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
- 1981-12-31 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 | $6.80 | $10.60 | 1,388,116 | — | — |
| 1985-12-30 | $6.76 | $10.54 | 791,292 | — | — |
| 1985-12-27 | $6.72 | $10.48 | 420,036 | — | — |
| 1985-12-26 | $6.72 | $10.48 | 726,142 | — | — |
| 1985-12-24 | $6.72 | $10.48 | 568,342 | — | — |
| 1985-12-23 | $6.87 | $10.72 | 826,977 | — | — |
| 1985-12-20 | $7.03 | $10.96 | 1,265,019 | — | — |
| 1985-12-19 | $6.99 | $10.90 | 1,437,224 | — | — |
| 1985-12-18 | $7.06 | $11.02 | 1,252,251 | — | — |
| 1985-12-17 | $7.03 | $10.96 | 2,150,597 | — | — |
| 1985-12-16 | $6.95 | $10.84 | 1,744,639 | — | — |
| 1985-12-13 | $6.80 | $10.60 | 1,436,242 | — | — |
| 1985-12-12 | $6.72 | $10.48 | 1,592,077 | — | — |
| 1985-12-11 | $6.76 | $10.54 | 2,653,135 | — | — |
| 1985-12-10 | $6.61 | $10.30 | 4,550,663 | — | — |
| 1985-12-09 | $6.61 | $10.30 | 1,405,795 | — | — |
| 1985-12-06 | $6.53 | $10.18 | 1,257,162 | — | — |
| 1985-12-05 | $6.61 | $10.30 | 1,846,783 | — | — |
| 1985-12-04 | $6.68 | $10.42 | 3,175,642 | — | — |
| 1985-12-03 | $6.53 | $10.18 | 1,326,240 | — | — |
| 1985-12-02 | $6.57 | $10.24 | 1,337,371 | — | — |
| 1985-11-29 | $6.61 | $10.30 | 1,300,704 | — | — |
| 1985-11-27 | $6.53 | $10.18 | 1,161,892 | — | — |
| 1985-11-26 | $6.41 | $10.01 | 970,699 | — | — |
| 1985-11-25 | $6.45 | $10.07 | 597,479 | — | — |
| 1985-11-22 | $6.53 | $10.18 | 530,038 | — | — |
| 1985-11-21 | $6.61 | $10.30 | 964,479 | — | — |
| 1985-11-20 | $6.53 | $10.18 | 416,107 | — | — |
| 1985-11-19 | $6.49 | $10.13 | 652,480 | — | — |
| 1985-11-18 | $6.49 | $10.13 | 1,293,174 | — | — |
| 1985-11-15 | $6.49 | $10.13 | 809,625 | — | — |
| 1985-11-14 | $6.57 | $10.24 | 1,308,561 | — | — |
| 1985-11-13 | $6.53 | $10.18 | 2,650,188 | — | — |
| 1985-11-12 | $6.57 | $10.24 | 3,568,505 | — | — |
| 1985-11-11 | $6.38 | $9.95 | 1,616,304 | — | — |
| 1985-11-08 | $6.26 | $9.77 | 926,829 | — | — |
| 1985-11-07 | $6.22 | $9.71 | 3,071,206 | — | — |
| 1985-11-06 | $6.22 | $9.71 | 1,405,140 | — | — |
| 1985-11-05 | $6.26 | $9.77 | 625,634 | — | — |
| 1985-11-04 | $6.26 | $9.77 | 738,255 | — | — |
| 1985-11-01 | $6.30 | $9.83 | 1,141,922 | — | — |
| 1985-10-31 | $6.22 | $9.71 | 766,738 | — | — |
| 1985-10-30 | $6.22 | $9.71 | 1,484,695 | — | — |
| 1985-10-29 | $6.15 | $9.59 | 2,862,334 | — | — |
| 1985-10-28 | $6.30 | $9.58 | 14,611,229 | — | — |
| 1985-10-25 | $6.26 | $9.53 | 3,398,265 | — | — |
| 1985-10-24 | $6.26 | $9.53 | 3,535,767 | — | — |
| 1985-10-23 | $6.26 | $9.53 | 2,482,567 | — | — |
