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
- 1973-02-21 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 | $5.78 | $5.78 | 205,600 | — | — |
| 1985-12-30 | $5.75 | $5.75 | 205,600 | — | — |
| 1985-12-27 | $5.69 | $5.69 | 309,200 | — | — |
| 1985-12-26 | $5.63 | $5.62 | 111,200 | — | — |
| 1985-12-24 | $5.59 | $5.59 | 98,400 | — | — |
| 1985-12-23 | $5.59 | $5.59 | 174,800 | — | — |
| 1985-12-20 | $5.63 | $5.62 | 236,800 | — | — |
| 1985-12-19 | $5.56 | $5.56 | 407,600 | — | — |
| 1985-12-18 | $5.63 | $5.62 | 183,600 | — | — |
| 1985-12-17 | $5.72 | $5.72 | 393,600 | — | — |
| 1985-12-16 | $5.91 | $5.91 | 476,400 | — | — |
| 1985-12-13 | $6.31 | $6.31 | 814,400 | — | — |
| 1985-12-12 | $6.19 | $6.19 | 1,044,800 | — | — |
| 1985-12-11 | $6.16 | $6.16 | 452,000 | — | — |
| 1985-12-10 | $5.91 | $5.91 | 731,600 | — | — |
| 1985-12-09 | $6.00 | $6.00 | 665,600 | — | — |
| 1985-12-06 | $5.84 | $5.84 | 514,400 | — | — |
| 1985-12-05 | $5.78 | $5.78 | 1,402,000 | — | — |
| 1985-12-04 | $5.81 | $5.81 | 782,800 | — | — |
| 1985-12-03 | $5.47 | $5.47 | 308,400 | — | — |
| 1985-12-02 | $5.38 | $5.38 | 497,600 | — | — |
| 1985-11-29 | $5.41 | $5.41 | 261,200 | — | — |
| 1985-11-27 | $5.56 | $5.56 | 156,000 | — | — |
| 1985-11-26 | $5.50 | $5.50 | 93,200 | — | — |
| 1985-11-25 | $5.56 | $5.56 | 354,000 | — | — |
| 1985-11-22 | $5.69 | $5.69 | 1,166,000 | — | — |
| 1985-11-21 | $5.63 | $5.62 | 300,800 | — | — |
| 1985-11-20 | $5.63 | $5.62 | 448,000 | — | — |
| 1985-11-19 | $5.44 | $5.44 | 628,400 | — | — |
| 1985-11-18 | $5.13 | $5.13 | 381,200 | — | — |
| 1985-11-15 | $5.00 | $5.00 | 156,800 | — | — |
| 1985-11-14 | $5.22 | $5.22 | 269,200 | — | — |
| 1985-11-13 | $5.13 | $5.13 | 84,000 | — | — |
| 1985-11-12 | $5.28 | $5.28 | 232,000 | — | — |
| 1985-11-11 | $5.09 | $5.09 | 218,000 | — | — |
| 1985-11-08 | $5.00 | $5.00 | 120,800 | — | — |
| 1985-11-07 | $5.13 | $5.13 | 392,800 | — | — |
| 1985-11-06 | $5.00 | $5.00 | 150,000 | — | — |
| 1985-11-05 | $4.88 | $4.88 | 150,400 | — | — |
| 1985-11-04 | $4.88 | $4.88 | 119,600 | — | — |
| 1985-11-01 | $4.88 | $4.88 | 68,000 | — | — |
| 1985-10-31 | $4.88 | $4.88 | 94,400 | — | — |
| 1985-10-30 | $4.94 | $4.94 | 419,600 | — | — |
| 1985-10-29 | $5.09 | $5.09 | 199,600 | — | — |
| 1985-10-28 | $4.97 | $4.97 | 187,200 | — | — |
| 1985-10-25 | $4.88 | $4.88 | 71,600 | — | — |
| 1985-10-24 | $4.88 | $4.88 | 243,600 | — | — |
| 1985-10-23 | $4.72 | $4.72 | 264,800 | — | — |
| 1985-10-22 | $4.72 | $4.72 | 68,800 | — | — |
