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 | $7.19 | $7.19 | 35,200 | — | — |
| 1985-12-30 | $7.34 | $7.34 | 12,800 | — | — |
| 1985-12-27 | $7.19 | $7.19 | 27,200 | — | — |
| 1985-12-26 | $7.19 | $7.19 | 4,400 | — | — |
| 1985-12-24 | $7.22 | $7.22 | 10,400 | — | — |
| 1985-12-23 | $7.38 | $7.38 | 11,600 | — | — |
| 1985-12-20 | $7.53 | $7.53 | 33,200 | — | — |
| 1985-12-19 | $7.34 | $7.34 | 18,000 | — | — |
| 1985-12-18 | $7.28 | $7.28 | 157,600 | — | — |
| 1985-12-17 | $7.25 | $7.25 | 20,000 | — | — |
| 1985-12-16 | $7.31 | $7.31 | 28,000 | — | — |
| 1985-12-13 | $7.28 | $7.28 | 28,800 | — | — |
| 1985-12-12 | $7.34 | $7.34 | 23,600 | — | — |
| 1985-12-11 | $7.28 | $7.28 | 209,200 | — | — |
| 1985-12-10 | $7.47 | $7.47 | 21,200 | — | — |
| 1985-12-09 | $7.31 | $7.31 | 25,600 | — | — |
| 1985-12-06 | $7.19 | $7.19 | 11,600 | — | — |
| 1985-12-05 | $7.31 | $7.31 | 64,000 | — | — |
| 1985-12-04 | $7.16 | $7.16 | 15,600 | — | — |
| 1985-12-03 | $7.19 | $7.19 | 36,800 | — | — |
| 1985-12-02 | $7.19 | $7.19 | 47,200 | — | — |
| 1985-11-29 | $7.34 | $7.34 | 9,200 | — | — |
| 1985-11-27 | $7.22 | $7.22 | 31,200 | — | — |
| 1985-11-26 | $6.97 | $6.97 | 16,000 | — | — |
| 1985-11-25 | $7.00 | $7.00 | 21,200 | — | — |
| 1985-11-22 | $7.00 | $7.00 | 33,600 | — | — |
| 1985-11-21 | $6.91 | $6.91 | 139,600 | — | — |
| 1985-11-20 | $6.88 | $6.87 | 17,600 | — | — |
| 1985-11-19 | $6.94 | $6.94 | 18,400 | — | — |
| 1985-11-18 | $6.94 | $6.94 | 20,400 | — | — |
| 1985-11-15 | $6.97 | $6.97 | 27,200 | — | — |
| 1985-11-14 | $6.94 | $6.94 | 28,000 | — | — |
| 1985-11-13 | $6.84 | $6.84 | 23,200 | — | — |
| 1985-11-12 | $7.06 | $7.06 | 38,800 | — | — |
| 1985-11-11 | $6.94 | $6.94 | 32,400 | — | — |
| 1985-11-08 | $6.81 | $6.81 | 14,800 | — | — |
| 1985-11-07 | $6.72 | $6.72 | 23,200 | — | — |
| 1985-11-06 | $6.75 | $6.75 | 59,200 | — | — |
| 1985-11-05 | $6.63 | $6.63 | 22,800 | — | — |
| 1985-11-04 | $6.56 | $6.56 | 50,800 | — | — |
| 1985-11-01 | $6.56 | $6.56 | 288,400 | — | — |
| 1985-10-31 | $6.44 | $6.44 | 30,800 | — | — |
| 1985-10-30 | $6.44 | $6.44 | 224,400 | — | — |
| 1985-10-29 | $6.38 | $6.38 | 22,000 | — | — |
| 1985-10-28 | $6.44 | $6.44 | 785,200 | — | — |
| 1985-10-25 | $6.44 | $6.44 | 55,200 | — | — |
| 1985-10-24 | $6.41 | $6.41 | 5,600 | — | — |
| 1985-10-23 | $6.41 | $6.41 | 17,600 | — | — |
| 1985-10-22 | $6.38 | $6.38 | 46,000 | — | — |
| 1985-10-21 | $6.31 | $6.31 | 20,800 | — | — |