| 1985-10-22 | $6.19 | $9.41 | 3,915,534 | — | — |
| 1985-10-21 | $6.11 | $9.29 | 2,232,771 | — | — |
| 1985-10-18 | $6.07 | $9.24 | 1,566,541 | — | — |
| 1985-10-17 | $6.03 | $9.18 | 1,750,205 | — | — |
| 1985-10-16 | $5.99 | $9.12 | 708,790 | — | — |
| 1985-10-15 | $5.99 | $9.12 | 2,971,354 | — | — |
| 1985-10-14 | $6.03 | $9.18 | 1,708,627 | — | — |
| 1985-10-11 | $5.99 | $9.12 | 643,313 | — | — |
| 1985-10-10 | $6.03 | $9.18 | 348,993 | — | — |
| 1985-10-09 | $6.03 | $9.18 | 2,920,282 | — | — |
| 1985-10-08 | $5.99 | $9.12 | 740,547 | — | — |
| 1985-10-07 | $6.03 | $9.18 | 2,265,183 | — | — |
| 1985-10-04 | $6.07 | $9.24 | 1,814,045 | — | — |
| 1985-10-03 | $6.07 | $9.24 | 711,409 | — | — |
| 1985-10-02 | $5.96 | $9.06 | 595,187 | — | — |
| 1985-10-01 | $5.96 | $9.06 | 802,095 | — | — |
| 1985-09-30 | $5.96 | $9.06 | 1,911,278 | — | — |
| 1985-09-26 | $5.80 | $8.83 | 2,397,774 | — | — |
| 1985-09-25 | $5.88 | $8.95 | 1,011,622 | — | — |
| 1985-09-24 | $5.92 | $9.00 | 496,644 | — | — |
| 1985-09-23 | $6.03 | $9.18 | 654,772 | — | — |
| 1985-09-20 | $5.96 | $9.06 | 2,206,253 | — | — |
| 1985-09-19 | $6.03 | $9.18 | 1,854,641 | — | — |
| 1985-09-18 | $5.99 | $9.12 | 1,118,677 | — | — |
| 1985-09-17 | $5.99 | $9.12 | 866,263 | — | — |
| 1985-09-16 | $5.96 | $9.06 | 609,592 | — | — |
| 1985-09-13 | $5.92 | $9.00 | 1,407,759 | — | — |
| 1985-09-12 | $5.96 | $9.06 | 1,098,707 | — | — |
| 1985-09-11 | $6.07 | $9.24 | 2,864,626 | — | — |
| 1985-09-10 | $6.11 | $9.29 | 2,316,255 | — | — |
| 1985-09-09 | $6.11 | $9.29 | 878,704 | — | — |
| 1985-09-06 | $6.11 | $9.29 | 1,786,217 | — | — |
| 1985-09-05 | $6.15 | $9.35 | 1,513,177 | — | — |
| 1985-09-04 | $6.22 | $9.47 | 812,244 | — | — |
| 1985-09-03 | $6.22 | $9.47 | 1,003,438 | — | — |
| 1985-08-30 | $6.26 | $9.53 | 763,136 | — | — |
| 1985-08-29 | $6.30 | $9.58 | 279,915 | — | — |
| 1985-08-28 | $6.34 | $9.64 | 1,262,727 | — | — |
| 1985-08-27 | $6.22 | $9.47 | 744,475 | — | — |
| 1985-08-26 | $6.15 | $9.35 | 6,397,119 | — | — |
| 1985-08-23 | $6.26 | $9.53 | 374,202 | — | — |
| 1985-08-22 | $6.22 | $9.47 | 412,506 | — | — |
| 1985-08-21 | $6.26 | $9.53 | 458,668 | — | — |
| 1985-08-20 | $6.19 | $9.41 | 1,010,313 | — | — |
| 1985-08-19 | $6.15 | $9.35 | 663,938 | — | — |
| 1985-08-16 | $6.11 | $9.29 | 1,399,574 | — | — |
| 1985-08-15 | $6.26 | $9.53 | 481,257 | — | — |
| 1985-08-14 | $6.22 | $9.47 | 752,660 | — | — |
| 1985-08-13 | $6.22 | $9.47 | 414,143 | — | — |
| 1985-08-12 | $6.22 | $9.47 | 323,130 | — | — |
| 1985-08-09 | $6.30 | $9.58 | 459,322 | — | — |
