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
- 1982-09-20 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 | $5.81 | $5.81 | 177,200 | — | — |
| 1985-12-30 | $5.69 | $5.69 | 457,200 | — | — |
| 1985-12-27 | $5.56 | $5.56 | 95,200 | — | — |
| 1985-12-26 | $5.63 | $5.63 | 16,400 | — | — |
| 1985-12-24 | $5.63 | $5.63 | 34,000 | — | — |
| 1985-12-23 | $5.72 | $5.72 | 48,800 | — | — |
| 1985-12-20 | $5.63 | $5.63 | 138,800 | — | — |
| 1985-12-19 | $5.50 | $5.50 | 87,200 | — | — |
| 1985-12-18 | $5.41 | $5.41 | 14,000 | — | — |
| 1985-12-17 | $5.44 | $5.44 | 42,400 | — | — |
| 1985-12-16 | $5.38 | $5.37 | 55,200 | — | — |
| 1985-12-13 | $5.38 | $5.37 | 52,400 | — | — |
| 1985-12-12 | $5.31 | $5.31 | 84,000 | — | — |
| 1985-12-11 | $5.22 | $5.22 | 67,600 | — | — |
| 1985-12-10 | $5.25 | $5.25 | 67,200 | — | — |
| 1985-12-09 | $5.13 | $5.13 | 85,200 | — | — |
| 1985-12-06 | $5.19 | $5.19 | 75,200 | — | — |
| 1985-12-05 | $5.25 | $5.25 | 106,000 | — | — |
| 1985-12-04 | $5.09 | $5.09 | 117,200 | — | — |
| 1985-12-03 | $5.03 | $5.03 | 36,800 | — | — |
| 1985-12-02 | $5.09 | $5.09 | 97,200 | — | — |
| 1985-11-29 | $5.00 | $5.00 | 83,600 | — | — |
| 1985-11-27 | $5.00 | $5.00 | 36,400 | — | — |
| 1985-11-26 | $5.00 | $5.00 | 254,400 | — | — |
| 1985-11-25 | $5.00 | $5.00 | 102,000 | — | — |
| 1985-11-22 | $4.88 | $4.88 | 43,200 | — | — |
| 1985-11-21 | $4.81 | $4.81 | 107,200 | — | — |
| 1985-11-20 | $4.84 | $4.84 | 66,400 | — | — |
| 1985-11-19 | $4.72 | $4.72 | 329,200 | — | — |
| 1985-11-18 | $4.81 | $4.81 | 50,000 | — | — |
| 1985-11-15 | $4.81 | $4.81 | 43,600 | — | — |
| 1985-11-14 | $4.78 | $4.78 | 4,800 | — | — |
| 1985-11-13 | $4.72 | $4.72 | 57,600 | — | — |
| 1985-11-12 | $4.75 | $4.75 | 65,600 | — | — |
| 1985-11-11 | $4.69 | $4.69 | 17,600 | — | — |
| 1985-11-08 | $4.69 | $4.69 | 6,000 | — | — |
| 1985-11-07 | $4.75 | $4.75 | 68,400 | — | — |
| 1985-11-06 | $4.75 | $4.75 | 21,600 | — | — |
| 1985-11-05 | $4.81 | $4.81 | 24,000 | — | — |
| 1985-11-04 | $4.69 | $4.69 | 54,000 | — | — |
| 1985-11-01 | $4.72 | $4.72 | 65,200 | — | — |
| 1985-10-31 | $4.59 | $4.59 | 2,800 | — | — |
| 1985-10-30 | $4.56 | $4.56 | 25,600 | — | — |
| 1985-10-29 | $4.63 | $4.63 | 101,200 | — | — |
| 1985-10-28 | $4.59 | $4.59 | 126,000 | — | — |
| 1985-10-25 | $4.56 | $4.56 | 62,800 | — | — |
| 1985-10-24 | $4.66 | $4.66 | 42,800 | — | — |
| 1985-10-23 | $4.56 | $4.56 | 247,600 | — | — |
| 1985-10-22 | $4.31 | $4.31 | 136,000 | — | — |
