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 | $6.37 | $6.97 | 286,258 | — | — |
| 1985-12-30 | $6.37 | $6.97 | 178,332 | — | — |
| 1985-12-27 | $6.42 | $7.03 | 50,026 | — | — |
| 1985-12-26 | $6.40 | $7.00 | 145,908 | — | — |
| 1985-12-24 | $6.45 | $7.06 | 234,842 | — | — |
| 1985-12-23 | $6.48 | $7.08 | 74,112 | — | — |
| 1985-12-20 | $6.53 | $7.14 | 384,919 | — | — |
| 1985-12-19 | $6.58 | $7.20 | 42,614 | — | — |
| 1985-12-18 | $6.64 | $7.26 | 23,623 | — | — |
| 1985-12-17 | $6.64 | $7.26 | 62,532 | — | — |
| 1985-12-16 | $6.77 | $7.41 | 121,822 | — | — |
| 1985-12-13 | $6.83 | $7.47 | 76,428 | — | — |
| 1985-12-12 | $6.67 | $7.29 | 146,834 | — | — |
| 1985-12-11 | $6.37 | $6.97 | 1,482,240 | — | — |
| 1985-12-10 | $6.37 | $6.97 | 337,210 | — | — |
| 1985-12-09 | $6.69 | $7.32 | 881,933 | — | — |
| 1985-12-06 | $6.96 | $7.62 | 465,053 | — | — |
| 1985-12-05 | $7.07 | $7.73 | 113,484 | — | — |
| 1985-12-04 | $7.04 | $7.70 | 327,482 | — | — |
| 1985-12-03 | $6.91 | $7.56 | 74,575 | — | — |
| 1985-12-02 | $6.85 | $7.50 | 438,650 | — | — |
| 1985-11-29 | $6.99 | $7.65 | 137,570 | — | — |
| 1985-11-27 | $6.94 | $7.59 | 292,742 | — | — |
| 1985-11-26 | $7.10 | $7.76 | 523,879 | — | — |
| 1985-11-25 | $6.96 | $7.62 | 219,557 | — | — |
| 1985-11-22 | $6.91 | $7.56 | 123,674 | — | — |
| 1985-11-21 | $6.83 | $7.47 | 195,007 | — | — |
| 1985-11-20 | $6.72 | $7.35 | 29,182 | — | — |
| 1985-11-19 | $6.77 | $7.41 | 45,857 | — | — |
| 1985-11-18 | $6.85 | $7.50 | 123,674 | — | — |
| 1985-11-15 | $6.91 | $7.56 | 352,032 | — | — |
| 1985-11-14 | $6.88 | $7.53 | 101,904 | — | — |
| 1985-11-13 | $6.69 | $7.32 | 73,186 | — | — |
| 1985-11-12 | $6.77 | $7.41 | 97,735 | — | — |
| 1985-11-11 | $6.77 | $7.41 | 57,437 | — | — |
| 1985-11-08 | $6.85 | $7.50 | 49,562 | — | — |
| 1985-11-07 | $6.80 | $7.38 | 123,674 | — | — |
| 1985-11-06 | $6.83 | $7.41 | 85,229 | — | — |
| 1985-11-05 | $6.91 | $7.50 | 469,685 | — | — |
| 1985-11-04 | $6.80 | $7.38 | 70,870 | — | — |
| 1985-11-01 | $6.69 | $7.26 | 115,800 | — | — |
| 1985-10-31 | $6.83 | $7.41 | 158,414 | — | — |
| 1985-10-30 | $6.94 | $7.53 | 445,135 | — | — |
| 1985-10-29 | $6.99 | $7.58 | 161,194 | — | — |
| 1985-10-28 | $6.91 | $7.50 | 251,054 | — | — |
| 1985-10-25 | $6.77 | $7.35 | 845,340 | — | — |
| 1985-10-24 | $6.72 | $7.29 | 205,661 | — | — |
| 1985-10-23 | $6.58 | $7.15 | 451,157 | — | — |
| 1985-10-22 | $6.58 | $7.15 | 420,586 | — | — |
| 1985-10-21 | $6.58 | $7.15 | 180,648 | — | — |
