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 | $6.75 | $7.28 | 285,800 | — | — |
| 1985-12-30 | $6.81 | $7.34 | 174,200 | — | — |
| 1985-12-27 | $6.75 | $7.28 | 97,400 | — | — |
| 1985-12-26 | $6.63 | $7.14 | 46,800 | — | — |
| 1985-12-24 | $6.69 | $7.21 | 109,400 | — | — |
| 1985-12-23 | $6.81 | $7.34 | 149,600 | — | — |
| 1985-12-20 | $7.25 | $7.82 | 896,400 | — | — |
| 1985-12-19 | $6.69 | $7.21 | 193,600 | — | — |
| 1985-12-18 | $6.69 | $7.21 | 215,600 | — | — |
| 1985-12-17 | $6.56 | $7.07 | 167,000 | — | — |
| 1985-12-16 | $6.63 | $7.14 | 490,800 | — | — |
| 1985-12-13 | $6.56 | $7.07 | 249,200 | — | — |
| 1985-12-12 | $6.44 | $6.94 | 216,400 | — | — |
| 1985-12-11 | $6.31 | $6.80 | 193,600 | — | — |
| 1985-12-10 | $6.31 | $6.80 | 427,800 | — | — |
| 1985-12-09 | $6.56 | $7.07 | 307,400 | — | — |
| 1985-12-06 | $6.56 | $7.07 | 163,800 | — | — |
| 1985-12-05 | $6.50 | $7.01 | 193,400 | — | — |
| 1985-12-04 | $6.69 | $7.21 | 256,200 | — | — |
| 1985-12-03 | $6.50 | $7.01 | 143,000 | — | — |
| 1985-12-02 | $6.50 | $7.01 | 296,600 | — | — |
| 1985-11-29 | $6.44 | $6.91 | 118,400 | — | — |
| 1985-11-27 | $6.50 | $6.98 | 88,600 | — | — |
| 1985-11-26 | $6.50 | $6.98 | 106,800 | — | — |
| 1985-11-25 | $6.50 | $6.98 | 266,800 | — | — |
| 1985-11-22 | $6.50 | $6.98 | 243,600 | — | — |
| 1985-11-21 | $6.44 | $6.91 | 106,000 | — | — |
| 1985-11-20 | $6.38 | $6.85 | 108,800 | — | — |
| 1985-11-19 | $6.38 | $6.85 | 211,600 | — | — |
| 1985-11-18 | $6.38 | $6.85 | 263,400 | — | — |
| 1985-11-15 | $6.38 | $6.85 | 273,800 | — | — |
| 1985-11-14 | $6.44 | $6.91 | 52,200 | — | — |
| 1985-11-13 | $6.44 | $6.91 | 186,800 | — | — |
| 1985-11-12 | $6.50 | $6.98 | 197,400 | — | — |
| 1985-11-11 | $6.44 | $6.91 | 158,000 | — | — |
| 1985-11-08 | $6.38 | $6.85 | 84,000 | — | — |
| 1985-11-07 | $6.44 | $6.91 | 476,600 | — | — |
| 1985-11-06 | $6.38 | $6.85 | 115,800 | — | — |
| 1985-11-05 | $6.31 | $6.78 | 119,800 | — | — |
| 1985-11-04 | $6.38 | $6.85 | 125,400 | — | — |
| 1985-11-01 | $6.38 | $6.85 | 74,200 | — | — |
| 1985-10-31 | $6.38 | $6.85 | 288,600 | — | — |
| 1985-10-30 | $6.44 | $6.91 | 84,000 | — | — |
| 1985-10-29 | $6.56 | $7.05 | 159,800 | — | — |
| 1985-10-28 | $6.69 | $7.18 | 291,800 | — | — |
| 1985-10-25 | $6.75 | $7.25 | 268,000 | — | — |
| 1985-10-24 | $6.69 | $7.18 | 480,600 | — | — |
| 1985-10-23 | $6.50 | $6.98 | 325,000 | — | — |
| 1985-10-22 | $6.50 | $6.98 | 349,200 | — | — |
| 1985-10-21 | $6.38 | $6.85 | 111,800 | — | — |