| 1985-08-08 | $6.26 | $9.53 | 1,628,744 | — | — |
| 1985-08-07 | $6.07 | $9.24 | 1,397,283 | — | — |
| 1985-08-06 | $6.11 | $9.29 | 1,308,889 | — | — |
| 1985-08-05 | $6.19 | $9.41 | 619,087 | — | — |
| 1985-08-02 | $6.30 | $9.58 | 435,751 | — | — |
| 1985-08-01 | $6.45 | $9.82 | 1,164,839 | — | — |
| 1985-07-31 | $6.34 | $9.64 | 862,989 | — | — |
| 1985-07-30 | $6.22 | $9.47 | 751,678 | — | — |
| 1985-07-29 | $6.38 | $9.48 | 7,739,401 | — | — |
| 1985-07-26 | $6.49 | $9.65 | 2,846,620 | — | — |
| 1985-07-25 | $6.45 | $9.59 | 961,532 | — | — |
| 1985-07-24 | $6.34 | $9.42 | 1,259,781 | — | — |
| 1985-07-23 | $6.53 | $9.70 | 1,670,977 | — | — |
| 1985-07-22 | $6.80 | $10.10 | 966,443 | — | — |
| 1985-07-19 | $6.83 | $10.16 | 2,781,797 | — | — |
| 1985-07-18 | $6.95 | $10.33 | 2,109,019 | — | — |
| 1985-07-17 | $6.99 | $10.39 | 615,158 | — | — |
| 1985-07-16 | $7.03 | $10.44 | 1,057,456 | — | — |
| 1985-07-15 | $7.03 | $10.44 | 1,097,070 | — | — |
| 1985-07-12 | $7.03 | $10.44 | 2,923,555 | — | — |
| 1985-07-11 | $6.91 | $10.27 | 1,854,968 | — | — |
| 1985-07-10 | $6.87 | $10.22 | 1,569,815 | — | — |
| 1985-07-09 | $6.83 | $10.16 | 1,404,485 | — | — |
| 1985-07-08 | $6.87 | $10.22 | 1,021,444 | — | — |
| 1985-07-05 | $6.76 | $10.05 | 2,481,585 | — | — |
| 1985-07-03 | $6.76 | $10.05 | 2,595,187 | — | — |
| 1985-07-02 | $6.72 | $9.99 | 1,198,887 | — | — |
| 1985-07-01 | $6.72 | $9.99 | 983,467 | — | — |
| 1985-06-28 | $6.76 | $10.05 | 520,871 | — | — |
| 1985-06-27 | $6.72 | $9.99 | 2,685,546 | — | — |
| 1985-06-26 | $6.76 | $10.05 | 1,818,956 | — | — |
| 1985-06-25 | $6.76 | $10.05 | 1,316,091 | — | — |
| 1985-06-24 | $6.72 | $9.99 | 1,904,076 | — | — |
| 1985-06-21 | $6.68 | $9.93 | 1,496,808 | — | — |
| 1985-06-20 | $6.61 | $9.82 | 745,130 | — | — |
| 1985-06-19 | $6.61 | $9.82 | 3,728,925 | — | — |
| 1985-06-18 | $6.64 | $9.87 | 1,239,483 | — | — |
| 1985-06-17 | $6.57 | $9.76 | 820,756 | — | — |
| 1985-06-14 | $6.57 | $9.76 | 905,549 | — | — |
| 1985-06-13 | $6.53 | $9.70 | 1,700,442 | — | — |
| 1985-06-12 | $6.53 | $9.70 | 1,922,737 | — | — |
| 1985-06-11 | $6.49 | $9.65 | 859,715 | — | — |
| 1985-06-10 | $6.45 | $9.59 | 1,238,501 | — | — |
| 1985-06-07 | $6.49 | $9.65 | 925,520 | — | — |
| 1985-06-06 | $6.45 | $9.59 | 2,200,360 | — | — |
| 1985-06-05 | $6.38 | $9.48 | 1,871,337 | — | — |
| 1985-06-04 | $6.41 | $9.53 | 1,337,698 | — | — |
| 1985-06-03 | $6.34 | $9.42 | 1,029,956 | — | — |
| 1985-05-31 | $6.34 | $9.42 | 1,383,205 | — | — |
| 1985-05-30 | $6.30 | $9.36 | 876,084 | — | — |
| 1985-05-29 | $6.26 | $9.31 | 675,397 | — | — |