| 1985-10-18 | $6.61 | $7.17 | 57,437 | — | — |
| 1985-10-17 | $6.61 | $7.17 | 74,112 | — | — |
| 1985-10-16 | $6.58 | $7.15 | 283,015 | — | — |
| 1985-10-15 | $6.50 | $7.06 | 219,094 | — | — |
| 1985-10-14 | $6.45 | $7.00 | 6,948 | — | — |
| 1985-10-11 | $6.37 | $6.91 | 16,212 | — | — |
| 1985-10-10 | $6.42 | $6.97 | 151,466 | — | — |
| 1985-10-09 | $6.31 | $6.85 | 11,580 | — | — |
| 1985-10-08 | $6.31 | $6.85 | 62,995 | — | — |
| 1985-10-07 | $6.34 | $6.88 | 56,974 | — | — |
| 1985-10-04 | $6.50 | $7.06 | 260,318 | — | — |
| 1985-10-03 | $6.56 | $7.12 | 171,847 | — | — |
| 1985-10-02 | $6.58 | $7.15 | 432,629 | — | — |
| 1985-10-01 | $6.56 | $7.12 | 439,577 | — | — |
| 1985-09-30 | $6.29 | $6.82 | 36,130 | — | — |
| 1985-09-26 | $6.34 | $6.88 | 44,467 | — | — |
| 1985-09-25 | $6.23 | $6.76 | 89,398 | — | — |
| 1985-09-24 | $6.26 | $6.79 | 89,398 | — | — |
| 1985-09-23 | $6.31 | $6.85 | 38,909 | — | — |
| 1985-09-20 | $6.34 | $6.88 | 87,545 | — | — |
| 1985-09-19 | $6.34 | $6.88 | 304,786 | — | — |
| 1985-09-18 | $6.23 | $6.76 | 84,302 | — | — |
| 1985-09-17 | $6.26 | $6.79 | 55,121 | — | — |
| 1985-09-16 | $6.23 | $6.76 | 209,830 | — | — |
| 1985-09-13 | $6.23 | $6.76 | 364,075 | — | — |
| 1985-09-12 | $6.21 | $6.74 | 117,190 | — | — |
| 1985-09-11 | $6.29 | $6.82 | 74,575 | — | — |
| 1985-09-10 | $6.40 | $6.94 | 113,021 | — | — |
| 1985-09-09 | $6.48 | $7.03 | 121,822 | — | — |
| 1985-09-06 | $6.45 | $7.00 | 308,028 | — | — |
| 1985-09-05 | $6.31 | $6.85 | 14,822 | — | — |
| 1985-09-04 | $6.26 | $6.79 | 324,240 | — | — |
| 1985-09-03 | $6.23 | $6.76 | 24,550 | — | — |
| 1985-08-30 | $6.29 | $6.82 | 69,943 | — | — |
| 1985-08-29 | $6.23 | $6.76 | 218,630 | — | — |
| 1985-08-28 | $6.21 | $6.74 | 180,185 | — | — |
| 1985-08-27 | $6.21 | $6.74 | 281,626 | — | — |
| 1985-08-26 | $6.15 | $6.68 | 110,242 | — | — |
| 1985-08-23 | $6.26 | $6.79 | 105,610 | — | — |
| 1985-08-22 | $6.23 | $6.76 | 39,835 | — | — |
| 1985-08-21 | $6.23 | $6.76 | 126,917 | — | — |
| 1985-08-20 | $6.23 | $6.76 | 700,358 | — | — |
| 1985-08-19 | $6.26 | $6.79 | 82,913 | — | — |
| 1985-08-16 | $6.15 | $6.68 | 143,592 | — | — |
| 1985-08-15 | $6.18 | $6.71 | 98,662 | — | — |
| 1985-08-14 | $6.18 | $6.71 | 156,562 | — | — |
| 1985-08-13 | $6.18 | $6.71 | 100,514 | — | — |
| 1985-08-12 | $6.23 | $6.76 | 146,371 | — | — |
| 1985-08-09 | $6.29 | $6.76 | 46,320 | — | — |
| 1985-08-08 | $6.37 | $6.85 | 120,432 | — | — |