| 1985-10-18 | $6.34 | $6.34 | 25,600 | — | — |
| 1985-10-17 | $6.34 | $6.34 | 8,400 | — | — |
| 1985-10-16 | $6.38 | $6.38 | 50,400 | — | — |
| 1985-10-15 | $6.38 | $6.38 | 8,000 | — | — |
| 1985-10-14 | $6.38 | $6.38 | 46,400 | — | — |
| 1985-10-11 | $6.41 | $6.41 | 10,800 | — | — |
| 1985-10-10 | $6.41 | $6.41 | 32,800 | — | — |
| 1985-10-09 | $6.47 | $6.47 | 32,400 | — | — |
| 1985-10-08 | $6.41 | $6.41 | 86,000 | — | — |
| 1985-10-07 | $6.38 | $6.38 | 7,600 | — | — |
| 1985-10-04 | $6.44 | $6.44 | 9,200 | — | — |
| 1985-10-03 | $6.44 | $6.44 | 10,400 | — | — |
| 1985-10-02 | $6.41 | $6.41 | 20,000 | — | — |
| 1985-10-01 | $6.38 | $6.38 | 8,000 | — | — |
| 1985-09-30 | $6.31 | $6.31 | 34,400 | — | — |
| 1985-09-26 | $6.41 | $6.41 | 26,800 | — | — |
| 1985-09-25 | $6.41 | $6.41 | 15,200 | — | — |
| 1985-09-24 | $6.47 | $6.47 | 17,600 | — | — |
| 1985-09-23 | $6.53 | $6.53 | 15,600 | — | — |
| 1985-09-20 | $6.50 | $6.50 | 6,800 | — | — |
| 1985-09-19 | $6.53 | $6.53 | 1,215,200 | — | — |
| 1985-09-18 | $6.53 | $6.53 | 14,400 | — | — |
| 1985-09-17 | $6.63 | $6.63 | 14,000 | — | — |
| 1985-09-16 | $6.63 | $6.63 | 18,000 | — | — |
| 1985-09-13 | $6.69 | $6.69 | 8,000 | — | — |
| 1985-09-12 | $6.66 | $6.66 | 61,200 | — | — |
| 1985-09-11 | $6.66 | $6.66 | 16,800 | — | — |
| 1985-09-10 | $6.72 | $6.72 | 6,000 | — | — |
| 1985-09-09 | $6.66 | $6.66 | 16,400 | — | — |
| 1985-09-06 | $6.63 | $6.63 | 8,800 | — | — |
| 1985-09-05 | $6.69 | $6.69 | 11,200 | — | — |
| 1985-09-04 | $6.72 | $6.72 | 7,600 | — | — |
| 1985-09-03 | $6.66 | $6.66 | 18,800 | — | — |
| 1985-08-30 | $6.63 | $6.63 | 31,200 | — | — |
| 1985-08-29 | $6.63 | $6.63 | 10,000 | — | — |
| 1985-08-28 | $6.69 | $6.69 | 146,000 | — | — |
| 1985-08-27 | $6.72 | $6.72 | 27,600 | — | — |
| 1985-08-26 | $6.56 | $6.56 | 10,800 | — | — |
| 1985-08-23 | $6.63 | $6.63 | 25,200 | — | — |
| 1985-08-22 | $6.63 | $6.63 | 18,000 | — | — |
| 1985-08-21 | $6.66 | $6.66 | 19,200 | — | — |
| 1985-08-20 | $6.72 | $6.72 | 14,400 | — | — |
| 1985-08-19 | $6.59 | $6.59 | 8,400 | — | — |
| 1985-08-16 | $6.56 | $6.56 | 12,400 | — | — |
| 1985-08-15 | $6.69 | $6.69 | 21,600 | — | — |
| 1985-08-14 | $6.59 | $6.59 | 6,000 | — | — |
| 1985-08-13 | $6.56 | $6.56 | 4,000 | — | — |
| 1985-08-12 | $6.56 | $6.56 | 30,000 | — | — |
| 1985-08-09 | $6.50 | $6.50 | 43,200 | — | — |
| 1985-08-08 | $6.47 | $6.47 | 23,600 | — | — |
