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
- 1972-06-01 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 | $6.06 | $10.68 | 456,000 | — | — |
| 1985-12-30 | $5.98 | $10.54 | 468,800 | — | — |
| 1985-12-27 | $5.88 | $10.35 | 836,800 | — | — |
| 1985-12-26 | $5.91 | $10.40 | 208,800 | — | — |
| 1985-12-24 | $5.91 | $10.40 | 188,000 | — | — |
| 1985-12-23 | $6.00 | $10.57 | 756,800 | — | — |
| 1985-12-20 | $6.13 | $10.79 | 1,221,600 | — | — |
| 1985-12-19 | $6.06 | $10.68 | 431,200 | — | — |
| 1985-12-18 | $5.95 | $10.49 | 743,200 | — | — |
| 1985-12-17 | $6.13 | $10.79 | 871,200 | — | — |
| 1985-12-16 | $6.20 | $10.93 | 692,800 | — | — |
| 1985-12-13 | $6.03 | $10.62 | 1,019,200 | — | — |
| 1985-12-12 | $5.86 | $10.32 | 495,200 | — | — |
| 1985-12-11 | $5.89 | $10.38 | 816,800 | — | — |
| 1985-12-10 | $5.95 | $10.49 | 304,800 | — | — |
| 1985-12-09 | $5.95 | $10.49 | 496,800 | — | — |
| 1985-12-06 | $5.98 | $10.54 | 411,200 | — | — |
| 1985-12-05 | $5.97 | $10.51 | 964,000 | — | — |
| 1985-12-04 | $6.00 | $10.57 | 525,600 | — | — |
| 1985-12-03 | $5.92 | $10.43 | 460,800 | — | — |
| 1985-12-02 | $5.98 | $10.54 | 392,800 | — | — |
| 1985-11-29 | $6.08 | $10.71 | 476,800 | — | — |
| 1985-11-27 | $5.94 | $10.46 | 544,000 | — | — |
| 1985-11-26 | $5.75 | $10.13 | 773,600 | — | — |
| 1985-11-25 | $5.70 | $10.05 | 264,000 | — | — |
| 1985-11-22 | $5.64 | $9.94 | 244,000 | — | — |
| 1985-11-21 | $5.66 | $9.96 | 559,200 | — | — |
| 1985-11-20 | $5.67 | $9.92 | 460,000 | — | — |
| 1985-11-19 | $5.61 | $9.82 | 546,400 | — | — |
| 1985-11-18 | $5.61 | $9.82 | 1,081,600 | — | — |
| 1985-11-15 | $5.59 | $9.79 | 378,400 | — | — |
| 1985-11-14 | $5.63 | $9.84 | 600,800 | — | — |
| 1985-11-13 | $5.66 | $9.90 | 853,600 | — | — |
| 1985-11-12 | $5.69 | $9.95 | 1,383,200 | — | — |
| 1985-11-11 | $5.59 | $9.79 | 1,059,200 | — | — |
| 1985-11-08 | $5.48 | $9.60 | 1,072,000 | — | — |
| 1985-11-07 | $5.44 | $9.51 | 1,664,000 | — | — |
| 1985-11-06 | $5.31 | $9.30 | 968,000 | — | — |
| 1985-11-05 | $5.28 | $9.24 | 1,056,800 | — | — |
| 1985-11-04 | $5.30 | $9.27 | 480,000 | — | — |
| 1985-11-01 | $5.22 | $9.13 | 717,600 | — | — |
| 1985-10-31 | $5.22 | $9.13 | 884,800 | — | — |
| 1985-10-30 | $5.20 | $9.10 | 445,600 | — | — |
| 1985-10-29 | $5.14 | $9.00 | 606,400 | — | — |
| 1985-10-28 | $5.03 | $8.80 | 483,200 | — | — |
| 1985-10-25 | $5.06 | $8.86 | 254,400 | — | — |
| 1985-10-24 | $5.13 | $8.97 | 261,600 | — | — |
| 1985-10-23 | $5.09 | $8.91 | 464,000 | — | — |