| 1985-10-18 | $6.31 | $6.78 | 454,800 | — | — |
| 1985-10-17 | $6.50 | $6.98 | 1,053,400 | — | — |
| 1985-10-16 | $6.25 | $6.71 | 797,600 | — | — |
| 1985-10-15 | $5.75 | $6.17 | 323,800 | — | — |
| 1985-10-14 | $5.75 | $6.17 | 119,600 | — | — |
| 1985-10-11 | $5.69 | $6.11 | 74,800 | — | — |
| 1985-10-10 | $5.69 | $6.11 | 131,400 | — | — |
| 1985-10-09 | $5.75 | $6.17 | 159,600 | — | — |
| 1985-10-08 | $5.69 | $6.11 | 86,400 | — | — |
| 1985-10-07 | $5.63 | $6.04 | 105,400 | — | — |
| 1985-10-04 | $5.56 | $5.97 | 142,200 | — | — |
| 1985-10-03 | $5.63 | $6.04 | 97,800 | — | — |
| 1985-10-02 | $5.63 | $6.04 | 182,200 | — | — |
| 1985-10-01 | $5.69 | $6.11 | 507,800 | — | — |
| 1985-09-30 | $5.56 | $5.97 | 194,800 | — | — |
| 1985-09-26 | $5.69 | $6.11 | 154,600 | — | — |
| 1985-09-25 | $5.69 | $6.11 | 53,000 | — | — |
| 1985-09-24 | $5.63 | $6.04 | 111,200 | — | — |
| 1985-09-23 | $5.75 | $6.17 | 115,600 | — | — |
| 1985-09-20 | $5.75 | $6.17 | 291,000 | — | — |
| 1985-09-19 | $5.63 | $6.04 | 64,400 | — | — |
| 1985-09-18 | $5.56 | $5.97 | 84,800 | — | — |
| 1985-09-17 | $5.63 | $6.04 | 127,200 | — | — |
| 1985-09-16 | $5.63 | $6.04 | 158,200 | — | — |
| 1985-09-13 | $5.69 | $6.11 | 162,200 | — | — |
| 1985-09-12 | $5.56 | $5.97 | 129,200 | — | — |
| 1985-09-11 | $5.56 | $5.97 | 170,000 | — | — |
| 1985-09-10 | $5.69 | $6.11 | 74,800 | — | — |
| 1985-09-09 | $5.69 | $6.11 | 70,600 | — | — |
| 1985-09-06 | $5.69 | $6.11 | 63,000 | — | — |
| 1985-09-05 | $5.63 | $6.04 | 197,400 | — | — |
| 1985-09-04 | $5.69 | $6.08 | 279,800 | — | — |
| 1985-09-03 | $5.63 | $6.01 | 516,800 | — | — |
| 1985-08-30 | $5.69 | $6.08 | 32,200 | — | — |
| 1985-08-29 | $5.75 | $6.15 | 34,800 | — | — |
| 1985-08-28 | $5.81 | $6.21 | 124,600 | — | — |
| 1985-08-27 | $5.88 | $6.28 | 228,000 | — | — |
| 1985-08-26 | $5.81 | $6.21 | 157,400 | — | — |
| 1985-08-23 | $5.50 | $5.88 | 88,000 | — | — |
| 1985-08-22 | $5.44 | $5.81 | 99,200 | — | — |
| 1985-08-21 | $5.56 | $5.95 | 119,000 | — | — |
| 1985-08-20 | $5.44 | $5.81 | 280,000 | — | — |
| 1985-08-19 | $5.38 | $5.75 | 97,600 | — | — |
| 1985-08-16 | $5.50 | $5.88 | 43,600 | — | — |
| 1985-08-15 | $5.69 | $6.08 | 80,800 | — | — |
| 1985-08-14 | $5.69 | $6.08 | 83,200 | — | — |
| 1985-08-13 | $5.69 | $6.08 | 78,400 | — | — |
| 1985-08-12 | $5.75 | $6.15 | 72,000 | — | — |
| 1985-08-09 | $5.63 | $6.01 | 78,800 | — | — |
| 1985-08-08 | $5.69 | $6.08 | 58,200 | — | — |
