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 | $6.38 | $7.14 | 786,400 | — | — |
| 1985-12-30 | $6.27 | $7.02 | 418,400 | — | — |
| 1985-12-27 | $6.19 | $6.93 | 525,600 | — | — |
| 1985-12-26 | $6.11 | $6.84 | 173,600 | — | — |
| 1985-12-24 | $6.14 | $6.88 | 727,200 | — | — |
| 1985-12-23 | $6.36 | $7.12 | 602,400 | — | — |
| 1985-12-20 | $6.38 | $7.14 | 795,200 | — | — |
| 1985-12-19 | $6.30 | $7.05 | 683,200 | — | — |
| 1985-12-18 | $6.34 | $7.11 | 987,200 | — | — |
| 1985-12-17 | $6.36 | $7.12 | 1,179,200 | — | — |
| 1985-12-16 | $6.34 | $7.11 | 1,236,000 | — | — |
| 1985-12-13 | $6.20 | $6.95 | 625,600 | — | — |
| 1985-12-12 | $5.98 | $6.70 | 1,932,000 | — | — |
| 1985-12-11 | $5.98 | $6.70 | 549,600 | — | — |
| 1985-12-10 | $5.95 | $6.67 | 409,600 | — | — |
| 1985-12-09 | $5.97 | $6.69 | 827,200 | — | — |
| 1985-12-06 | $5.86 | $6.56 | 1,225,600 | — | — |
| 1985-12-05 | $5.94 | $6.65 | 1,506,400 | — | — |
| 1985-12-04 | $6.17 | $6.91 | 2,110,400 | — | — |
| 1985-12-03 | $6.19 | $6.93 | 650,400 | — | — |
| 1985-12-02 | $6.20 | $6.95 | 472,800 | — | — |
| 1985-11-29 | $6.23 | $6.98 | 924,800 | — | — |
| 1985-11-27 | $6.28 | $7.04 | 1,169,600 | — | — |
| 1985-11-26 | $6.16 | $6.90 | 1,265,600 | — | — |
| 1985-11-25 | $6.27 | $7.02 | 424,800 | — | — |
| 1985-11-22 | $6.22 | $6.97 | 374,400 | — | — |
| 1985-11-21 | $6.38 | $7.14 | 668,800 | — | — |
| 1985-11-20 | $6.38 | $7.14 | 290,400 | — | — |
| 1985-11-19 | $6.42 | $7.19 | 854,400 | — | — |
| 1985-11-18 | $6.30 | $7.05 | 1,349,600 | — | — |
| 1985-11-15 | $6.20 | $6.95 | 1,276,800 | — | — |
| 1985-11-14 | $6.17 | $6.91 | 614,400 | — | — |
| 1985-11-13 | $6.14 | $6.88 | 449,600 | — | — |
| 1985-11-12 | $6.23 | $6.98 | 1,264,800 | — | — |
| 1985-11-11 | $6.16 | $6.90 | 656,800 | — | — |
| 1985-11-08 | $6.09 | $6.83 | 337,600 | — | — |
| 1985-11-07 | $6.16 | $6.90 | 840,000 | — | — |
| 1985-11-06 | $6.05 | $6.77 | 1,521,600 | — | — |
| 1985-11-05 | $6.02 | $6.74 | 884,000 | — | — |
| 1985-11-04 | $5.91 | $6.55 | 1,089,600 | — | — |
| 1985-11-01 | $5.89 | $6.54 | 965,600 | — | — |
| 1985-10-31 | $5.69 | $6.31 | 524,000 | — | — |
| 1985-10-30 | $5.67 | $6.29 | 640,000 | — | — |
| 1985-10-29 | $5.66 | $6.28 | 212,800 | — | — |
| 1985-10-28 | $5.61 | $6.23 | 180,000 | — | — |
| 1985-10-25 | $5.61 | $6.23 | 182,400 | — | — |
| 1985-10-24 | $5.63 | $6.24 | 386,400 | — | — |
| 1985-10-23 | $5.67 | $6.29 | 376,800 | — | — |
| 1985-10-22 | $5.70 | $6.33 | 692,000 | — | — |
| 1985-10-21 | $5.66 | $6.28 | 1,012,800 | — | — |
