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 | $5.75 | $5.75 | 200,400 | — | — |
| 1985-12-30 | $5.75 | $5.75 | 376,200 | — | — |
| 1985-12-27 | $5.48 | $5.48 | 106,800 | — | — |
| 1985-12-26 | $5.33 | $5.33 | 100,800 | — | — |
| 1985-12-24 | $5.23 | $5.23 | 64,200 | — | — |
| 1985-12-23 | $5.29 | $5.29 | 49,800 | — | — |
| 1985-12-20 | $5.52 | $5.52 | 89,400 | — | — |
| 1985-12-19 | $5.50 | $5.50 | 13,800 | — | — |
| 1985-12-18 | $5.42 | $5.42 | 39,000 | — | — |
| 1985-12-17 | $5.50 | $5.50 | 84,600 | — | — |
| 1985-12-16 | $5.58 | $5.58 | 39,000 | — | — |
| 1985-12-13 | $5.50 | $5.50 | 172,200 | — | — |
| 1985-12-12 | $5.40 | $5.40 | 156,000 | — | — |
| 1985-12-11 | $5.46 | $5.46 | 142,800 | — | — |
| 1985-12-10 | $5.48 | $5.48 | 462,000 | — | — |
| 1985-12-09 | $5.46 | $5.46 | 76,200 | — | — |
| 1985-12-06 | $5.48 | $5.48 | 36,000 | — | — |
| 1985-12-05 | $5.54 | $5.54 | 69,000 | — | — |
| 1985-12-04 | $5.35 | $5.35 | 162,000 | — | — |
| 1985-12-03 | $5.33 | $5.33 | 10,200 | — | — |
| 1985-12-02 | $5.33 | $5.33 | 391,800 | — | — |
| 1985-11-29 | $5.29 | $5.29 | 201,000 | — | — |
| 1985-11-27 | $5.29 | $5.29 | 25,200 | — | — |
| 1985-11-26 | $5.29 | $5.29 | 94,800 | — | — |
| 1985-11-25 | $5.33 | $5.33 | 166,800 | — | — |
| 1985-11-22 | $5.35 | $5.35 | 343,800 | — | — |
| 1985-11-21 | $5.25 | $5.25 | 551,400 | — | — |
| 1985-11-20 | $5.17 | $5.17 | 295,200 | — | — |
| 1985-11-19 | $5.10 | $5.10 | 147,600 | — | — |
| 1985-11-18 | $5.00 | $5.00 | 70,800 | — | — |
| 1985-11-15 | $4.94 | $4.94 | 240,000 | — | — |
| 1985-11-14 | $4.94 | $4.94 | 639,000 | — | — |
| 1985-11-13 | $4.94 | $4.94 | 40,800 | — | — |
| 1985-11-12 | $4.96 | $4.96 | 705,600 | — | — |
| 1985-11-11 | $4.98 | $4.98 | 36,600 | — | — |
| 1985-11-08 | $5.00 | $5.00 | 170,400 | — | — |
| 1985-11-07 | $5.04 | $5.04 | 301,200 | — | — |
| 1985-11-06 | $5.06 | $5.06 | 59,400 | — | — |
| 1985-11-05 | $4.98 | $4.98 | 37,200 | — | — |
| 1985-11-04 | $5.08 | $5.08 | 690,600 | — | — |
| 1985-11-01 | $5.08 | $5.08 | 60,600 | — | — |
| 1985-10-31 | $5.02 | $5.02 | 19,800 | — | — |
| 1985-10-30 | $5.04 | $5.04 | 69,600 | — | — |
| 1985-10-29 | $5.04 | $5.04 | 115,800 | — | — |
| 1985-10-28 | $5.02 | $5.02 | 183,600 | — | — |
| 1985-10-25 | $5.04 | $5.04 | 292,200 | — | — |
| 1985-10-24 | $4.98 | $4.98 | 361,800 | — | — |
| 1985-10-23 | $4.88 | $4.87 | 190,200 | — | — |
| 1985-10-22 | $4.83 | $4.83 | 169,800 | — | — |
| 1985-10-21 | $4.88 | $4.87 | 64,800 | — | — |