| 1985-08-07 | $5.63 | $6.01 | 114,600 | — | — |
| 1985-08-06 | $5.50 | $5.88 | 112,200 | — | — |
| 1985-08-05 | $5.69 | $6.08 | 96,600 | — | — |
| 1985-08-02 | $5.69 | $6.08 | 72,600 | — | — |
| 1985-08-01 | $5.69 | $6.08 | 69,000 | — | — |
| 1985-07-31 | $5.69 | $6.08 | 140,000 | — | — |
| 1985-07-30 | $5.63 | $6.01 | 242,400 | — | — |
| 1985-07-29 | $5.69 | $6.08 | 56,400 | — | — |
| 1985-07-26 | $5.88 | $6.28 | 99,400 | — | — |
| 1985-07-25 | $5.94 | $6.35 | 132,400 | — | — |
| 1985-07-24 | $5.88 | $6.28 | 125,600 | — | — |
| 1985-07-23 | $5.75 | $6.15 | 58,200 | — | — |
| 1985-07-22 | $5.81 | $6.21 | 127,000 | — | — |
| 1985-07-19 | $5.94 | $6.35 | 220,800 | — | — |
| 1985-07-18 | $5.69 | $6.08 | 198,400 | — | — |
| 1985-07-17 | $5.56 | $5.95 | 139,200 | — | — |
| 1985-07-16 | $5.56 | $5.95 | 59,000 | — | — |
| 1985-07-15 | $5.56 | $5.95 | 122,600 | — | — |
| 1985-07-12 | $5.56 | $5.95 | 64,200 | — | — |
| 1985-07-11 | $5.50 | $5.88 | 204,600 | — | — |
| 1985-07-10 | $5.63 | $6.01 | 169,200 | — | — |
| 1985-07-09 | $5.50 | $5.88 | 139,200 | — | — |
| 1985-07-08 | $5.44 | $5.81 | 113,400 | — | — |
| 1985-07-05 | $5.44 | $5.81 | 47,000 | — | — |
| 1985-07-03 | $5.38 | $5.75 | 56,400 | — | — |
| 1985-07-02 | $5.38 | $5.75 | 524,000 | — | — |
| 1985-07-01 | $5.50 | $5.88 | 250,000 | — | — |
| 1985-06-28 | $5.44 | $5.81 | 214,000 | — | — |
| 1985-06-27 | $5.31 | $5.68 | 67,400 | — | — |
| 1985-06-26 | $5.25 | $5.61 | 48,600 | — | — |
| 1985-06-25 | $5.25 | $5.61 | 68,800 | — | — |
| 1985-06-24 | $5.13 | $5.48 | 208,400 | — | — |
| 1985-06-21 | $5.50 | $5.88 | 254,800 | — | — |
| 1985-06-20 | $5.06 | $5.41 | 276,400 | — | — |
| 1985-06-19 | $4.94 | $5.28 | 122,600 | — | — |
| 1985-06-18 | $5.00 | $5.35 | 129,800 | — | — |
| 1985-06-17 | $5.06 | $5.41 | 190,400 | — | — |
| 1985-06-14 | $5.06 | $5.41 | 204,400 | — | — |
| 1985-06-13 | $5.13 | $5.48 | 406,600 | — | — |
| 1985-06-12 | $5.06 | $5.41 | 144,000 | — | — |
| 1985-06-11 | $5.19 | $5.55 | 96,000 | — | — |
| 1985-06-10 | $5.19 | $5.55 | 130,200 | — | — |
| 1985-06-07 | $5.25 | $5.61 | 200,800 | — | — |
| 1985-06-06 | $5.38 | $5.72 | 93,800 | — | — |
| 1985-06-05 | $5.44 | $5.79 | 296,000 | — | — |
| 1985-06-04 | $5.50 | $5.85 | 126,200 | — | — |
| 1985-06-03 | $5.63 | $5.99 | 241,200 | — | — |
| 1985-05-31 | $5.75 | $6.12 | 198,200 | — | — |
| 1985-05-30 | $5.63 | $5.99 | 556,200 | — | — |
| 1985-05-29 | $5.56 | $5.92 | 251,400 | — | — |
| 1985-05-28 | $5.56 | $5.92 | 971,000 | — | — |