| 1985-10-18 | $5.58 | $6.19 | 757,600 | — | — |
| 1985-10-17 | $5.69 | $6.31 | 757,600 | — | — |
| 1985-10-16 | $5.67 | $6.29 | 1,112,000 | — | — |
| 1985-10-15 | $5.59 | $6.21 | 476,800 | — | — |
| 1985-10-14 | $5.53 | $6.14 | 680,000 | — | — |
| 1985-10-11 | $5.47 | $6.07 | 1,391,200 | — | — |
| 1985-10-10 | $5.44 | $6.03 | 260,000 | — | — |
| 1985-10-09 | $5.44 | $6.03 | 2,060,000 | — | — |
| 1985-10-08 | $5.45 | $6.05 | 253,600 | — | — |
| 1985-10-07 | $5.41 | $6.00 | 848,800 | — | — |
| 1985-10-04 | $5.58 | $6.19 | 794,400 | — | — |
| 1985-10-03 | $5.61 | $6.23 | 260,800 | — | — |
| 1985-10-02 | $5.59 | $6.21 | 1,103,200 | — | — |
| 1985-10-01 | $5.70 | $6.33 | 324,000 | — | — |
| 1985-09-30 | $5.63 | $6.24 | 349,600 | — | — |
| 1985-09-26 | $5.59 | $6.21 | 360,000 | — | — |
| 1985-09-25 | $5.61 | $6.23 | 301,600 | — | — |
| 1985-09-24 | $5.61 | $6.23 | 599,200 | — | — |
| 1985-09-23 | $5.59 | $6.21 | 484,000 | — | — |
| 1985-09-20 | $5.47 | $6.07 | 589,600 | — | — |
| 1985-09-19 | $5.48 | $6.09 | 568,000 | — | — |
| 1985-09-18 | $5.48 | $6.09 | 427,200 | — | — |
| 1985-09-17 | $5.61 | $6.23 | 879,200 | — | — |
| 1985-09-16 | $5.52 | $6.12 | 253,600 | — | — |
| 1985-09-13 | $5.42 | $6.02 | 556,800 | — | — |
| 1985-09-12 | $5.38 | $5.97 | 597,600 | — | — |
| 1985-09-11 | $5.39 | $5.98 | 1,280,000 | — | — |
| 1985-09-10 | $5.50 | $6.10 | 272,800 | — | — |
| 1985-09-09 | $5.50 | $6.10 | 142,400 | — | — |
| 1985-09-06 | $5.55 | $6.16 | 406,400 | — | — |
| 1985-09-05 | $5.58 | $6.19 | 484,000 | — | — |
| 1985-09-04 | $5.67 | $6.29 | 371,200 | — | — |
| 1985-09-03 | $5.69 | $6.31 | 384,000 | — | — |
| 1985-08-30 | $5.53 | $6.14 | 737,600 | — | — |
| 1985-08-29 | $5.53 | $6.14 | 355,200 | — | — |
| 1985-08-28 | $5.50 | $6.10 | 448,800 | — | — |
| 1985-08-27 | $5.56 | $6.17 | 152,800 | — | — |
| 1985-08-26 | $5.50 | $6.10 | 340,800 | — | — |
| 1985-08-23 | $5.48 | $6.09 | 458,400 | — | — |
| 1985-08-22 | $5.50 | $6.10 | 1,018,400 | — | — |
| 1985-08-21 | $5.56 | $6.17 | 1,249,600 | — | — |
| 1985-08-20 | $5.55 | $6.16 | 385,600 | — | — |
| 1985-08-19 | $5.45 | $6.05 | 441,600 | — | — |
| 1985-08-16 | $5.42 | $6.02 | 678,400 | — | — |
| 1985-08-15 | $5.53 | $6.14 | 822,400 | — | — |
| 1985-08-14 | $5.66 | $6.28 | 302,400 | — | — |
| 1985-08-13 | $5.64 | $6.26 | 587,200 | — | — |
| 1985-08-12 | $5.63 | $6.24 | 644,000 | — | — |
| 1985-08-09 | $5.64 | $6.26 | 725,600 | — | — |
| 1985-08-08 | $5.69 | $6.31 | 1,320,000 | — | — |
