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
- 1973-02-22 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 | $5.88 | $5.88 | 7,600 | — | — |
| 1985-12-30 | $5.94 | $5.94 | 38,000 | — | — |
| 1985-12-27 | $5.94 | $5.94 | 56,000 | — | — |
| 1985-12-26 | $6.13 | $6.12 | 16,800 | — | — |
| 1985-12-24 | $6.03 | $6.03 | 5,200 | — | — |
| 1985-12-23 | $6.00 | $6.00 | 54,000 | — | — |
| 1985-12-20 | $6.13 | $6.12 | 62,000 | — | — |
| 1985-12-19 | $6.13 | $6.12 | 38,000 | — | — |
| 1985-12-18 | $6.19 | $6.19 | 0 | — | — |
| 1985-12-17 | $6.19 | $6.19 | 5,600 | — | — |
| 1985-12-16 | $6.25 | $6.25 | 80,000 | — | — |
| 1985-12-13 | $6.19 | $6.19 | 62,000 | — | — |
| 1985-12-12 | $6.19 | $6.19 | 113,600 | — | — |
| 1985-12-11 | $6.13 | $6.12 | 96,800 | — | — |
| 1985-12-10 | $6.00 | $6.00 | 103,600 | — | — |
| 1985-12-09 | $5.88 | $5.88 | 24,400 | — | — |
| 1985-12-06 | $6.00 | $6.00 | 8,000 | — | — |
| 1985-12-05 | $6.00 | $6.00 | 31,600 | — | — |
| 1985-12-04 | $6.00 | $6.00 | 37,600 | — | — |
| 1985-12-03 | $6.06 | $6.06 | 13,200 | — | — |
| 1985-12-02 | $5.94 | $5.94 | 33,200 | — | — |
| 1985-11-29 | $6.00 | $6.00 | 0 | — | — |
| 1985-11-27 | $6.00 | $6.00 | 19,200 | — | — |
| 1985-11-26 | $6.00 | $6.00 | 16,000 | — | — |
| 1985-11-25 | $6.00 | $6.00 | 8,400 | — | — |
| 1985-11-22 | $6.06 | $6.06 | 17,200 | — | — |
| 1985-11-21 | $5.75 | $5.75 | 61,200 | — | — |
| 1985-11-20 | $5.75 | $5.75 | 135,200 | — | — |
| 1985-11-19 | $5.69 | $5.69 | 26,400 | — | — |
| 1985-11-18 | $5.75 | $5.75 | 95,600 | — | — |
| 1985-11-15 | $5.75 | $5.75 | 15,200 | — | — |
| 1985-11-14 | $5.75 | $5.75 | 10,800 | — | — |
| 1985-11-13 | $5.75 | $5.75 | 0 | — | — |
| 1985-11-12 | $5.75 | $5.75 | 74,000 | — | — |
| 1985-11-11 | $5.75 | $5.75 | 154,400 | — | — |
| 1985-11-08 | $5.75 | $5.75 | 9,600 | — | — |
| 1985-11-07 | $5.69 | $5.69 | 26,400 | — | — |
| 1985-11-06 | $5.63 | $5.62 | 12,800 | — | — |
| 1985-11-05 | $5.63 | $5.62 | 3,200 | — | — |
| 1985-11-04 | $5.69 | $5.69 | 26,800 | — | — |
| 1985-11-01 | $5.75 | $5.75 | 17,200 | — | — |
| 1985-10-31 | $5.88 | $5.88 | 16,800 | — | — |
| 1985-10-30 | $6.00 | $6.00 | 44,800 | — | — |
| 1985-10-29 | $6.00 | $6.00 | 10,800 | — | — |
| 1985-10-28 | $6.00 | $6.00 | 2,400 | — | — |
| 1985-10-25 | $6.19 | $6.19 | 1,200 | — | — |
| 1985-10-24 | $6.19 | $6.19 | 27,600 | — | — |
| 1985-10-23 | $6.25 | $6.25 | 12,800 | — | — |