| 1985-10-18 | $4.94 | $4.94 | 324,600 | — | — |
| 1985-10-17 | $4.96 | $4.96 | 69,000 | — | — |
| 1985-10-16 | $4.96 | $4.96 | 49,200 | — | — |
| 1985-10-15 | $4.96 | $4.96 | 92,400 | — | — |
| 1985-10-14 | $4.94 | $4.94 | 18,600 | — | — |
| 1985-10-11 | $4.90 | $4.90 | 171,000 | — | — |
| 1985-10-10 | $4.92 | $4.92 | 68,400 | — | — |
| 1985-10-09 | $4.79 | $4.79 | 32,400 | — | — |
| 1985-10-08 | $4.79 | $4.79 | 517,800 | — | — |
| 1985-10-07 | $4.85 | $4.85 | 184,200 | — | — |
| 1985-10-04 | $4.79 | $4.79 | 36,000 | — | — |
| 1985-10-03 | $4.83 | $4.83 | 98,400 | — | — |
| 1985-10-02 | $4.79 | $4.79 | 498,000 | — | — |
| 1985-10-01 | $4.77 | $4.77 | 1,885,800 | — | — |
| 1985-09-30 | $4.77 | $4.77 | 2,196,000 | — | — |
| 1985-09-26 | $4.85 | $4.85 | 15,000 | — | — |
| 1985-09-25 | $4.96 | $4.96 | 271,200 | — | — |
| 1985-09-24 | $5.02 | $5.02 | 195,000 | — | — |
| 1985-09-23 | $5.00 | $5.00 | 168,000 | — | — |
| 1985-09-20 | $4.92 | $4.92 | 67,800 | — | — |
| 1985-09-19 | $4.98 | $4.98 | 123,600 | — | — |
| 1985-09-18 | $4.85 | $4.85 | 195,000 | — | — |
| 1985-09-17 | $4.90 | $4.90 | 108,600 | — | — |
| 1985-09-16 | $4.88 | $4.87 | 93,600 | — | — |
| 1985-09-13 | $4.85 | $4.85 | 31,800 | — | — |
| 1985-09-12 | $4.83 | $4.83 | 133,200 | — | — |
| 1985-09-11 | $4.96 | $4.96 | 82,800 | — | — |
| 1985-09-10 | $4.92 | $4.92 | 51,000 | — | — |
| 1985-09-09 | $4.94 | $4.94 | 136,200 | — | — |
| 1985-09-06 | $4.85 | $4.85 | 2,400 | — | — |
| 1985-09-05 | $4.88 | $4.87 | 24,000 | — | — |
| 1985-09-04 | $4.85 | $4.85 | 28,800 | — | — |
| 1985-09-03 | $4.83 | $4.83 | 31,800 | — | — |
| 1985-08-30 | $4.85 | $4.85 | 51,000 | — | — |
| 1985-08-29 | $4.83 | $4.83 | 6,600 | — | — |
| 1985-08-28 | $4.83 | $4.83 | 15,600 | — | — |
| 1985-08-27 | $4.81 | $4.81 | 87,000 | — | — |
| 1985-08-26 | $4.79 | $4.79 | 75,000 | — | — |
| 1985-08-23 | $4.83 | $4.83 | 58,800 | — | — |
| 1985-08-22 | $4.83 | $4.83 | 87,600 | — | — |
| 1985-08-21 | $4.85 | $4.85 | 15,000 | — | — |
| 1985-08-20 | $4.79 | $4.79 | 6,000 | — | — |
| 1985-08-19 | $4.81 | $4.81 | 12,600 | — | — |
| 1985-08-16 | $4.79 | $4.79 | 136,200 | — | — |
| 1985-08-15 | $4.88 | $4.87 | 53,400 | — | — |
| 1985-08-14 | $4.90 | $4.90 | 737,400 | — | — |
| 1985-08-13 | $4.90 | $4.90 | 22,800 | — | — |
| 1985-08-12 | $4.85 | $4.85 | 15,000 | — | — |
| 1985-08-09 | $4.96 | $4.96 | 25,800 | — | — |
| 1985-08-08 | $4.96 | $4.96 | 152,400 | — | — |
