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 | $6.94 | $6.94 | 393,750 | — | — |
| 1985-12-30 | $6.69 | $6.69 | 365,850 | — | — |
| 1985-12-27 | $7.06 | $7.06 | 125,100 | — | — |
| 1985-12-26 | $6.83 | $6.83 | 17,100 | — | — |
| 1985-12-24 | $6.86 | $6.86 | 63,450 | — | — |
| 1985-12-23 | $6.81 | $6.81 | 112,950 | — | — |
| 1985-12-20 | $6.97 | $6.97 | 274,950 | — | — |
| 1985-12-19 | $7.08 | $7.08 | 80,550 | — | — |
| 1985-12-18 | $7.33 | $7.33 | 477,450 | — | — |
| 1985-12-17 | $7.39 | $7.39 | 160,650 | — | — |
| 1985-12-16 | $7.56 | $7.56 | 244,800 | — | — |
| 1985-12-13 | $7.50 | $7.50 | 271,800 | — | — |
| 1985-12-12 | $7.31 | $7.31 | 132,300 | — | — |
| 1985-12-11 | $7.17 | $7.17 | 161,550 | — | — |
| 1985-12-10 | $7.33 | $7.33 | 77,400 | — | — |
| 1985-12-09 | $7.25 | $7.25 | 173,250 | — | — |
| 1985-12-06 | $7.17 | $7.17 | 59,850 | — | — |
| 1985-12-05 | $7.31 | $7.31 | 137,250 | — | — |
| 1985-12-04 | $7.00 | $7.00 | 135,900 | — | — |
| 1985-12-03 | $6.75 | $6.75 | 94,950 | — | — |
| 1985-12-02 | $6.75 | $6.75 | 34,200 | — | — |
| 1985-11-29 | $6.72 | $6.72 | 280,350 | — | — |
| 1985-11-27 | $6.64 | $6.64 | 56,700 | — | — |
| 1985-11-26 | $6.28 | $6.28 | 136,800 | — | — |
| 1985-11-25 | $6.44 | $6.44 | 50,850 | — | — |
| 1985-11-22 | $6.61 | $6.61 | 98,550 | — | — |
| 1985-11-21 | $6.69 | $6.69 | 129,150 | — | — |
| 1985-11-20 | $6.64 | $6.64 | 160,650 | — | — |
| 1985-11-19 | $6.64 | $6.64 | 57,600 | — | — |
| 1985-11-18 | $6.64 | $6.64 | 56,250 | — | — |
| 1985-11-15 | $6.72 | $6.72 | 47,700 | — | — |
| 1985-11-14 | $6.67 | $6.67 | 312,300 | — | — |
| 1985-11-13 | $6.64 | $6.64 | 46,800 | — | — |
| 1985-11-12 | $6.69 | $6.69 | 332,100 | — | — |
| 1985-11-11 | $6.61 | $6.61 | 90,000 | — | — |
| 1985-11-08 | $6.72 | $6.72 | 261,900 | — | — |
| 1985-11-07 | $6.28 | $6.28 | 290,250 | — | — |
| 1985-11-06 | $6.11 | $6.11 | 36,000 | — | — |
| 1985-11-05 | $6.14 | $6.14 | 136,800 | — | — |
| 1985-11-04 | $6.06 | $6.06 | 166,050 | — | — |
| 1985-11-01 | $6.06 | $6.06 | 236,250 | — | — |
| 1985-10-31 | $6.02 | $6.02 | 414,450 | — | — |
| 1985-10-30 | $6.00 | $6.00 | 222,075 | — | — |
| 1985-10-29 | $5.87 | $5.87 | 80,325 | — | — |
| 1985-10-28 | $5.80 | $5.80 | 42,525 | — | — |
| 1985-10-25 | $5.81 | $5.81 | 14,850 | — | — |
| 1985-10-24 | $5.87 | $5.87 | 45,225 | — | — |
| 1985-10-23 | $5.93 | $5.93 | 509,625 | — | — |
| 1985-10-22 | $6.02 | $6.02 | 18,225 | — | — |
| 1985-10-21 | $6.00 | $6.00 | 225,450 | — | — |