| 1985-08-07 | $5.50 | $6.10 | 1,204,000 | — | — |
| 1985-08-06 | $5.50 | $6.10 | 2,713,600 | — | — |
| 1985-08-05 | $5.66 | $6.22 | 348,800 | — | — |
| 1985-08-02 | $5.69 | $6.26 | 945,600 | — | — |
| 1985-08-01 | $5.66 | $6.22 | 372,800 | — | — |
| 1985-07-31 | $5.67 | $6.24 | 216,800 | — | — |
| 1985-07-30 | $5.64 | $6.20 | 361,600 | — | — |
| 1985-07-29 | $5.64 | $6.20 | 928,000 | — | — |
| 1985-07-26 | $5.72 | $6.29 | 1,002,400 | — | — |
| 1985-07-25 | $5.56 | $6.12 | 535,200 | — | — |
| 1985-07-24 | $5.53 | $6.08 | 410,400 | — | — |
| 1985-07-23 | $5.63 | $6.19 | 941,600 | — | — |
| 1985-07-22 | $5.77 | $6.34 | 429,600 | — | — |
| 1985-07-19 | $5.88 | $6.46 | 1,309,600 | — | — |
| 1985-07-18 | $5.78 | $6.36 | 1,896,000 | — | — |
| 1985-07-17 | $5.67 | $6.24 | 2,698,400 | — | — |
| 1985-07-16 | $5.50 | $6.05 | 656,800 | — | — |
| 1985-07-15 | $5.45 | $6.00 | 708,800 | — | — |
| 1985-07-12 | $5.45 | $6.00 | 568,800 | — | — |
| 1985-07-11 | $5.39 | $5.93 | 1,067,200 | — | — |
| 1985-07-10 | $5.38 | $5.91 | 2,248,800 | — | — |
| 1985-07-09 | $5.39 | $5.93 | 791,200 | — | — |
| 1985-07-08 | $5.42 | $5.96 | 688,000 | — | — |
| 1985-07-05 | $5.42 | $5.96 | 444,000 | — | — |
| 1985-07-03 | $5.41 | $5.95 | 1,062,400 | — | — |
| 1985-07-02 | $5.31 | $5.84 | 669,600 | — | — |
| 1985-07-01 | $5.28 | $5.81 | 485,600 | — | — |
| 1985-06-28 | $5.23 | $5.76 | 646,400 | — | — |
| 1985-06-27 | $5.22 | $5.74 | 648,000 | — | — |
| 1985-06-26 | $5.25 | $5.78 | 676,000 | — | — |
| 1985-06-25 | $5.20 | $5.72 | 1,568,000 | — | — |
| 1985-06-24 | $5.27 | $5.79 | 1,336,800 | — | — |
| 1985-06-21 | $5.30 | $5.83 | 808,000 | — | — |
| 1985-06-20 | $5.28 | $5.81 | 241,600 | — | — |
| 1985-06-19 | $5.25 | $5.78 | 1,571,200 | — | — |
| 1985-06-18 | $5.19 | $5.71 | 696,800 | — | — |
| 1985-06-17 | $5.25 | $5.78 | 363,200 | — | — |
| 1985-06-14 | $5.22 | $5.74 | 594,400 | — | — |
| 1985-06-13 | $5.09 | $5.60 | 1,678,400 | — | — |
| 1985-06-12 | $5.09 | $5.60 | 701,600 | — | — |
| 1985-06-11 | $5.11 | $5.62 | 719,200 | — | — |
| 1985-06-10 | $5.13 | $5.64 | 580,800 | — | — |
| 1985-06-07 | $5.16 | $5.67 | 784,000 | — | — |
| 1985-06-06 | $5.11 | $5.62 | 1,146,400 | — | — |
| 1985-06-05 | $5.09 | $5.60 | 2,116,000 | — | — |
| 1985-06-04 | $4.92 | $5.41 | 4,740,800 | — | — |
| 1985-06-03 | $4.81 | $5.29 | 446,400 | — | — |
| 1985-05-31 | $4.89 | $5.38 | 618,400 | — | — |
| 1985-05-30 | $4.88 | $5.36 | 470,400 | — | — |
| 1985-05-29 | $4.88 | $5.36 | 803,200 | — | — |
| 1985-05-28 | $4.86 | $5.35 | 714,400 | — | — |