| 1985-10-21 | $4.38 | $4.37 | 170,000 | — | — |
| 1985-10-18 | $4.34 | $4.34 | 292,800 | — | — |
| 1985-10-17 | $4.38 | $4.37 | 52,800 | — | — |
| 1985-10-16 | $4.31 | $4.31 | 23,600 | — | — |
| 1985-10-15 | $4.28 | $4.28 | 31,200 | — | — |
| 1985-10-14 | $4.28 | $4.28 | 3,600 | — | — |
| 1985-10-11 | $4.25 | $4.25 | 130,000 | — | — |
| 1985-10-10 | $4.25 | $4.25 | 12,400 | — | — |
| 1985-10-09 | $4.25 | $4.25 | 304,400 | — | — |
| 1985-10-08 | $4.25 | $4.25 | 112,000 | — | — |
| 1985-10-07 | $4.25 | $4.25 | 49,600 | — | — |
| 1985-10-04 | $4.28 | $4.28 | 51,200 | — | — |
| 1985-10-03 | $4.34 | $4.34 | 23,600 | — | — |
| 1985-10-02 | $4.28 | $4.28 | 24,400 | — | — |
| 1985-10-01 | $4.22 | $4.22 | 108,800 | — | — |
| 1985-09-30 | $4.16 | $4.16 | 110,800 | — | — |
| 1985-09-26 | $4.13 | $4.12 | 25,600 | — | — |
| 1985-09-25 | $4.19 | $4.19 | 39,600 | — | — |
| 1985-09-24 | $4.22 | $4.22 | 50,400 | — | — |
| 1985-09-23 | $4.16 | $4.16 | 26,400 | — | — |
| 1985-09-20 | $4.13 | $4.12 | 11,600 | — | — |
| 1985-09-19 | $4.22 | $4.22 | 57,200 | — | — |
| 1985-09-18 | $4.19 | $4.19 | 46,800 | — | — |
| 1985-09-17 | $4.16 | $4.16 | 13,200 | — | — |
| 1985-09-16 | $4.19 | $4.19 | 82,000 | — | — |
| 1985-09-13 | $4.19 | $4.19 | 30,400 | — | — |
| 1985-09-12 | $4.25 | $4.25 | 14,800 | — | — |
| 1985-09-11 | $4.25 | $4.25 | 74,000 | — | — |
| 1985-09-10 | $4.25 | $4.25 | 8,800 | — | — |
| 1985-09-09 | $4.25 | $4.25 | 58,800 | — | — |
| 1985-09-06 | $4.31 | $4.31 | 25,200 | — | — |
| 1985-09-05 | $4.31 | $4.31 | 47,600 | — | — |
| 1985-09-04 | $4.31 | $4.31 | 61,200 | — | — |
| 1985-09-03 | $4.34 | $4.34 | 46,000 | — | — |
| 1985-08-30 | $4.31 | $4.31 | 31,200 | — | — |
| 1985-08-29 | $4.31 | $4.31 | 58,400 | — | — |
| 1985-08-28 | $4.38 | $4.37 | 22,800 | — | — |
| 1985-08-27 | $4.44 | $4.44 | 84,000 | — | — |
| 1985-08-26 | $4.34 | $4.34 | 5,600 | — | — |
| 1985-08-23 | $4.38 | $4.37 | 64,400 | — | — |
| 1985-08-22 | $4.44 | $4.44 | 17,200 | — | — |
| 1985-08-21 | $4.44 | $4.44 | 11,200 | — | — |
| 1985-08-20 | $4.47 | $4.47 | 26,400 | — | — |
| 1985-08-19 | $4.47 | $4.47 | 10,400 | — | — |
| 1985-08-16 | $4.41 | $4.41 | 0 | — | — |
| 1985-08-15 | $4.41 | $4.41 | 9,200 | — | — |
| 1985-08-14 | $4.44 | $4.44 | 3,200 | — | — |
| 1985-08-13 | $4.50 | $4.50 | 29,200 | — | — |
| 1985-08-12 | $4.44 | $4.44 | 4,000 | — | — |
| 1985-08-09 | $4.47 | $4.47 | 22,800 | — | — |
| 1985-08-08 | $4.47 | $4.47 | 39,600 | — | — |