| 1985-05-28 | $6.22 | $9.25 | 906,531 | — | — |
| 1985-05-24 | $6.30 | $9.36 | 685,546 | — | — |
| 1985-05-23 | $6.26 | $9.31 | 1,372,074 | — | — |
| 1985-05-22 | $6.30 | $9.36 | 2,271,730 | — | — |
| 1985-05-21 | $6.34 | $9.42 | 1,473,891 | — | — |
| 1985-05-20 | $6.38 | $9.48 | 2,067,114 | — | — |
| 1985-05-17 | $6.38 | $9.48 | 1,444,099 | — | — |
| 1985-05-16 | $6.26 | $9.31 | 921,264 | — | — |
| 1985-05-15 | $6.22 | $9.25 | 1,394,991 | — | — |
| 1985-05-14 | $6.19 | $9.19 | 700,606 | — | — |
| 1985-05-13 | $6.26 | $9.31 | 1,120,642 | — | — |
| 1985-05-10 | $6.30 | $9.36 | 1,625,798 | — | — |
| 1985-05-09 | $6.22 | $9.25 | 542,478 | — | — |
| 1985-05-08 | $6.22 | $9.25 | 1,122,606 | — | — |
| 1985-05-07 | $6.15 | $9.14 | 2,230,807 | — | — |
| 1985-05-06 | $6.03 | $8.97 | 498,936 | — | — |
| 1985-05-03 | $6.03 | $8.97 | 936,651 | — | — |
| 1985-05-02 | $5.99 | $8.91 | 302,177 | — | — |
| 1985-05-01 | $5.99 | $8.91 | 1,075,135 | — | — |
| 1985-04-30 | $5.99 | $8.91 | 3,137,666 | — | — |
| 1985-04-29 | $6.19 | $8.98 | 6,534,621 | — | — |
| 1985-04-26 | $6.26 | $9.09 | 1,612,703 | — | — |
| 1985-04-25 | $6.30 | $9.14 | 1,154,690 | — | — |
| 1985-04-24 | $6.26 | $9.09 | 801,113 | — | — |
| 1985-04-23 | $6.22 | $9.03 | 4,082,501 | — | — |
| 1985-04-22 | $6.22 | $9.03 | 2,881,650 | — | — |
| 1985-04-19 | $6.22 | $9.03 | 1,252,251 | — | — |
| 1985-04-18 | $6.19 | $8.98 | 1,319,692 | — | — |
| 1985-04-17 | $6.11 | $8.87 | 1,643,149 | — | — |
| 1985-04-16 | $6.19 | $8.98 | 1,703,061 | — | — |
| 1985-04-15 | $6.19 | $8.98 | 3,024,718 | — | — |
| 1985-04-12 | $6.15 | $8.92 | 831,887 | — | — |
| 1985-04-11 | $6.15 | $8.92 | 1,435,259 | — | — |
| 1985-04-10 | $6.11 | $8.87 | 899,656 | — | — |
| 1985-04-09 | $6.03 | $8.75 | 582,419 | — | — |
| 1985-04-08 | $6.03 | $8.75 | 3,427,730 | — | — |
| 1985-04-04 | $6.11 | $8.87 | 605,664 | — | — |
| 1985-04-03 | $6.11 | $8.87 | 1,366,181 | — | — |
| 1985-04-02 | $6.11 | $8.87 | 1,199,869 | — | — |
| 1985-04-01 | $6.11 | $8.87 | 530,038 | — | — |
| 1985-03-29 | $6.11 | $8.87 | 3,895,891 | — | — |
| 1985-03-28 | $6.03 | $8.75 | 1,592,732 | — | — |
| 1985-03-27 | $6.07 | $8.81 | 812,244 | — | — |
| 1985-03-26 | $5.99 | $8.70 | 672,450 | — | — |
| 1985-03-25 | $5.99 | $8.70 | 761,827 | — | — |
| 1985-03-22 | $5.92 | $8.59 | 2,058,602 | — | — |
| 1985-03-21 | $5.84 | $8.48 | 889,180 | — | — |
| 1985-03-20 | $5.88 | $8.53 | 612,539 | — | — |
| 1985-03-19 | $5.77 | $8.37 | 392,536 | — | — |
| 1985-03-18 | $5.77 | $8.37 | 1,607,792 | — | — |
| 1985-03-15 | $5.73 | $8.31 | 2,464,233 | — | — |