| 1985-08-07 | $6.26 | $6.74 | 206,587 | — | — |
| 1985-08-06 | $6.29 | $6.76 | 142,666 | — | — |
| 1985-08-05 | $6.40 | $6.88 | 72,722 | — | — |
| 1985-08-02 | $6.37 | $6.85 | 381,214 | — | — |
| 1985-08-01 | $6.37 | $6.85 | 132,012 | — | — |
| 1985-07-31 | $6.26 | $6.74 | 111,631 | — | — |
| 1985-07-30 | $6.37 | $6.85 | 314,050 | — | — |
| 1985-07-29 | $6.42 | $6.91 | 110,705 | — | — |
| 1985-07-26 | $6.48 | $6.97 | 282,552 | — | — |
| 1985-07-25 | $6.34 | $6.82 | 232,526 | — | — |
| 1985-07-24 | $6.58 | $7.08 | 491,455 | — | — |
| 1985-07-23 | $6.10 | $6.56 | 421,512 | — | — |
| 1985-07-22 | $6.10 | $6.56 | 543,334 | — | — |
| 1985-07-19 | $6.02 | $6.47 | 37,056 | — | — |
| 1985-07-18 | $6.02 | $6.47 | 103,294 | — | — |
| 1985-07-17 | $6.02 | $6.47 | 261,708 | — | — |
| 1985-07-16 | $5.91 | $6.36 | 535,922 | — | — |
| 1985-07-15 | $5.80 | $6.24 | 190,838 | — | — |
| 1985-07-12 | $5.94 | $6.39 | 82,913 | — | — |
| 1985-07-11 | $6.04 | $6.50 | 96,346 | — | — |
| 1985-07-10 | $6.07 | $6.53 | 88,008 | — | — |
| 1985-07-09 | $6.04 | $6.50 | 317,292 | — | — |
| 1985-07-08 | $5.94 | $6.39 | 70,870 | — | — |
| 1985-07-05 | $5.91 | $6.36 | 258,929 | — | — |
| 1985-07-03 | $5.83 | $6.27 | 245,033 | — | — |
| 1985-07-02 | $5.94 | $6.39 | 102,830 | — | — |
| 1985-07-01 | $6.10 | $6.56 | 290,426 | — | — |
| 1985-06-28 | $6.10 | $6.56 | 91,714 | — | — |
| 1985-06-27 | $6.13 | $6.59 | 172,774 | — | — |
| 1985-06-26 | $6.15 | $6.62 | 135,254 | — | — |
| 1985-06-25 | $6.13 | $6.59 | 383,530 | — | — |
| 1985-06-24 | $5.94 | $6.39 | 93,566 | — | — |
| 1985-06-21 | $5.83 | $6.27 | 531,290 | — | — |
| 1985-06-20 | $5.69 | $6.13 | 459,494 | — | — |
| 1985-06-19 | $5.69 | $6.13 | 101,904 | — | — |
| 1985-06-18 | $5.56 | $5.98 | 62,532 | — | — |
| 1985-06-17 | $5.59 | $6.01 | 340,915 | — | — |
| 1985-06-14 | $5.72 | $6.16 | 62,532 | — | — |
| 1985-06-13 | $5.83 | $6.27 | 44,930 | — | — |
| 1985-06-12 | $5.83 | $6.27 | 136,181 | — | — |
| 1985-06-11 | $5.80 | $6.24 | 228,821 | — | — |
| 1985-06-10 | $5.80 | $6.24 | 50,489 | — | — |
| 1985-06-07 | $5.78 | $6.21 | 81,523 | — | — |
| 1985-06-06 | $5.78 | $6.21 | 251,981 | — | — |
| 1985-06-05 | $5.80 | $6.24 | 263,098 | — | — |
| 1985-06-04 | $5.83 | $6.27 | 110,242 | — | — |
| 1985-06-03 | $5.94 | $6.39 | 196,397 | — | — |
| 1985-05-31 | $6.04 | $6.50 | 312,197 | — | — |
| 1985-05-30 | $6.29 | $6.76 | 92,177 | — | — |
| 1985-05-29 | $6.40 | $6.88 | 120,895 | — | — |
| 1985-05-28 | $6.40 | $6.88 | 106,999 | — | — |