| 1985-10-18 | $6.09 | $6.09 | 245,025 | — | — |
| 1985-10-17 | $6.13 | $6.13 | 201,150 | — | — |
| 1985-10-16 | $5.96 | $5.96 | 183,600 | — | — |
| 1985-10-15 | $5.96 | $5.96 | 225,450 | — | — |
| 1985-10-14 | $6.04 | $6.04 | 85,725 | — | — |
| 1985-10-11 | $5.78 | $5.78 | 117,450 | — | — |
| 1985-10-10 | $5.67 | $5.67 | 83,025 | — | — |
| 1985-10-09 | $5.59 | $5.59 | 117,450 | — | — |
| 1985-10-08 | $5.63 | $5.63 | 16,200 | — | — |
| 1985-10-07 | $5.63 | $5.63 | 66,150 | — | — |
| 1985-10-04 | $5.56 | $5.56 | 59,400 | — | — |
| 1985-10-03 | $5.48 | $5.48 | 24,975 | — | — |
| 1985-10-02 | $5.48 | $5.48 | 139,725 | — | — |
| 1985-10-01 | $5.48 | $5.48 | 135,675 | — | — |
| 1985-09-30 | $5.33 | $5.33 | 156,600 | — | — |
| 1985-09-26 | $5.41 | $5.41 | 122,850 | — | — |
| 1985-09-25 | $5.44 | $5.44 | 259,200 | — | — |
| 1985-09-24 | $5.56 | $5.56 | 901,125 | — | — |
| 1985-09-23 | $5.59 | $5.59 | 152,550 | — | — |
| 1985-09-20 | $5.44 | $5.44 | 101,925 | — | — |
| 1985-09-19 | $5.41 | $5.41 | 52,650 | — | — |
| 1985-09-18 | $5.43 | $5.43 | 34,425 | — | — |
| 1985-09-17 | $5.35 | $5.35 | 85,050 | — | — |
| 1985-09-16 | $5.46 | $5.46 | 20,250 | — | — |
| 1985-09-13 | $5.44 | $5.44 | 70,875 | — | — |
| 1985-09-12 | $5.50 | $5.50 | 37,125 | — | — |
| 1985-09-11 | $5.52 | $5.52 | 65,475 | — | — |
| 1985-09-10 | $5.61 | $5.61 | 42,525 | — | — |
| 1985-09-09 | $5.67 | $5.67 | 16,200 | — | — |
| 1985-09-06 | $5.65 | $5.65 | 198,450 | — | — |
| 1985-09-05 | $5.59 | $5.59 | 54,000 | — | — |
| 1985-09-04 | $5.63 | $5.63 | 173,475 | — | — |
| 1985-09-03 | $5.65 | $5.65 | 157,275 | — | — |
| 1985-08-30 | $5.65 | $5.65 | 130,950 | — | — |
| 1985-08-29 | $5.56 | $5.56 | 401,625 | — | — |
| 1985-08-28 | $5.35 | $5.35 | 436,725 | — | — |
| 1985-08-27 | $5.48 | $5.48 | 480,600 | — | — |
| 1985-08-26 | $5.72 | $5.72 | 28,350 | — | — |
| 1985-08-23 | $5.76 | $5.76 | 174,150 | — | — |
| 1985-08-22 | $5.80 | $5.80 | 530,550 | — | — |
| 1985-08-21 | $5.91 | $5.91 | 66,825 | — | — |
| 1985-08-20 | $5.89 | $5.89 | 74,250 | — | — |
| 1985-08-19 | $5.78 | $5.78 | 18,225 | — | — |
| 1985-08-16 | $5.76 | $5.76 | 150,525 | — | — |
| 1985-08-15 | $5.78 | $5.78 | 112,050 | — | — |
| 1985-08-14 | $5.69 | $5.69 | 351,675 | — | — |
| 1985-08-13 | $5.78 | $5.78 | 37,800 | — | — |
| 1985-08-12 | $5.87 | $5.87 | 40,500 | — | — |
| 1985-08-09 | $5.91 | $5.91 | 155,250 | — | — |
| 1985-08-08 | $5.87 | $5.87 | 157,275 | — | — |
