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
- 1973-02-21 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 | $6.84 | $6.93 | 222,800 | — | — |
| 1985-12-30 | $6.72 | $6.81 | 291,200 | — | — |
| 1985-12-27 | $6.59 | $6.68 | 131,600 | — | — |
| 1985-12-26 | $6.50 | $6.58 | 194,800 | — | — |
| 1985-12-24 | $6.44 | $6.52 | 641,600 | — | — |
| 1985-12-23 | $6.53 | $6.62 | 271,200 | — | — |
| 1985-12-20 | $6.53 | $6.62 | 358,000 | — | — |
| 1985-12-19 | $6.56 | $6.65 | 213,200 | — | — |
| 1985-12-18 | $6.56 | $6.65 | 217,600 | — | — |
| 1985-12-17 | $6.56 | $6.65 | 240,400 | — | — |
| 1985-12-16 | $6.50 | $6.58 | 782,000 | — | — |
| 1985-12-13 | $6.41 | $6.49 | 521,600 | — | — |
| 1985-12-12 | $6.44 | $6.52 | 298,800 | — | — |
| 1985-12-11 | $6.38 | $6.46 | 490,400 | — | — |
| 1985-12-10 | $6.31 | $6.39 | 219,600 | — | — |
| 1985-12-09 | $6.31 | $6.39 | 517,200 | — | — |
| 1985-12-06 | $6.25 | $6.33 | 270,800 | — | — |
| 1985-12-05 | $6.28 | $6.36 | 184,000 | — | — |
| 1985-12-04 | $6.22 | $6.30 | 218,000 | — | — |
| 1985-12-03 | $6.16 | $6.24 | 245,200 | — | — |
| 1985-12-02 | $6.16 | $6.24 | 148,000 | — | — |
| 1985-11-29 | $6.16 | $6.24 | 191,600 | — | — |
| 1985-11-27 | $6.19 | $6.27 | 339,600 | — | — |
| 1985-11-26 | $6.06 | $6.14 | 1,309,600 | — | — |
| 1985-11-25 | $6.03 | $6.11 | 1,170,800 | — | — |
| 1985-11-22 | $6.13 | $6.20 | 393,600 | — | — |
| 1985-11-21 | $6.16 | $6.24 | 1,246,800 | — | — |
| 1985-11-20 | $6.06 | $6.14 | 375,200 | — | — |
| 1985-11-19 | $6.06 | $6.14 | 358,800 | — | — |
| 1985-11-18 | $6.13 | $6.20 | 280,800 | — | — |
| 1985-11-15 | $6.13 | $6.20 | 187,600 | — | — |
| 1985-11-14 | $6.16 | $6.24 | 188,800 | — | — |
| 1985-11-13 | $6.16 | $6.24 | 800,400 | — | — |
| 1985-11-12 | $6.13 | $6.20 | 338,400 | — | — |
| 1985-11-11 | $6.09 | $6.17 | 620,400 | — | — |
| 1985-11-08 | $5.97 | $6.05 | 1,391,200 | — | — |
| 1985-11-07 | $5.94 | $6.01 | 323,600 | — | — |
| 1985-11-06 | $5.97 | $6.05 | 124,800 | — | — |
| 1985-11-05 | $6.00 | $6.08 | 225,600 | — | — |
| 1985-11-04 | $6.00 | $6.08 | 374,400 | — | — |
| 1985-11-01 | $6.06 | $6.14 | 233,200 | — | — |
| 1985-10-31 | $6.03 | $6.11 | 168,800 | — | — |
| 1985-10-30 | $6.03 | $6.11 | 388,800 | — | — |
| 1985-10-29 | $5.88 | $5.95 | 95,600 | — | — |
| 1985-10-28 | $5.84 | $5.92 | 331,600 | — | — |
| 1985-10-25 | $5.75 | $5.82 | 83,200 | — | — |
| 1985-10-24 | $5.75 | $5.82 | 145,600 | — | — |
| 1985-10-23 | $5.78 | $5.86 | 146,800 | — | — |
| 1985-10-22 | $5.84 | $5.92 | 322,400 | — | — |