| 1985-10-21 | $4.66 | $4.66 | 246,000 | — | — |
| 1985-10-18 | $4.75 | $4.75 | 886,800 | — | — |
| 1985-10-17 | $4.91 | $4.91 | 441,200 | — | — |
| 1985-10-16 | $4.88 | $4.88 | 351,200 | — | — |
| 1985-10-15 | $4.69 | $4.69 | 446,000 | — | — |
| 1985-10-14 | $4.59 | $4.59 | 564,800 | — | — |
| 1985-10-11 | $4.47 | $4.47 | 529,600 | — | — |
| 1985-10-10 | $4.34 | $4.34 | 264,400 | — | — |
| 1985-10-09 | $4.50 | $4.50 | 573,600 | — | — |
| 1985-10-08 | $4.41 | $4.41 | 1,212,400 | — | — |
| 1985-10-07 | $4.75 | $4.75 | 369,600 | — | — |
| 1985-10-04 | $4.56 | $4.56 | 1,222,800 | — | — |
| 1985-10-03 | $4.88 | $4.88 | 358,400 | — | — |
| 1985-10-02 | $4.94 | $4.94 | 912,400 | — | — |
| 1985-10-01 | $5.31 | $5.31 | 345,200 | — | — |
| 1985-09-30 | $5.09 | $5.09 | 263,600 | — | — |
| 1985-09-26 | $5.16 | $5.16 | 308,000 | — | — |
| 1985-09-25 | $5.25 | $5.25 | 162,000 | — | — |
| 1985-09-24 | $5.47 | $5.47 | 66,000 | — | — |
| 1985-09-23 | $5.47 | $5.47 | 608,000 | — | — |
| 1985-09-20 | $5.38 | $5.38 | 156,400 | — | — |
| 1985-09-19 | $5.50 | $5.50 | 237,200 | — | — |
| 1985-09-18 | $5.41 | $5.41 | 205,200 | — | — |
| 1985-09-17 | $5.25 | $5.25 | 260,400 | — | — |
| 1985-09-16 | $5.19 | $5.19 | 226,000 | — | — |
| 1985-09-13 | $5.31 | $5.31 | 114,400 | — | — |
| 1985-09-12 | $5.19 | $5.19 | 202,000 | — | — |
| 1985-09-11 | $5.25 | $5.25 | 242,800 | — | — |
| 1985-09-10 | $5.38 | $5.38 | 114,000 | — | — |
| 1985-09-09 | $5.53 | $5.53 | 159,600 | — | — |
| 1985-09-06 | $5.50 | $5.50 | 87,600 | — | — |
| 1985-09-05 | $5.47 | $5.47 | 472,400 | — | — |
| 1985-09-04 | $5.75 | $5.75 | 33,600 | — | — |
| 1985-09-03 | $5.69 | $5.69 | 119,200 | — | — |
| 1985-08-30 | $5.72 | $5.72 | 116,000 | — | — |
| 1985-08-29 | $5.72 | $5.72 | 366,400 | — | — |
| 1985-08-28 | $5.78 | $5.78 | 152,800 | — | — |
| 1985-08-27 | $5.75 | $5.75 | 171,600 | — | — |
| 1985-08-26 | $5.75 | $5.75 | 117,600 | — | — |
| 1985-08-23 | $5.88 | $5.88 | 24,000 | — | — |
| 1985-08-22 | $5.84 | $5.84 | 198,800 | — | — |
| 1985-08-21 | $5.91 | $5.91 | 411,600 | — | — |
| 1985-08-20 | $5.94 | $5.94 | 456,000 | — | — |
| 1985-08-19 | $5.75 | $5.75 | 235,600 | — | — |
| 1985-08-16 | $5.59 | $5.59 | 54,400 | — | — |
| 1985-08-15 | $5.53 | $5.53 | 278,000 | — | — |
| 1985-08-14 | $5.56 | $5.56 | 137,600 | — | — |
| 1985-08-13 | $5.56 | $5.56 | 143,200 | — | — |
| 1985-08-12 | $5.56 | $5.56 | 195,600 | — | — |
| 1985-08-09 | $5.69 | $5.69 | 242,000 | — | — |
| 1985-08-08 | $5.69 | $5.69 | 478,800 | — | — |