| 1985-08-07 | $6.44 | $6.44 | 107,200 | — | — |
| 1985-08-06 | $6.50 | $6.50 | 26,800 | — | — |
| 1985-08-05 | $6.84 | $6.84 | 5,200 | — | — |
| 1985-08-02 | $6.91 | $6.91 | 12,000 | — | — |
| 1985-08-01 | $6.97 | $6.97 | 17,600 | — | — |
| 1985-07-31 | $6.84 | $6.84 | 37,200 | — | — |
| 1985-07-30 | $6.75 | $6.75 | 23,600 | — | — |
| 1985-07-29 | $6.97 | $6.97 | 10,400 | — | — |
| 1985-07-26 | $7.09 | $7.09 | 8,000 | — | — |
| 1985-07-25 | $7.03 | $7.03 | 20,400 | — | — |
| 1985-07-24 | $7.06 | $7.06 | 24,000 | — | — |
| 1985-07-23 | $6.94 | $6.94 | 54,400 | — | — |
| 1985-07-22 | $7.13 | $7.13 | 25,600 | — | — |
| 1985-07-19 | $7.22 | $7.22 | 26,800 | — | — |
| 1985-07-18 | $7.13 | $7.13 | 8,000 | — | — |
| 1985-07-17 | $7.22 | $7.22 | 153,200 | — | — |
| 1985-07-16 | $7.19 | $7.19 | 36,000 | — | — |
| 1985-07-15 | $7.22 | $7.22 | 29,200 | — | — |
| 1985-07-12 | $7.16 | $7.16 | 7,200 | — | — |
| 1985-07-11 | $7.16 | $7.16 | 21,200 | — | — |
| 1985-07-10 | $7.25 | $7.25 | 14,000 | — | — |
| 1985-07-09 | $7.25 | $7.25 | 32,000 | — | — |
| 1985-07-08 | $7.19 | $7.19 | 46,000 | — | — |
| 1985-07-05 | $7.22 | $7.22 | 21,200 | — | — |
| 1985-07-03 | $7.16 | $7.16 | 10,400 | — | — |
| 1985-07-02 | $7.31 | $7.31 | 12,800 | — | — |
| 1985-07-01 | $7.16 | $7.16 | 7,200 | — | — |
| 1985-06-28 | $7.25 | $7.25 | 37,600 | — | — |
| 1985-06-27 | $7.38 | $7.38 | 8,400 | — | — |
| 1985-06-26 | $7.31 | $7.31 | 22,000 | — | — |
| 1985-06-25 | $7.38 | $7.38 | 17,600 | — | — |
| 1985-06-24 | $7.34 | $7.34 | 4,800 | — | — |
| 1985-06-21 | $7.44 | $7.44 | 42,400 | — | — |
| 1985-06-20 | $7.44 | $7.44 | 12,400 | — | — |
| 1985-06-19 | $7.53 | $7.53 | 19,600 | — | — |
| 1985-06-18 | $7.59 | $7.59 | 52,800 | — | — |
| 1985-06-17 | $7.63 | $7.63 | 26,000 | — | — |
| 1985-06-14 | $7.50 | $7.50 | 7,600 | — | — |
| 1985-06-13 | $7.50 | $7.50 | 23,200 | — | — |
| 1985-06-12 | $7.50 | $7.50 | 18,400 | — | — |
| 1985-06-11 | $7.50 | $7.50 | 26,400 | — | — |
| 1985-06-10 | $7.47 | $7.47 | 33,200 | — | — |
| 1985-06-07 | $7.28 | $7.28 | 25,600 | — | — |
| 1985-06-06 | $7.25 | $7.25 | 31,200 | — | — |
| 1985-06-05 | $7.09 | $7.09 | 15,200 | — | — |
| 1985-06-04 | $7.09 | $7.09 | 18,000 | — | — |
| 1985-06-03 | $7.13 | $7.13 | 8,400 | — | — |
| 1985-05-31 | $7.16 | $7.16 | 38,400 | — | — |
| 1985-05-30 | $7.00 | $7.00 | 12,400 | — | — |
| 1985-05-29 | $7.00 | $7.00 | 30,000 | — | — |
| 1985-05-28 | $6.97 | $6.97 | 8,800 | — | — |
