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 | $5.98 | $5.98 | 289,538 | — | — |
| 1985-12-30 | $6.07 | $6.07 | 65,730 | — | — |
| 1985-12-27 | $6.17 | $6.17 | 120,596 | — | — |
| 1985-12-26 | $6.26 | $6.26 | 84,200 | — | — |
| 1985-12-24 | $6.44 | $6.44 | 83,656 | — | — |
| 1985-12-23 | $6.44 | $6.44 | 21,186 | — | — |
| 1985-12-20 | $6.58 | $6.58 | 92,891 | — | — |
| 1985-12-19 | $6.70 | $6.70 | 59,211 | — | — |
| 1985-12-18 | $6.74 | $6.74 | 499,223 | — | — |
| 1985-12-17 | $6.77 | $6.77 | 86,916 | — | — |
| 1985-12-16 | $6.72 | $6.72 | 130,374 | — | — |
| 1985-12-13 | $6.72 | $6.72 | 388,405 | — | — |
| 1985-12-12 | $6.77 | $6.77 | 45,631 | — | — |
| 1985-12-11 | $6.72 | $6.72 | 79,854 | — | — |
| 1985-12-10 | $6.77 | $6.77 | 134,176 | — | — |
| 1985-12-09 | $6.77 | $6.77 | 16,840 | — | — |
| 1985-12-06 | $6.72 | $6.72 | 308,008 | — | — |
| 1985-12-05 | $6.81 | $6.81 | 56,495 | — | — |
| 1985-12-04 | $6.72 | $6.72 | 22,815 | — | — |
| 1985-12-03 | $6.81 | $6.81 | 48,347 | — | — |
| 1985-12-02 | $6.81 | $6.81 | 38,026 | — | — |
| 1985-11-29 | $6.81 | $6.81 | 16,297 | — | — |
| 1985-11-27 | $6.77 | $6.77 | 794,737 | — | — |
| 1985-11-26 | $6.49 | $6.49 | 325,934 | — | — |
| 1985-11-25 | $6.40 | $6.40 | 114,620 | — | — |
| 1985-11-22 | $6.37 | $6.37 | 132,547 | — | — |
| 1985-11-21 | $6.30 | $6.30 | 120,053 | — | — |
| 1985-11-20 | $6.26 | $6.26 | 344,947 | — | — |
| 1985-11-19 | $6.12 | $6.12 | 75,508 | — | — |
| 1985-11-18 | $6.17 | $6.17 | 41,828 | — | — |
| 1985-11-15 | $6.12 | $6.12 | 89,089 | — | — |
| 1985-11-14 | $6.12 | $6.12 | 139,065 | — | — |
| 1985-11-13 | $6.07 | $6.07 | 78,767 | — | — |
| 1985-11-12 | $6.07 | $6.07 | 409,048 | — | — |
| 1985-11-11 | $6.07 | $6.07 | 275,415 | — | — |
| 1985-11-08 | $6.07 | $6.07 | 337,885 | — | — |
| 1985-11-07 | $5.98 | $5.98 | 53,779 | — | — |
| 1985-11-06 | $6.03 | $6.03 | 147,757 | — | — |
| 1985-11-05 | $6.03 | $6.03 | 42,915 | — | — |
| 1985-11-04 | $6.03 | $6.03 | 22,272 | — | — |
| 1985-11-01 | $6.03 | $6.03 | 38,569 | — | — |
| 1985-10-31 | $5.98 | $5.98 | 58,125 | — | — |
| 1985-10-30 | $5.98 | $5.98 | 356,355 | — | — |
| 1985-10-29 | $5.84 | $5.84 | 27,704 | — | — |
| 1985-10-28 | $5.91 | $5.91 | 43,458 | — | — |
| 1985-10-25 | $5.84 | $5.84 | 122,225 | — | — |
| 1985-10-24 | $5.89 | $5.89 | 1,130,992 | — | — |
| 1985-10-23 | $5.78 | $5.78 | 606,238 | — | — |
| 1985-10-22 | $5.75 | $5.75 | 197,734 | — | — |