| 1985-10-22 | $5.03 | $8.80 | 409,600 | — | — |
| 1985-10-21 | $5.03 | $8.80 | 270,400 | — | — |
| 1985-10-18 | $5.09 | $8.91 | 550,400 | — | — |
| 1985-10-17 | $5.16 | $9.02 | 1,040,800 | — | — |
| 1985-10-16 | $5.13 | $8.97 | 666,400 | — | — |
| 1985-10-15 | $5.02 | $8.78 | 1,276,800 | — | — |
| 1985-10-14 | $5.02 | $8.78 | 869,600 | — | — |
| 1985-10-11 | $4.98 | $8.72 | 576,000 | — | — |
| 1985-10-10 | $4.95 | $8.67 | 392,000 | — | — |
| 1985-10-09 | $4.89 | $8.56 | 754,400 | — | — |
| 1985-10-08 | $4.72 | $8.26 | 682,400 | — | — |
| 1985-10-07 | $4.69 | $8.20 | 417,600 | — | — |
| 1985-10-04 | $4.75 | $8.31 | 337,600 | — | — |
| 1985-10-03 | $4.88 | $8.53 | 322,400 | — | — |
| 1985-10-02 | $4.94 | $8.64 | 466,400 | — | — |
| 1985-10-01 | $4.98 | $8.72 | 328,000 | — | — |
| 1985-09-30 | $4.92 | $8.61 | 318,400 | — | — |
| 1985-09-26 | $4.86 | $8.50 | 216,000 | — | — |
| 1985-09-25 | $4.75 | $8.31 | 531,200 | — | — |
| 1985-09-24 | $4.70 | $8.23 | 343,200 | — | — |
| 1985-09-23 | $4.66 | $8.15 | 460,000 | — | — |
| 1985-09-20 | $4.64 | $8.12 | 632,000 | — | — |
| 1985-09-19 | $4.70 | $8.23 | 801,600 | — | — |
| 1985-09-18 | $4.72 | $8.26 | 827,200 | — | — |
| 1985-09-17 | $4.77 | $8.34 | 473,600 | — | — |
| 1985-09-16 | $4.72 | $8.26 | 808,800 | — | — |
| 1985-09-13 | $4.70 | $8.23 | 1,003,200 | — | — |
| 1985-09-12 | $4.84 | $8.48 | 328,000 | — | — |
| 1985-09-11 | $4.89 | $8.56 | 497,600 | — | — |
| 1985-09-10 | $4.95 | $8.67 | 927,200 | — | — |
| 1985-09-09 | $4.94 | $8.64 | 624,800 | — | — |
| 1985-09-06 | $4.88 | $8.53 | 297,600 | — | — |
| 1985-09-05 | $4.86 | $8.50 | 401,600 | — | — |
| 1985-09-04 | $4.91 | $8.59 | 594,400 | — | — |
| 1985-09-03 | $4.88 | $8.53 | 368,800 | — | — |
| 1985-08-30 | $4.98 | $8.72 | 293,600 | — | — |
| 1985-08-29 | $5.02 | $8.78 | 352,000 | — | — |
| 1985-08-28 | $5.02 | $8.78 | 440,000 | — | — |
| 1985-08-27 | $5.00 | $8.75 | 273,600 | — | — |
| 1985-08-26 | $4.95 | $8.67 | 494,400 | — | — |
| 1985-08-23 | $4.98 | $8.72 | 405,600 | — | — |
| 1985-08-22 | $5.00 | $8.75 | 513,600 | — | — |
| 1985-08-21 | $5.02 | $8.71 | 273,600 | — | — |
| 1985-08-20 | $5.02 | $8.71 | 461,600 | — | — |
| 1985-08-19 | $5.02 | $8.71 | 467,200 | — | — |
| 1985-08-16 | $5.02 | $8.71 | 364,000 | — | — |
| 1985-08-15 | $5.09 | $8.85 | 348,800 | — | — |
| 1985-08-14 | $5.06 | $8.79 | 1,373,600 | — | — |
| 1985-08-13 | $5.06 | $8.79 | 509,600 | — | — |
| 1985-08-12 | $5.13 | $8.90 | 228,000 | — | — |
| 1985-08-09 | $5.16 | $8.96 | 140,800 | — | — |
