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 | $6.13 | $6.51 | 628,800 | — | — |
| 1985-12-30 | $6.11 | $6.49 | 457,600 | — | — |
| 1985-12-27 | $6.11 | $6.49 | 1,286,400 | — | — |
| 1985-12-26 | $6.02 | $6.39 | 249,600 | — | — |
| 1985-12-24 | $5.95 | $6.32 | 470,400 | — | — |
| 1985-12-23 | $6.03 | $6.41 | 355,200 | — | — |
| 1985-12-20 | $6.09 | $6.47 | 1,558,400 | — | — |
| 1985-12-19 | $6.14 | $6.52 | 1,205,600 | — | — |
| 1985-12-18 | $6.14 | $6.52 | 1,427,200 | — | — |
| 1985-12-17 | $6.28 | $6.67 | 2,403,200 | — | — |
| 1985-12-16 | $6.38 | $6.77 | 922,400 | — | — |
| 1985-12-13 | $6.36 | $6.76 | 1,046,400 | — | — |
| 1985-12-12 | $6.41 | $6.81 | 1,508,000 | — | — |
| 1985-12-11 | $6.41 | $6.81 | 927,200 | — | — |
| 1985-12-10 | $6.38 | $6.77 | 594,400 | — | — |
| 1985-12-09 | $6.27 | $6.66 | 1,620,000 | — | — |
| 1985-12-06 | $6.30 | $6.63 | 742,400 | — | — |
| 1985-12-05 | $6.23 | $6.56 | 1,047,200 | — | — |
| 1985-12-04 | $6.25 | $6.58 | 648,000 | — | — |
| 1985-12-03 | $6.16 | $6.48 | 479,200 | — | — |
| 1985-12-02 | $6.16 | $6.48 | 272,000 | — | — |
| 1985-11-29 | $6.30 | $6.63 | 484,000 | — | — |
| 1985-11-27 | $6.25 | $6.58 | 831,200 | — | — |
| 1985-11-26 | $6.27 | $6.60 | 740,000 | — | — |
| 1985-11-25 | $6.27 | $6.60 | 223,200 | — | — |
| 1985-11-22 | $6.23 | $6.56 | 601,600 | — | — |
| 1985-11-21 | $6.33 | $6.66 | 972,800 | — | — |
| 1985-11-20 | $6.11 | $6.43 | 600,000 | — | — |
| 1985-11-19 | $6.23 | $6.56 | 636,000 | — | — |
| 1985-11-18 | $6.27 | $6.60 | 486,400 | — | — |
| 1985-11-15 | $6.31 | $6.65 | 476,800 | — | — |
| 1985-11-14 | $6.30 | $6.63 | 1,297,600 | — | — |
| 1985-11-13 | $6.22 | $6.55 | 782,400 | — | — |
| 1985-11-12 | $6.34 | $6.68 | 1,574,400 | — | — |
| 1985-11-11 | $6.25 | $6.58 | 1,020,800 | — | — |
| 1985-11-08 | $6.17 | $6.50 | 1,068,000 | — | — |
| 1985-11-07 | $6.16 | $6.48 | 857,600 | — | — |
| 1985-11-06 | $6.20 | $6.53 | 1,315,200 | — | — |
| 1985-11-05 | $6.16 | $6.48 | 330,400 | — | — |
| 1985-11-04 | $6.09 | $6.42 | 490,400 | — | — |
| 1985-11-01 | $6.23 | $6.56 | 588,000 | — | — |
| 1985-10-31 | $6.14 | $6.47 | 332,800 | — | — |
| 1985-10-30 | $6.13 | $6.45 | 262,400 | — | — |
| 1985-10-29 | $6.09 | $6.42 | 1,210,400 | — | — |
| 1985-10-28 | $6.02 | $6.33 | 527,200 | — | — |
| 1985-10-25 | $6.02 | $6.33 | 552,800 | — | — |
| 1985-10-24 | $6.03 | $6.35 | 1,216,000 | — | — |
| 1985-10-23 | $5.91 | $6.22 | 827,200 | — | — |
| 1985-10-22 | $5.81 | $6.12 | 628,000 | — | — |
| 1985-10-21 | $5.81 | $6.12 | 2,508,000 | — | — |