| 1985-10-21 | $5.71 | $5.71 | 82,570 | — | — |
| 1985-10-18 | $5.71 | $5.71 | 334,083 | — | — |
| 1985-10-17 | $5.75 | $5.75 | 177,091 | — | — |
| 1985-10-16 | $5.75 | $5.75 | 32,593 | — | — |
| 1985-10-15 | $5.75 | $5.75 | 112,447 | — | — |
| 1985-10-14 | $5.66 | $5.66 | 40,742 | — | — |
| 1985-10-11 | $5.75 | $5.75 | 20,099 | — | — |
| 1985-10-10 | $5.75 | $5.75 | 410,677 | — | — |
| 1985-10-09 | $5.75 | $5.75 | 52,150 | — | — |
| 1985-10-08 | $5.66 | $5.66 | 45,631 | — | — |
| 1985-10-07 | $5.75 | $5.75 | 102,126 | — | — |
| 1985-10-04 | $5.66 | $5.66 | 43,458 | — | — |
| 1985-10-03 | $5.71 | $5.71 | 52,693 | — | — |
| 1985-10-02 | $5.64 | $5.64 | 241,735 | — | — |
| 1985-10-01 | $5.43 | $5.43 | 30,964 | — | — |
| 1985-09-30 | $5.48 | $5.48 | 191,215 | — | — |
| 1985-09-26 | $5.06 | $5.06 | 99,953 | — | — |
| 1985-09-25 | $5.02 | $5.02 | 66,273 | — | — |
| 1985-09-24 | $5.06 | $5.06 | 1,247,242 | — | — |
| 1985-09-23 | $5.02 | $5.02 | 786,045 | — | — |
| 1985-09-20 | $5.02 | $5.02 | 63,557 | — | — |
| 1985-09-19 | $4.97 | $4.97 | 173,288 | — | — |
| 1985-09-18 | $4.97 | $4.97 | 25,532 | — | — |
| 1985-09-17 | $4.97 | $4.97 | 231,413 | — | — |
| 1985-09-16 | $5.15 | $5.15 | 24,445 | — | — |
| 1985-09-13 | $5.20 | $5.20 | 45,088 | — | — |
| 1985-09-12 | $5.20 | $5.20 | 35,310 | — | — |
| 1985-09-11 | $5.34 | $5.34 | 8,148 | — | — |
| 1985-09-10 | $5.29 | $5.29 | 60,841 | — | — |
| 1985-09-09 | $5.34 | $5.34 | 143,954 | — | — |
| 1985-09-06 | $5.38 | $5.38 | 41,828 | — | — |
| 1985-09-05 | $5.38 | $5.38 | 35,853 | — | — |
| 1985-09-04 | $5.38 | $5.38 | 49,433 | — | — |
| 1985-09-03 | $5.38 | $5.38 | 9,235 | — | — |
| 1985-08-30 | $5.38 | $5.38 | 10,864 | — | — |
| 1985-08-29 | $5.38 | $5.38 | 15,753 | — | — |
| 1985-08-28 | $5.43 | $5.43 | 3,803 | — | — |
| 1985-08-27 | $5.34 | $5.34 | 27,161 | — | — |
| 1985-08-26 | $5.38 | $5.38 | 21,729 | — | — |
| 1985-08-23 | $5.48 | $5.48 | 35,853 | — | — |
| 1985-08-22 | $5.43 | $5.43 | 4,346 | — | — |
| 1985-08-21 | $5.48 | $5.48 | 13,037 | — | — |
| 1985-08-20 | $5.43 | $5.43 | 29,334 | — | — |
| 1985-08-19 | $5.48 | $5.48 | 6,519 | — | — |
| 1985-08-16 | $5.48 | $5.48 | 84,200 | — | — |
| 1985-08-15 | $5.48 | $5.48 | 34,766 | — | — |
| 1985-08-14 | $5.45 | $5.45 | 17,383 | — | — |
| 1985-08-13 | $5.43 | $5.43 | 8,148 | — | — |
| 1985-08-12 | $5.43 | $5.43 | 14,124 | — | — |
| 1985-08-09 | $5.48 | $5.48 | 25,532 | — | — |
| 1985-08-08 | $5.43 | $5.43 | 53,236 | — | — |
