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 | $4.92 | $4.92 | 27,900 | — | — |
| 1985-12-30 | $4.96 | $4.96 | 23,400 | — | — |
| 1985-12-27 | $5.00 | $5.00 | 47,100 | — | — |
| 1985-12-26 | $4.96 | $4.96 | 30,900 | — | — |
| 1985-12-24 | $4.92 | $4.92 | 20,700 | — | — |
| 1985-12-23 | $4.92 | $4.92 | 214,200 | — | — |
| 1985-12-20 | $5.08 | $5.08 | 134,700 | — | — |
| 1985-12-19 | $4.92 | $4.92 | 53,400 | — | — |
| 1985-12-18 | $4.96 | $4.96 | 100,800 | — | — |
| 1985-12-17 | $4.92 | $4.92 | 275,400 | — | — |
| 1985-12-16 | $5.21 | $5.21 | 183,300 | — | — |
| 1985-12-13 | $5.38 | $5.37 | 180,900 | — | — |
| 1985-12-12 | $5.29 | $5.29 | 58,800 | — | — |
| 1985-12-11 | $5.17 | $5.17 | 168,600 | — | — |
| 1985-12-10 | $5.00 | $5.00 | 187,800 | — | — |
| 1985-12-09 | $4.88 | $4.87 | 144,300 | — | — |
| 1985-12-06 | $4.75 | $4.75 | 13,500 | — | — |
| 1985-12-05 | $4.83 | $4.83 | 67,800 | — | — |
| 1985-12-04 | $4.79 | $4.79 | 149,400 | — | — |
| 1985-12-03 | $4.67 | $4.67 | 14,100 | — | — |
| 1985-12-02 | $4.67 | $4.67 | 48,000 | — | — |
| 1985-11-29 | $4.58 | $4.58 | 11,100 | — | — |
| 1985-11-27 | $4.58 | $4.58 | 17,400 | — | — |
| 1985-11-26 | $4.50 | $4.50 | 30,000 | — | — |
| 1985-11-25 | $4.58 | $4.58 | 9,900 | — | — |
| 1985-11-22 | $4.67 | $4.67 | 42,600 | — | — |
| 1985-11-21 | $4.71 | $4.71 | 71,700 | — | — |
| 1985-11-20 | $4.54 | $4.54 | 14,400 | — | — |
| 1985-11-19 | $4.63 | $4.62 | 24,900 | — | — |
| 1985-11-18 | $4.54 | $4.54 | 48,600 | — | — |
| 1985-11-15 | $4.67 | $4.67 | 36,600 | — | — |
| 1985-11-14 | $4.75 | $4.75 | 15,600 | — | — |
| 1985-11-13 | $4.75 | $4.75 | 57,300 | — | — |
| 1985-11-12 | $4.79 | $4.79 | 86,100 | — | — |
| 1985-11-11 | $4.67 | $4.67 | 18,300 | — | — |
| 1985-11-08 | $4.63 | $4.62 | 15,600 | — | — |
| 1985-11-07 | $4.50 | $4.50 | 49,500 | — | — |
| 1985-11-06 | $4.50 | $4.50 | 96,600 | — | — |
| 1985-11-05 | $4.38 | $4.37 | 118,800 | — | — |
| 1985-11-04 | $4.38 | $4.37 | 68,400 | — | — |
| 1985-11-01 | $4.33 | $4.33 | 33,300 | — | — |
| 1985-10-31 | $4.33 | $4.33 | 24,000 | — | — |
| 1985-10-30 | $4.33 | $4.33 | 73,200 | — | — |
| 1985-10-29 | $4.38 | $4.37 | 60,300 | — | — |
| 1985-10-28 | $4.38 | $4.37 | 21,900 | — | — |
| 1985-10-25 | $4.42 | $4.42 | 54,600 | — | — |
| 1985-10-24 | $4.50 | $4.50 | 161,100 | — | — |
| 1985-10-23 | $4.50 | $4.50 | 33,900 | — | — |
| 1985-10-22 | $4.50 | $4.50 | 60,900 | — | — |
| 1985-10-21 | $4.50 | $4.50 | 173,400 | — | — |
| 1985-10-18 | $4.58 | $4.58 | 33,300 | — | — |
| 1985-10-17 | $4.71 | $4.71 | 14,400 | — | — |
| 1985-10-16 | $4.79 | $4.79 | 19,800 | — | — |
| 1985-10-15 | $4.83 | $4.83 | 4,500 | — | — |
| 1985-10-14 | $4.79 | $4.79 | 16,500 | — | — |
| 1985-10-11 | $4.79 | $4.79 | 9,000 | — | — |
| 1985-10-10 | $4.83 | $4.83 | 40,500 | — | — |
| 1985-10-09 | $4.83 | $4.83 | 62,700 | — | — |
| 1985-10-08 | $4.88 | $4.87 | 61,800 | — | — |
| 1985-10-07 | $4.67 | $4.67 | 38,100 | — | — |
| 1985-10-04 | $4.50 | $4.50 | 41,400 | — | — |
| 1985-10-03 | $4.54 | $4.54 | 10,800 | — | — |
| 1985-10-02 | $4.54 | $4.54 | 28,500 | — | — |