| 1985-08-07 | $4.44 | $4.44 | 56,800 | — | — |
| 1985-08-06 | $4.53 | $4.53 | 16,000 | — | — |
| 1985-08-05 | $4.63 | $4.63 | 47,600 | — | — |
| 1985-08-02 | $4.63 | $4.63 | 10,400 | — | — |
| 1985-08-01 | $4.63 | $4.63 | 4,800 | — | — |
| 1985-07-31 | $4.50 | $4.50 | 40,000 | — | — |
| 1985-07-30 | $4.56 | $4.56 | 5,200 | — | — |
| 1985-07-29 | $4.56 | $4.56 | 47,200 | — | — |
| 1985-07-26 | $4.50 | $4.50 | 20,800 | — | — |
| 1985-07-25 | $4.56 | $4.56 | 68,000 | — | — |
| 1985-07-24 | $4.50 | $4.50 | 34,800 | — | — |
| 1985-07-23 | $4.50 | $4.50 | 40,800 | — | — |
| 1985-07-22 | $4.47 | $4.47 | 53,600 | — | — |
| 1985-07-19 | $4.44 | $4.44 | 23,200 | — | — |
| 1985-07-18 | $4.44 | $4.44 | 59,200 | — | — |
| 1985-07-17 | $4.47 | $4.47 | 77,600 | — | — |
| 1985-07-16 | $4.38 | $4.37 | 111,600 | — | — |
| 1985-07-15 | $4.50 | $4.50 | 44,000 | — | — |
| 1985-07-12 | $4.53 | $4.53 | 60,400 | — | — |
| 1985-07-11 | $4.47 | $4.47 | 33,600 | — | — |
| 1985-07-10 | $4.47 | $4.47 | 57,200 | — | — |
| 1985-07-09 | $4.63 | $4.63 | 51,600 | — | — |
| 1985-07-08 | $4.63 | $4.63 | 27,200 | — | — |
| 1985-07-05 | $4.69 | $4.69 | 6,800 | — | — |
| 1985-07-03 | $4.69 | $4.69 | 187,600 | — | — |
| 1985-07-02 | $4.81 | $4.81 | 68,800 | — | — |
| 1985-07-01 | $4.81 | $4.81 | 26,800 | — | — |
| 1985-06-28 | $4.78 | $4.78 | 62,800 | — | — |
| 1985-06-27 | $4.63 | $4.63 | 75,600 | — | — |
| 1985-06-26 | $4.56 | $4.56 | 82,000 | — | — |
| 1985-06-25 | $4.59 | $4.59 | 49,200 | — | — |
| 1985-06-24 | $4.63 | $4.63 | 9,200 | — | — |
| 1985-06-21 | $4.63 | $4.63 | 16,400 | — | — |
| 1985-06-20 | $4.59 | $4.59 | 71,600 | — | — |
| 1985-06-19 | $4.66 | $4.66 | 58,000 | — | — |
| 1985-06-18 | $4.56 | $4.56 | 32,400 | — | — |
| 1985-06-17 | $4.50 | $4.50 | 9,600 | — | — |
| 1985-06-14 | $4.41 | $4.41 | 11,600 | — | — |
| 1985-06-13 | $4.44 | $4.44 | 4,000 | — | — |
| 1985-06-12 | $4.50 | $4.50 | 23,600 | — | — |
| 1985-06-11 | $4.44 | $4.44 | 13,200 | — | — |
| 1985-06-10 | $4.34 | $4.34 | 4,000 | — | — |
| 1985-06-07 | $4.34 | $4.34 | 104,800 | — | — |
| 1985-06-06 | $4.31 | $4.31 | 75,200 | — | — |
| 1985-06-05 | $4.31 | $4.31 | 25,600 | — | — |
| 1985-06-04 | $4.38 | $4.37 | 30,800 | — | — |
| 1985-06-03 | $4.44 | $4.44 | 42,000 | — | — |
| 1985-05-31 | $4.50 | $4.50 | 7,600 | — | — |
| 1985-05-30 | $4.50 | $4.50 | 1,200 | — | — |
| 1985-05-29 | $4.56 | $4.56 | 2,000 | — | — |
| 1985-05-28 | $4.53 | $4.53 | 33,200 | — | — |