| 1985-10-18 | $5.83 | $6.14 | 572,000 | — | — |
| 1985-10-17 | $5.89 | $6.20 | 752,800 | — | — |
| 1985-10-16 | $5.83 | $6.14 | 600,000 | — | — |
| 1985-10-15 | $5.86 | $6.17 | 778,400 | — | — |
| 1985-10-14 | $5.80 | $6.10 | 298,400 | — | — |
| 1985-10-11 | $5.66 | $5.96 | 555,200 | — | — |
| 1985-10-10 | $5.58 | $5.87 | 674,400 | — | — |
| 1985-10-09 | $5.53 | $5.82 | 531,200 | — | — |
| 1985-10-08 | $5.63 | $5.92 | 887,200 | — | — |
| 1985-10-07 | $5.63 | $5.92 | 417,600 | — | — |
| 1985-10-04 | $5.66 | $5.96 | 344,800 | — | — |
| 1985-10-03 | $5.66 | $5.96 | 1,350,400 | — | — |
| 1985-10-02 | $5.58 | $5.87 | 1,296,800 | — | — |
| 1985-10-01 | $5.77 | $6.07 | 676,000 | — | — |
| 1985-09-30 | $5.75 | $6.05 | 13,088,000 | — | — |
| 1985-09-26 | $5.83 | $6.14 | 1,099,200 | — | — |
| 1985-09-25 | $5.86 | $6.17 | 2,773,600 | — | — |
| 1985-09-24 | $5.91 | $6.22 | 2,022,400 | — | — |
| 1985-09-23 | $5.97 | $6.28 | 584,000 | — | — |
| 1985-09-20 | $5.95 | $6.27 | 998,400 | — | — |
| 1985-09-19 | $6.00 | $6.32 | 1,355,200 | — | — |
| 1985-09-18 | $6.13 | $6.45 | 1,836,800 | — | — |
| 1985-09-17 | $6.28 | $6.61 | 371,200 | — | — |
| 1985-09-16 | $6.34 | $6.68 | 356,000 | — | — |
| 1985-09-13 | $6.31 | $6.65 | 532,000 | — | — |
| 1985-09-12 | $6.33 | $6.66 | 344,000 | — | — |
| 1985-09-11 | $6.38 | $6.71 | 354,400 | — | — |
| 1985-09-10 | $6.39 | $6.73 | 196,000 | — | — |
| 1985-09-09 | $6.36 | $6.70 | 328,800 | — | — |
| 1985-09-06 | $6.39 | $6.67 | 1,030,400 | — | — |
| 1985-09-05 | $6.36 | $6.64 | 894,400 | — | — |
| 1985-09-04 | $6.42 | $6.70 | 408,800 | — | — |
| 1985-09-03 | $6.59 | $6.88 | 352,000 | — | — |
| 1985-08-30 | $6.66 | $6.95 | 409,600 | — | — |
| 1985-08-29 | $6.75 | $7.04 | 304,800 | — | — |
| 1985-08-28 | $6.89 | $7.19 | 351,200 | — | — |
| 1985-08-27 | $6.94 | $7.24 | 674,400 | — | — |
| 1985-08-26 | $6.83 | $7.13 | 229,600 | — | — |
| 1985-08-23 | $6.88 | $7.18 | 427,200 | — | — |
| 1985-08-22 | $6.84 | $7.14 | 350,400 | — | — |
| 1985-08-21 | $6.86 | $7.16 | 180,000 | — | — |
| 1985-08-20 | $6.80 | $7.09 | 647,200 | — | — |
| 1985-08-19 | $6.69 | $6.98 | 307,200 | — | — |
| 1985-08-16 | $6.53 | $6.82 | 120,800 | — | — |
| 1985-08-15 | $6.50 | $6.78 | 402,400 | — | — |
| 1985-08-14 | $6.50 | $6.78 | 242,400 | — | — |
| 1985-08-13 | $6.39 | $6.67 | 240,000 | — | — |
| 1985-08-12 | $6.41 | $6.69 | 652,800 | — | — |
| 1985-08-09 | $6.47 | $6.75 | 1,858,400 | — | — |
| 1985-08-08 | $6.55 | $6.83 | 1,769,600 | — | — |
| 1985-08-07 | $6.75 | $7.04 | 1,206,400 | — | — |