| 1985-08-08 | $5.14 | $8.93 | 284,800 | — | — |
| 1985-08-07 | $5.14 | $8.93 | 456,000 | — | — |
| 1985-08-06 | $5.13 | $8.90 | 668,800 | — | — |
| 1985-08-05 | $5.16 | $8.96 | 500,000 | — | — |
| 1985-08-02 | $5.22 | $9.06 | 580,800 | — | — |
| 1985-08-01 | $5.28 | $9.17 | 1,246,400 | — | — |
| 1985-07-31 | $5.25 | $9.12 | 535,200 | — | — |
| 1985-07-30 | $5.16 | $8.96 | 182,400 | — | — |
| 1985-07-29 | $5.17 | $8.98 | 375,200 | — | — |
| 1985-07-26 | $5.27 | $9.15 | 744,000 | — | — |
| 1985-07-25 | $5.28 | $9.17 | 599,200 | — | — |
| 1985-07-24 | $5.38 | $9.34 | 239,200 | — | — |
| 1985-07-23 | $5.48 | $9.53 | 406,400 | — | — |
| 1985-07-22 | $5.59 | $9.71 | 220,800 | — | — |
| 1985-07-19 | $5.56 | $9.66 | 1,191,200 | — | — |
| 1985-07-18 | $5.55 | $9.63 | 800,800 | — | — |
| 1985-07-17 | $5.55 | $9.63 | 605,600 | — | — |
| 1985-07-16 | $5.34 | $9.28 | 1,292,800 | — | — |
| 1985-07-15 | $5.28 | $9.17 | 566,400 | — | — |
| 1985-07-12 | $5.52 | $9.58 | 289,600 | — | — |
| 1985-07-11 | $5.56 | $9.66 | 155,200 | — | — |
| 1985-07-10 | $5.53 | $9.61 | 258,400 | — | — |
| 1985-07-09 | $5.56 | $9.66 | 196,800 | — | — |
| 1985-07-08 | $5.50 | $9.55 | 97,600 | — | — |
| 1985-07-05 | $5.61 | $9.74 | 185,600 | — | — |
| 1985-07-03 | $5.56 | $9.66 | 384,800 | — | — |
| 1985-07-02 | $5.67 | $9.85 | 1,707,200 | — | — |
| 1985-07-01 | $5.67 | $9.85 | 2,124,800 | — | — |
| 1985-06-28 | $5.61 | $9.74 | 796,000 | — | — |
| 1985-06-27 | $5.55 | $9.63 | 1,015,200 | — | — |
| 1985-06-26 | $5.53 | $9.61 | 396,800 | — | — |
| 1985-06-25 | $5.53 | $9.61 | 734,400 | — | — |
| 1985-06-24 | $5.56 | $9.66 | 324,000 | — | — |
| 1985-06-21 | $5.58 | $9.69 | 628,000 | — | — |
| 1985-06-20 | $5.55 | $9.63 | 205,600 | — | — |
| 1985-06-19 | $5.53 | $9.61 | 172,000 | — | — |
| 1985-06-18 | $5.55 | $9.63 | 850,400 | — | — |
| 1985-06-17 | $5.45 | $9.47 | 462,400 | — | — |
| 1985-06-14 | $5.45 | $9.47 | 494,400 | — | — |
| 1985-06-13 | $5.34 | $9.28 | 1,023,200 | — | — |
| 1985-06-12 | $5.50 | $9.55 | 873,600 | — | — |
| 1985-06-11 | $5.53 | $9.61 | 356,800 | — | — |
| 1985-06-10 | $5.55 | $9.63 | 300,000 | — | — |
| 1985-06-07 | $5.52 | $9.58 | 438,400 | — | — |
| 1985-06-06 | $5.50 | $9.55 | 491,200 | — | — |
| 1985-06-05 | $5.48 | $9.53 | 796,800 | — | — |
| 1985-06-04 | $5.38 | $9.34 | 354,400 | — | — |
| 1985-06-03 | $5.31 | $9.23 | 664,000 | — | — |
| 1985-05-31 | $5.30 | $9.20 | 282,400 | — | — |
| 1985-05-30 | $5.31 | $9.23 | 242,400 | — | — |
| 1985-05-29 | $5.27 | $9.15 | 232,000 | — | — |