| 1985-08-07 | $4.94 | $4.94 | 107,400 | — | — |
| 1985-08-06 | $4.94 | $4.94 | 35,400 | — | — |
| 1985-08-05 | $4.96 | $4.96 | 689,400 | — | — |
| 1985-08-02 | $4.96 | $4.96 | 381,600 | — | — |
| 1985-08-01 | $4.92 | $4.92 | 192,000 | — | — |
| 1985-07-31 | $4.96 | $4.96 | 96,000 | — | — |
| 1985-07-30 | $4.90 | $4.90 | 28,200 | — | — |
| 1985-07-29 | $4.83 | $4.83 | 40,800 | — | — |
| 1985-07-26 | $4.83 | $4.83 | 118,800 | — | — |
| 1985-07-25 | $5.00 | $5.00 | 353,400 | — | — |
| 1985-07-24 | $4.92 | $4.92 | 205,200 | — | — |
| 1985-07-23 | $4.85 | $4.85 | 42,600 | — | — |
| 1985-07-22 | $4.77 | $4.77 | 195,600 | — | — |
| 1985-07-19 | $4.83 | $4.83 | 139,800 | — | — |
| 1985-07-18 | $4.75 | $4.75 | 892,800 | — | — |
| 1985-07-17 | $4.88 | $4.87 | 684,000 | — | — |
| 1985-07-16 | $4.88 | $4.87 | 159,600 | — | — |
| 1985-07-15 | $4.85 | $4.85 | 24,600 | — | — |
| 1985-07-12 | $4.75 | $4.75 | 72,600 | — | — |
| 1985-07-11 | $4.75 | $4.75 | 95,400 | — | — |
| 1985-07-10 | $4.69 | $4.69 | 152,400 | — | — |
| 1985-07-09 | $4.67 | $4.67 | 59,400 | — | — |
| 1985-07-08 | $4.67 | $4.67 | 317,400 | — | — |
| 1985-07-05 | $4.79 | $4.79 | 19,200 | — | — |
| 1985-07-03 | $4.81 | $4.81 | 202,800 | — | — |
| 1985-07-02 | $4.83 | $4.83 | 106,200 | — | — |
| 1985-07-01 | $4.83 | $4.83 | 36,600 | — | — |
| 1985-06-28 | $4.88 | $4.87 | 64,200 | — | — |
| 1985-06-27 | $4.85 | $4.85 | 66,000 | — | — |
| 1985-06-26 | $4.88 | $4.87 | 55,200 | — | — |
| 1985-06-25 | $4.83 | $4.83 | 111,600 | — | — |
| 1985-06-24 | $4.83 | $4.83 | 43,800 | — | — |
| 1985-06-21 | $4.83 | $4.83 | 139,200 | — | — |
| 1985-06-20 | $4.81 | $4.81 | 76,200 | — | — |
| 1985-06-19 | $4.83 | $4.83 | 319,200 | — | — |
| 1985-06-18 | $4.88 | $4.87 | 1,158,000 | — | — |
| 1985-06-17 | $4.83 | $4.83 | 87,000 | — | — |
| 1985-06-14 | $4.79 | $4.79 | 13,200 | — | — |
| 1985-06-13 | $4.81 | $4.81 | 23,400 | — | — |
| 1985-06-12 | $4.79 | $4.79 | 120,000 | — | — |
| 1985-06-11 | $4.79 | $4.79 | 161,400 | — | — |
| 1985-06-10 | $4.79 | $4.79 | 17,400 | — | — |
| 1985-06-07 | $4.83 | $4.83 | 75,000 | — | — |
| 1985-06-06 | $4.79 | $4.79 | 33,600 | — | — |
| 1985-06-05 | $4.79 | $4.79 | 96,000 | — | — |
| 1985-06-04 | $4.83 | $4.83 | 8,400 | — | — |
| 1985-06-03 | $4.81 | $4.81 | 88,200 | — | — |
| 1985-05-31 | $4.83 | $4.83 | 40,800 | — | — |
| 1985-05-30 | $4.79 | $4.79 | 255,600 | — | — |
| 1985-05-29 | $4.79 | $4.79 | 420,000 | — | — |
| 1985-05-28 | $4.77 | $4.77 | 33,600 | — | — |