| 1985-05-24 | $4.92 | $5.41 | 918,400 | — | — |
| 1985-05-23 | $4.95 | $5.45 | 925,600 | — | — |
| 1985-05-22 | $4.94 | $5.43 | 1,565,600 | — | — |
| 1985-05-21 | $4.95 | $5.45 | 665,600 | — | — |
| 1985-05-20 | $4.94 | $5.43 | 1,227,200 | — | — |
| 1985-05-17 | $4.84 | $5.33 | 1,585,600 | — | — |
| 1985-05-16 | $4.75 | $5.23 | 509,600 | — | — |
| 1985-05-15 | $4.64 | $5.10 | 1,112,000 | — | — |
| 1985-05-14 | $4.59 | $5.05 | 852,000 | — | — |
| 1985-05-13 | $4.50 | $4.95 | 528,000 | — | — |
| 1985-05-10 | $4.52 | $4.97 | 1,000,000 | — | — |
| 1985-05-09 | $4.41 | $4.85 | 549,600 | — | — |
| 1985-05-08 | $4.34 | $4.78 | 1,213,600 | — | — |
| 1985-05-07 | $4.38 | $4.81 | 423,200 | — | — |
| 1985-05-06 | $4.31 | $4.74 | 297,600 | — | — |
| 1985-05-03 | $4.39 | $4.77 | 497,600 | — | — |
| 1985-05-02 | $4.36 | $4.74 | 977,600 | — | — |
| 1985-05-01 | $4.34 | $4.72 | 2,526,400 | — | — |
| 1985-04-30 | $4.36 | $4.74 | 612,800 | — | — |
| 1985-04-29 | $4.39 | $4.77 | 504,000 | — | — |
| 1985-04-26 | $4.42 | $4.81 | 842,400 | — | — |
| 1985-04-25 | $4.44 | $4.83 | 649,600 | — | — |
| 1985-04-24 | $4.39 | $4.77 | 4,750,400 | — | — |
| 1985-04-23 | $4.45 | $4.84 | 564,000 | — | — |
| 1985-04-22 | $4.41 | $4.79 | 780,000 | — | — |
| 1985-04-19 | $4.44 | $4.83 | 615,200 | — | — |
| 1985-04-18 | $4.42 | $4.81 | 640,800 | — | — |
| 1985-04-17 | $4.48 | $4.88 | 2,160,800 | — | — |
| 1985-04-16 | $4.63 | $5.03 | 768,800 | — | — |
| 1985-04-15 | $4.69 | $5.10 | 189,600 | — | — |
| 1985-04-12 | $4.66 | $5.06 | 1,068,800 | — | — |
| 1985-04-11 | $4.69 | $5.10 | 643,200 | — | — |
| 1985-04-10 | $4.69 | $5.10 | 894,400 | — | — |
| 1985-04-09 | $4.72 | $5.13 | 454,400 | — | — |
| 1985-04-08 | $4.73 | $5.15 | 388,000 | — | — |
| 1985-04-04 | $4.73 | $5.15 | 434,400 | — | — |
| 1985-04-03 | $4.75 | $5.17 | 388,000 | — | — |
| 1985-04-02 | $4.70 | $5.11 | 448,000 | — | — |
| 1985-04-01 | $4.69 | $5.10 | 460,800 | — | — |
| 1985-03-29 | $4.66 | $5.06 | 410,400 | — | — |
| 1985-03-28 | $4.67 | $5.08 | 610,400 | — | — |
| 1985-03-27 | $4.73 | $5.15 | 250,400 | — | — |
| 1985-03-26 | $4.72 | $5.13 | 472,000 | — | — |
| 1985-03-25 | $4.70 | $5.11 | 211,200 | — | — |
| 1985-03-22 | $4.70 | $5.11 | 413,600 | — | — |
| 1985-03-21 | $4.67 | $5.08 | 334,400 | — | — |
| 1985-03-20 | $4.69 | $5.10 | 212,800 | — | — |
| 1985-03-19 | $4.75 | $5.17 | 392,800 | — | — |
| 1985-03-18 | $4.67 | $5.08 | 464,000 | — | — |
| 1985-03-15 | $4.63 | $5.03 | 582,400 | — | — |
| 1985-03-14 | $4.80 | $5.22 | 569,600 | — | — |