| 1985-05-28 | $5.22 | $9.06 | 423,200 | — | — |
| 1985-05-24 | $5.25 | $9.12 | 384,000 | — | — |
| 1985-05-23 | $5.25 | $9.12 | 427,200 | — | — |
| 1985-05-22 | $5.27 | $9.15 | 655,200 | — | — |
| 1985-05-21 | $5.27 | $9.15 | 897,600 | — | — |
| 1985-05-20 | $5.27 | $9.08 | 370,400 | — | — |
| 1985-05-17 | $5.19 | $8.95 | 217,600 | — | — |
| 1985-05-16 | $5.09 | $8.78 | 328,000 | — | — |
| 1985-05-15 | $4.95 | $8.54 | 376,800 | — | — |
| 1985-05-14 | $4.97 | $8.57 | 304,000 | — | — |
| 1985-05-13 | $5.00 | $8.62 | 518,400 | — | — |
| 1985-05-10 | $4.97 | $8.57 | 635,200 | — | — |
| 1985-05-09 | $4.88 | $8.41 | 345,600 | — | — |
| 1985-05-08 | $4.75 | $8.19 | 1,254,400 | — | — |
| 1985-05-07 | $4.75 | $8.19 | 876,000 | — | — |
| 1985-05-06 | $4.73 | $8.16 | 100,000 | — | — |
| 1985-05-03 | $4.72 | $8.14 | 1,204,000 | — | — |
| 1985-05-02 | $4.66 | $8.03 | 820,800 | — | — |
| 1985-05-01 | $4.70 | $8.11 | 320,000 | — | — |
| 1985-04-30 | $4.59 | $7.92 | 344,000 | — | — |
| 1985-04-29 | $4.70 | $8.11 | 400,800 | — | — |
| 1985-04-26 | $4.78 | $8.24 | 660,000 | — | — |
| 1985-04-25 | $4.89 | $8.43 | 740,800 | — | — |
| 1985-04-24 | $4.92 | $8.49 | 1,224,000 | — | — |
| 1985-04-23 | $4.83 | $8.33 | 203,200 | — | — |
| 1985-04-22 | $4.83 | $8.33 | 272,800 | — | — |
| 1985-04-19 | $4.86 | $8.38 | 589,600 | — | — |
| 1985-04-18 | $4.84 | $8.35 | 300,000 | — | — |
| 1985-04-17 | $4.77 | $8.22 | 323,200 | — | — |
| 1985-04-16 | $4.80 | $8.27 | 246,400 | — | — |
| 1985-04-15 | $4.80 | $8.27 | 538,400 | — | — |
| 1985-04-12 | $4.73 | $8.16 | 576,000 | — | — |
| 1985-04-11 | $4.72 | $8.14 | 1,124,000 | — | — |
| 1985-04-10 | $4.77 | $8.22 | 204,000 | — | — |
| 1985-04-09 | $4.77 | $8.22 | 156,800 | — | — |
| 1985-04-08 | $4.75 | $8.19 | 220,800 | — | — |
| 1985-04-04 | $4.73 | $8.16 | 488,000 | — | — |
| 1985-04-03 | $4.72 | $8.14 | 475,200 | — | — |
| 1985-04-02 | $4.75 | $8.19 | 607,200 | — | — |
| 1985-04-01 | $4.84 | $8.35 | 396,000 | — | — |
| 1985-03-29 | $4.95 | $8.54 | 476,800 | — | — |
| 1985-03-28 | $4.95 | $8.54 | 247,200 | — | — |
| 1985-03-27 | $4.92 | $8.49 | 223,200 | — | — |
| 1985-03-26 | $4.88 | $8.41 | 152,000 | — | — |
| 1985-03-25 | $4.89 | $8.43 | 193,600 | — | — |
| 1985-03-22 | $4.94 | $8.51 | 403,200 | — | — |
| 1985-03-21 | $4.98 | $8.60 | 316,000 | — | — |
| 1985-03-20 | $4.98 | $8.60 | 612,000 | — | — |
| 1985-03-19 | $4.86 | $8.38 | 772,000 | — | — |
| 1985-03-18 | $4.84 | $8.35 | 247,200 | — | — |
| 1985-03-15 | $4.83 | $8.33 | 735,200 | — | — |