| 1985-05-24 | $4.75 | $4.75 | 18,000 | — | — |
| 1985-05-23 | $4.75 | $4.75 | 101,400 | — | — |
| 1985-05-22 | $4.75 | $4.75 | 256,800 | — | — |
| 1985-05-21 | $4.75 | $4.75 | 30,600 | — | — |
| 1985-05-20 | $4.77 | $4.77 | 368,400 | — | — |
| 1985-05-17 | $4.79 | $4.79 | 6,000 | — | — |
| 1985-05-16 | $4.79 | $4.79 | 157,800 | — | — |
| 1985-05-15 | $4.75 | $4.75 | 80,400 | — | — |
| 1985-05-14 | $4.69 | $4.69 | 63,000 | — | — |
| 1985-05-13 | $4.67 | $4.67 | 244,200 | — | — |
| 1985-05-10 | $4.63 | $4.63 | 36,000 | — | — |
| 1985-05-09 | $4.52 | $4.52 | 157,800 | — | — |
| 1985-05-08 | $4.56 | $4.56 | 25,800 | — | — |
| 1985-05-07 | $4.54 | $4.54 | 471,000 | — | — |
| 1985-05-06 | $4.56 | $4.56 | 29,400 | — | — |
| 1985-05-03 | $4.50 | $4.50 | 108,000 | — | — |
| 1985-05-02 | $4.58 | $4.58 | 210,000 | — | — |
| 1985-05-01 | $4.56 | $4.56 | 547,800 | — | — |
| 1985-04-30 | $4.54 | $4.54 | 463,200 | — | — |
| 1985-04-29 | $4.54 | $4.54 | 28,200 | — | — |
| 1985-04-26 | $4.58 | $4.58 | 19,200 | — | — |
| 1985-04-25 | $4.54 | $4.54 | 114,000 | — | — |
| 1985-04-24 | $4.54 | $4.54 | 148,800 | — | — |
| 1985-04-23 | $4.54 | $4.54 | 93,000 | — | — |
| 1985-04-22 | $4.54 | $4.54 | 282,000 | — | — |
| 1985-04-19 | $4.46 | $4.46 | 162,000 | — | — |
| 1985-04-18 | $4.42 | $4.42 | 77,400 | — | — |
| 1985-04-17 | $4.42 | $4.42 | 16,200 | — | — |
| 1985-04-16 | $4.42 | $4.42 | 22,800 | — | — |
| 1985-04-15 | $4.46 | $4.46 | 190,800 | — | — |
| 1985-04-12 | $4.48 | $4.48 | 70,800 | — | — |
| 1985-04-11 | $4.48 | $4.48 | 10,200 | — | — |
| 1985-04-10 | $4.44 | $4.44 | 54,000 | — | — |
| 1985-04-09 | $4.42 | $4.42 | 19,800 | — | — |
| 1985-04-08 | $4.48 | $4.48 | 108,600 | — | — |
| 1985-04-04 | $4.46 | $4.46 | 45,600 | — | — |
| 1985-04-03 | $4.50 | $4.50 | 170,400 | — | — |
| 1985-04-02 | $4.50 | $4.50 | 198,000 | — | — |
| 1985-04-01 | $4.54 | $4.54 | 174,600 | — | — |
| 1985-03-29 | $4.52 | $4.52 | 311,400 | — | — |
| 1985-03-28 | $4.50 | $4.50 | 14,400 | — | — |
| 1985-03-27 | $4.52 | $4.52 | 59,400 | — | — |
| 1985-03-26 | $4.46 | $4.46 | 87,600 | — | — |
| 1985-03-25 | $4.50 | $4.50 | 270,600 | — | — |
| 1985-03-22 | $4.63 | $4.63 | 29,400 | — | — |
| 1985-03-21 | $4.58 | $4.58 | 127,200 | — | — |
| 1985-03-20 | $4.52 | $4.52 | 30,000 | — | — |
| 1985-03-19 | $4.56 | $4.56 | 93,600 | — | — |
| 1985-03-18 | $4.50 | $4.50 | 90,000 | — | — |
| 1985-03-15 | $4.48 | $4.48 | 37,200 | — | — |