| 1985-08-06 | $6.91 | $7.21 | 1,548,800 | — | — |
| 1985-08-05 | $7.02 | $7.32 | 330,400 | — | — |
| 1985-08-02 | $7.00 | $7.31 | 412,800 | — | — |
| 1985-08-01 | $7.02 | $7.32 | 607,200 | — | — |
| 1985-07-31 | $7.05 | $7.35 | 653,600 | — | — |
| 1985-07-30 | $7.00 | $7.31 | 668,800 | — | — |
| 1985-07-29 | $7.09 | $7.40 | 313,600 | — | — |
| 1985-07-26 | $7.11 | $7.42 | 438,400 | — | — |
| 1985-07-25 | $7.11 | $7.42 | 1,401,600 | — | — |
| 1985-07-24 | $6.95 | $7.26 | 753,600 | — | — |
| 1985-07-23 | $6.86 | $7.16 | 1,444,000 | — | — |
| 1985-07-22 | $6.78 | $7.08 | 922,400 | — | — |
| 1985-07-19 | $7.03 | $7.34 | 1,225,600 | — | — |
| 1985-07-18 | $7.34 | $7.66 | 281,600 | — | — |
| 1985-07-17 | $7.34 | $7.66 | 539,200 | — | — |
| 1985-07-16 | $7.31 | $7.63 | 1,253,600 | — | — |
| 1985-07-15 | $7.22 | $7.53 | 1,228,000 | — | — |
| 1985-07-12 | $7.42 | $7.75 | 688,000 | — | — |
| 1985-07-11 | $7.27 | $7.58 | 1,047,200 | — | — |
| 1985-07-10 | $7.13 | $7.44 | 1,036,800 | — | — |
| 1985-07-09 | $6.84 | $7.14 | 348,000 | — | — |
| 1985-07-08 | $6.78 | $7.08 | 708,800 | — | — |
| 1985-07-05 | $6.77 | $7.06 | 176,800 | — | — |
| 1985-07-03 | $6.75 | $7.04 | 430,400 | — | — |
| 1985-07-02 | $6.78 | $7.08 | 807,200 | — | — |
| 1985-07-01 | $6.83 | $7.13 | 1,448,000 | — | — |
| 1985-06-28 | $6.88 | $7.18 | 1,142,400 | — | — |
| 1985-06-27 | $6.81 | $7.11 | 810,400 | — | — |
| 1985-06-26 | $6.66 | $6.95 | 576,800 | — | — |
| 1985-06-25 | $6.52 | $6.80 | 427,200 | — | — |
| 1985-06-24 | $6.52 | $6.80 | 649,600 | — | — |
| 1985-06-21 | $6.45 | $6.74 | 573,600 | — | — |
| 1985-06-20 | $6.50 | $6.78 | 216,000 | — | — |
| 1985-06-19 | $6.50 | $6.78 | 528,000 | — | — |
| 1985-06-18 | $6.41 | $6.69 | 604,800 | — | — |
| 1985-06-17 | $6.25 | $6.52 | 817,600 | — | — |
| 1985-06-14 | $6.28 | $6.56 | 438,400 | — | — |
| 1985-06-13 | $6.23 | $6.51 | 683,200 | — | — |
| 1985-06-12 | $6.31 | $6.59 | 552,000 | — | — |
| 1985-06-11 | $6.31 | $6.59 | 339,200 | — | — |
| 1985-06-10 | $6.38 | $6.65 | 2,012,800 | — | — |
| 1985-06-07 | $6.39 | $6.61 | 1,338,400 | — | — |
| 1985-06-06 | $6.47 | $6.69 | 561,600 | — | — |
| 1985-06-05 | $6.39 | $6.61 | 443,200 | — | — |
| 1985-06-04 | $6.41 | $6.63 | 1,146,400 | — | — |
| 1985-06-03 | $6.45 | $6.68 | 268,800 | — | — |
| 1985-05-31 | $6.50 | $6.72 | 318,400 | — | — |
| 1985-05-30 | $6.38 | $6.60 | 1,020,000 | — | — |
| 1985-05-29 | $6.39 | $6.61 | 172,000 | — | — |
| 1985-05-28 | $6.41 | $6.63 | 170,400 | — | — |
