 1985-05-23 | $6.35 | $6.35 | 144,000 | — | — |
| 1985-05-22 | $6.38 | $6.38 | 314,400 | — | — |
| 1985-05-21 | $6.29 | $6.29 | 265,200 | — | — |
| 1985-05-20 | $6.25 | $6.25 | 300,600 | — | — |
| 1985-05-17 | $6.13 | $6.13 | 97,200 | — | — |
| 1985-05-16 | $6.06 | $6.06 | 544,200 | — | — |
| 1985-05-15 | $6.00 | $6.00 | 80,400 | — | — |
| 1985-05-14 | $5.96 | $5.96 | 622,200 | — | — |
| 1985-05-13 | $6.00 | $6.00 | 85,800 | — | — |
| 1985-05-10 | $5.92 | $5.92 | 607,800 | — | — |
| 1985-05-09 | $5.67 | $5.67 | 443,400 | — | — |
| 1985-05-08 | $5.56 | $5.56 | 830,400 | — | — |
| 1985-05-07 | $5.54 | $5.54 | 405,000 | — | — |
| 1985-05-06 | $5.60 | $5.60 | 41,400 | — | — |
| 1985-05-03 | $5.60 | $5.60 | 125,400 | — | — |
| 1985-05-02 | $5.63 | $5.63 | 126,000 | — | — |
| 1985-05-01 | $5.60 | $5.60 | 397,200 | — | — |
| 1985-04-30 | $5.73 | $5.73 | 270,000 | — | — |
| 1985-04-29 | $5.85 | $5.85 | 971,400 | — | — |
| 1985-04-26 | $5.98 | $5.98 | 230,400 | — | — |
| 1985-04-25 | $6.27 | $6.27 | 405,600 | — | — |
| 1985-04-24 | $6.29 | $6.29 | 88,800 | — | — |
| 1985-04-23 | $6.29 | $6.29 | 549,000 | — | — |
| 1985-04-22 | $6.21 | $6.21 | 109,200 | — | — |
| 1985-04-19 | $6.13 | $6.13 | 159,600 | — | — |
| 1985-04-18 | $6.10 | $6.10 | 534,000 | — | — |
| 1985-04-17 | $6.02 | $6.02 | 566,400 | — | — |
| 1985-04-16 | $5.85 | $5.85 | 280,800 | — | — |
| 1985-04-15 | $5.81 | $5.81 | 43,200 | — | — |
| 1985-04-12 | $5.81 | $5.81 | 186,600 | — | — |
| 1985-04-11 | $5.81 | $5.81 | 148,200 | — | — |
| 1985-04-10 | $5.81 | $5.81 | 121,200 | — | — |
| 1985-04-09 | $5.75 | $5.75 | 106,200 | — | — |
| 1985-04-08 | $5.73 | $5.73 | 147,600 | — | — |
| 1985-04-04 | $5.77 | $5.77 | 91,200 | — | — |
| 1985-04-03 | $5.79 | $5.79 | 93,000 | — | — |
| 1985-04-02 | $5.88 | $5.88 | 154,800 | — | — |
| 1985-04-01 | $5.92 | $5.92 | 315,000 | — | — |
| 1985-03-29 | $5.85 | $5.85 | 193,200 | — | — |
| 1985-03-28 | $5.81 | $5.81 | 81,600 | — | — |
| 1985-03-27 | $5.81 | $5.81 | 75,000 | — | — |
| 1985-03-26 | $5.83 | $5.83 | 691,800 | — | — |
| 1985-03-25 | $5.83 | $5.83 | 156,600 | — | — |
| 1985-03-22 | $5.96 | $5.96 | 463,200 | — | — |
| 1985-03-21 | $5.81 | $5.81 | 178,200 | — | — |
| 1985-03-20 | $5.65 | $5.65 | 178,200 | — | — |
| 1985-03-19 | $5.73 | $5.73 | 202,200 | — | — |
| 1985-03-18 | $5.71 | $5.71 | 606,600 | — | — |
| 1985-03-15 | $5.52 | $5.52 | 682,200 | — | — |
| 1985-03-14 | $5.31 | $5.31 | 508,800 | — | — |