| 1985-10-21 | $5.81 | $5.89 | 176,400 | — | — |
| 1985-10-18 | $5.78 | $5.86 | 84,400 | — | — |
| 1985-10-17 | $5.78 | $5.86 | 132,000 | — | — |
| 1985-10-16 | $5.81 | $5.89 | 124,800 | — | — |
| 1985-10-15 | $5.75 | $5.82 | 533,200 | — | — |
| 1985-10-14 | $5.78 | $5.86 | 94,000 | — | — |
| 1985-10-11 | $5.88 | $5.95 | 213,200 | — | — |
| 1985-10-10 | $5.72 | $5.79 | 580,400 | — | — |
| 1985-10-09 | $5.59 | $5.67 | 435,600 | — | — |
| 1985-10-08 | $5.53 | $5.60 | 133,600 | — | — |
| 1985-10-07 | $5.50 | $5.57 | 141,600 | — | — |
| 1985-10-04 | $5.53 | $5.60 | 952,800 | — | — |
| 1985-10-03 | $5.75 | $5.82 | 3,994,400 | — | — |
| 1985-10-02 | $5.75 | $5.82 | 429,600 | — | — |
| 1985-10-01 | $5.69 | $5.76 | 1,002,800 | — | — |
| 1985-09-30 | $5.56 | $5.63 | 688,000 | — | — |
| 1985-09-26 | $5.63 | $5.70 | 299,200 | — | — |
| 1985-09-25 | $5.69 | $5.76 | 819,600 | — | — |
| 1985-09-24 | $5.78 | $5.86 | 325,200 | — | — |
| 1985-09-23 | $5.78 | $5.86 | 301,200 | — | — |
| 1985-09-20 | $5.75 | $5.82 | 252,800 | — | — |
| 1985-09-19 | $5.75 | $5.82 | 593,600 | — | — |
| 1985-09-18 | $5.84 | $5.92 | 147,600 | — | — |
| 1985-09-17 | $5.84 | $5.92 | 244,800 | — | — |
| 1985-09-16 | $5.84 | $5.92 | 351,200 | — | — |
| 1985-09-13 | $5.81 | $5.89 | 331,200 | — | — |
| 1985-09-12 | $5.84 | $5.92 | 636,800 | — | — |
| 1985-09-11 | $5.97 | $6.05 | 362,400 | — | — |
| 1985-09-10 | $6.00 | $6.08 | 377,200 | — | — |
| 1985-09-09 | $6.06 | $6.14 | 502,000 | — | — |
| 1985-09-06 | $5.94 | $6.01 | 281,600 | — | — |
| 1985-09-05 | $5.88 | $5.95 | 267,200 | — | — |
| 1985-09-04 | $5.84 | $5.92 | 94,000 | — | — |
| 1985-09-03 | $5.81 | $5.89 | 164,000 | — | — |
| 1985-08-30 | $5.78 | $5.86 | 150,400 | — | — |
| 1985-08-29 | $5.78 | $5.86 | 93,600 | — | — |
| 1985-08-28 | $5.78 | $5.86 | 408,000 | — | — |
| 1985-08-27 | $5.78 | $5.86 | 331,600 | — | — |
| 1985-08-26 | $5.72 | $5.79 | 100,400 | — | — |
| 1985-08-23 | $5.72 | $5.79 | 50,800 | — | — |
| 1985-08-22 | $5.75 | $5.82 | 514,000 | — | — |
| 1985-08-21 | $5.81 | $5.89 | 113,200 | — | — |
| 1985-08-20 | $5.78 | $5.86 | 1,305,600 | — | — |
| 1985-08-19 | $5.78 | $5.86 | 203,200 | — | — |
| 1985-08-16 | $5.72 | $5.79 | 217,200 | — | — |
| 1985-08-15 | $5.66 | $5.73 | 560,000 | — | — |
| 1985-08-14 | $5.63 | $5.70 | 146,400 | — | — |
| 1985-08-13 | $5.63 | $5.70 | 150,400 | — | — |
| 1985-08-12 | $5.63 | $5.70 | 670,400 | — | — |
| 1985-08-09 | $5.59 | $5.67 | 421,600 | — | — |
