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 | $6.30 | $6.30 | 26,500 | — | — |
| 1985-12-30 | $6.25 | $6.25 | 88,000 | — | — |
| 1985-12-27 | $6.25 | $6.25 | 129,500 | — | — |
| 1985-12-26 | $6.18 | $6.18 | 70,500 | — | — |
| 1985-12-24 | $6.05 | $6.05 | 263,500 | — | — |
| 1985-12-23 | $6.05 | $6.05 | 94,500 | — | — |
| 1985-12-20 | $6.03 | $6.03 | 70,500 | — | — |
| 1985-12-19 | $5.93 | $5.93 | 123,000 | — | — |
| 1985-12-18 | $5.88 | $5.88 | 20,500 | — | — |
| 1985-12-17 | $5.75 | $5.75 | 47,500 | — | — |
| 1985-12-16 | $5.83 | $5.83 | 118,500 | — | — |
| 1985-12-13 | $5.75 | $5.75 | 238,000 | — | — |
| 1985-12-12 | $5.73 | $5.73 | 63,000 | — | — |
| 1985-12-11 | $5.80 | $5.80 | 47,500 | — | — |
| 1985-12-10 | $5.75 | $5.75 | 32,000 | — | — |
| 1985-12-09 | $5.70 | $5.70 | 44,000 | — | — |
| 1985-12-06 | $5.70 | $5.70 | 28,000 | — | — |
| 1985-12-05 | $5.80 | $5.80 | 34,000 | — | — |
| 1985-12-04 | $5.85 | $5.85 | 75,500 | — | — |
| 1985-12-03 | $5.78 | $5.78 | 51,000 | — | — |
| 1985-12-02 | $5.68 | $5.68 | 113,500 | — | — |
| 1985-11-29 | $5.63 | $5.63 | 18,000 | — | — |
| 1985-11-27 | $5.65 | $5.65 | 61,500 | — | — |
| 1985-11-26 | $5.75 | $5.75 | 21,000 | — | — |
| 1985-11-25 | $5.75 | $5.75 | 20,000 | — | — |
| 1985-11-22 | $5.80 | $5.80 | 13,500 | — | — |
| 1985-11-21 | $5.80 | $5.80 | 41,000 | — | — |
| 1985-11-20 | $5.80 | $5.80 | 16,500 | — | — |
| 1985-11-19 | $5.78 | $5.78 | 75,000 | — | — |
| 1985-11-18 | $5.88 | $5.88 | 34,500 | — | — |
| 1985-11-15 | $5.85 | $5.85 | 171,000 | — | — |
| 1985-11-14 | $5.83 | $5.83 | 67,000 | — | — |
| 1985-11-13 | $5.85 | $5.85 | 218,500 | — | — |
| 1985-11-12 | $5.80 | $5.80 | 165,000 | — | — |
| 1985-11-11 | $5.73 | $5.73 | 78,000 | — | — |
| 1985-11-08 | $5.75 | $5.75 | 36,000 | — | — |
| 1985-11-07 | $5.75 | $5.75 | 88,000 | — | — |
| 1985-11-06 | $5.75 | $5.75 | 102,500 | — | — |
| 1985-11-05 | $5.73 | $5.73 | 252,500 | — | — |
| 1985-11-04 | $5.80 | $5.80 | 140,000 | — | — |
| 1985-11-01 | $5.85 | $5.85 | 48,500 | — | — |
| 1985-10-31 | $5.75 | $5.75 | 67,000 | — | — |
| 1985-10-30 | $5.90 | $5.90 | 280,000 | — | — |
| 1985-10-29 | $5.73 | $5.73 | 52,000 | — | — |
| 1985-10-28 | $5.93 | $5.93 | 44,500 | — | — |
| 1985-10-25 | $5.95 | $5.95 | 282,500 | — | — |
| 1985-10-24 | $5.95 | $5.95 | 225,500 | — | — |
| 1985-10-23 | $5.85 | $5.85 | 467,000 | — | — |
| 1985-10-22 | $5.65 | $5.65 | 652,000 | — | — |
| 1985-10-21 | $5.48 | $5.48 | 43,500 | — | — |