| 1985-05-24 | $4.63 | $4.63 | 18,800 | — | — |
| 1985-05-23 | $4.56 | $4.56 | 10,400 | — | — |
| 1985-05-22 | $4.59 | $4.59 | 10,800 | — | — |
| 1985-05-21 | $4.56 | $4.56 | 68,400 | — | — |
| 1985-05-20 | $4.56 | $4.56 | 26,400 | — | — |
| 1985-05-17 | $4.66 | $4.66 | 44,000 | — | — |
| 1985-05-16 | $4.75 | $4.75 | 5,200 | — | — |
| 1985-05-15 | $4.75 | $4.75 | 13,200 | — | — |
| 1985-05-14 | $4.69 | $4.69 | 15,600 | — | — |
| 1985-05-13 | $4.91 | $4.91 | 4,800 | — | — |
| 1985-05-10 | $4.91 | $4.91 | 44,400 | — | — |
| 1985-05-09 | $4.69 | $4.69 | 50,000 | — | — |
| 1985-05-08 | $4.59 | $4.59 | 8,400 | — | — |
| 1985-05-07 | $4.63 | $4.63 | 50,800 | — | — |
| 1985-05-06 | $4.66 | $4.66 | 58,800 | — | — |
| 1985-05-03 | $4.94 | $4.94 | 42,800 | — | — |
| 1985-05-02 | $4.97 | $4.97 | 96,800 | — | — |
| 1985-05-01 | $5.06 | $5.06 | 26,800 | — | — |
| 1985-04-30 | $5.06 | $5.06 | 18,400 | — | — |
| 1985-04-29 | $5.06 | $5.06 | 22,800 | — | — |
| 1985-04-26 | $5.03 | $5.03 | 60,800 | — | — |
| 1985-04-25 | $4.94 | $4.94 | 35,200 | — | — |
| 1985-04-24 | $4.94 | $4.94 | 43,200 | — | — |
| 1985-04-23 | $4.88 | $4.88 | 118,400 | — | — |
| 1985-04-22 | $4.72 | $4.72 | 26,400 | — | — |
| 1985-04-19 | $4.78 | $4.78 | 24,400 | — | — |
| 1985-04-18 | $4.75 | $4.75 | 79,600 | — | — |
| 1985-04-17 | $4.68 | $4.68 | 70,000 | — | — |
| 1985-04-16 | $4.68 | $4.68 | 57,000 | — | — |
| 1985-04-15 | $4.73 | $4.73 | 13,000 | — | — |
| 1985-04-12 | $4.73 | $4.73 | 26,000 | — | — |
| 1985-04-11 | $4.73 | $4.73 | 171,000 | — | — |
| 1985-04-10 | $4.73 | $4.73 | 11,000 | — | — |
| 1985-04-09 | $4.68 | $4.68 | 29,000 | — | — |
| 1985-04-08 | $4.68 | $4.68 | 141,000 | — | — |
| 1985-04-04 | $4.65 | $4.65 | 48,000 | — | — |
| 1985-04-03 | $4.65 | $4.65 | 2,000 | — | — |
| 1985-04-02 | $4.60 | $4.60 | 19,000 | — | — |
| 1985-04-01 | $4.60 | $4.60 | 122,000 | — | — |
| 1985-03-29 | $4.63 | $4.63 | 11,000 | — | — |
| 1985-03-28 | $4.60 | $4.60 | 129,000 | — | — |
| 1985-03-27 | $4.58 | $4.57 | 20,000 | — | — |
| 1985-03-26 | $4.53 | $4.52 | 97,000 | — | — |
| 1985-03-25 | $4.55 | $4.55 | 21,000 | — | — |
| 1985-03-22 | $4.53 | $4.52 | 263,000 | — | — |
| 1985-03-21 | $4.50 | $4.50 | 339,000 | — | — |
| 1985-03-20 | $4.48 | $4.47 | 280,000 | — | — |
| 1985-03-19 | $4.55 | $4.55 | 89,000 | — | — |
| 1985-03-18 | $4.58 | $4.57 | 214,000 | — | — |
| 1985-03-15 | $4.58 | $4.57 | 203,000 | — | — |
| 1985-03-14 | $4.55 | $4.55 | 206,000 | — | — |