| 1985-08-08 | $5.56 | $5.63 | 374,800 | — | — |
| 1985-08-07 | $5.47 | $5.54 | 532,800 | — | — |
| 1985-08-06 | $5.63 | $5.70 | 211,200 | — | — |
| 1985-08-05 | $5.63 | $5.70 | 328,400 | — | — |
| 1985-08-02 | $5.72 | $5.79 | 360,800 | — | — |
| 1985-08-01 | $5.75 | $5.82 | 566,800 | — | — |
| 1985-07-31 | $5.78 | $5.86 | 739,200 | — | — |
| 1985-07-30 | $5.69 | $5.76 | 246,000 | — | — |
| 1985-07-29 | $5.59 | $5.67 | 283,600 | — | — |
| 1985-07-26 | $5.75 | $5.82 | 457,200 | — | — |
| 1985-07-25 | $5.81 | $5.89 | 196,000 | — | — |
| 1985-07-24 | $5.75 | $5.82 | 480,400 | — | — |
| 1985-07-23 | $5.84 | $5.92 | 240,400 | — | — |
| 1985-07-22 | $6.19 | $6.27 | 142,800 | — | — |
| 1985-07-19 | $6.22 | $6.30 | 620,400 | — | — |
| 1985-07-18 | $6.25 | $6.33 | 244,400 | — | — |
| 1985-07-17 | $6.38 | $6.46 | 101,200 | — | — |
| 1985-07-16 | $6.41 | $6.49 | 169,200 | — | — |
| 1985-07-15 | $6.38 | $6.46 | 95,600 | — | — |
| 1985-07-12 | $6.38 | $6.46 | 85,200 | — | — |
| 1985-07-11 | $6.38 | $6.46 | 62,000 | — | — |
| 1985-07-10 | $6.38 | $6.46 | 125,600 | — | — |
| 1985-07-09 | $6.34 | $6.43 | 150,800 | — | — |
| 1985-07-08 | $6.31 | $6.39 | 183,200 | — | — |
| 1985-07-05 | $6.34 | $6.43 | 501,200 | — | — |
| 1985-07-03 | $6.31 | $6.39 | 576,400 | — | — |
| 1985-07-02 | $6.56 | $6.65 | 2,802,400 | — | — |
| 1985-07-01 | $6.56 | $6.65 | 1,004,400 | — | — |
| 1985-06-28 | $6.56 | $6.65 | 1,572,800 | — | — |
| 1985-06-27 | $6.53 | $6.62 | 485,600 | — | — |
| 1985-06-26 | $6.50 | $6.58 | 90,000 | — | — |
| 1985-06-25 | $6.47 | $6.55 | 734,000 | — | — |
| 1985-06-24 | $6.44 | $6.52 | 734,000 | — | — |
| 1985-06-21 | $6.47 | $6.55 | 283,200 | — | — |
| 1985-06-20 | $6.34 | $6.43 | 168,000 | — | — |
| 1985-06-19 | $6.34 | $6.43 | 145,200 | — | — |
| 1985-06-18 | $6.28 | $6.36 | 127,600 | — | — |
| 1985-06-17 | $6.22 | $6.30 | 722,000 | — | — |
| 1985-06-14 | $6.16 | $6.24 | 175,200 | — | — |
| 1985-06-13 | $6.13 | $6.20 | 292,800 | — | — |
| 1985-06-12 | $6.13 | $6.20 | 486,000 | — | — |
| 1985-06-11 | $6.09 | $6.17 | 154,800 | — | — |
| 1985-06-10 | $6.06 | $6.14 | 159,600 | — | — |
| 1985-06-07 | $6.09 | $6.17 | 367,200 | — | — |
| 1985-06-06 | $6.06 | $6.14 | 193,200 | — | — |
| 1985-06-05 | $6.09 | $6.17 | 321,600 | — | — |
| 1985-06-04 | $6.09 | $6.17 | 243,600 | — | — |
| 1985-06-03 | $6.00 | $6.08 | 237,600 | — | — |
| 1985-05-31 | $6.00 | $6.08 | 400,400 | — | — |
| 1985-05-30 | $6.03 | $6.11 | 67,200 | — | — |
| 1985-05-29 | $6.00 | $6.08 | 208,400 | — | — |