| 1985-10-18 | $5.60 | $5.60 | 161,500 | — | — |
| 1985-10-17 | $5.45 | $5.45 | 775,500 | — | — |
| 1985-10-16 | $5.35 | $5.35 | 128,500 | — | — |
| 1985-10-15 | $5.13 | $5.13 | 47,000 | — | — |
| 1985-10-14 | $5.10 | $5.10 | 14,500 | — | — |
| 1985-10-11 | $5.10 | $5.10 | 27,000 | — | — |
| 1985-10-10 | $5.13 | $5.13 | 13,500 | — | — |
| 1985-10-09 | $5.13 | $5.13 | 20,500 | — | — |
| 1985-10-08 | $5.23 | $5.23 | 86,500 | — | — |
| 1985-10-07 | $5.18 | $5.18 | 18,500 | — | — |
| 1985-10-04 | $5.28 | $5.27 | 9,000 | — | — |
| 1985-10-03 | $5.30 | $5.30 | 56,500 | — | — |
| 1985-10-02 | $5.20 | $5.20 | 42,500 | — | — |
| 1985-10-01 | $5.05 | $5.05 | 36,000 | — | — |
| 1985-09-30 | $5.05 | $5.05 | 34,000 | — | — |
| 1985-09-26 | $5.05 | $5.05 | 17,500 | — | — |
| 1985-09-25 | $5.05 | $5.05 | 6,500 | — | — |
| 1985-09-24 | $5.08 | $5.07 | 108,500 | — | — |
| 1985-09-23 | $5.10 | $5.10 | 30,500 | — | — |
| 1985-09-20 | $5.13 | $5.13 | 44,000 | — | — |
| 1985-09-19 | $5.15 | $5.15 | 27,500 | — | — |
| 1985-09-18 | $5.08 | $5.07 | 72,000 | — | — |
| 1985-09-17 | $5.00 | $5.00 | 20,500 | — | — |
| 1985-09-16 | $5.08 | $5.07 | 12,500 | — | — |
| 1985-09-13 | $5.18 | $5.18 | 91,000 | — | — |
| 1985-09-12 | $5.33 | $5.33 | 119,000 | — | — |
| 1985-09-11 | $5.08 | $5.07 | 28,000 | — | — |
| 1985-09-10 | $5.05 | $5.05 | 32,000 | — | — |
| 1985-09-09 | $5.00 | $5.00 | 41,000 | — | — |
| 1985-09-06 | $5.00 | $5.00 | 23,000 | — | — |
| 1985-09-05 | $4.95 | $4.95 | 27,500 | — | — |
| 1985-09-04 | $4.95 | $4.95 | 22,000 | — | — |
| 1985-09-03 | $4.98 | $4.97 | 10,000 | — | — |
| 1985-08-30 | $4.95 | $4.95 | 25,000 | — | — |
| 1985-08-29 | $4.98 | $4.97 | 19,500 | — | — |
| 1985-08-28 | $5.05 | $5.05 | 11,000 | — | — |
| 1985-08-27 | $5.10 | $5.10 | 36,000 | — | — |
| 1985-08-26 | $5.25 | $5.25 | 147,500 | — | — |
| 1985-08-23 | $5.00 | $5.00 | 116,000 | — | — |
| 1985-08-22 | $4.93 | $4.93 | 36,500 | — | — |
| 1985-08-21 | $4.93 | $4.93 | 22,500 | — | — |
| 1985-08-20 | $4.93 | $4.93 | 61,500 | — | — |
| 1985-08-19 | $4.90 | $4.90 | 37,000 | — | — |
| 1985-08-16 | $4.93 | $4.93 | 64,500 | — | — |
| 1985-08-15 | $4.93 | $4.93 | 52,000 | — | — |
| 1985-08-14 | $4.93 | $4.93 | 42,000 | — | — |
| 1985-08-13 | $4.95 | $4.95 | 41,000 | — | — |
| 1985-08-12 | $4.95 | $4.95 | 68,500 | — | — |
| 1985-08-09 | $4.98 | $4.97 | 15,500 | — | — |
| 1985-08-08 | $4.98 | $4.97 | 44,000 | — | — |