| 1985-03-13 | $4.70 | $4.70 | 125,000 | — | — |
| 1985-03-12 | $4.83 | $4.83 | 467,000 | — | — |
| 1985-03-11 | $4.90 | $4.90 | 124,000 | — | — |
| 1985-03-08 | $5.10 | $5.10 | 104,000 | — | — |
| 1985-03-07 | $5.10 | $5.10 | 54,000 | — | — |
| 1985-03-06 | $5.08 | $5.07 | 60,000 | — | — |
| 1985-03-05 | $5.10 | $5.10 | 56,000 | — | — |
| 1985-03-04 | $5.10 | $5.10 | 10,000 | — | — |
| 1985-03-01 | $5.08 | $5.07 | 277,000 | — | — |
| 1985-02-28 | $4.95 | $4.95 | 15,000 | — | — |
| 1985-02-27 | $4.90 | $4.90 | 77,000 | — | — |
| 1985-02-26 | $4.88 | $4.88 | 49,000 | — | — |
| 1985-02-25 | $4.90 | $4.90 | 65,000 | — | — |
| 1985-02-22 | $4.93 | $4.92 | 83,000 | — | — |
| 1985-02-21 | $4.90 | $4.90 | 218,000 | — | — |
| 1985-02-20 | $4.93 | $4.92 | 346,000 | — | — |
| 1985-02-19 | $4.93 | $4.92 | 199,000 | — | — |
| 1985-02-15 | $4.68 | $4.68 | 45,000 | — | — |
| 1985-02-14 | $4.68 | $4.68 | 94,000 | — | — |
| 1985-02-13 | $4.63 | $4.63 | 79,000 | — | — |
| 1985-02-12 | $4.63 | $4.63 | 15,000 | — | — |
| 1985-02-11 | $4.63 | $4.63 | 1,000 | — | — |
| 1985-02-08 | $4.63 | $4.63 | 77,000 | — | — |
| 1985-02-07 | $4.60 | $4.60 | 123,000 | — | — |
| 1985-02-06 | $4.53 | $4.52 | 140,000 | — | — |
| 1985-02-05 | $4.55 | $4.55 | 131,000 | — | — |
| 1985-02-04 | $4.54 | $4.54 | 254,000 | — | — |
| 1985-02-01 | $4.55 | $4.55 | 11,000 | — | — |
| 1985-01-31 | $4.55 | $4.55 | 56,000 | — | — |
| 1985-01-30 | $4.53 | $4.52 | 129,000 | — | — |
| 1985-01-29 | $4.51 | $4.51 | 34,000 | — | — |
| 1985-01-28 | $4.51 | $4.51 | 172,000 | — | — |
| 1985-01-25 | $4.53 | $4.52 | 592,000 | — | — |
| 1985-01-24 | $4.45 | $4.45 | 335,000 | — | — |
| 1985-01-23 | $4.43 | $4.42 | 508,000 | — | — |
| 1985-01-22 | $4.40 | $4.40 | 143,000 | — | — |
| 1985-01-21 | $4.30 | $4.30 | 253,000 | — | — |
| 1985-01-18 | $4.15 | $4.15 | 330,000 | — | — |
| 1985-01-17 | $4.00 | $4.00 | 218,000 | — | — |
| 1985-01-16 | $3.83 | $3.82 | 173,000 | — | — |
| 1985-01-15 | $3.75 | $3.75 | 67,000 | — | — |
| 1985-01-14 | $3.70 | $3.70 | 31,000 | — | — |
| 1985-01-11 | $3.69 | $3.69 | 74,000 | — | — |
| 1985-01-10 | $3.70 | $3.70 | 186,000 | — | — |
| 1985-01-09 | $3.60 | $3.60 | 13,000 | — | — |
| 1985-01-08 | $3.63 | $3.62 | 23,000 | — | — |
| 1985-01-07 | $3.56 | $3.56 | 10,000 | — | — |
| 1985-01-04 | $3.58 | $3.58 | 17,000 | — | — |
| 1985-01-03 | $3.60 | $3.60 | 102,000 | — | — |
| 1985-01-02 | $3.58 | $3.58 | 26,000 | — | — |