| 1985-05-28 | $6.03 | $6.11 | 475,600 | — | — |
| 1985-05-24 | $5.97 | $6.05 | 238,400 | — | — |
| 1985-05-23 | $5.97 | $6.05 | 387,600 | — | — |
| 1985-05-22 | $6.00 | $6.08 | 214,800 | — | — |
| 1985-05-21 | $6.00 | $6.08 | 438,800 | — | — |
| 1985-05-20 | $6.03 | $6.11 | 1,066,800 | — | — |
| 1985-05-17 | $6.03 | $6.11 | 548,000 | — | — |
| 1985-05-16 | $5.91 | $5.98 | 354,400 | — | — |
| 1985-05-15 | $5.84 | $5.92 | 316,800 | — | — |
| 1985-05-14 | $5.81 | $5.89 | 156,400 | — | — |
| 1985-05-13 | $5.84 | $5.92 | 349,600 | — | — |
| 1985-05-10 | $5.84 | $5.92 | 634,400 | — | — |
| 1985-05-09 | $5.84 | $5.92 | 959,200 | — | — |
| 1985-05-08 | $5.84 | $5.92 | 826,800 | — | — |
| 1985-05-07 | $5.91 | $5.98 | 128,000 | — | — |
| 1985-05-06 | $5.84 | $5.92 | 160,000 | — | — |
| 1985-05-03 | $5.81 | $5.89 | 574,800 | — | — |
| 1985-05-02 | $5.78 | $5.86 | 106,000 | — | — |
| 1985-05-01 | $5.78 | $5.86 | 75,200 | — | — |
| 1985-04-30 | $5.78 | $5.86 | 146,400 | — | — |
| 1985-04-29 | $5.81 | $5.89 | 152,000 | — | — |
| 1985-04-26 | $5.88 | $5.95 | 155,600 | — | — |
| 1985-04-25 | $5.84 | $5.92 | 65,200 | — | — |
| 1985-04-24 | $5.81 | $5.89 | 95,200 | — | — |
| 1985-04-23 | $5.88 | $5.95 | 187,600 | — | — |
| 1985-04-22 | $5.84 | $5.92 | 369,600 | — | — |
| 1985-04-19 | $5.81 | $5.89 | 51,200 | — | — |
| 1985-04-18 | $5.81 | $5.89 | 118,000 | — | — |
| 1985-04-17 | $5.84 | $5.92 | 135,200 | — | — |
| 1985-04-16 | $5.88 | $5.95 | 170,000 | — | — |
| 1985-04-15 | $5.88 | $5.95 | 138,400 | — | — |
| 1985-04-12 | $5.88 | $5.95 | 3,626,000 | — | — |
| 1985-04-11 | $5.88 | $5.95 | 147,600 | — | — |
| 1985-04-10 | $5.84 | $5.92 | 136,800 | — | — |
| 1985-04-09 | $5.78 | $5.86 | 195,200 | — | — |
| 1985-04-08 | $5.78 | $5.86 | 535,200 | — | — |
| 1985-04-04 | $5.78 | $5.86 | 170,800 | — | — |
| 1985-04-03 | $5.81 | $5.89 | 319,600 | — | — |
| 1985-04-02 | $6.03 | $6.11 | 3,770,400 | — | — |
| 1985-04-01 | $6.03 | $6.11 | 1,313,600 | — | — |
| 1985-03-29 | $5.97 | $6.05 | 824,800 | — | — |
| 1985-03-28 | $5.88 | $5.95 | 510,400 | — | — |
| 1985-03-27 | $5.78 | $5.86 | 458,000 | — | — |
| 1985-03-26 | $5.66 | $5.73 | 200,000 | — | — |
| 1985-03-25 | $5.66 | $5.73 | 1,182,000 | — | — |
| 1985-03-22 | $5.69 | $5.76 | 179,600 | — | — |
| 1985-03-21 | $5.69 | $5.76 | 158,000 | — | — |
| 1985-03-20 | $5.56 | $5.63 | 130,400 | — | — |
| 1985-03-19 | $5.59 | $5.67 | 674,400 | — | — |
| 1985-03-18 | $5.56 | $5.63 | 1,674,000 | — | — |
| 1985-03-15 | $5.50 | $5.57 | 116,800 | — | — |