| 1985-05-24 | $5.63 | $5.99 | 183,000 | — | — |
| 1985-05-23 | $5.69 | $6.05 | 130,600 | — | — |
| 1985-05-22 | $5.69 | $6.05 | 76,200 | — | — |
| 1985-05-21 | $5.75 | $6.12 | 174,000 | — | — |
| 1985-05-20 | $5.69 | $6.05 | 176,000 | — | — |
| 1985-05-17 | $5.69 | $6.05 | 83,000 | — | — |
| 1985-05-16 | $5.69 | $6.05 | 81,400 | — | — |
| 1985-05-15 | $5.75 | $6.12 | 57,400 | — | — |
| 1985-05-14 | $5.69 | $6.05 | 149,000 | — | — |
| 1985-05-13 | $5.75 | $6.12 | 105,400 | — | — |
| 1985-05-10 | $5.88 | $6.25 | 186,800 | — | — |
| 1985-05-09 | $5.81 | $6.19 | 658,400 | — | — |
| 1985-05-08 | $5.94 | $6.32 | 962,400 | — | — |
| 1985-05-07 | $5.94 | $6.32 | 52,400 | — | — |
| 1985-05-06 | $5.94 | $6.32 | 108,000 | — | — |
| 1985-05-03 | $5.94 | $6.32 | 33,400 | — | — |
| 1985-05-02 | $5.88 | $6.25 | 207,400 | — | — |
| 1985-05-01 | $5.94 | $6.32 | 518,800 | — | — |
| 1985-04-30 | $6.13 | $6.52 | 120,400 | — | — |
| 1985-04-29 | $6.25 | $6.65 | 119,800 | — | — |
| 1985-04-26 | $6.19 | $6.58 | 182,200 | — | — |
| 1985-04-25 | $6.25 | $6.65 | 268,000 | — | — |
| 1985-04-24 | $6.06 | $6.45 | 245,600 | — | — |
| 1985-04-23 | $5.88 | $6.25 | 101,200 | — | — |
| 1985-04-22 | $5.75 | $6.12 | 129,200 | — | — |
| 1985-04-19 | $5.88 | $6.25 | 86,400 | — | — |
| 1985-04-18 | $5.81 | $6.19 | 95,600 | — | — |
| 1985-04-17 | $5.88 | $6.25 | 203,800 | — | — |
| 1985-04-16 | $5.75 | $6.12 | 55,200 | — | — |
| 1985-04-15 | $5.81 | $6.19 | 710,400 | — | — |
| 1985-04-12 | $5.69 | $6.05 | 253,800 | — | — |
| 1985-04-11 | $5.75 | $6.12 | 99,400 | — | — |
| 1985-04-10 | $5.75 | $6.12 | 90,400 | — | — |
| 1985-04-09 | $5.75 | $6.12 | 87,800 | — | — |
| 1985-04-08 | $5.81 | $6.19 | 146,600 | — | — |
| 1985-04-04 | $5.63 | $5.99 | 166,000 | — | — |
| 1985-04-03 | $5.69 | $6.05 | 130,000 | — | — |
| 1985-04-02 | $5.75 | $6.12 | 97,800 | — | — |
| 1985-04-01 | $5.75 | $6.12 | 109,600 | — | — |
| 1985-03-29 | $5.75 | $6.12 | 171,800 | — | — |
| 1985-03-28 | $5.75 | $6.12 | 150,400 | — | — |
| 1985-03-27 | $5.81 | $6.19 | 428,400 | — | — |
| 1985-03-26 | $5.81 | $6.19 | 476,400 | — | — |
| 1985-03-25 | $5.75 | $6.12 | 76,200 | — | — |
| 1985-03-22 | $5.81 | $6.19 | 104,200 | — | — |
| 1985-03-21 | $5.88 | $6.25 | 186,400 | — | — |
| 1985-03-20 | $5.88 | $6.25 | 181,400 | — | — |
| 1985-03-19 | $5.88 | $6.25 | 79,600 | — | — |
| 1985-03-18 | $5.88 | $6.25 | 387,200 | — | — |
| 1985-03-15 | $5.88 | $6.25 | 461,000 | — | — |
| 1985-03-14 | $5.94 | $6.32 | 1,086,800 | — | — |