| 1985-05-24 | $6.42 | $6.91 | 787,440 | — | — |
| 1985-05-23 | $6.37 | $6.85 | 150,540 | — | — |
| 1985-05-22 | $6.42 | $6.91 | 24,086 | — | — |
| 1985-05-21 | $6.42 | $6.91 | 40,762 | — | — |
| 1985-05-20 | $6.42 | $6.91 | 233,453 | — | — |
| 1985-05-17 | $6.48 | $6.97 | 320,534 | — | — |
| 1985-05-16 | $6.42 | $6.91 | 88,008 | — | — |
| 1985-05-15 | $6.42 | $6.91 | 87,545 | — | — |
| 1985-05-14 | $6.45 | $6.94 | 58,363 | — | — |
| 1985-05-13 | $6.45 | $6.94 | 44,004 | — | — |
| 1985-05-10 | $6.48 | $6.97 | 608,182 | — | — |
| 1985-05-09 | $6.42 | $6.91 | 391,404 | — | — |
| 1985-05-08 | $6.53 | $6.97 | 20,844 | — | — |
| 1985-05-07 | $6.53 | $6.97 | 167,215 | — | — |
| 1985-05-06 | $6.61 | $7.05 | 77,818 | — | — |
| 1985-05-03 | $6.61 | $7.05 | 46,320 | — | — |
| 1985-05-02 | $6.61 | $7.05 | 131,549 | — | — |
| 1985-05-01 | $6.67 | $7.11 | 179,722 | — | — |
| 1985-04-30 | $6.69 | $7.14 | 439,577 | — | — |
| 1985-04-29 | $6.72 | $7.17 | 368,244 | — | — |
| 1985-04-26 | $6.64 | $7.08 | 105,610 | — | — |
| 1985-04-25 | $6.56 | $7.00 | 209,366 | — | — |
| 1985-04-24 | $6.53 | $6.97 | 74,112 | — | — |
| 1985-04-23 | $6.67 | $7.11 | 40,762 | — | — |
| 1985-04-22 | $6.64 | $7.08 | 315,439 | — | — |
| 1985-04-19 | $6.67 | $7.11 | 80,134 | — | — |
| 1985-04-18 | $6.53 | $6.97 | 24,086 | — | — |
| 1985-04-17 | $6.56 | $7.00 | 48,636 | — | — |
| 1985-04-16 | $6.53 | $6.97 | 98,662 | — | — |
| 1985-04-15 | $6.53 | $6.97 | 24,086 | — | — |
| 1985-04-12 | $6.50 | $6.94 | 31,961 | — | — |
| 1985-04-11 | $6.56 | $7.00 | 111,168 | — | — |
| 1985-04-10 | $6.50 | $6.94 | 100,051 | — | — |
| 1985-04-09 | $6.48 | $6.91 | 680,904 | — | — |
| 1985-04-08 | $6.45 | $6.88 | 196,397 | — | — |
| 1985-04-04 | $6.45 | $6.88 | 75,038 | — | — |
| 1985-04-03 | $6.56 | $7.00 | 295,058 | — | — |
| 1985-04-02 | $6.61 | $7.05 | 471,074 | — | — |
| 1985-04-01 | $6.50 | $6.94 | 591,970 | — | — |
| 1985-03-29 | $6.48 | $6.91 | 404,374 | — | — |
| 1985-03-28 | $6.48 | $6.91 | 270,509 | — | — |
| 1985-03-27 | $6.34 | $6.77 | 153,782 | — | — |
| 1985-03-26 | $6.31 | $6.74 | 59,290 | — | — |
| 1985-03-25 | $6.31 | $6.74 | 245,033 | — | — |
| 1985-03-22 | $6.29 | $6.71 | 290,426 | — | — |
| 1985-03-21 | $6.40 | $6.82 | 81,060 | — | — |
| 1985-03-20 | $6.42 | $6.85 | 14,822 | — | — |
| 1985-03-19 | $6.37 | $6.80 | 166,289 | — | — |
| 1985-03-18 | $6.31 | $6.74 | 66,238 | — | — |
| 1985-03-15 | $6.29 | $6.71 | 125,064 | — | — |
| 1985-03-14 | $6.42 | $6.85 | 91,714 | — | — |