| 1985-08-07 | $5.66 | $5.66 | 84,400 | — | — |
| 1985-08-06 | $5.59 | $5.59 | 297,600 | — | — |
| 1985-08-05 | $5.84 | $5.84 | 162,800 | — | — |
| 1985-08-02 | $6.00 | $6.00 | 69,200 | — | — |
| 1985-08-01 | $6.13 | $6.13 | 427,200 | — | — |
| 1985-07-31 | $6.06 | $6.06 | 306,800 | — | — |
| 1985-07-30 | $5.97 | $5.97 | 326,400 | — | — |
| 1985-07-29 | $6.13 | $6.13 | 188,800 | — | — |
| 1985-07-26 | $6.19 | $6.19 | 193,600 | — | — |
| 1985-07-25 | $6.25 | $6.25 | 340,400 | — | — |
| 1985-07-24 | $6.19 | $6.19 | 600,800 | — | — |
| 1985-07-23 | $6.16 | $6.16 | 917,200 | — | — |
| 1985-07-22 | $6.00 | $6.00 | 710,400 | — | — |
| 1985-07-19 | $6.06 | $6.06 | 908,000 | — | — |
| 1985-07-18 | $5.91 | $5.91 | 869,600 | — | — |
| 1985-07-17 | $5.84 | $5.84 | 1,117,600 | — | — |
| 1985-07-16 | $5.75 | $5.75 | 373,600 | — | — |
| 1985-07-15 | $5.59 | $5.59 | 263,600 | — | — |
| 1985-07-12 | $5.56 | $5.56 | 214,400 | — | — |
| 1985-07-11 | $5.56 | $5.56 | 239,600 | — | — |
| 1985-07-10 | $5.56 | $5.56 | 267,200 | — | — |
| 1985-07-09 | $5.44 | $5.44 | 565,200 | — | — |
| 1985-07-08 | $5.63 | $5.62 | 323,200 | — | — |
| 1985-07-05 | $5.84 | $5.84 | 77,200 | — | — |
| 1985-07-03 | $5.84 | $5.84 | 411,600 | — | — |
| 1985-07-02 | $5.91 | $5.91 | 631,200 | — | — |
| 1985-07-01 | $5.84 | $5.84 | 469,200 | — | — |
| 1985-06-28 | $5.88 | $5.88 | 842,800 | — | — |
| 1985-06-27 | $6.25 | $6.25 | 1,118,800 | — | — |
| 1985-06-26 | $5.81 | $5.81 | 300,800 | — | — |
| 1985-06-25 | $5.75 | $5.75 | 737,600 | — | — |
| 1985-06-24 | $5.56 | $5.56 | 80,400 | — | — |
| 1985-06-21 | $5.44 | $5.44 | 173,200 | — | — |
| 1985-06-20 | $5.44 | $5.44 | 85,600 | — | — |
| 1985-06-19 | $5.47 | $5.47 | 216,800 | — | — |
| 1985-06-18 | $5.31 | $5.31 | 81,600 | — | — |
| 1985-06-17 | $5.44 | $5.44 | 360,400 | — | — |
| 1985-06-14 | $5.50 | $5.50 | 158,400 | — | — |
| 1985-06-13 | $5.25 | $5.25 | 1,303,200 | — | — |
| 1985-06-12 | $5.44 | $5.44 | 606,000 | — | — |
| 1985-06-11 | $5.69 | $5.69 | 379,200 | — | — |
| 1985-06-10 | $5.56 | $5.56 | 621,200 | — | — |
| 1985-06-07 | $5.31 | $5.31 | 353,200 | — | — |
| 1985-06-06 | $5.44 | $5.44 | 690,800 | — | — |
| 1985-06-05 | $5.13 | $5.13 | 898,400 | — | — |
| 1985-06-04 | $5.19 | $5.19 | 309,200 | — | — |
| 1985-06-03 | $5.22 | $5.22 | 606,000 | — | — |
| 1985-05-31 | $5.31 | $5.31 | 211,600 | — | — |
| 1985-05-30 | $5.69 | $5.69 | 447,600 | — | — |
| 1985-05-29 | $5.78 | $5.78 | 298,800 | — | — |
| 1985-05-28 | $5.78 | $5.78 | 52,400 | — | — |
