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 | $6.69 | $7.20 | 239,639 | — | — |
| 1985-12-30 | $6.69 | $7.20 | 349,581 | — | — |
| 1985-12-27 | $6.69 | $7.20 | 280,009 | — | — |
| 1985-12-26 | $6.64 | $7.14 | 197,982 | — | — |
| 1985-12-24 | $6.69 | $7.20 | 541,121 | — | — |
| 1985-12-23 | $6.67 | $7.17 | 238,780 | — | — |
| 1985-12-20 | $6.75 | $7.26 | 727,078 | — | — |
| 1985-12-19 | $6.67 | $7.17 | 419,583 | — | — |
| 1985-12-18 | $6.67 | $7.17 | 372,772 | — | — |
| 1985-12-17 | $6.69 | $7.20 | 1,038,007 | — | — |
| 1985-12-16 | $6.52 | $7.01 | 627,872 | — | — |
| 1985-12-13 | $6.40 | $6.89 | 471,978 | — | — |
| 1985-12-12 | $6.32 | $6.79 | 927,636 | — | — |
| 1985-12-11 | $6.26 | $6.73 | 569,465 | — | — |
| 1985-12-10 | $6.23 | $6.70 | 243,504 | — | — |
| 1985-12-09 | $6.20 | $6.67 | 286,451 | — | — |
| 1985-12-06 | $6.23 | $6.70 | 306,206 | — | — |
| 1985-12-05 | $6.20 | $6.67 | 576,766 | — | — |
| 1985-12-04 | $6.20 | $6.67 | 1,543,912 | — | — |
| 1985-12-03 | $6.32 | $6.63 | 13,682,628 | — | — |
| 1985-12-02 | $6.29 | $6.60 | 155,465 | — | — |
| 1985-11-29 | $6.35 | $6.66 | 88,898 | — | — |
| 1985-11-27 | $6.32 | $6.63 | 403,264 | — | — |
| 1985-11-26 | $6.37 | $6.69 | 371,054 | — | — |
| 1985-11-25 | $6.40 | $6.72 | 197,982 | — | — |
| 1985-11-22 | $6.43 | $6.75 | 250,805 | — | — |
| 1985-11-21 | $6.46 | $6.78 | 724,501 | — | — |
| 1985-11-20 | $6.43 | $6.75 | 511,488 | — | — |
| 1985-11-19 | $6.43 | $6.75 | 389,951 | — | — |
| 1985-11-18 | $6.40 | $6.72 | 469,401 | — | — |
| 1985-11-15 | $6.37 | $6.69 | 360,747 | — | — |
| 1985-11-14 | $6.35 | $6.66 | 329,826 | — | — |
| 1985-11-13 | $6.23 | $6.54 | 498,175 | — | — |
| 1985-11-12 | $6.26 | $6.57 | 419,583 | — | — |
| 1985-11-11 | $6.26 | $6.57 | 271,849 | — | — |
| 1985-11-08 | $6.14 | $6.45 | 1,019,540 | — | — |
| 1985-11-07 | $6.05 | $6.36 | 909,598 | — | — |
| 1985-11-06 | $6.02 | $6.33 | 243,075 | — | — |
| 1985-11-05 | $6.05 | $6.36 | 256,388 | — | — |
| 1985-11-04 | $6.02 | $6.33 | 377,067 | — | — |
| 1985-11-01 | $6.02 | $6.33 | 638,179 | — | — |
| 1985-10-31 | $6.05 | $6.36 | 490,874 | — | — |
| 1985-10-30 | $6.02 | $6.33 | 1,062,916 | — | — |
| 1985-10-29 | $5.97 | $6.27 | 347,005 | — | — |
| 1985-10-28 | $5.97 | $6.27 | 756,281 | — | — |
| 1985-10-25 | $6.02 | $6.33 | 417,866 | — | — |
| 1985-10-24 | $6.00 | $6.30 | 298,046 | — | — |
| 1985-10-23 | $6.02 | $6.33 | 194,546 | — | — |
| 1985-10-22 | $6.00 | $6.30 | 607,258 | — | — |
| 1985-10-21 | $6.00 | $6.30 | 592,227 | — | — |