| 1985-08-07 | $5.38 | $5.38 | 108,102 | — | — |
| 1985-08-06 | $5.52 | $5.52 | 173,288 | — | — |
| 1985-08-05 | $5.52 | $5.52 | 7,062 | — | — |
| 1985-08-02 | $5.57 | $5.57 | 202,079 | — | — |
| 1985-08-01 | $5.57 | $5.57 | 192,845 | — | — |
| 1985-07-31 | $5.34 | $5.34 | 9,778 | — | — |
| 1985-07-30 | $5.38 | $5.38 | 9,778 | — | — |
| 1985-07-29 | $5.34 | $5.34 | 114,077 | — | — |
| 1985-07-26 | $5.48 | $5.48 | 96,694 | — | — |
| 1985-07-25 | $5.48 | $5.48 | 99,410 | — | — |
| 1985-07-24 | $5.55 | $5.55 | 72,792 | — | — |
| 1985-07-23 | $5.84 | $5.84 | 163,510 | — | — |
| 1985-07-22 | $5.94 | $5.94 | 24,988 | — | — |
| 1985-07-19 | $5.94 | $5.94 | 79,854 | — | — |
| 1985-07-18 | $5.98 | $5.98 | 11,951 | — | — |
| 1985-07-17 | $5.98 | $5.98 | 116,250 | — | — |
| 1985-07-16 | $5.98 | $5.98 | 120,053 | — | — |
| 1985-07-15 | $5.94 | $5.94 | 62,471 | — | — |
| 1985-07-12 | $6.03 | $6.03 | 28,248 | — | — |
| 1985-07-11 | $5.98 | $5.98 | 34,223 | — | — |
| 1985-07-10 | $6.03 | $6.03 | 846,886 | — | — |
| 1985-07-09 | $5.98 | $5.98 | 414,480 | — | — |
| 1985-07-08 | $5.94 | $5.94 | 67,360 | — | — |
| 1985-07-05 | $6.03 | $6.03 | 72,249 | — | — |
| 1985-07-03 | $5.71 | $5.71 | 54,866 | — | — |
| 1985-07-02 | $5.59 | $5.59 | 218,919 | — | — |
| 1985-07-01 | $5.61 | $5.61 | 46,174 | — | — |
| 1985-06-28 | $5.43 | $5.43 | 54,866 | — | — |
| 1985-06-27 | $5.38 | $5.38 | 51,063 | — | — |
| 1985-06-26 | $5.20 | $5.20 | 17,926 | — | — |
| 1985-06-25 | $5.15 | $5.15 | 231,957 | — | — |
| 1985-06-24 | $5.15 | $5.15 | 40,742 | — | — |
| 1985-06-21 | $5.11 | $5.11 | 81,484 | — | — |
| 1985-06-20 | $5.09 | $5.09 | 261,291 | — | — |
| 1985-06-19 | $5.15 | $5.15 | 167,856 | — | — |
| 1985-06-18 | $5.11 | $5.11 | 7,605 | — | — |
| 1985-06-17 | $5.15 | $5.15 | 15,210 | — | — |
| 1985-06-14 | $5.11 | $5.11 | 27,161 | — | — |
| 1985-06-13 | $5.02 | $5.02 | 36,396 | — | — |
| 1985-06-12 | $5.06 | $5.06 | 114,620 | — | — |
| 1985-06-11 | $4.97 | $4.97 | 1,630 | — | — |
| 1985-06-10 | $4.92 | $4.92 | 70,619 | — | — |
| 1985-06-07 | $4.92 | $4.92 | 57,582 | — | — |
| 1985-06-06 | $5.02 | $5.02 | 15,210 | — | — |
| 1985-06-05 | $5.02 | $5.02 | 171,659 | — | — |
| 1985-06-04 | $5.02 | $5.02 | 46,174 | — | — |
| 1985-06-03 | $5.11 | $5.11 | 5,432 | — | — |
| 1985-05-31 | $5.02 | $5.02 | 133,633 | — | — |
| 1985-05-30 | $5.11 | $5.11 | 134,720 | — | — |
| 1985-05-29 | $5.11 | $5.11 | 124,942 | — | — |
| 1985-05-28 | $5.20 | $5.20 | 23,359 | — | — |