| 1985-05-24 | $5.88 | $5.88 | 225,600 | — | — |
| 1985-05-23 | $6.06 | $6.06 | 1,026,800 | — | — |
| 1985-05-22 | $6.06 | $6.06 | 301,600 | — | — |
| 1985-05-21 | $6.13 | $6.13 | 671,600 | — | — |
| 1985-05-20 | $6.16 | $6.16 | 616,400 | — | — |
| 1985-05-17 | $6.09 | $6.09 | 409,200 | — | — |
| 1985-05-16 | $5.94 | $5.94 | 127,600 | — | — |
| 1985-05-15 | $5.94 | $5.94 | 656,800 | — | — |
| 1985-05-14 | $5.91 | $5.91 | 450,000 | — | — |
| 1985-05-13 | $6.00 | $6.00 | 346,400 | — | — |
| 1985-05-10 | $5.97 | $5.97 | 648,000 | — | — |
| 1985-05-09 | $5.81 | $5.81 | 942,000 | — | — |
| 1985-05-08 | $5.34 | $5.34 | 885,600 | — | — |
| 1985-05-07 | $5.16 | $5.16 | 614,000 | — | — |
| 1985-05-06 | $5.34 | $5.34 | 282,000 | — | — |
| 1985-05-03 | $5.41 | $5.41 | 1,004,000 | — | — |
| 1985-05-02 | $5.06 | $5.06 | 452,400 | — | — |
| 1985-05-01 | $5.03 | $5.03 | 660,800 | — | — |
| 1985-04-30 | $5.41 | $5.41 | 1,021,600 | — | — |
| 1985-04-29 | $5.53 | $5.53 | 146,000 | — | — |
| 1985-04-26 | $5.59 | $5.59 | 1,170,800 | — | — |
| 1985-04-25 | $5.59 | $5.59 | 1,698,000 | — | — |
| 1985-04-24 | $5.78 | $5.78 | 276,800 | — | — |
| 1985-04-23 | $5.88 | $5.88 | 224,800 | — | — |
| 1985-04-22 | $5.81 | $5.81 | 48,800 | — | — |
| 1985-04-19 | $5.91 | $5.91 | 297,200 | — | — |
| 1985-04-18 | $6.03 | $6.03 | 242,800 | — | — |
| 1985-04-17 | $6.28 | $6.28 | 352,000 | — | — |
| 1985-04-16 | $6.16 | $6.16 | 246,800 | — | — |
| 1985-04-15 | $5.91 | $5.91 | 184,000 | — | — |
| 1985-04-12 | $5.94 | $5.94 | 225,200 | — | — |
| 1985-04-11 | $5.97 | $5.97 | 308,800 | — | — |
| 1985-04-10 | $5.56 | $5.56 | 430,400 | — | — |
| 1985-04-09 | $5.59 | $5.59 | 220,800 | — | — |
| 1985-04-08 | $5.56 | $5.56 | 195,600 | — | — |
| 1985-04-04 | $5.72 | $5.72 | 625,200 | — | — |
| 1985-04-03 | $5.66 | $5.66 | 328,000 | — | — |
| 1985-04-02 | $5.72 | $5.72 | 132,000 | — | — |
| 1985-04-01 | $5.88 | $5.88 | 221,600 | — | — |
| 1985-03-29 | $5.88 | $5.88 | 517,200 | — | — |
| 1985-03-28 | $5.75 | $5.75 | 476,000 | — | — |
| 1985-03-27 | $5.69 | $5.69 | 286,800 | — | — |
| 1985-03-26 | $5.56 | $5.56 | 1,116,000 | — | — |
| 1985-03-25 | $5.69 | $5.69 | 384,400 | — | — |
| 1985-03-22 | $5.72 | $5.72 | 208,000 | — | — |
| 1985-03-21 | $5.94 | $5.94 | 212,000 | — | — |
| 1985-03-20 | $6.09 | $6.09 | 704,800 | — | — |
| 1985-03-19 | $6.06 | $6.06 | 772,400 | — | — |
| 1985-03-18 | $5.81 | $5.81 | 175,200 | — | — |
| 1985-03-15 | $5.94 | $5.94 | 386,800 | — | — |