| 1985-08-07 | $5.81 | $5.81 | 30,375 | — | — |
| 1985-08-06 | $5.87 | $5.87 | 49,950 | — | — |
| 1985-08-05 | $5.81 | $5.81 | 155,925 | — | — |
| 1985-08-02 | $5.78 | $5.78 | 76,950 | — | — |
| 1985-08-01 | $5.81 | $5.81 | 483,975 | — | — |
| 1985-07-31 | $5.78 | $5.78 | 86,400 | — | — |
| 1985-07-30 | $5.59 | $5.59 | 147,825 | — | — |
| 1985-07-29 | $5.63 | $5.63 | 589,275 | — | — |
| 1985-07-26 | $5.63 | $5.63 | 110,700 | — | — |
| 1985-07-25 | $5.69 | $5.69 | 281,475 | — | — |
| 1985-07-24 | $5.63 | $5.63 | 518,400 | — | — |
| 1985-07-23 | $5.76 | $5.76 | 172,125 | — | — |
| 1985-07-22 | $5.80 | $5.80 | 147,150 | — | — |
| 1985-07-19 | $5.76 | $5.76 | 319,275 | — | — |
| 1985-07-18 | $5.81 | $5.81 | 41,850 | — | — |
| 1985-07-17 | $5.93 | $5.93 | 99,225 | — | — |
| 1985-07-16 | $5.81 | $5.81 | 258,525 | — | — |
| 1985-07-15 | $5.78 | $5.78 | 144,450 | — | — |
| 1985-07-12 | $5.70 | $5.70 | 139,725 | — | — |
| 1985-07-11 | $5.63 | $5.63 | 35,100 | — | — |
| 1985-07-10 | $5.74 | $5.74 | 172,125 | — | — |
| 1985-07-09 | $5.65 | $5.65 | 65,475 | — | — |
| 1985-07-08 | $5.67 | $5.67 | 116,775 | — | — |
| 1985-07-05 | $5.61 | $5.61 | 135,000 | — | — |
| 1985-07-03 | $5.63 | $5.63 | 43,875 | — | — |
| 1985-07-02 | $5.65 | $5.65 | 60,750 | — | — |
| 1985-07-01 | $5.69 | $5.69 | 52,650 | — | — |
| 1985-06-28 | $5.69 | $5.69 | 135,000 | — | — |
| 1985-06-27 | $5.72 | $5.72 | 335,475 | — | — |
| 1985-06-26 | $5.63 | $5.63 | 127,575 | — | — |
| 1985-06-25 | $5.69 | $5.69 | 243,675 | — | — |
| 1985-06-24 | $5.56 | $5.56 | 901,800 | — | — |
| 1985-06-21 | $5.61 | $5.61 | 212,625 | — | — |
| 1985-06-20 | $5.35 | $5.35 | 21,600 | — | — |
| 1985-06-19 | $5.33 | $5.33 | 76,275 | — | — |
| 1985-06-18 | $5.22 | $5.22 | 29,700 | — | — |
| 1985-06-17 | $5.11 | $5.11 | 84,375 | — | — |
| 1985-06-14 | $5.20 | $5.20 | 156,600 | — | — |
| 1985-06-13 | $5.22 | $5.22 | 61,425 | — | — |
| 1985-06-12 | $5.19 | $5.19 | 67,500 | — | — |
| 1985-06-11 | $5.24 | $5.24 | 34,425 | — | — |
| 1985-06-10 | $5.19 | $5.19 | 195,750 | — | — |
| 1985-06-07 | $5.15 | $5.15 | 100,575 | — | — |
| 1985-06-06 | $5.11 | $5.11 | 196,425 | — | — |
| 1985-06-05 | $5.09 | $5.09 | 55,350 | — | — |
| 1985-06-04 | $5.15 | $5.15 | 52,650 | — | — |
| 1985-06-03 | $5.15 | $5.15 | 137,700 | — | — |
| 1985-05-31 | $5.17 | $5.17 | 561,600 | — | — |
| 1985-05-30 | $5.11 | $5.11 | 633,150 | — | — |
| 1985-05-29 | $5.09 | $5.09 | 116,100 | — | — |
| 1985-05-28 | $5.13 | $5.13 | 20,925 | — | — |