| 1985-05-24 | $5.18 | $5.18 | 318,329 | — | — |
| 1985-05-23 | $5.25 | $5.25 | 38,569 | — | — |
| 1985-05-22 | $5.25 | $5.25 | 19,013 | — | — |
| 1985-05-21 | $5.25 | $5.25 | 55,409 | — | — |
| 1985-05-20 | $5.25 | $5.25 | 231,957 | — | — |
| 1985-05-17 | $5.15 | $5.15 | 93,435 | — | — |
| 1985-05-16 | $5.11 | $5.11 | 44,544 | — | — |
| 1985-05-15 | $5.02 | $5.02 | 90,718 | — | — |
| 1985-05-14 | $4.97 | $4.97 | 36,396 | — | — |
| 1985-05-13 | $4.83 | $4.83 | 8,692 | — | — |
| 1985-05-10 | $4.92 | $4.92 | 6,519 | — | — |
| 1985-05-09 | $4.92 | $4.92 | 31,507 | — | — |
| 1985-05-08 | $4.79 | $4.79 | 41,285 | — | — |
| 1985-05-07 | $4.79 | $4.79 | 21,186 | — | — |
| 1985-05-06 | $4.81 | $4.81 | 215,117 | — | — |
| 1985-05-03 | $4.79 | $4.79 | 2,716 | — | — |
| 1985-05-02 | $4.83 | $4.83 | 116,793 | — | — |
| 1985-05-01 | $4.79 | $4.79 | 17,383 | — | — |
| 1985-04-30 | $4.83 | $4.83 | 94,521 | — | — |
| 1985-04-29 | $4.83 | $4.83 | 90,718 | — | — |
| 1985-04-26 | $4.79 | $4.79 | 232,500 | — | — |
| 1985-04-25 | $4.83 | $4.83 | 20,643 | — | — |
| 1985-04-24 | $4.79 | $4.79 | 31,507 | — | — |
| 1985-04-23 | $4.79 | $4.79 | 124,942 | — | — |
| 1985-04-22 | $4.79 | $4.79 | 23,902 | — | — |
| 1985-04-19 | $4.74 | $4.74 | 19,013 | — | — |
| 1985-04-18 | $4.74 | $4.74 | 48,890 | — | — |
| 1985-04-17 | $4.79 | $4.79 | 39,655 | — | — |
| 1985-04-16 | $4.76 | $4.76 | 115,163 | — | — |
| 1985-04-15 | $4.74 | $4.74 | 67,360 | — | — |
| 1985-04-12 | $4.74 | $4.74 | 2,173 | — | — |
| 1985-04-11 | $4.79 | $4.79 | 52,150 | — | — |
| 1985-04-10 | $4.74 | $4.74 | 110,274 | — | — |
| 1985-04-09 | $4.74 | $4.74 | 10,864 | — | — |
| 1985-04-08 | $4.69 | $4.69 | 121,139 | — | — |
| 1985-04-04 | $4.74 | $4.74 | 271,612 | — | — |
| 1985-04-03 | $4.69 | $4.69 | 77,138 | — | — |
| 1985-04-02 | $4.69 | $4.69 | 23,359 | — | — |
| 1985-04-01 | $4.69 | $4.69 | 291,168 | — | — |
| 1985-03-29 | $4.74 | $4.74 | 39,655 | — | — |
| 1985-03-28 | $4.69 | $4.69 | 47,804 | — | — |
| 1985-03-27 | $4.60 | $4.60 | 3,259 | — | — |
| 1985-03-26 | $4.65 | $4.65 | 14,667 | — | — |
| 1985-03-25 | $4.60 | $4.60 | 10,321 | — | — |
| 1985-03-22 | $4.63 | $4.63 | 297,144 | — | — |
| 1985-03-21 | $4.60 | $4.60 | 136,349 | — | — |
| 1985-03-20 | $4.60 | $4.60 | 5,975 | — | — |
| 1985-03-19 | $4.63 | $4.63 | 60,298 | — | — |
| 1985-03-18 | $4.60 | $4.60 | 27,704 | — | — |
| 1985-03-15 | $4.60 | $4.60 | 16,297 | — | — |