| 1985-05-24 | $7.00 | $7.00 | 2,800 | — | — |
| 1985-05-23 | $7.00 | $7.00 | 14,400 | — | — |
| 1985-05-22 | $7.00 | $7.00 | 13,600 | — | — |
| 1985-05-21 | $6.97 | $6.97 | 19,600 | — | — |
| 1985-05-20 | $7.00 | $7.00 | 22,000 | — | — |
| 1985-05-17 | $7.03 | $7.03 | 29,200 | — | — |
| 1985-05-16 | $7.00 | $7.00 | 12,400 | — | — |
| 1985-05-15 | $6.97 | $6.97 | 6,800 | — | — |
| 1985-05-14 | $7.00 | $7.00 | 13,200 | — | — |
| 1985-05-13 | $6.91 | $6.91 | 22,400 | — | — |
| 1985-05-10 | $6.91 | $6.91 | 31,600 | — | — |
| 1985-05-09 | $6.97 | $6.97 | 15,600 | — | — |
| 1985-05-08 | $7.00 | $7.00 | 28,800 | — | — |
| 1985-05-07 | $6.94 | $6.94 | 10,000 | — | — |
| 1985-05-06 | $6.88 | $6.87 | 14,400 | — | — |
| 1985-05-03 | $6.94 | $6.94 | 16,800 | — | — |
| 1985-05-02 | $6.94 | $6.94 | 6,400 | — | — |
| 1985-05-01 | $6.97 | $6.97 | 25,600 | — | — |
| 1985-04-30 | $6.94 | $6.94 | 6,400 | — | — |
| 1985-04-29 | $6.88 | $6.87 | 13,200 | — | — |
| 1985-04-26 | $6.91 | $6.91 | 15,600 | — | — |
| 1985-04-25 | $6.91 | $6.91 | 14,400 | — | — |
| 1985-04-24 | $6.88 | $6.87 | 6,000 | — | — |
| 1985-04-23 | $6.88 | $6.87 | 13,200 | — | — |
| 1985-04-22 | $6.88 | $6.87 | 9,200 | — | — |
| 1985-04-19 | $6.88 | $6.87 | 11,200 | — | — |
| 1985-04-18 | $6.88 | $6.87 | 5,600 | — | — |
| 1985-04-17 | $6.88 | $6.87 | 28,000 | — | — |
| 1985-04-16 | $6.88 | $6.87 | 16,000 | — | — |
| 1985-04-15 | $6.88 | $6.87 | 11,600 | — | — |
| 1985-04-12 | $6.88 | $6.87 | 12,000 | — | — |
| 1985-04-11 | $6.91 | $6.91 | 6,000 | — | — |
| 1985-04-10 | $7.00 | $7.00 | 18,800 | — | — |
| 1985-04-09 | $7.13 | $7.13 | 59,200 | — | — |
| 1985-04-08 | $7.06 | $7.06 | 46,000 | — | — |
| 1985-04-04 | $6.78 | $6.78 | 24,800 | — | — |
| 1985-04-03 | $6.81 | $6.81 | 22,400 | — | — |
| 1985-04-02 | $6.75 | $6.75 | 10,800 | — | — |
| 1985-04-01 | $6.75 | $6.75 | 11,200 | — | — |
| 1985-03-29 | $6.75 | $6.75 | 15,200 | — | — |
| 1985-03-28 | $6.75 | $6.75 | 26,000 | — | — |
| 1985-03-27 | $6.88 | $6.87 | 19,600 | — | — |
| 1985-03-26 | $6.75 | $6.75 | 7,600 | — | — |
| 1985-03-25 | $6.84 | $6.84 | 14,000 | — | — |
| 1985-03-22 | $7.06 | $7.06 | 248,800 | — | — |
| 1985-03-21 | $7.09 | $7.09 | 29,200 | — | — |
| 1985-03-20 | $7.00 | $7.00 | 29,200 | — | — |
| 1985-03-19 | $7.06 | $7.06 | 297,200 | — | — |
| 1985-03-18 | $6.81 | $6.81 | 432,400 | — | — |
| 1985-03-15 | $6.88 | $6.87 | 3,600 | — | — |