| 1985-08-07 | $4.98 | $4.97 | 23,000 | — | — |
| 1985-08-06 | $4.98 | $4.97 | 4,000 | — | — |
| 1985-08-05 | $4.98 | $4.97 | 8,000 | — | — |
| 1985-08-02 | $4.98 | $4.97 | 19,500 | — | — |
| 1985-08-01 | $5.00 | $5.00 | 23,000 | — | — |
| 1985-07-31 | $4.98 | $4.97 | 5,500 | — | — |
| 1985-07-30 | $5.00 | $5.00 | 26,000 | — | — |
| 1985-07-29 | $4.98 | $4.97 | 24,500 | — | — |
| 1985-07-26 | $5.00 | $5.00 | 25,500 | — | — |
| 1985-07-25 | $5.05 | $5.05 | 38,500 | — | — |
| 1985-07-24 | $5.05 | $5.05 | 294,500 | — | — |
| 1985-07-23 | $5.05 | $5.05 | 151,500 | — | — |
| 1985-07-22 | $4.98 | $4.97 | 36,000 | — | — |
| 1985-07-19 | $5.00 | $5.00 | 30,000 | — | — |
| 1985-07-18 | $5.00 | $5.00 | 13,000 | — | — |
| 1985-07-17 | $5.03 | $5.02 | 42,500 | — | — |
| 1985-07-16 | $5.00 | $5.00 | 34,500 | — | — |
| 1985-07-15 | $4.98 | $4.97 | 6,000 | — | — |
| 1985-07-12 | $4.98 | $4.97 | 48,500 | — | — |
| 1985-07-11 | $5.05 | $5.05 | 13,500 | — | — |
| 1985-07-10 | $4.98 | $4.97 | 24,500 | — | — |
| 1985-07-09 | $4.98 | $4.97 | 290,500 | — | — |
| 1985-07-08 | $4.93 | $4.93 | 0 | — | — |
| 1985-07-05 | $4.93 | $4.93 | 9,000 | — | — |
| 1985-07-03 | $4.88 | $4.88 | 183,000 | — | — |
| 1985-07-02 | $4.93 | $4.93 | 6,500 | — | — |
| 1985-07-01 | $4.93 | $4.93 | 8,000 | — | — |
| 1985-06-28 | $4.95 | $4.95 | 75,500 | — | — |
| 1985-06-27 | $4.90 | $4.90 | 12,500 | — | — |
| 1985-06-26 | $4.93 | $4.93 | 106,500 | — | — |
| 1985-06-25 | $4.90 | $4.90 | 16,500 | — | — |
| 1985-06-24 | $4.90 | $4.90 | 10,500 | — | — |
| 1985-06-21 | $4.90 | $4.90 | 41,500 | — | — |
| 1985-06-20 | $4.90 | $4.90 | 63,500 | — | — |
| 1985-06-19 | $4.85 | $4.85 | 51,500 | — | — |
| 1985-06-18 | $4.85 | $4.85 | 131,000 | — | — |
| 1985-06-17 | $4.88 | $4.88 | 41,500 | — | — |
| 1985-06-14 | $4.85 | $4.85 | 12,500 | — | — |
| 1985-06-13 | $4.85 | $4.85 | 123,500 | — | — |
| 1985-06-12 | $4.80 | $4.80 | 29,500 | — | — |
| 1985-06-11 | $4.78 | $4.78 | 11,500 | — | — |
| 1985-06-10 | $4.75 | $4.75 | 73,000 | — | — |
| 1985-06-07 | $4.73 | $4.73 | 29,000 | — | — |
| 1985-06-06 | $4.73 | $4.73 | 103,500 | — | — |
| 1985-06-05 | $4.65 | $4.65 | 33,000 | — | — |
| 1985-06-04 | $4.70 | $4.70 | 80,000 | — | — |
| 1985-06-03 | $4.53 | $4.53 | 23,000 | — | — |
| 1985-05-31 | $4.53 | $4.53 | 7,500 | — | — |
| 1985-05-30 | $4.48 | $4.48 | 31,500 | — | — |
| 1985-05-29 | $4.45 | $4.45 | 59,000 | — | — |
| 1985-05-28 | $4.48 | $4.48 | 239,500 | — | — |