| 1985-03-14 | $5.75 | $5.75 | 1,395,200 | — | — |
| 1985-03-13 | $5.63 | $5.62 | 439,200 | — | — |
| 1985-03-12 | $5.75 | $5.75 | 1,160,800 | — | — |
| 1985-03-11 | $5.88 | $5.88 | 1,098,800 | — | — |
| 1985-03-08 | $6.22 | $6.22 | 210,800 | — | — |
| 1985-03-07 | $6.09 | $6.09 | 1,132,400 | — | — |
| 1985-03-06 | $6.31 | $6.31 | 832,800 | — | — |
| 1985-03-05 | $6.44 | $6.44 | 882,800 | — | — |
| 1985-03-04 | $6.63 | $6.63 | 210,000 | — | — |
| 1985-03-01 | $7.03 | $7.03 | 366,800 | — | — |
| 1985-02-28 | $6.94 | $6.94 | 101,600 | — | — |
| 1985-02-27 | $6.91 | $6.91 | 378,400 | — | — |
| 1985-02-26 | $6.97 | $6.97 | 224,400 | — | — |
| 1985-02-25 | $6.81 | $6.81 | 154,400 | — | — |
| 1985-02-22 | $7.00 | $7.00 | 65,200 | — | — |
| 1985-02-21 | $7.00 | $7.00 | 424,800 | — | — |
| 1985-02-20 | $7.06 | $7.06 | 802,000 | — | — |
| 1985-02-19 | $7.13 | $7.13 | 294,000 | — | — |
| 1985-02-15 | $7.25 | $7.25 | 148,800 | — | — |
| 1985-02-14 | $7.31 | $7.31 | 365,200 | — | — |
| 1985-02-13 | $7.44 | $7.44 | 741,600 | — | — |
| 1985-02-12 | $7.31 | $7.31 | 205,600 | — | — |
| 1985-02-11 | $7.03 | $7.03 | 276,800 | — | — |
| 1985-02-08 | $6.94 | $6.94 | 740,000 | — | — |
| 1985-02-07 | $6.84 | $6.84 | 2,742,400 | — | — |
| 1985-02-06 | $7.00 | $7.00 | 1,922,000 | — | — |
| 1985-02-05 | $7.25 | $7.25 | 743,600 | — | — |
| 1985-02-04 | $7.47 | $7.47 | 370,400 | — | — |
| 1985-02-01 | $7.31 | $7.31 | 808,400 | — | — |
| 1985-01-31 | $7.44 | $7.44 | 284,400 | — | — |
| 1985-01-30 | $7.63 | $7.63 | 1,019,200 | — | — |
| 1985-01-29 | $7.50 | $7.50 | 567,600 | — | — |
| 1985-01-28 | $7.47 | $7.47 | 324,000 | — | — |
| 1985-01-25 | $7.66 | $7.66 | 689,600 | — | — |
| 1985-01-24 | $7.47 | $7.47 | 1,599,600 | — | — |
| 1985-01-23 | $7.91 | $7.91 | 1,312,000 | — | — |
| 1985-01-22 | $7.63 | $7.63 | 993,200 | — | — |
| 1985-01-21 | $7.28 | $7.28 | 269,600 | — | — |
| 1985-01-18 | $7.09 | $7.09 | 642,800 | — | — |
| 1985-01-17 | $6.97 | $6.97 | 329,600 | — | — |
| 1985-01-16 | $7.06 | $7.06 | 580,400 | — | — |
| 1985-01-15 | $7.06 | $7.06 | 794,400 | — | — |
| 1985-01-14 | $6.97 | $6.97 | 703,200 | — | — |
| 1985-01-11 | $6.63 | $6.63 | 680,000 | — | — |
| 1985-01-10 | $6.47 | $6.47 | 989,600 | — | — |
| 1985-01-09 | $6.31 | $6.31 | 447,200 | — | — |
| 1985-01-08 | $6.25 | $6.25 | 334,800 | — | — |
| 1985-01-07 | $6.34 | $6.34 | 244,800 | — | — |
| 1985-01-04 | $6.41 | $6.41 | 263,600 | — | — |
| 1985-01-03 | $6.38 | $6.38 | 208,400 | — | — |
| 1985-01-02 | $6.41 | $6.41 | 184,800 | — | — |