| 1985-10-22 | $6.13 | $6.12 | 10,000 | — | — |
| 1985-10-21 | $6.19 | $6.19 | 9,200 | — | — |
| 1985-10-18 | $6.22 | $6.22 | 65,200 | — | — |
| 1985-10-17 | $6.25 | $6.25 | 171,200 | — | — |
| 1985-10-16 | $6.25 | $6.25 | 13,600 | — | — |
| 1985-10-15 | $6.00 | $6.00 | 93,600 | — | — |
| 1985-10-14 | $6.00 | $6.00 | 34,400 | — | — |
| 1985-10-11 | $5.94 | $5.94 | 10,000 | — | — |
| 1985-10-10 | $6.00 | $6.00 | 7,200 | — | — |
| 1985-10-09 | $5.81 | $5.81 | 24,000 | — | — |
| 1985-10-08 | $5.88 | $5.88 | 32,800 | — | — |
| 1985-10-07 | $6.00 | $6.00 | 74,400 | — | — |
| 1985-10-04 | $6.00 | $6.00 | 42,400 | — | — |
| 1985-10-03 | $5.94 | $5.94 | 282,800 | — | — |
| 1985-10-02 | $5.81 | $5.81 | 71,200 | — | — |
| 1985-10-01 | $5.81 | $5.81 | 17,200 | — | — |
| 1985-09-30 | $5.81 | $5.81 | 19,600 | — | — |
| 1985-09-26 | $5.75 | $5.75 | 87,600 | — | — |
| 1985-09-25 | $5.63 | $5.62 | 12,000 | — | — |
| 1985-09-24 | $5.50 | $5.50 | 2,400 | — | — |
| 1985-09-23 | $5.50 | $5.50 | 26,800 | — | — |
| 1985-09-20 | $5.75 | $5.75 | 34,400 | — | — |
| 1985-09-19 | $5.56 | $5.56 | 24,400 | — | — |
| 1985-09-18 | $5.50 | $5.50 | 70,800 | — | — |
| 1985-09-17 | $5.66 | $5.66 | 178,800 | — | — |
| 1985-09-16 | $5.69 | $5.69 | 2,800 | — | — |
| 1985-09-13 | $5.69 | $5.69 | 49,600 | — | — |
| 1985-09-12 | $5.69 | $5.69 | 57,600 | — | — |
| 1985-09-11 | $5.69 | $5.69 | 55,600 | — | — |
| 1985-09-10 | $5.88 | $5.88 | 4,000 | — | — |
| 1985-09-09 | $5.88 | $5.88 | 28,800 | — | — |
| 1985-09-06 | $6.00 | $6.00 | 2,800 | — | — |
| 1985-09-05 | $6.00 | $6.00 | 18,000 | — | — |
| 1985-09-04 | $5.69 | $5.69 | 88,400 | — | — |
| 1985-09-03 | $5.50 | $5.50 | 14,800 | — | — |
| 1985-08-30 | $5.69 | $5.69 | 3,600 | — | — |
| 1985-08-29 | $5.63 | $5.62 | 3,200 | — | — |
| 1985-08-28 | $5.69 | $5.69 | 22,000 | — | — |
| 1985-08-27 | $5.56 | $5.56 | 180,800 | — | — |
| 1985-08-26 | $5.56 | $5.56 | 10,400 | — | — |
| 1985-08-23 | $5.44 | $5.44 | 17,600 | — | — |
| 1985-08-22 | $5.44 | $5.44 | 19,200 | — | — |
| 1985-08-21 | $5.50 | $5.50 | 30,000 | — | — |
| 1985-08-20 | $5.56 | $5.56 | 4,400 | — | — |
| 1985-08-19 | $5.56 | $5.56 | 5,600 | — | — |
| 1985-08-16 | $5.44 | $5.44 | 10,000 | — | — |
| 1985-08-15 | $5.56 | $5.56 | 11,200 | — | — |
| 1985-08-14 | $5.50 | $5.50 | 94,400 | — | — |
| 1985-08-13 | $5.44 | $5.44 | 12,800 | — | — |
| 1985-08-12 | $5.50 | $5.50 | 18,400 | — | — |