| 1985-03-13 | $5.88 | $6.25 | 609,400 | — | — |
| 1985-03-12 | $5.81 | $6.19 | 433,600 | — | — |
| 1985-03-11 | $6.06 | $6.45 | 290,400 | — | — |
| 1985-03-08 | $6.06 | $6.45 | 233,000 | — | — |
| 1985-03-07 | $5.88 | $6.23 | 585,600 | — | — |
| 1985-03-06 | $5.69 | $6.03 | 699,600 | — | — |
| 1985-03-05 | $5.88 | $6.23 | 99,000 | — | — |
| 1985-03-04 | $5.88 | $6.23 | 205,400 | — | — |
| 1985-03-01 | $5.88 | $6.23 | 229,800 | — | — |
| 1985-02-28 | $5.88 | $6.23 | 122,000 | — | — |
| 1985-02-27 | $5.88 | $6.23 | 1,046,400 | — | — |
| 1985-02-26 | $5.69 | $6.03 | 379,000 | — | — |
| 1985-02-25 | $5.69 | $6.03 | 320,400 | — | — |
| 1985-02-22 | $5.69 | $6.03 | 136,000 | — | — |
| 1985-02-21 | $5.63 | $5.96 | 201,400 | — | — |
| 1985-02-20 | $5.75 | $6.09 | 149,400 | — | — |
| 1985-02-19 | $5.88 | $6.23 | 106,000 | — | — |
| 1985-02-15 | $5.94 | $6.29 | 115,800 | — | — |
| 1985-02-14 | $5.94 | $6.29 | 390,000 | — | — |
| 1985-02-13 | $6.00 | $6.36 | 667,600 | — | — |
| 1985-02-12 | $5.75 | $6.09 | 65,600 | — | — |
| 1985-02-11 | $5.69 | $6.03 | 295,400 | — | — |
| 1985-02-08 | $5.69 | $6.03 | 262,400 | — | — |
| 1985-02-07 | $5.81 | $6.16 | 510,800 | — | — |
| 1985-02-06 | $5.75 | $6.09 | 216,600 | — | — |
| 1985-02-05 | $5.75 | $6.09 | 160,000 | — | — |
| 1985-02-04 | $5.81 | $6.16 | 158,400 | — | — |
| 1985-02-01 | $5.94 | $6.29 | 129,000 | — | — |
| 1985-01-31 | $6.00 | $6.36 | 182,000 | — | — |
| 1985-01-30 | $5.88 | $6.23 | 167,200 | — | — |
| 1985-01-29 | $5.81 | $6.16 | 138,400 | — | — |
| 1985-01-28 | $5.56 | $5.89 | 223,600 | — | — |
| 1985-01-25 | $5.56 | $5.89 | 289,200 | — | — |
| 1985-01-24 | $5.56 | $5.89 | 112,600 | — | — |
| 1985-01-23 | $5.63 | $5.96 | 119,800 | — | — |
| 1985-01-22 | $5.69 | $6.03 | 268,200 | — | — |
| 1985-01-21 | $5.69 | $6.03 | 476,400 | — | — |
| 1985-01-18 | $5.50 | $5.83 | 91,800 | — | — |
| 1985-01-17 | $5.38 | $5.70 | 47,600 | — | — |
| 1985-01-16 | $5.56 | $5.89 | 251,200 | — | — |
| 1985-01-15 | $5.38 | $5.70 | 161,600 | — | — |
| 1985-01-14 | $5.19 | $5.50 | 95,400 | — | — |
| 1985-01-11 | $5.25 | $5.56 | 178,600 | — | — |
| 1985-01-10 | $5.31 | $5.63 | 102,800 | — | — |
| 1985-01-09 | $5.13 | $5.43 | 530,000 | — | — |
| 1985-01-08 | $5.13 | $5.43 | 115,200 | — | — |
| 1985-01-07 | $5.13 | $5.43 | 190,600 | — | — |
| 1985-01-04 | $5.25 | $5.56 | 63,000 | — | — |
| 1985-01-03 | $5.31 | $5.63 | 330,400 | — | — |
| 1985-01-02 | $5.44 | $5.76 | 151,000 | — | — |