| 1985-05-24 | $6.41 | $6.63 | 358,400 | — | — |
| 1985-05-23 | $6.38 | $6.60 | 422,400 | — | — |
| 1985-05-22 | $6.38 | $6.60 | 195,200 | — | — |
| 1985-05-21 | $6.44 | $6.66 | 728,800 | — | — |
| 1985-05-20 | $6.41 | $6.63 | 1,272,000 | — | — |
| 1985-05-17 | $6.31 | $6.53 | 424,000 | — | — |
| 1985-05-16 | $6.27 | $6.48 | 517,600 | — | — |
| 1985-05-15 | $6.25 | $6.47 | 796,000 | — | — |
| 1985-05-14 | $6.20 | $6.42 | 352,800 | — | — |
| 1985-05-13 | $6.23 | $6.45 | 820,000 | — | — |
| 1985-05-10 | $6.22 | $6.43 | 1,259,200 | — | — |
| 1985-05-09 | $6.09 | $6.30 | 1,039,200 | — | — |
| 1985-05-08 | $5.91 | $6.11 | 1,010,400 | — | — |
| 1985-05-07 | $5.81 | $6.01 | 235,200 | — | — |
| 1985-05-06 | $5.80 | $6.00 | 417,600 | — | — |
| 1985-05-03 | $5.84 | $6.05 | 400,800 | — | — |
| 1985-05-02 | $5.81 | $6.01 | 423,200 | — | — |
| 1985-05-01 | $5.83 | $6.03 | 489,600 | — | — |
| 1985-04-30 | $5.88 | $6.08 | 1,083,200 | — | — |
| 1985-04-29 | $5.91 | $6.11 | 704,800 | — | — |
| 1985-04-26 | $5.91 | $6.11 | 868,000 | — | — |
| 1985-04-25 | $5.88 | $6.08 | 1,155,200 | — | — |
| 1985-04-24 | $5.78 | $5.98 | 1,764,000 | — | — |
| 1985-04-23 | $5.56 | $5.75 | 1,678,400 | — | — |
| 1985-04-22 | $5.50 | $5.69 | 308,000 | — | — |
| 1985-04-19 | $5.42 | $5.61 | 426,400 | — | — |
| 1985-04-18 | $5.48 | $5.67 | 581,600 | — | — |
| 1985-04-17 | $5.58 | $5.77 | 613,600 | — | — |
| 1985-04-16 | $5.53 | $5.72 | 828,800 | — | — |
| 1985-04-15 | $5.48 | $5.67 | 555,200 | — | — |
| 1985-04-12 | $5.56 | $5.75 | 482,400 | — | — |
| 1985-04-11 | $5.63 | $5.82 | 1,427,200 | — | — |
| 1985-04-10 | $5.55 | $5.74 | 529,600 | — | — |
| 1985-04-09 | $5.44 | $5.63 | 517,600 | — | — |
| 1985-04-08 | $5.55 | $5.74 | 954,400 | — | — |
| 1985-04-04 | $5.66 | $5.85 | 486,400 | — | — |
| 1985-04-03 | $5.72 | $5.92 | 939,200 | — | — |
| 1985-04-02 | $5.75 | $5.95 | 1,062,400 | — | — |
| 1985-04-01 | $5.67 | $5.87 | 1,452,800 | — | — |
| 1985-03-29 | $5.67 | $5.87 | 2,352,000 | — | — |
| 1985-03-28 | $5.70 | $5.90 | 3,849,600 | — | — |
| 1985-03-27 | $5.59 | $5.79 | 2,653,600 | — | — |
| 1985-03-26 | $5.44 | $5.63 | 2,944,000 | — | — |
| 1985-03-25 | $5.20 | $5.38 | 393,600 | — | — |
| 1985-03-22 | $5.25 | $5.43 | 628,800 | — | — |
| 1985-03-21 | $5.19 | $5.37 | 1,786,400 | — | — |
| 1985-03-20 | $5.19 | $5.37 | 334,400 | — | — |
| 1985-03-19 | $5.19 | $5.37 | 1,127,200 | — | — |
| 1985-03-18 | $5.03 | $5.20 | 1,084,800 | — | — |
| 1985-03-15 | $5.00 | $5.17 | 2,246,400 | — | — |
| 1985-03-14 | $5.13 | $5.30 | 2,148,000 | — | — |