| 1985-05-24 | $5.19 | $5.19 | 137,700 | — | — |
| 1985-05-23 | $5.22 | $5.22 | 101,250 | — | — |
| 1985-05-22 | $5.26 | $5.26 | 224,100 | — | — |
| 1985-05-21 | $5.33 | $5.33 | 411,075 | — | — |
| 1985-05-20 | $5.31 | $5.31 | 398,925 | — | — |
| 1985-05-17 | $5.26 | $5.26 | 167,400 | — | — |
| 1985-05-16 | $5.20 | $5.20 | 745,875 | — | — |
| 1985-05-15 | $5.22 | $5.22 | 374,625 | — | — |
| 1985-05-14 | $5.11 | $5.11 | 227,475 | — | — |
| 1985-05-13 | $5.07 | $5.07 | 154,575 | — | — |
| 1985-05-10 | $5.00 | $5.00 | 420,525 | — | — |
| 1985-05-09 | $4.78 | $4.78 | 842,400 | — | — |
| 1985-05-08 | $4.65 | $4.65 | 1,097,550 | — | — |
| 1985-05-07 | $4.59 | $4.59 | 295,650 | — | — |
| 1985-05-06 | $4.63 | $4.63 | 853,200 | — | — |
| 1985-05-03 | $4.69 | $4.69 | 809,325 | — | — |
| 1985-05-02 | $4.70 | $4.70 | 480,600 | — | — |
| 1985-05-01 | $4.70 | $4.70 | 183,600 | — | — |
| 1985-04-30 | $4.81 | $4.81 | 70,200 | — | — |
| 1985-04-29 | $4.89 | $4.89 | 102,600 | — | — |
| 1985-04-26 | $4.94 | $4.94 | 297,675 | — | — |
| 1985-04-25 | $5.00 | $5.00 | 139,050 | — | — |
| 1985-04-24 | $5.02 | $5.02 | 14,850 | — | — |
| 1985-04-23 | $5.06 | $5.06 | 106,650 | — | — |
| 1985-04-22 | $5.04 | $5.04 | 43,200 | — | — |
| 1985-04-19 | $5.07 | $5.07 | 31,050 | — | — |
| 1985-04-18 | $5.06 | $5.06 | 34,425 | — | — |
| 1985-04-17 | $5.11 | $5.11 | 390,150 | — | — |
| 1985-04-16 | $5.07 | $5.07 | 88,425 | — | — |
| 1985-04-15 | $5.13 | $5.13 | 29,025 | — | — |
| 1985-04-12 | $5.13 | $5.13 | 22,950 | — | — |
| 1985-04-11 | $5.15 | $5.15 | 224,100 | — | — |
| 1985-04-10 | $5.00 | $5.00 | 108,675 | — | — |
| 1985-04-09 | $4.96 | $4.96 | 16,200 | — | — |
| 1985-04-08 | $5.00 | $5.00 | 86,400 | — | — |
| 1985-04-04 | $5.00 | $5.00 | 126,900 | — | — |
| 1985-04-03 | $5.04 | $5.04 | 37,125 | — | — |
| 1985-04-02 | $5.07 | $5.07 | 108,675 | — | — |
| 1985-04-01 | $5.11 | $5.11 | 56,700 | — | — |
| 1985-03-29 | $5.19 | $5.19 | 36,450 | — | — |
| 1985-03-28 | $5.19 | $5.19 | 333,450 | — | — |
| 1985-03-27 | $5.13 | $5.13 | 105,975 | — | — |
| 1985-03-26 | $5.04 | $5.04 | 76,275 | — | — |
| 1985-03-25 | $5.07 | $5.07 | 30,375 | — | — |
| 1985-03-22 | $5.15 | $5.15 | 15,525 | — | — |
| 1985-03-21 | $5.17 | $5.17 | 108,675 | — | — |
| 1985-03-20 | $5.13 | $5.13 | 48,600 | — | — |
| 1985-03-19 | $5.17 | $5.17 | 16,875 | — | — |
| 1985-03-18 | $5.06 | $5.06 | 47,250 | — | — |
| 1985-03-15 | $5.06 | $5.06 | 36,450 | — | — |
| 1985-03-14 | $5.09 | $5.09 | 153,225 | — | — |