| 1985-08-09 | $5.53 | $5.53 | 19,600 | — | — |
| 1985-08-08 | $5.63 | $5.62 | 78,800 | — | — |
| 1985-08-07 | $5.50 | $5.50 | 4,800 | — | — |
| 1985-08-06 | $5.50 | $5.50 | 4,400 | — | — |
| 1985-08-05 | $5.53 | $5.53 | 20,400 | — | — |
| 1985-08-02 | $5.59 | $5.59 | 19,600 | — | — |
| 1985-08-01 | $5.56 | $5.56 | 14,000 | — | — |
| 1985-07-31 | $5.44 | $5.44 | 21,600 | — | — |
| 1985-07-30 | $5.50 | $5.50 | 36,800 | — | — |
| 1985-07-29 | $5.56 | $5.56 | 66,800 | — | — |
| 1985-07-26 | $5.56 | $5.56 | 31,200 | — | — |
| 1985-07-25 | $5.56 | $5.56 | 16,400 | — | — |
| 1985-07-24 | $5.81 | $5.81 | 17,200 | — | — |
| 1985-07-23 | $5.81 | $5.81 | 1,600 | — | — |
| 1985-07-22 | $6.00 | $6.00 | 1,600 | — | — |
| 1985-07-19 | $6.00 | $6.00 | 23,600 | — | — |
| 1985-07-18 | $5.94 | $5.94 | 8,800 | — | — |
| 1985-07-17 | $6.00 | $6.00 | 62,400 | — | — |
| 1985-07-16 | $5.88 | $5.88 | 70,800 | — | — |
| 1985-07-15 | $5.81 | $5.81 | 80,000 | — | — |
| 1985-07-12 | $5.88 | $5.88 | 1,600 | — | — |
| 1985-07-11 | $5.75 | $5.75 | 6,000 | — | — |
| 1985-07-10 | $5.75 | $5.75 | 2,400 | — | — |
| 1985-07-09 | $5.75 | $5.75 | 4,000 | — | — |
| 1985-07-08 | $5.69 | $5.69 | 2,800 | — | — |
| 1985-07-05 | $5.81 | $5.81 | 33,200 | — | — |
| 1985-07-03 | $5.38 | $5.38 | 2,800 | — | — |
| 1985-07-02 | $5.31 | $5.31 | 5,200 | — | — |
| 1985-07-01 | $5.31 | $5.31 | 427,600 | — | — |
| 1985-06-28 | $5.38 | $5.38 | 29,600 | — | — |
| 1985-06-27 | $5.25 | $5.25 | 56,000 | — | — |
| 1985-06-26 | $5.31 | $5.31 | 6,400 | — | — |
| 1985-06-25 | $5.28 | $5.28 | 44,000 | — | — |
| 1985-06-24 | $5.19 | $5.19 | 3,600 | — | — |
| 1985-06-21 | $5.31 | $5.31 | 95,200 | — | — |
| 1985-06-20 | $5.19 | $5.19 | 16,800 | — | — |
| 1985-06-19 | $5.25 | $5.25 | 13,600 | — | — |
| 1985-06-18 | $5.31 | $5.31 | 15,200 | — | — |
| 1985-06-17 | $5.25 | $5.25 | 2,000 | — | — |
| 1985-06-14 | $5.31 | $5.31 | 3,600 | — | — |
| 1985-06-13 | $5.25 | $5.25 | 54,000 | — | — |
| 1985-06-12 | $5.38 | $5.38 | 22,400 | — | — |
| 1985-06-11 | $5.25 | $5.25 | 17,600 | — | — |
| 1985-06-10 | $5.25 | $5.25 | 40,400 | — | — |
| 1985-06-07 | $5.38 | $5.38 | 2,000 | — | — |
| 1985-06-06 | $5.38 | $5.38 | 2,000 | — | — |
| 1985-06-05 | $5.38 | $5.38 | 3,600 | — | — |
| 1985-06-04 | $5.31 | $5.31 | 400 | — | — |
| 1985-06-03 | $5.25 | $5.25 | 37,600 | — | — |
| 1985-05-31 | $5.19 | $5.19 | 16,800 | — | — |
| 1985-05-30 | $5.19 | $5.19 | 800 | — | — |