| 1985-03-14 | $6.91 | $6.91 | 19,600 | — | — |
| 1985-03-13 | $6.84 | $6.84 | 10,800 | — | — |
| 1985-03-12 | $6.94 | $6.94 | 10,000 | — | — |
| 1985-03-11 | $6.94 | $6.94 | 16,400 | — | — |
| 1985-03-08 | $6.97 | $6.97 | 28,000 | — | — |
| 1985-03-07 | $6.75 | $6.75 | 18,400 | — | — |
| 1985-03-06 | $6.69 | $6.69 | 12,000 | — | — |
| 1985-03-05 | $6.63 | $6.63 | 6,800 | — | — |
| 1985-03-04 | $6.63 | $6.63 | 14,400 | — | — |
| 1985-03-01 | $6.59 | $6.59 | 8,000 | — | — |
| 1985-02-28 | $6.53 | $6.53 | 21,600 | — | — |
| 1985-02-27 | $6.53 | $6.53 | 173,200 | — | — |
| 1985-02-26 | $6.53 | $6.53 | 38,000 | — | — |
| 1985-02-25 | $6.59 | $6.59 | 99,200 | — | — |
| 1985-02-22 | $6.56 | $6.56 | 12,800 | — | — |
| 1985-02-21 | $6.63 | $6.63 | 22,000 | — | — |
| 1985-02-20 | $6.63 | $6.63 | 20,000 | — | — |
| 1985-02-19 | $6.63 | $6.63 | 30,000 | — | — |
| 1985-02-15 | $6.63 | $6.63 | 18,800 | — | — |
| 1985-02-14 | $6.75 | $6.75 | 27,200 | — | — |
| 1985-02-13 | $6.72 | $6.72 | 35,600 | — | — |
| 1985-02-12 | $6.56 | $6.56 | 12,400 | — | — |
| 1985-02-11 | $6.56 | $6.56 | 18,000 | — | — |
| 1985-02-08 | $6.56 | $6.56 | 22,800 | — | — |
| 1985-02-07 | $6.50 | $6.50 | 53,600 | — | — |
| 1985-02-06 | $6.53 | $6.53 | 8,800 | — | — |
| 1985-02-05 | $6.53 | $6.53 | 421,200 | — | — |
| 1985-02-04 | $6.47 | $6.47 | 523,600 | — | — |
| 1985-02-01 | $6.50 | $6.50 | 12,800 | — | — |
| 1985-01-31 | $6.50 | $6.50 | 31,600 | — | — |
| 1985-01-30 | $6.53 | $6.53 | 32,000 | — | — |
| 1985-01-29 | $6.47 | $6.47 | 11,200 | — | — |
| 1985-01-28 | $6.50 | $6.50 | 75,200 | — | — |
| 1985-01-25 | $6.66 | $6.66 | 18,800 | — | — |
| 1985-01-24 | $6.75 | $6.75 | 14,000 | — | — |
| 1985-01-23 | $6.75 | $6.75 | 12,800 | — | — |
| 1985-01-22 | $6.66 | $6.66 | 29,600 | — | — |
| 1985-01-21 | $6.63 | $6.63 | 12,000 | — | — |
| 1985-01-18 | $6.72 | $6.72 | 39,600 | — | — |
| 1985-01-17 | $6.56 | $6.56 | 20,400 | — | — |
| 1985-01-16 | $6.53 | $6.53 | 14,000 | — | — |
| 1985-01-15 | $6.56 | $6.56 | 26,400 | — | — |
| 1985-01-14 | $6.41 | $6.41 | 56,000 | — | — |
| 1985-01-11 | $6.59 | $6.59 | 28,800 | — | — |
| 1985-01-10 | $6.47 | $6.47 | 46,800 | — | — |
| 1985-01-09 | $6.31 | $6.31 | 68,400 | — | — |
| 1985-01-08 | $6.38 | $6.38 | 35,200 | — | — |
| 1985-01-07 | $6.25 | $6.25 | 32,800 | — | — |
| 1985-01-04 | $6.31 | $6.31 | 12,800 | — | — |
| 1985-01-03 | $6.38 | $6.38 | 9,200 | — | — |
| 1985-01-02 | $6.50 | $6.50 | 42,800 | — | — |