| 1985-03-14 | $5.47 | $5.54 | 324,400 | — | — |
| 1985-03-13 | $5.50 | $5.57 | 233,600 | — | — |
| 1985-03-12 | $5.56 | $5.63 | 454,800 | — | — |
| 1985-03-11 | $5.53 | $5.60 | 282,000 | — | — |
| 1985-03-08 | $5.47 | $5.54 | 371,200 | — | — |
| 1985-03-07 | $5.44 | $5.51 | 805,200 | — | — |
| 1985-03-06 | $5.44 | $5.51 | 58,800 | — | — |
| 1985-03-05 | $5.44 | $5.51 | 174,800 | — | — |
| 1985-03-04 | $5.44 | $5.51 | 392,800 | — | — |
| 1985-03-01 | $5.44 | $5.51 | 428,000 | — | — |
| 1985-02-28 | $5.47 | $5.54 | 95,600 | — | — |
| 1985-02-27 | $5.44 | $5.51 | 95,200 | — | — |
| 1985-02-26 | $5.44 | $5.51 | 47,600 | — | — |
| 1985-02-25 | $5.44 | $5.51 | 80,400 | — | — |
| 1985-02-22 | $5.47 | $5.54 | 180,800 | — | — |
| 1985-02-21 | $5.47 | $5.54 | 115,200 | — | — |
| 1985-02-20 | $5.47 | $5.54 | 785,200 | — | — |
| 1985-02-19 | $5.53 | $5.60 | 518,800 | — | — |
| 1985-02-15 | $5.53 | $5.60 | 405,600 | — | — |
| 1985-02-14 | $5.50 | $5.57 | 170,400 | — | — |
| 1985-02-13 | $5.47 | $5.54 | 810,000 | — | — |
| 1985-02-12 | $5.47 | $5.54 | 658,400 | — | — |
| 1985-02-11 | $5.44 | $5.51 | 102,400 | — | — |
| 1985-02-08 | $5.47 | $5.54 | 338,400 | — | — |
| 1985-02-07 | $5.47 | $5.54 | 265,200 | — | — |
| 1985-02-06 | $5.44 | $5.51 | 135,200 | — | — |
| 1985-02-05 | $5.47 | $5.54 | 108,400 | — | — |
| 1985-02-04 | $5.47 | $5.54 | 200,800 | — | — |
| 1985-02-01 | $5.50 | $5.57 | 134,400 | — | — |
| 1985-01-31 | $5.53 | $5.60 | 204,000 | — | — |
| 1985-01-30 | $5.50 | $5.57 | 232,800 | — | — |
| 1985-01-29 | $5.56 | $5.63 | 538,400 | — | — |
| 1985-01-28 | $5.53 | $5.60 | 177,600 | — | — |
| 1985-01-25 | $5.56 | $5.63 | 361,600 | — | — |
| 1985-01-24 | $5.59 | $5.67 | 725,200 | — | — |
| 1985-01-23 | $5.63 | $5.70 | 114,000 | — | — |
| 1985-01-22 | $5.66 | $5.73 | 127,200 | — | — |
| 1985-01-21 | $5.69 | $5.76 | 328,000 | — | — |
| 1985-01-18 | $5.63 | $5.70 | 350,000 | — | — |
| 1985-01-17 | $5.56 | $5.63 | 142,800 | — | — |
| 1985-01-16 | $5.66 | $5.73 | 70,000 | — | — |
| 1985-01-15 | $5.66 | $5.73 | 146,800 | — | — |
| 1985-01-14 | $5.63 | $5.70 | 122,000 | — | — |
| 1985-01-11 | $5.56 | $5.63 | 132,800 | — | — |
| 1985-01-10 | $5.53 | $5.60 | 169,200 | — | — |
| 1985-01-09 | $5.50 | $5.57 | 1,198,800 | — | — |
| 1985-01-08 | $5.47 | $5.54 | 206,800 | — | — |
| 1985-01-07 | $5.50 | $5.57 | 114,000 | — | — |
| 1985-01-04 | $5.44 | $5.51 | 868,800 | — | — |
| 1985-01-03 | $5.66 | $5.73 | 953,200 | — | — |
| 1985-01-02 | $5.72 | $5.79 | 328,800 | — | — |