| 1985-03-14 | $4.97 | $8.57 | 243,200 | — | — |
| 1985-03-13 | $4.88 | $8.41 | 614,400 | — | — |
| 1985-03-12 | $4.86 | $8.38 | 873,600 | — | — |
| 1985-03-11 | $4.84 | $8.35 | 222,400 | — | — |
| 1985-03-08 | $4.88 | $8.41 | 377,600 | — | — |
| 1985-03-07 | $4.91 | $8.46 | 452,800 | — | — |
| 1985-03-06 | $4.94 | $8.51 | 180,000 | — | — |
| 1985-03-05 | $5.00 | $8.62 | 463,200 | — | — |
| 1985-03-04 | $4.98 | $8.60 | 898,400 | — | — |
| 1985-03-01 | $5.00 | $8.62 | 1,007,200 | — | — |
| 1985-02-28 | $4.95 | $8.54 | 586,400 | — | — |
| 1985-02-27 | $4.94 | $8.51 | 372,000 | — | — |
| 1985-02-26 | $4.98 | $8.60 | 219,200 | — | — |
| 1985-02-25 | $4.92 | $8.49 | 280,800 | — | — |
| 1985-02-22 | $4.95 | $8.54 | 272,800 | — | — |
| 1985-02-21 | $4.95 | $8.48 | 359,200 | — | — |
| 1985-02-20 | $4.98 | $8.53 | 599,200 | — | — |
| 1985-02-19 | $4.91 | $8.40 | 1,035,200 | — | — |
| 1985-02-15 | $4.97 | $8.50 | 1,378,400 | — | — |
| 1985-02-14 | $5.11 | $8.74 | 933,600 | — | — |
| 1985-02-13 | $5.22 | $8.93 | 936,800 | — | — |
| 1985-02-12 | $5.05 | $8.64 | 485,600 | — | — |
| 1985-02-11 | $5.03 | $8.61 | 1,632,000 | — | — |
| 1985-02-08 | $5.06 | $8.66 | 1,546,400 | — | — |
| 1985-02-07 | $5.25 | $8.98 | 1,652,000 | — | — |
| 1985-02-06 | $5.41 | $9.25 | 414,400 | — | — |
| 1985-02-05 | $5.30 | $9.06 | 523,200 | — | — |
| 1985-02-04 | $5.25 | $8.98 | 1,080,000 | — | — |
| 1985-02-01 | $5.09 | $8.72 | 271,200 | — | — |
| 1985-01-31 | $5.13 | $8.77 | 304,000 | — | — |
| 1985-01-30 | $5.09 | $8.72 | 569,600 | — | — |
| 1985-01-29 | $5.08 | $8.69 | 611,200 | — | — |
| 1985-01-28 | $5.08 | $8.69 | 1,088,000 | — | — |
| 1985-01-25 | $5.06 | $8.66 | 317,600 | — | — |
| 1985-01-24 | $5.00 | $8.56 | 771,200 | — | — |
| 1985-01-23 | $5.06 | $8.66 | 685,600 | — | — |
| 1985-01-22 | $5.03 | $8.61 | 1,820,800 | — | — |
| 1985-01-21 | $4.94 | $8.45 | 735,200 | — | — |
| 1985-01-18 | $4.78 | $8.18 | 1,244,000 | — | — |
| 1985-01-17 | $4.69 | $8.02 | 481,600 | — | — |
| 1985-01-16 | $4.69 | $8.02 | 1,093,600 | — | — |
| 1985-01-15 | $4.58 | $7.83 | 1,520,000 | — | — |
| 1985-01-14 | $4.55 | $7.78 | 740,800 | — | — |
| 1985-01-11 | $4.52 | $7.73 | 703,200 | — | — |
| 1985-01-10 | $4.44 | $7.59 | 906,400 | — | — |
| 1985-01-09 | $4.33 | $7.41 | 2,048,000 | — | — |
| 1985-01-08 | $4.27 | $7.30 | 1,149,600 | — | — |
| 1985-01-07 | $4.22 | $7.22 | 631,200 | — | — |
| 1985-01-04 | $4.20 | $7.19 | 753,600 | — | — |
| 1985-01-03 | $4.30 | $7.35 | 1,112,800 | — | — |
| 1985-01-02 | $4.34 | $7.43 | 316,800 | — | — |