| 1985-03-13 | $5.07 | $5.07 | 153,900 | — | — |
| 1985-03-12 | $5.15 | $5.15 | 104,625 | — | — |
| 1985-03-11 | $5.07 | $5.07 | 86,400 | — | — |
| 1985-03-08 | $5.11 | $5.11 | 147,825 | — | — |
| 1985-03-07 | $5.20 | $5.20 | 62,100 | — | — |
| 1985-03-06 | $5.20 | $5.20 | 345,600 | — | — |
| 1985-03-05 | $5.15 | $5.15 | 388,800 | — | — |
| 1985-03-04 | $5.11 | $5.11 | 45,900 | — | — |
| 1985-03-01 | $5.11 | $5.11 | 118,125 | — | — |
| 1985-02-28 | $5.07 | $5.07 | 41,175 | — | — |
| 1985-02-27 | $5.04 | $5.04 | 114,750 | — | — |
| 1985-02-26 | $5.00 | $5.00 | 187,650 | — | — |
| 1985-02-25 | $5.07 | $5.07 | 348,975 | — | — |
| 1985-02-22 | $5.15 | $5.15 | 134,325 | — | — |
| 1985-02-21 | $5.11 | $5.11 | 108,675 | — | — |
| 1985-02-20 | $5.17 | $5.17 | 73,575 | — | — |
| 1985-02-19 | $5.19 | $5.19 | 124,200 | — | — |
| 1985-02-15 | $5.13 | $5.13 | 35,100 | — | — |
| 1985-02-14 | $5.07 | $5.07 | 240,975 | — | — |
| 1985-02-13 | $5.07 | $5.07 | 190,350 | — | — |
| 1985-02-12 | $5.07 | $5.07 | 10,800 | — | — |
| 1985-02-11 | $5.09 | $5.09 | 58,050 | — | — |
| 1985-02-08 | $5.11 | $5.11 | 58,050 | — | — |
| 1985-02-07 | $5.15 | $5.15 | 338,175 | — | — |
| 1985-02-06 | $5.22 | $5.22 | 222,750 | — | — |
| 1985-02-05 | $5.19 | $5.19 | 281,475 | — | — |
| 1985-02-04 | $5.00 | $5.00 | 340,875 | — | — |
| 1985-02-01 | $4.96 | $4.96 | 128,250 | — | — |
| 1985-01-31 | $5.02 | $5.02 | 116,100 | — | — |
| 1985-01-30 | $4.91 | $4.91 | 268,650 | — | — |
| 1985-01-29 | $4.87 | $4.87 | 130,275 | — | — |
| 1985-01-28 | $4.87 | $4.87 | 89,775 | — | — |
| 1985-01-25 | $4.78 | $4.78 | 361,125 | — | — |
| 1985-01-24 | $4.74 | $4.74 | 251,100 | — | — |
| 1985-01-23 | $4.74 | $4.74 | 132,300 | — | — |
| 1985-01-22 | $4.78 | $4.78 | 193,725 | — | — |
| 1985-01-21 | $4.63 | $4.63 | 255,825 | — | — |
| 1985-01-18 | $4.48 | $4.48 | 188,325 | — | — |
| 1985-01-17 | $4.44 | $4.44 | 342,225 | — | — |
| 1985-01-16 | $4.41 | $4.41 | 85,050 | — | — |
| 1985-01-15 | $4.35 | $4.35 | 841,725 | — | — |
| 1985-01-14 | $4.13 | $4.13 | 257,175 | — | — |
| 1985-01-11 | $4.07 | $4.07 | 322,650 | — | — |
| 1985-01-10 | $4.11 | $4.11 | 572,400 | — | — |
| 1985-01-09 | $4.09 | $4.09 | 112,725 | — | — |
| 1985-01-08 | $4.04 | $4.04 | 35,775 | — | — |
| 1985-01-07 | $4.07 | $4.07 | 402,975 | — | — |
| 1985-01-04 | $4.07 | $4.07 | 355,050 | — | — |
| 1985-01-03 | $4.13 | $4.13 | 329,400 | — | — |
| 1985-01-02 | $4.19 | $4.19 | 74,925 | — | — |