| 1985-10-18 | $5.85 | $6.14 | 285,592 | — | — |
| 1985-10-17 | $5.82 | $6.11 | 677,689 | — | — |
| 1985-10-16 | $5.76 | $6.05 | 196,693 | — | — |
| 1985-10-15 | $5.76 | $6.05 | 408,847 | — | — |
| 1985-10-14 | $5.68 | $5.96 | 256,388 | — | — |
| 1985-10-11 | $5.62 | $5.90 | 413,142 | — | — |
| 1985-10-10 | $5.65 | $5.93 | 127,979 | — | — |
| 1985-10-09 | $5.62 | $5.90 | 138,286 | — | — |
| 1985-10-08 | $5.59 | $5.87 | 358,600 | — | — |
| 1985-10-07 | $5.68 | $5.96 | 292,892 | — | — |
| 1985-10-04 | $5.68 | $5.96 | 335,839 | — | — |
| 1985-10-03 | $5.70 | $5.99 | 231,479 | — | — |
| 1985-10-02 | $5.73 | $6.02 | 121,537 | — | — |
| 1985-10-01 | $5.73 | $6.02 | 246,511 | — | — |
| 1985-09-30 | $5.68 | $5.96 | 234,056 | — | — |
| 1985-09-26 | $5.65 | $5.93 | 289,027 | — | — |
| 1985-09-25 | $5.62 | $5.90 | 192,399 | — | — |
| 1985-09-24 | $5.70 | $5.99 | 390,380 | — | — |
| 1985-09-23 | $5.76 | $6.05 | 327,249 | — | — |
| 1985-09-20 | $5.70 | $5.99 | 315,654 | — | — |
| 1985-09-19 | $5.68 | $5.96 | 396,822 | — | — |
| 1985-09-18 | $5.65 | $5.93 | 232,768 | — | — |
| 1985-09-17 | $5.62 | $5.90 | 266,695 | — | — |
| 1985-09-16 | $5.62 | $5.90 | 331,544 | — | — |
| 1985-09-13 | $5.53 | $5.81 | 226,755 | — | — |
| 1985-09-12 | $5.59 | $5.87 | 617,135 | — | — |
| 1985-09-11 | $5.70 | $5.99 | 230,621 | — | — |
| 1985-09-10 | $5.79 | $6.08 | 173,073 | — | — |
| 1985-09-09 | $5.91 | $6.20 | 256,388 | — | — |
| 1985-09-06 | $6.00 | $6.30 | 247,370 | — | — |
| 1985-09-05 | $6.00 | $6.30 | 445,351 | — | — |
| 1985-09-04 | $5.94 | $6.23 | 586,214 | — | — |
| 1985-09-03 | $6.11 | $6.26 | 1,843,676 | — | — |
| 1985-08-30 | $6.08 | $6.23 | 130,556 | — | — |
| 1985-08-29 | $6.11 | $6.26 | 642,044 | — | — |
| 1985-08-28 | $6.05 | $6.20 | 96,199 | — | — |
| 1985-08-27 | $6.08 | $6.23 | 190,681 | — | — |
| 1985-08-26 | $6.05 | $6.20 | 194,116 | — | — |
| 1985-08-23 | $6.00 | $6.14 | 144,299 | — | — |
| 1985-08-22 | $6.05 | $6.20 | 127,550 | — | — |
| 1985-08-21 | $6.05 | $6.20 | 775,607 | — | — |
| 1985-08-20 | $6.02 | $6.17 | 166,631 | — | — |
| 1985-08-19 | $6.05 | $6.20 | 186,386 | — | — |
| 1985-08-16 | $5.94 | $6.08 | 209,148 | — | — |
| 1985-08-15 | $5.94 | $6.08 | 107,795 | — | — |
| 1985-08-14 | $5.91 | $6.05 | 220,743 | — | — |
| 1985-08-13 | $5.88 | $6.02 | 378,785 | — | — |
| 1985-08-12 | $5.88 | $6.02 | 167,919 | — | — |
| 1985-08-09 | $5.82 | $5.96 | 191,110 | — | — |
| 1985-08-08 | $5.82 | $5.96 | 242,645 | — | — |