| 1985-03-13 | $6.45 | $6.88 | 51,878 | — | — |
| 1985-03-12 | $6.37 | $6.80 | 40,762 | — | — |
| 1985-03-11 | $6.37 | $6.80 | 64,385 | — | — |
| 1985-03-08 | $6.37 | $6.80 | 313,123 | — | — |
| 1985-03-07 | $6.26 | $6.68 | 201,492 | — | — |
| 1985-03-06 | $6.18 | $6.59 | 93,103 | — | — |
| 1985-03-05 | $6.21 | $6.62 | 164,436 | — | — |
| 1985-03-04 | $6.26 | $6.68 | 579,926 | — | — |
| 1985-03-01 | $6.29 | $6.71 | 127,380 | — | — |
| 1985-02-28 | $6.26 | $6.68 | 78,281 | — | — |
| 1985-02-27 | $6.31 | $6.74 | 138,960 | — | — |
| 1985-02-26 | $6.29 | $6.71 | 456,252 | — | — |
| 1985-02-25 | $6.26 | $6.68 | 144,055 | — | — |
| 1985-02-22 | $6.26 | $6.68 | 322,387 | — | — |
| 1985-02-21 | $6.15 | $6.56 | 200,566 | — | — |
| 1985-02-20 | $6.21 | $6.62 | 126,917 | — | — |
| 1985-02-19 | $6.29 | $6.71 | 352,495 | — | — |
| 1985-02-15 | $6.31 | $6.74 | 247,812 | — | — |
| 1985-02-14 | $6.31 | $6.74 | 134,791 | — | — |
| 1985-02-13 | $6.37 | $6.80 | 683,683 | — | — |
| 1985-02-12 | $6.40 | $6.82 | 153,782 | — | — |
| 1985-02-11 | $6.42 | $6.85 | 459,494 | — | — |
| 1985-02-08 | $6.37 | $6.80 | 500,256 | — | — |
| 1985-02-07 | $6.37 | $6.74 | 1,017,187 | — | — |
| 1985-02-06 | $6.29 | $6.65 | 501,646 | — | — |
| 1985-02-05 | $6.07 | $6.42 | 241,327 | — | — |
| 1985-02-04 | $6.07 | $6.42 | 167,215 | — | — |
| 1985-02-01 | $6.04 | $6.40 | 177,406 | — | — |
| 1985-01-31 | $6.02 | $6.37 | 72,722 | — | — |
| 1985-01-30 | $5.86 | $6.20 | 154,709 | — | — |
| 1985-01-29 | $5.69 | $6.02 | 113,947 | — | — |
| 1985-01-28 | $5.67 | $6.00 | 427,070 | — | — |
| 1985-01-25 | $5.64 | $5.97 | 115,800 | — | — |
| 1985-01-24 | $5.56 | $5.88 | 136,181 | — | — |
| 1985-01-23 | $5.61 | $5.94 | 787,903 | — | — |
| 1985-01-22 | $5.64 | $5.97 | 77,354 | — | — |
| 1985-01-21 | $5.75 | $6.08 | 100,978 | — | — |
| 1985-01-18 | $5.56 | $5.88 | 56,510 | — | — |
| 1985-01-17 | $5.53 | $5.85 | 154,246 | — | — |
| 1985-01-16 | $5.51 | $5.82 | 73,186 | — | — |
| 1985-01-15 | $5.48 | $5.80 | 212,146 | — | — |
| 1985-01-14 | $5.42 | $5.74 | 2,318,316 | — | — |
| 1985-01-11 | $5.48 | $5.80 | 337,673 | — | — |
| 1985-01-10 | $5.64 | $5.97 | 105,610 | — | — |
| 1985-01-09 | $5.26 | $5.57 | 130,622 | — | — |
| 1985-01-08 | $5.29 | $5.60 | 53,731 | — | — |
| 1985-01-07 | $5.24 | $5.54 | 202,882 | — | — |
| 1985-01-04 | $5.10 | $5.40 | 404,374 | — | — |
| 1985-01-03 | $5.21 | $5.51 | 180,185 | — | — |
| 1985-01-02 | $5.45 | $5.77 | 178,795 | — | — |