| 1985-03-13 | $5.19 | $5.37 | 2,200,000 | — | — |
| 1985-03-12 | $5.11 | $5.29 | 776,800 | — | — |
| 1985-03-11 | $5.00 | $5.17 | 3,798,400 | — | — |
| 1985-03-08 | $5.16 | $5.28 | 4,240,800 | — | — |
| 1985-03-07 | $5.20 | $5.32 | 1,307,200 | — | — |
| 1985-03-06 | $5.23 | $5.36 | 1,260,000 | — | — |
| 1985-03-05 | $5.33 | $5.45 | 1,579,200 | — | — |
| 1985-03-04 | $5.28 | $5.40 | 1,445,600 | — | — |
| 1985-03-01 | $5.31 | $5.44 | 2,338,400 | — | — |
| 1985-02-28 | $5.23 | $5.36 | 1,233,600 | — | — |
| 1985-02-27 | $5.22 | $5.34 | 1,659,200 | — | — |
| 1985-02-26 | $5.30 | $5.42 | 650,400 | — | — |
| 1985-02-25 | $5.28 | $5.40 | 602,400 | — | — |
| 1985-02-22 | $5.36 | $5.48 | 1,564,000 | — | — |
| 1985-02-21 | $5.45 | $5.58 | 1,415,200 | — | — |
| 1985-02-20 | $5.38 | $5.50 | 1,648,800 | — | — |
| 1985-02-19 | $5.30 | $5.42 | 787,200 | — | — |
| 1985-02-15 | $5.33 | $5.45 | 1,140,800 | — | — |
| 1985-02-14 | $5.34 | $5.47 | 1,480,800 | — | — |
| 1985-02-13 | $5.31 | $5.44 | 3,928,000 | — | — |
| 1985-02-12 | $5.08 | $5.20 | 1,504,800 | — | — |
| 1985-02-11 | $5.06 | $5.18 | 2,262,400 | — | — |
| 1985-02-08 | $5.08 | $5.20 | 3,303,200 | — | — |
| 1985-02-07 | $5.00 | $5.12 | 870,400 | — | — |
| 1985-02-06 | $4.98 | $5.10 | 2,886,400 | — | — |
| 1985-02-05 | $4.84 | $4.96 | 1,935,200 | — | — |
| 1985-02-04 | $4.78 | $4.89 | 1,477,600 | — | — |
| 1985-02-01 | $4.69 | $4.80 | 372,000 | — | — |
| 1985-01-31 | $4.75 | $4.86 | 2,124,800 | — | — |
| 1985-01-30 | $4.67 | $4.78 | 1,555,200 | — | — |
| 1985-01-29 | $4.77 | $4.88 | 1,075,200 | — | — |
| 1985-01-28 | $4.75 | $4.86 | 1,134,400 | — | — |
| 1985-01-25 | $4.72 | $4.83 | 769,600 | — | — |
| 1985-01-24 | $4.66 | $4.76 | 1,772,000 | — | — |
| 1985-01-23 | $4.64 | $4.75 | 602,400 | — | — |
| 1985-01-22 | $4.61 | $4.72 | 1,021,600 | — | — |
| 1985-01-21 | $4.59 | $4.70 | 1,003,200 | — | — |
| 1985-01-18 | $4.50 | $4.60 | 452,000 | — | — |
| 1985-01-17 | $4.48 | $4.59 | 824,800 | — | — |
| 1985-01-16 | $4.42 | $4.52 | 1,909,600 | — | — |
| 1985-01-15 | $4.34 | $4.44 | 606,400 | — | — |
| 1985-01-14 | $4.34 | $4.44 | 973,600 | — | — |
| 1985-01-11 | $4.22 | $4.32 | 876,000 | — | — |
| 1985-01-10 | $4.25 | $4.35 | 1,504,000 | — | — |
| 1985-01-09 | $4.19 | $4.28 | 1,196,000 | — | — |
| 1985-01-08 | $4.22 | $4.32 | 12,408,000 | — | — |
| 1985-01-07 | $4.13 | $4.22 | 934,400 | — | — |
| 1985-01-04 | $4.09 | $4.19 | 221,600 | — | — |
| 1985-01-03 | $4.06 | $4.16 | 425,600 | — | — |
| 1985-01-02 | $4.17 | $4.27 | 576,800 | — | — |