| 1985-08-07 | $5.73 | $5.87 | 562,164 | — | — |
| 1985-08-06 | $5.73 | $5.87 | 164,054 | — | — |
| 1985-08-05 | $5.76 | $5.90 | 239,210 | — | — |
| 1985-08-02 | $5.82 | $5.96 | 207,430 | — | — |
| 1985-08-01 | $5.88 | $6.02 | 501,610 | — | — |
| 1985-07-31 | $5.85 | $5.99 | 283,874 | — | — |
| 1985-07-30 | $5.88 | $6.02 | 420,013 | — | — |
| 1985-07-29 | $5.79 | $5.93 | 469,830 | — | — |
| 1985-07-26 | $6.00 | $6.14 | 429,890 | — | — |
| 1985-07-25 | $6.02 | $6.17 | 225,896 | — | — |
| 1985-07-24 | $6.00 | $6.14 | 904,445 | — | — |
| 1985-07-23 | $6.11 | $6.26 | 385,227 | — | — |
| 1985-07-22 | $6.26 | $6.41 | 535,108 | — | — |
| 1985-07-19 | $6.46 | $6.62 | 875,242 | — | — |
| 1985-07-18 | $6.43 | $6.59 | 896,285 | — | — |
| 1985-07-17 | $6.46 | $6.62 | 790,208 | — | — |
| 1985-07-16 | $6.49 | $6.65 | 307,494 | — | — |
| 1985-07-15 | $6.43 | $6.59 | 386,944 | — | — |
| 1985-07-12 | $6.40 | $6.56 | 287,739 | — | — |
| 1985-07-11 | $6.35 | $6.50 | 329,826 | — | — |
| 1985-07-10 | $6.29 | $6.44 | 309,641 | — | — |
| 1985-07-09 | $6.29 | $6.44 | 373,202 | — | — |
| 1985-07-08 | $6.20 | $6.35 | 266,266 | — | — |
| 1985-07-05 | $6.17 | $6.32 | 606,399 | — | — |
| 1985-07-03 | $6.14 | $6.29 | 271,849 | — | — |
| 1985-07-02 | $6.14 | $6.29 | 393,386 | — | — |
| 1985-07-01 | $6.20 | $6.35 | 237,492 | — | — |
| 1985-06-28 | $6.26 | $6.41 | 152,029 | — | — |
| 1985-06-27 | $6.26 | $6.41 | 700,021 | — | — |
| 1985-06-26 | $6.32 | $6.47 | 633,026 | — | — |
| 1985-06-25 | $6.29 | $6.44 | 740,820 | — | — |
| 1985-06-24 | $6.23 | $6.38 | 274,855 | — | — |
| 1985-06-21 | $6.17 | $6.32 | 241,787 | — | — |
| 1985-06-20 | $6.26 | $6.41 | 406,700 | — | — |
| 1985-06-19 | $6.23 | $6.38 | 348,722 | — | — |
| 1985-06-18 | $6.23 | $6.38 | 516,642 | — | — |
| 1985-06-17 | $6.20 | $6.35 | 447,069 | — | — |
| 1985-06-14 | $6.14 | $6.29 | 278,720 | — | — |
| 1985-06-13 | $6.11 | $6.26 | 457,376 | — | — |
| 1985-06-12 | $6.20 | $6.35 | 723,642 | — | — |
| 1985-06-11 | $6.17 | $6.32 | 474,984 | — | — |
| 1985-06-10 | $6.17 | $6.32 | 573,760 | — | — |
| 1985-06-07 | $6.14 | $6.29 | 520,077 | — | — |
| 1985-06-06 | $6.14 | $6.29 | 880,825 | — | — |
| 1985-06-05 | $6.08 | $6.23 | 646,339 | — | — |
| 1985-06-04 | $6.11 | $6.26 | 455,229 | — | — |
| 1985-06-03 | $6.26 | $6.26 | 4,337,556 | — | — |
| 1985-05-31 | $6.23 | $6.23 | 3,565,385 | — | — |
| 1985-05-30 | $6.17 | $6.17 | 194,975 | — | — |
| 1985-05-29 | $6.17 | $6.17 | 302,770 | — | — |
| 1985-05-28 | $6.11 | $6.11 | 206,571 | — | — |