| 1985-03-13 | $5.29 | $5.29 | 921,600 | — | — |
| 1985-03-12 | $5.44 | $5.44 | 917,400 | — | — |
| 1985-03-11 | $5.54 | $5.54 | 801,600 | — | — |
| 1985-03-08 | $5.63 | $5.63 | 1,409,400 | — | — |
| 1985-03-07 | $5.60 | $5.60 | 1,381,800 | — | — |
| 1985-03-06 | $5.83 | $5.83 | 668,400 | — | — |
| 1985-03-05 | $6.13 | $6.13 | 166,800 | — | — |
| 1985-03-04 | $6.27 | $6.27 | 158,400 | — | — |
| 1985-03-01 | $6.31 | $6.31 | 489,600 | — | — |
| 1985-02-28 | $6.31 | $6.31 | 485,400 | — | — |
| 1985-02-27 | $6.35 | $6.35 | 540,600 | — | — |
| 1985-02-26 | $6.35 | $6.35 | 435,000 | — | — |
| 1985-02-25 | $6.27 | $6.27 | 345,600 | — | — |
| 1985-02-22 | $6.44 | $6.44 | 223,800 | — | — |
| 1985-02-21 | $6.52 | $6.52 | 280,800 | — | — |
| 1985-02-20 | $6.56 | $6.56 | 338,400 | — | — |
| 1985-02-19 | $6.56 | $6.56 | 120,600 | — | — |
| 1985-02-15 | $6.54 | $6.54 | 141,000 | — | — |
| 1985-02-14 | $6.63 | $6.63 | 141,600 | — | — |
| 1985-02-13 | $6.69 | $6.69 | 88,200 | — | — |
| 1985-02-12 | $6.69 | $6.69 | 68,400 | — | — |
| 1985-02-11 | $6.73 | $6.73 | 81,000 | — | — |
| 1985-02-08 | $6.73 | $6.73 | 60,600 | — | — |
| 1985-02-07 | $6.71 | $6.71 | 210,600 | — | — |
| 1985-02-06 | $6.69 | $6.69 | 115,200 | — | — |
| 1985-02-05 | $6.73 | $6.73 | 393,600 | — | — |
| 1985-02-04 | $6.65 | $6.65 | 386,400 | — | — |
| 1985-02-01 | $6.60 | $6.60 | 70,800 | — | — |
| 1985-01-31 | $6.67 | $6.67 | 241,200 | — | — |
| 1985-01-30 | $6.81 | $6.81 | 165,000 | — | — |
| 1985-01-29 | $6.79 | $6.79 | 242,400 | — | — |
| 1985-01-28 | $6.77 | $6.77 | 292,200 | — | — |
| 1985-01-25 | $6.71 | $6.71 | 372,000 | — | — |
| 1985-01-24 | $6.56 | $6.56 | 244,800 | — | — |
| 1985-01-23 | $6.46 | $6.46 | 333,000 | — | — |
| 1985-01-22 | $6.19 | $6.19 | 232,200 | — | — |
| 1985-01-21 | $6.21 | $6.21 | 199,200 | — | — |
| 1985-01-18 | $6.15 | $6.15 | 358,200 | — | — |
| 1985-01-17 | $6.04 | $6.04 | 361,200 | — | — |
| 1985-01-16 | $6.08 | $6.08 | 357,600 | — | — |
| 1985-01-15 | $6.00 | $6.00 | 329,400 | — | — |
| 1985-01-14 | $5.73 | $5.73 | 114,600 | — | — |
| 1985-01-11 | $5.63 | $5.63 | 59,400 | — | — |
| 1985-01-10 | $5.54 | $5.54 | 912,600 | — | — |
| 1985-01-09 | $5.54 | $5.54 | 535,800 | — | — |
| 1985-01-08 | $5.71 | $5.71 | 1,102,800 | — | — |
| 1985-01-07 | $5.77 | $5.77 | 105,600 | — | — |
| 1985-01-04 | $5.77 | $5.77 | 38,400 | — | — |
| 1985-01-03 | $5.79 | $5.79 | 46,800 | — | — |
| 1985-01-02 | $5.73 | $5.73 | 116,400 | — | — |