| 1985-03-14 | $5.73 | $8.31 | 2,959,895 | — | — |
| 1985-03-13 | $5.69 | $8.26 | 395,482 | — | — |
| 1985-03-12 | $5.73 | $8.31 | 753,970 | — | — |
| 1985-03-11 | $5.73 | $8.31 | 673,760 | — | — |
| 1985-03-08 | $5.69 | $8.26 | 811,589 | — | — |
| 1985-03-07 | $5.65 | $8.20 | 657,391 | — | — |
| 1985-03-06 | $5.69 | $8.26 | 1,086,594 | — | — |
| 1985-03-05 | $5.69 | $8.26 | 759,208 | — | — |
| 1985-03-04 | $5.65 | $8.20 | 532,329 | — | — |
| 1985-03-01 | $5.69 | $8.26 | 798,821 | — | — |
| 1985-02-28 | $5.65 | $8.20 | 1,561,303 | — | — |
| 1985-02-27 | $5.73 | $8.31 | 863,316 | — | — |
| 1985-02-26 | $5.73 | $8.31 | 1,560,976 | — | — |
| 1985-02-25 | $5.69 | $8.26 | 1,353,413 | — | — |
| 1985-02-22 | $5.73 | $8.31 | 935,669 | — | — |
| 1985-02-21 | $5.73 | $8.31 | 521,526 | — | — |
| 1985-02-20 | $5.73 | $8.31 | 942,871 | — | — |
| 1985-02-19 | $5.73 | $8.31 | 749,059 | — | — |
| 1985-02-15 | $5.77 | $8.37 | 1,060,075 | — | — |
| 1985-02-14 | $5.73 | $8.31 | 2,187,919 | — | — |
| 1985-02-13 | $5.77 | $8.37 | 1,411,360 | — | — |
| 1985-02-12 | $5.69 | $8.26 | 969,062 | — | — |
| 1985-02-11 | $5.73 | $8.31 | 1,613,030 | — | — |
| 1985-02-08 | $5.69 | $8.26 | 1,138,321 | — | — |
| 1985-02-07 | $5.69 | $8.26 | 970,699 | — | — |
| 1985-02-06 | $5.65 | $8.20 | 1,738,419 | — | — |
| 1985-02-05 | $5.61 | $8.14 | 2,458,013 | — | — |
| 1985-02-04 | $5.57 | $8.09 | 5,892,945 | — | — |
| 1985-02-01 | $5.57 | $8.09 | 4,406,613 | — | — |
| 1985-01-31 | $5.54 | $8.03 | 6,302,177 | — | — |
| 1985-01-30 | $5.54 | $8.03 | 5,117,040 | — | — |
| 1985-01-29 | $5.57 | $8.09 | 5,686,692 | — | — |
| 1985-01-28 | $5.69 | $8.04 | 5,486,986 | — | — |
| 1985-01-25 | $5.69 | $8.04 | 4,979,538 | — | — |
| 1985-01-24 | $5.65 | $7.99 | 7,549,517 | — | — |
| 1985-01-23 | $5.73 | $8.10 | 7,025,700 | — | — |
| 1985-01-22 | $5.77 | $8.15 | 1,040,432 | — | — |
| 1985-01-21 | $5.80 | $8.20 | 1,105,909 | — | — |
| 1985-01-18 | $5.73 | $8.10 | 794,893 | — | — |
| 1985-01-17 | $5.69 | $8.04 | 440,007 | — | — |
| 1985-01-16 | $5.73 | $8.10 | 434,114 | — | — |
| 1985-01-15 | $5.77 | $8.15 | 876,412 | — | — |
| 1985-01-14 | $5.77 | $8.15 | 524,472 | — | — |
| 1985-01-11 | $5.73 | $8.10 | 357,505 | — | — |
| 1985-01-10 | $5.77 | $8.15 | 705,516 | — | — |
| 1985-01-09 | $5.69 | $8.04 | 936,651 | — | — |
| 1985-01-08 | $5.69 | $8.04 | 646,260 | — | — |
| 1985-01-07 | $5.65 | $7.99 | 597,479 | — | — |
| 1985-01-04 | $5.57 | $7.88 | 428,221 | — | — |
| 1985-01-03 | $5.69 | $8.04 | 858,733 | — | — |
| 1985-01-02 | $5.73 | $8.10 | 1,343,264 | — | — |