| 1985-05-24 | $4.50 | $4.50 | 23,000 | — | — |
| 1985-05-23 | $4.53 | $4.53 | 47,000 | — | — |
| 1985-05-22 | $4.53 | $4.53 | 17,000 | — | — |
| 1985-05-21 | $4.55 | $4.55 | 98,000 | — | — |
| 1985-05-20 | $4.40 | $4.40 | 50,500 | — | — |
| 1985-05-17 | $4.48 | $4.48 | 26,500 | — | — |
| 1985-05-16 | $4.43 | $4.43 | 117,000 | — | — |
| 1985-05-15 | $4.55 | $4.55 | 55,500 | — | — |
| 1985-05-14 | $4.45 | $4.45 | 8,500 | — | — |
| 1985-05-13 | $4.48 | $4.48 | 14,000 | — | — |
| 1985-05-10 | $4.58 | $4.58 | 40,500 | — | — |
| 1985-05-09 | $4.53 | $4.53 | 63,000 | — | — |
| 1985-05-08 | $4.45 | $4.45 | 18,000 | — | — |
| 1985-05-07 | $4.45 | $4.45 | 58,000 | — | — |
| 1985-05-06 | $4.48 | $4.48 | 34,500 | — | — |
| 1985-05-03 | $4.45 | $4.45 | 83,000 | — | — |
| 1985-05-02 | $4.45 | $4.45 | 50,000 | — | — |
| 1985-05-01 | $4.48 | $4.48 | 51,000 | — | — |
| 1985-04-30 | $4.48 | $4.48 | 49,000 | — | — |
| 1985-04-29 | $4.48 | $4.48 | 1,231,000 | — | — |
| 1985-04-26 | $4.45 | $4.45 | 152,000 | — | — |
| 1985-04-25 | $4.45 | $4.45 | 180,500 | — | — |
| 1985-04-24 | $4.33 | $4.33 | 245,000 | — | — |
| 1985-04-23 | $4.20 | $4.20 | 707,500 | — | — |
| 1985-04-22 | $5.00 | $5.00 | 81,000 | — | — |
| 1985-04-19 | $5.15 | $5.15 | 159,000 | — | — |
| 1985-04-18 | $5.15 | $5.15 | 135,500 | — | — |
| 1985-04-17 | $5.05 | $5.05 | 78,500 | — | — |
| 1985-04-16 | $5.00 | $5.00 | 65,500 | — | — |
| 1985-04-15 | $5.00 | $5.00 | 24,000 | — | — |
| 1985-04-12 | $5.05 | $5.05 | 9,500 | — | — |
| 1985-04-11 | $5.00 | $5.00 | 48,000 | — | — |
| 1985-04-10 | $5.15 | $5.15 | 54,000 | — | — |
| 1985-04-09 | $5.05 | $5.05 | 94,000 | — | — |
| 1985-04-08 | $4.95 | $4.95 | 84,000 | — | — |
| 1985-04-04 | $5.00 | $5.00 | 84,000 | — | — |
| 1985-04-03 | $5.08 | $5.07 | 155,500 | — | — |
| 1985-04-02 | $4.78 | $4.78 | 83,000 | — | — |
| 1985-04-01 | $4.95 | $4.95 | 36,500 | — | — |
| 1985-03-29 | $5.15 | $5.15 | 215,000 | — | — |
| 1985-03-28 | $4.90 | $4.90 | 33,500 | — | — |
| 1985-03-27 | $4.95 | $4.95 | 131,500 | — | — |
| 1985-03-26 | $4.88 | $4.88 | 918,000 | — | — |
| 1985-03-25 | $4.55 | $4.55 | 21,500 | — | — |
| 1985-03-22 | $4.60 | $4.60 | 41,000 | — | — |
| 1985-03-21 | $4.65 | $4.65 | 229,500 | — | — |
| 1985-03-20 | $4.60 | $4.60 | 66,000 | — | — |
| 1985-03-19 | $4.68 | $4.68 | 81,000 | — | — |
| 1985-03-18 | $4.60 | $4.60 | 205,500 | — | — |
| 1985-03-15 | $4.80 | $4.80 | 74,500 | — | — |