| 1985-03-13 | $4.70 | $5.11 | 280,800 | — | — |
| 1985-03-12 | $4.75 | $5.17 | 862,400 | — | — |
| 1985-03-11 | $4.88 | $5.30 | 1,016,000 | — | — |
| 1985-03-08 | $4.91 | $5.34 | 493,600 | — | — |
| 1985-03-07 | $4.83 | $5.25 | 678,400 | — | — |
| 1985-03-06 | $4.81 | $5.23 | 1,347,200 | — | — |
| 1985-03-05 | $4.75 | $5.17 | 940,000 | — | — |
| 1985-03-04 | $4.77 | $5.18 | 907,200 | — | — |
| 1985-03-01 | $4.83 | $5.25 | 774,400 | — | — |
| 1985-02-28 | $4.72 | $5.13 | 763,200 | — | — |
| 1985-02-27 | $4.66 | $5.06 | 451,200 | — | — |
| 1985-02-26 | $4.64 | $5.05 | 665,600 | — | — |
| 1985-02-25 | $4.61 | $5.01 | 356,800 | — | — |
| 1985-02-22 | $4.59 | $5.00 | 1,045,600 | — | — |
| 1985-02-21 | $4.58 | $4.98 | 1,268,000 | — | — |
| 1985-02-20 | $4.59 | $5.00 | 1,586,400 | — | — |
| 1985-02-19 | $4.61 | $5.01 | 924,800 | — | — |
| 1985-02-15 | $4.63 | $5.03 | 1,879,200 | — | — |
| 1985-02-14 | $4.69 | $5.10 | 1,396,800 | — | — |
| 1985-02-13 | $4.73 | $5.15 | 432,000 | — | — |
| 1985-02-12 | $4.73 | $5.15 | 586,400 | — | — |
| 1985-02-11 | $4.80 | $5.22 | 571,200 | — | — |
| 1985-02-08 | $4.86 | $5.23 | 959,200 | — | — |
| 1985-02-07 | $4.78 | $5.15 | 568,000 | — | — |
| 1985-02-06 | $4.70 | $5.06 | 1,779,200 | — | — |
| 1985-02-05 | $4.78 | $5.15 | 636,800 | — | — |
| 1985-02-04 | $4.81 | $5.18 | 1,716,000 | — | — |
| 1985-02-01 | $4.78 | $5.15 | 423,200 | — | — |
| 1985-01-31 | $4.84 | $5.21 | 620,800 | — | — |
| 1985-01-30 | $4.97 | $5.35 | 1,524,000 | — | — |
| 1985-01-29 | $4.97 | $5.35 | 579,200 | — | — |
| 1985-01-28 | $5.00 | $5.38 | 801,600 | — | — |
| 1985-01-25 | $4.92 | $5.30 | 966,400 | — | — |
| 1985-01-24 | $4.73 | $5.10 | 940,800 | — | — |
| 1985-01-23 | $4.77 | $5.13 | 644,800 | — | — |
| 1985-01-22 | $4.73 | $5.10 | 2,558,400 | — | — |
| 1985-01-21 | $4.72 | $5.08 | 1,831,200 | — | — |
| 1985-01-18 | $4.55 | $4.89 | 2,415,200 | — | — |
| 1985-01-17 | $4.50 | $4.84 | 1,127,200 | — | — |
| 1985-01-16 | $4.52 | $4.86 | 13,840,000 | — | — |
| 1985-01-15 | $4.41 | $4.74 | 5,229,600 | — | — |
| 1985-01-14 | $4.33 | $4.66 | 2,920,800 | — | — |
| 1985-01-11 | $4.28 | $4.61 | 1,031,200 | — | — |
| 1985-01-10 | $4.30 | $4.62 | 1,797,600 | — | — |
| 1985-01-09 | $4.22 | $4.54 | 337,600 | — | — |
| 1985-01-08 | $4.19 | $4.51 | 320,800 | — | — |
| 1985-01-07 | $4.17 | $4.49 | 1,047,200 | — | — |
| 1985-01-04 | $4.13 | $4.44 | 332,800 | — | — |
| 1985-01-03 | $4.16 | $4.47 | 364,800 | — | — |
| 1985-01-02 | $4.16 | $4.47 | 910,400 | — | — |