| 1985-05-29 | $5.25 | $5.25 | 22,000 | — | — |
| 1985-05-28 | $5.16 | $5.16 | 720,000 | — | — |
| 1985-05-24 | $5.25 | $5.25 | 2,800 | — | — |
| 1985-05-23 | $5.25 | $5.25 | 2,000 | — | — |
| 1985-05-22 | $5.19 | $5.19 | 5,200 | — | — |
| 1985-05-21 | $5.19 | $5.19 | 14,800 | — | — |
| 1985-05-20 | $5.25 | $5.25 | 9,600 | — | — |
| 1985-05-17 | $5.25 | $5.25 | 4,800 | — | — |
| 1985-05-16 | $5.19 | $5.19 | 0 | — | — |
| 1985-05-15 | $5.19 | $5.19 | 3,200 | — | — |
| 1985-05-14 | $5.25 | $5.25 | 48,000 | — | — |
| 1985-05-13 | $5.19 | $5.19 | 0 | — | — |
| 1985-05-10 | $5.19 | $5.19 | 0 | — | — |
| 1985-05-09 | $5.19 | $5.19 | 4,800 | — | — |
| 1985-05-08 | $5.19 | $5.19 | 0 | — | — |
| 1985-05-07 | $5.19 | $5.19 | 800 | — | — |
| 1985-05-06 | $5.31 | $5.31 | 0 | — | — |
| 1985-05-03 | $5.31 | $5.31 | 80,000 | — | — |
| 1985-05-02 | $5.31 | $5.31 | 2,800 | — | — |
| 1985-05-01 | $5.25 | $5.25 | 6,000 | — | — |
| 1985-04-30 | $5.19 | $5.19 | 0 | — | — |
| 1985-04-29 | $5.19 | $5.19 | 2,000 | — | — |
| 1985-04-26 | $5.31 | $5.31 | 0 | — | — |
| 1985-04-25 | $5.31 | $5.31 | 0 | — | — |
| 1985-04-24 | $5.31 | $5.31 | 2,800 | — | — |
| 1985-04-23 | $5.31 | $5.31 | 0 | — | — |
| 1985-04-22 | $5.31 | $5.31 | 12,800 | — | — |
| 1985-04-19 | $5.25 | $5.25 | 112,800 | — | — |
| 1985-04-18 | $5.06 | $5.06 | 3,200 | — | — |
| 1985-04-17 | $5.25 | $5.25 | 800 | — | — |
| 1985-04-16 | $5.25 | $5.25 | 15,600 | — | — |
| 1985-04-15 | $5.19 | $5.19 | 368,800 | — | — |
| 1985-04-12 | $5.31 | $5.31 | 0 | — | — |
| 1985-04-11 | $5.31 | $5.31 | 6,800 | — | — |
| 1985-04-10 | $5.31 | $5.31 | 800 | — | — |
| 1985-04-09 | $5.31 | $5.31 | 5,200 | — | — |
| 1985-04-08 | $5.38 | $5.38 | 5,200 | — | — |
| 1985-04-04 | $5.50 | $5.50 | 400 | — | — |
| 1985-04-03 | $5.44 | $5.44 | 4,400 | — | — |
| 1985-04-02 | $5.50 | $5.50 | 400 | — | — |
| 1985-04-01 | $5.44 | $5.44 | 6,400 | — | — |
| 1985-03-29 | $5.44 | $5.44 | 12,800 | — | — |
| 1985-03-28 | $5.44 | $5.44 | 1,200 | — | — |
| 1985-03-27 | $5.56 | $5.56 | 0 | — | — |
| 1985-03-26 | $5.56 | $5.56 | 0 | — | — |
| 1985-03-25 | $5.56 | $5.56 | 5,200 | — | — |
| 1985-03-22 | $5.63 | $5.62 | 0 | — | — |
| 1985-03-21 | $5.63 | $5.62 | 400 | — | — |
| 1985-03-20 | $5.56 | $5.56 | 2,000 | — | — |
| 1985-03-19 | $5.50 | $5.50 | 6,000 | — | — |
| 1985-03-18 | $5.75 | $5.75 | 3,600 | — | — |
| 1985-03-15 | $5.63 | $5.62 | 20,000 | — | — |