| 1985-03-14 | $4.60 | $4.60 | 126,028 | — | — |
| 1985-03-13 | $4.56 | $4.56 | 69,533 | — | — |
| 1985-03-12 | $4.56 | $4.56 | 811,577 | — | — |
| 1985-03-11 | $4.63 | $4.63 | 40,742 | — | — |
| 1985-03-08 | $4.60 | $4.60 | 18,470 | — | — |
| 1985-03-07 | $4.60 | $4.60 | 48,890 | — | — |
| 1985-03-06 | $4.63 | $4.63 | 192,845 | — | — |
| 1985-03-05 | $4.65 | $4.65 | 341,688 | — | — |
| 1985-03-04 | $4.63 | $4.63 | 302,033 | — | — |
| 1985-03-01 | $4.60 | $4.60 | 98,867 | — | — |
| 1985-02-28 | $4.56 | $4.56 | 181,437 | — | — |
| 1985-02-27 | $4.60 | $4.60 | 6,519 | — | — |
| 1985-02-26 | $4.60 | $4.60 | 712,167 | — | — |
| 1985-02-25 | $4.60 | $4.60 | 129,831 | — | — |
| 1985-02-22 | $4.60 | $4.60 | 14,667 | — | — |
| 1985-02-21 | $4.60 | $4.60 | 81,484 | — | — |
| 1985-02-20 | $4.60 | $4.60 | 15,753 | — | — |
| 1985-02-19 | $4.56 | $4.56 | 170,029 | — | — |
| 1985-02-15 | $4.56 | $4.56 | 58,125 | — | — |
| 1985-02-14 | $4.49 | $4.49 | 211,857 | — | — |
| 1985-02-13 | $4.51 | $4.51 | 9,235 | — | — |
| 1985-02-12 | $4.46 | $4.46 | 79,311 | — | — |
| 1985-02-11 | $4.51 | $4.51 | 40,199 | — | — |
| 1985-02-08 | $4.51 | $4.51 | 136,349 | — | — |
| 1985-02-07 | $4.51 | $4.51 | 13,037 | — | — |
| 1985-02-06 | $4.49 | $4.49 | 235,216 | — | — |
| 1985-02-05 | $4.42 | $4.42 | 275,415 | — | — |
| 1985-02-04 | $4.40 | $4.40 | 29,334 | — | — |
| 1985-02-01 | $4.42 | $4.42 | 14,667 | — | — |
| 1985-01-31 | $4.37 | $4.37 | 17,926 | — | — |
| 1985-01-30 | $4.42 | $4.42 | 44,001 | — | — |
| 1985-01-29 | $4.37 | $4.37 | 54,866 | — | — |
| 1985-01-28 | $4.37 | $4.37 | 83,656 | — | — |
| 1985-01-25 | $4.42 | $4.42 | 85,286 | — | — |
| 1985-01-24 | $4.51 | $4.51 | 133,090 | — | — |
| 1985-01-23 | $4.46 | $4.46 | 179,264 | — | — |
| 1985-01-22 | $4.56 | $4.56 | 122,225 | — | — |
| 1985-01-21 | $4.42 | $4.42 | 116,793 | — | — |
| 1985-01-18 | $4.30 | $4.30 | 74,965 | — | — |
| 1985-01-17 | $4.23 | $4.23 | 6,519 | — | — |
| 1985-01-16 | $4.14 | $4.14 | 83,656 | — | — |
| 1985-01-15 | $4.14 | $4.14 | 118,423 | — | — |
| 1985-01-14 | $4.10 | $4.10 | 9,778 | — | — |
| 1985-01-11 | $4.19 | $4.19 | 33,137 | — | — |
| 1985-01-10 | $4.10 | $4.10 | 76,051 | — | — |
| 1985-01-09 | $4.14 | $4.14 | 160,251 | — | — |
| 1985-01-08 | $4.19 | $4.19 | 6,519 | — | — |
| 1985-01-07 | $4.19 | $4.19 | 120,596 | — | — |
| 1985-01-04 | $4.05 | $4.05 | 58,125 | — | — |
| 1985-01-03 | $4.05 | $4.05 | 58,668 | — | — |
| 1985-01-02 | $4.05 | $4.05 | 18,470 | — | — |