| 1985-03-14 | $4.83 | $4.82 | 595,000 | — | — |
| 1985-03-13 | $5.18 | $5.18 | 37,500 | — | — |
| 1985-03-12 | $5.20 | $5.20 | 20,000 | — | — |
| 1985-03-11 | $5.23 | $5.23 | 17,000 | — | — |
| 1985-03-08 | $5.33 | $5.33 | 19,000 | — | — |
| 1985-03-07 | $5.35 | $5.35 | 68,500 | — | — |
| 1985-03-06 | $5.35 | $5.35 | 121,500 | — | — |
| 1985-03-05 | $5.35 | $5.35 | 45,000 | — | — |
| 1985-03-04 | $5.33 | $5.33 | 86,500 | — | — |
| 1985-03-01 | $5.40 | $5.40 | 222,500 | — | — |
| 1985-02-28 | $5.30 | $5.30 | 58,000 | — | — |
| 1985-02-27 | $5.15 | $5.15 | 68,000 | — | — |
| 1985-02-26 | $5.35 | $5.35 | 60,000 | — | — |
| 1985-02-25 | $5.28 | $5.27 | 45,500 | — | — |
| 1985-02-22 | $5.25 | $5.25 | 96,500 | — | — |
| 1985-02-21 | $5.25 | $5.25 | 95,000 | — | — |
| 1985-02-20 | $5.20 | $5.20 | 51,000 | — | — |
| 1985-02-19 | $5.15 | $5.15 | 21,500 | — | — |
| 1985-02-15 | $5.20 | $5.20 | 30,000 | — | — |
| 1985-02-14 | $5.25 | $5.25 | 92,000 | — | — |
| 1985-02-13 | $5.20 | $5.20 | 25,500 | — | — |
| 1985-02-12 | $5.15 | $5.15 | 45,500 | — | — |
| 1985-02-11 | $5.20 | $5.20 | 22,500 | — | — |
| 1985-02-08 | $5.25 | $5.25 | 80,000 | — | — |
| 1985-02-07 | $5.25 | $5.25 | 108,000 | — | — |
| 1985-02-06 | $5.30 | $5.30 | 218,500 | — | — |
| 1985-02-05 | $5.18 | $5.18 | 293,500 | — | — |
| 1985-02-04 | $4.95 | $4.95 | 97,000 | — | — |
| 1985-02-01 | $5.00 | $5.00 | 34,000 | — | — |
| 1985-01-31 | $4.98 | $4.97 | 25,500 | — | — |
| 1985-01-30 | $4.93 | $4.93 | 76,000 | — | — |
| 1985-01-29 | $5.00 | $5.00 | 65,000 | — | — |
| 1985-01-28 | $4.98 | $4.97 | 121,500 | — | — |
| 1985-01-25 | $4.93 | $4.93 | 61,000 | — | — |
| 1985-01-24 | $4.95 | $4.95 | 58,500 | — | — |
| 1985-01-23 | $4.98 | $4.97 | 66,500 | — | — |
| 1985-01-22 | $4.98 | $4.97 | 69,500 | — | — |
| 1985-01-21 | $5.03 | $5.02 | 47,500 | — | — |
| 1985-01-18 | $5.13 | $5.13 | 34,500 | — | — |
| 1985-01-17 | $5.15 | $5.15 | 267,500 | — | — |
| 1985-01-16 | $5.10 | $5.10 | 234,000 | — | — |
| 1985-01-15 | $4.85 | $4.85 | 60,000 | — | — |
| 1985-01-14 | $4.83 | $4.82 | 76,500 | — | — |
| 1985-01-11 | $4.75 | $4.75 | 295,000 | — | — |
| 1985-01-10 | $4.70 | $4.70 | 132,500 | — | — |
| 1985-01-09 | $4.88 | $4.88 | 25,500 | — | — |
| 1985-01-08 | $4.90 | $4.90 | 55,500 | — | — |
| 1985-01-07 | $4.93 | $4.93 | 150,000 | — | — |
| 1985-01-04 | $4.80 | $4.80 | 255,500 | — | — |
| 1985-01-03 | $4.90 | $4.90 | 51,000 | — | — |
| 1985-01-02 | $4.83 | $4.82 | 64,000 | — | — |