| 1985-03-14 | $5.75 | $5.75 | 56,000 | — | — |
| 1985-03-13 | $5.81 | $5.81 | 58,400 | — | — |
| 1985-03-12 | $5.75 | $5.75 | 14,400 | — | — |
| 1985-03-11 | $5.81 | $5.81 | 80,000 | — | — |
| 1985-03-08 | $5.88 | $5.88 | 64,800 | — | — |
| 1985-03-07 | $5.75 | $5.75 | 104,000 | — | — |
| 1985-03-06 | $5.75 | $5.75 | 42,000 | — | — |
| 1985-03-05 | $5.75 | $5.75 | 14,800 | — | — |
| 1985-03-04 | $5.81 | $5.81 | 13,200 | — | — |
| 1985-03-01 | $5.88 | $5.88 | 6,800 | — | — |
| 1985-02-28 | $5.81 | $5.81 | 6,400 | — | — |
| 1985-02-27 | $5.75 | $5.75 | 800 | — | — |
| 1985-02-26 | $5.81 | $5.81 | 37,200 | — | — |
| 1985-02-25 | $5.88 | $5.88 | 4,400 | — | — |
| 1985-02-22 | $5.84 | $5.84 | 12,000 | — | — |
| 1985-02-21 | $5.81 | $5.81 | 45,200 | — | — |
| 1985-02-20 | $5.84 | $5.84 | 0 | — | — |
| 1985-02-19 | $5.84 | $5.84 | 11,600 | — | — |
| 1985-02-15 | $5.88 | $5.88 | 23,200 | — | — |
| 1985-02-14 | $5.81 | $5.81 | 16,800 | — | — |
| 1985-02-13 | $5.88 | $5.88 | 14,800 | — | — |
| 1985-02-12 | $5.88 | $5.88 | 20,800 | — | — |
| 1985-02-11 | $5.94 | $5.94 | 21,200 | — | — |
| 1985-02-08 | $5.94 | $5.94 | 7,600 | — | — |
| 1985-02-07 | $5.81 | $5.81 | 44,400 | — | — |
| 1985-02-06 | $5.56 | $5.56 | 14,400 | — | — |
| 1985-02-05 | $5.63 | $5.62 | 3,200 | — | — |
| 1985-02-04 | $5.56 | $5.56 | 800 | — | — |
| 1985-02-01 | $5.50 | $5.50 | 8,400 | — | — |
| 1985-01-31 | $5.56 | $5.56 | 16,800 | — | — |
| 1985-01-30 | $5.50 | $5.50 | 42,400 | — | — |
| 1985-01-29 | $5.25 | $5.25 | 16,800 | — | — |
| 1985-01-28 | $5.31 | $5.31 | 38,400 | — | — |
| 1985-01-25 | $5.19 | $5.19 | 14,000 | — | — |
| 1985-01-24 | $5.22 | $5.22 | 26,000 | — | — |
| 1985-01-23 | $5.13 | $5.12 | 139,600 | — | — |
| 1985-01-22 | $5.06 | $5.06 | 8,000 | — | — |
| 1985-01-21 | $4.94 | $4.94 | 4,000 | — | — |
| 1985-01-18 | $4.94 | $4.94 | 6,400 | — | — |
| 1985-01-17 | $4.94 | $4.94 | 400 | — | — |
| 1985-01-16 | $4.94 | $4.94 | 400 | — | — |
| 1985-01-15 | $4.94 | $4.94 | 4,400 | — | — |
| 1985-01-14 | $4.94 | $4.94 | 3,600 | — | — |
| 1985-01-11 | $4.94 | $4.94 | 20,000 | — | — |
| 1985-01-10 | $4.94 | $4.94 | 16,000 | — | — |
| 1985-01-09 | $4.88 | $4.87 | 4,000 | — | — |
| 1985-01-08 | $4.88 | $4.87 | 2,400 | — | — |
| 1985-01-07 | $4.88 | $4.87 | 2,800 | — | — |
| 1985-01-04 | $4.88 | $4.87 | 2,800 | — | — |
| 1985-01-03 | $4.88 | $4.87 | 20,000 | — | — |
| 1985-01-02 | $4.94 | $4.94 | 1,200 | — | — |