| 1985-05-24 | $6.00 | $6.00 | 200,558 | — | — |
| 1985-05-23 | $5.97 | $5.97 | 273,567 | — | — |
| 1985-05-22 | $6.00 | $6.00 | 444,063 | — | — |
| 1985-05-21 | $6.11 | $6.11 | 614,559 | — | — |
| 1985-05-20 | $6.14 | $6.14 | 630,019 | — | — |
| 1985-05-17 | $6.00 | $6.00 | 529,096 | — | — |
| 1985-05-16 | $5.97 | $5.97 | 311,359 | — | — |
| 1985-05-15 | $5.97 | $5.97 | 639,038 | — | — |
| 1985-05-14 | $6.00 | $6.00 | 203,565 | — | — |
| 1985-05-13 | $5.94 | $5.94 | 294,181 | — | — |
| 1985-05-10 | $6.02 | $6.02 | 288,168 | — | — |
| 1985-05-09 | $5.88 | $5.88 | 451,364 | — | — |
| 1985-05-08 | $5.88 | $5.88 | 146,446 | — | — |
| 1985-05-07 | $5.91 | $5.91 | 487,868 | — | — |
| 1985-05-06 | $5.85 | $5.85 | 653,640 | — | — |
| 1985-05-03 | $5.70 | $5.70 | 366,330 | — | — |
| 1985-05-02 | $5.65 | $5.65 | 482,714 | — | — |
| 1985-05-01 | $5.62 | $5.62 | 421,301 | — | — |
| 1985-04-30 | $5.62 | $5.62 | 738,244 | — | — |
| 1985-04-29 | $5.62 | $5.62 | 551,428 | — | — |
| 1985-04-26 | $5.68 | $5.68 | 1,497,960 | — | — |
| 1985-04-25 | $5.76 | $5.76 | 697,445 | — | — |
| 1985-04-24 | $5.79 | $5.79 | 317,372 | — | — |
| 1985-04-23 | $5.82 | $5.82 | 404,552 | — | — |
| 1985-04-22 | $5.73 | $5.73 | 505,905 | — | — |
| 1985-04-19 | $5.79 | $5.79 | 466,395 | — | — |
| 1985-04-18 | $5.79 | $5.79 | 1,378,999 | — | — |
| 1985-04-17 | $5.82 | $5.82 | 1,139,790 | — | — |
| 1985-04-16 | $5.85 | $5.85 | 741,250 | — | — |
| 1985-04-15 | $5.91 | $5.91 | 575,048 | — | — |
| 1985-04-12 | $5.88 | $5.88 | 1,269,057 | — | — |
| 1985-04-11 | $6.00 | $6.00 | 1,061,628 | — | — |
| 1985-04-10 | $6.00 | $6.00 | 1,964,784 | — | — |
| 1985-04-09 | $5.82 | $5.82 | 2,293,751 | — | — |
| 1985-04-08 | $5.76 | $5.76 | 4,659,652 | — | — |
| 1985-04-04 | $5.91 | $5.91 | 1,729,869 | — | — |
| 1985-04-03 | $6.37 | $6.37 | 289,027 | — | — |
| 1985-04-02 | $6.37 | $6.37 | 474,125 | — | — |
| 1985-04-01 | $6.35 | $6.35 | 511,059 | — | — |
| 1985-03-29 | $6.37 | $6.37 | 421,301 | — | — |
| 1985-03-28 | $6.17 | $6.17 | 297,187 | — | — |
| 1985-03-27 | $6.17 | $6.17 | 231,479 | — | — |
| 1985-03-26 | $6.14 | $6.14 | 576,766 | — | — |
| 1985-03-25 | $6.05 | $6.05 | 617,135 | — | — |
| 1985-03-22 | $6.05 | $6.05 | 526,519 | — | — |
| 1985-03-21 | $6.02 | $6.02 | 221,172 | — | — |
| 1985-03-20 | $5.97 | $5.97 | 553,575 | — | — |
| 1985-03-19 | $5.94 | $5.94 | 724,071 | — | — |
| 1985-03-18 | $5.91 | $5.91 | 392,527 | — | — |
| 1985-03-15 | $5.91 | $5.91 | 188,963 | — | — |
| 1985-03-14 | $5.91 | $5.91 | 166,631 | — | — |