| 1985-03-14 | $4.54 | $4.54 | 39,000 | — | — |
| 1985-03-13 | $4.58 | $4.58 | 34,200 | — | — |
| 1985-03-12 | $4.63 | $4.63 | 60,600 | — | — |
| 1985-03-11 | $4.67 | $4.67 | 9,000 | — | — |
| 1985-03-08 | $4.67 | $4.67 | 36,600 | — | — |
| 1985-03-07 | $4.63 | $4.63 | 37,800 | — | — |
| 1985-03-06 | $4.65 | $4.65 | 24,000 | — | — |
| 1985-03-05 | $4.69 | $4.69 | 62,400 | — | — |
| 1985-03-04 | $4.67 | $4.67 | 26,400 | — | — |
| 1985-03-01 | $4.63 | $4.63 | 54,000 | — | — |
| 1985-02-28 | $4.63 | $4.63 | 15,000 | — | — |
| 1985-02-27 | $4.65 | $4.65 | 289,800 | — | — |
| 1985-02-26 | $4.71 | $4.71 | 81,600 | — | — |
| 1985-02-25 | $4.63 | $4.63 | 211,800 | — | — |
| 1985-02-22 | $4.67 | $4.67 | 99,000 | — | — |
| 1985-02-21 | $4.71 | $4.71 | 209,400 | — | — |
| 1985-02-20 | $4.75 | $4.75 | 559,200 | — | — |
| 1985-02-19 | $4.63 | $4.63 | 24,600 | — | — |
| 1985-02-15 | $4.67 | $4.67 | 852,600 | — | — |
| 1985-02-14 | $4.67 | $4.67 | 242,400 | — | — |
| 1985-02-13 | $4.65 | $4.65 | 55,200 | — | — |
| 1985-02-12 | $4.65 | $4.65 | 166,200 | — | — |
| 1985-02-11 | $4.56 | $4.56 | 189,000 | — | — |
| 1985-02-08 | $4.56 | $4.56 | 26,400 | — | — |
| 1985-02-07 | $4.58 | $4.58 | 291,000 | — | — |
| 1985-02-06 | $4.50 | $4.50 | 35,400 | — | — |
| 1985-02-05 | $4.60 | $4.60 | 102,600 | — | — |
| 1985-02-04 | $4.54 | $4.54 | 84,000 | — | — |
| 1985-02-01 | $4.58 | $4.58 | 236,400 | — | — |
| 1985-01-31 | $4.46 | $4.46 | 145,800 | — | — |
| 1985-01-30 | $4.48 | $4.48 | 714,600 | — | — |
| 1985-01-29 | $4.46 | $4.46 | 33,600 | — | — |
| 1985-01-28 | $4.48 | $4.48 | 196,800 | — | — |
| 1985-01-25 | $4.35 | $4.35 | 73,200 | — | — |
| 1985-01-24 | $4.33 | $4.33 | 461,400 | — | — |
| 1985-01-23 | $4.29 | $4.29 | 309,000 | — | — |
| 1985-01-22 | $4.25 | $4.25 | 498,000 | — | — |
| 1985-01-21 | $4.21 | $4.21 | 241,200 | — | — |
| 1985-01-18 | $4.08 | $4.08 | 100,200 | — | — |
| 1985-01-17 | $4.08 | $4.08 | 155,400 | — | — |
| 1985-01-16 | $4.04 | $4.04 | 67,200 | — | — |
| 1985-01-15 | $4.00 | $4.00 | 255,600 | — | — |
| 1985-01-14 | $4.04 | $4.04 | 160,200 | — | — |
| 1985-01-11 | $4.04 | $4.04 | 165,600 | — | — |
| 1985-01-10 | $3.98 | $3.98 | 98,400 | — | — |
| 1985-01-09 | $3.94 | $3.94 | 12,600 | — | — |
| 1985-01-08 | $3.94 | $3.94 | 7,800 | — | — |
| 1985-01-07 | $3.96 | $3.96 | 31,200 | — | — |
| 1985-01-04 | $4.00 | $4.00 | 46,800 | — | — |
| 1985-01-03 | $4.00 | $4.00 | 54,000 | — | — |
| 1985-01-02 | $4.02 | $4.02 | 16,200 | — | — |