| 1985-03-13 | $5.88 | $5.88 | 127,550 | — | — |
| 1985-03-12 | $5.88 | $5.88 | 230,621 | — | — |
| 1985-03-11 | $5.88 | $5.88 | 295,899 | — | — |
| 1985-03-08 | $5.91 | $5.91 | 1,189,178 | — | — |
| 1985-03-07 | $5.94 | $5.94 | 1,268,198 | — | — |
| 1985-03-06 | $5.88 | $5.88 | 1,358,385 | — | — |
| 1985-03-05 | $5.76 | $5.76 | 1,825,209 | — | — |
| 1985-03-04 | $5.73 | $5.73 | 343,569 | — | — |
| 1985-03-01 | $5.88 | $5.88 | 412,283 | — | — |
| 1985-02-28 | $5.91 | $5.91 | 1,309,427 | — | — |
| 1985-02-27 | $5.82 | $5.82 | 247,370 | — | — |
| 1985-02-26 | $5.79 | $5.79 | 400,687 | — | — |
| 1985-02-25 | $5.70 | $5.70 | 315,224 | — | — |
| 1985-02-22 | $5.76 | $5.76 | 606,399 | — | — |
| 1985-02-21 | $5.73 | $5.73 | 412,283 | — | — |
| 1985-02-20 | $5.73 | $5.73 | 1,085,248 | — | — |
| 1985-02-19 | $5.73 | $5.73 | 182,521 | — | — |
| 1985-02-15 | $5.70 | $5.70 | 1,089,972 | — | — |
| 1985-02-14 | $5.65 | $5.65 | 332,832 | — | — |
| 1985-02-13 | $5.70 | $5.70 | 168,349 | — | — |
| 1985-02-12 | $5.70 | $5.70 | 827,142 | — | — |
| 1985-02-11 | $5.70 | $5.70 | 758,428 | — | — |
| 1985-02-08 | $5.79 | $5.79 | 331,114 | — | — |
| 1985-02-07 | $5.79 | $5.79 | 347,005 | — | — |
| 1985-02-06 | $5.76 | $5.76 | 533,391 | — | — |
| 1985-02-05 | $5.79 | $5.79 | 349,152 | — | — |
| 1985-02-04 | $5.79 | $5.79 | 113,378 | — | — |
| 1985-02-01 | $5.82 | $5.82 | 126,691 | — | — |
| 1985-01-31 | $5.85 | $5.85 | 1,039,725 | — | — |
| 1985-01-30 | $5.85 | $5.85 | 1,691,647 | — | — |
| 1985-01-29 | $5.85 | $5.85 | 202,276 | — | — |
| 1985-01-28 | $5.88 | $5.88 | 136,998 | — | — |
| 1985-01-25 | $5.91 | $5.91 | 336,268 | — | — |
| 1985-01-24 | $5.88 | $5.88 | 309,212 | — | — |
| 1985-01-23 | $5.88 | $5.88 | 249,517 | — | — |
| 1985-01-22 | $5.85 | $5.85 | 437,191 | — | — |
| 1985-01-21 | $5.88 | $5.88 | 299,764 | — | — |
| 1985-01-18 | $5.82 | $5.82 | 221,602 | — | — |
| 1985-01-17 | $5.82 | $5.82 | 188,104 | — | — |
| 1985-01-16 | $5.85 | $5.85 | 310,071 | — | — |
| 1985-01-15 | $5.82 | $5.82 | 1,463,174 | — | — |
| 1985-01-14 | $5.82 | $5.82 | 455,229 | — | — |
| 1985-01-11 | $5.88 | $5.88 | 555,293 | — | — |
| 1985-01-10 | $5.85 | $5.85 | 178,226 | — | — |
| 1985-01-09 | $5.82 | $5.82 | 185,957 | — | — |
| 1985-01-08 | $5.82 | $5.82 | 847,756 | — | — |
| 1985-01-07 | $5.79 | $5.79 | 316,083 | — | — |
| 1985-01-04 | $5.79 | $5.79 | 171,355 | — | — |
| 1985-01-03 | $5.88 | $5.88 | 238,780 | — | — |
| 1985-01-02 | $5.88 | $5.88 | 281,297 | — | — |