| 1985-10-01 | $4.42 | $4.42 | 10,500 | — | — |
| 1985-09-30 | $4.50 | $4.50 | 17,400 | — | — |
| 1985-09-26 | $4.63 | $4.62 | 15,300 | — | — |
| 1985-09-25 | $4.75 | $4.75 | 16,800 | — | — |
| 1985-09-24 | $4.71 | $4.71 | 154,200 | — | — |
| 1985-09-23 | $4.88 | $4.87 | 24,300 | — | — |
| 1985-09-20 | $4.83 | $4.83 | 33,000 | — | — |
| 1985-09-19 | $4.88 | $4.87 | 61,200 | — | — |
| 1985-09-18 | $4.67 | $4.67 | 52,500 | — | — |
| 1985-09-17 | $4.79 | $4.79 | 132,600 | — | — |
| 1985-09-16 | $4.58 | $4.58 | 21,600 | — | — |
| 1985-09-13 | $4.54 | $4.54 | 26,400 | — | — |
| 1985-09-12 | $4.38 | $4.37 | 107,100 | — | — |
| 1985-09-11 | $4.50 | $4.50 | 21,600 | — | — |
| 1985-09-10 | $4.58 | $4.58 | 15,900 | — | — |
| 1985-09-09 | $4.63 | $4.62 | 12,000 | — | — |
| 1985-09-06 | $4.67 | $4.67 | 326,700 | — | — |
| 1985-09-05 | $4.67 | $4.67 | 372,900 | — | — |
| 1985-09-04 | $4.67 | $4.67 | 23,700 | — | — |
| 1985-09-03 | $4.67 | $4.67 | 20,700 | — | — |
| 1985-08-30 | $4.67 | $4.67 | 18,600 | — | — |
| 1985-08-29 | $4.67 | $4.67 | 580,200 | — | — |
| 1985-08-28 | $4.88 | $4.87 | 17,400 | — | — |
| 1985-08-27 | $4.88 | $4.87 | 204,300 | — | — |
| 1985-08-26 | $4.75 | $4.75 | 26,100 | — | — |
| 1985-08-23 | $4.79 | $4.79 | 134,700 | — | — |
| 1985-08-22 | $4.83 | $4.83 | 15,300 | — | — |
| 1985-08-21 | $4.83 | $4.83 | 116,700 | — | — |
| 1985-08-20 | $4.75 | $4.75 | 214,800 | — | — |
| 1985-08-19 | $4.75 | $4.75 | 29,700 | — | — |
| 1985-08-16 | $4.75 | $4.75 | 30,000 | — | — |
| 1985-08-15 | $4.75 | $4.75 | 11,700 | — | — |
| 1985-08-14 | $4.79 | $4.79 | 28,800 | — | — |
| 1985-08-13 | $4.71 | $4.71 | 8,400 | — | — |
| 1985-08-12 | $4.71 | $4.71 | 11,400 | — | — |
| 1985-08-09 | $4.75 | $4.75 | 14,100 | — | — |
| 1985-08-08 | $4.79 | $4.79 | 17,100 | — | — |
| 1985-08-07 | $4.92 | $4.92 | 46,200 | — | — |
| 1985-08-06 | $4.96 | $4.96 | 29,100 | — | — |
| 1985-08-05 | $5.00 | $5.00 | 38,700 | — | — |
| 1985-08-02 | $5.04 | $5.04 | 52,200 | — | — |
| 1985-08-01 | $5.13 | $5.12 | 43,500 | — | — |
| 1985-07-31 | $5.17 | $5.17 | 32,700 | — | — |
| 1985-07-30 | $5.21 | $5.21 | 21,600 | — | — |
| 1985-07-29 | $5.29 | $5.29 | 20,400 | — | — |
| 1985-07-26 | $5.42 | $5.42 | 22,500 | — | — |
| 1985-07-25 | $5.38 | $5.37 | 44,400 | — | — |
| 1985-07-24 | $5.33 | $5.33 | 46,500 | — | — |
| 1985-07-23 | $5.29 | $5.29 | 72,600 | — | — |
| 1985-07-22 | $5.33 | $5.33 | 51,300 | — | — |
| 1985-07-19 | $5.33 | $5.33 | 58,200 | — | — |
| 1985-07-18 | $5.25 | $5.25 | 102,300 | — | — |
| 1985-07-17 | $5.25 | $5.25 | 166,800 | — | — |
| 1985-07-16 | $5.25 | $5.25 | 93,900 | — | — |
| 1985-07-15 | $5.17 | $5.17 | 15,300 | — | — |
| 1985-07-12 | $5.17 | $5.17 | 49,500 | — | — |
| 1985-07-11 | $5.13 | $5.12 | 29,100 | — | — |
| 1985-07-10 | $5.21 | $5.21 | 33,600 | — | — |
| 1985-07-09 | $5.25 | $5.25 | 11,400 | — | — |
| 1985-07-08 | $5.25 | $5.25 | 51,300 | — | — |
| 1985-07-05 | $5.17 | $5.17 | 42,300 | — | — |
| 1985-07-03 | $5.13 | $5.12 | 44,100 | — | — |
| 1985-07-02 | $5.08 | $5.08 | 105,300 | — | — |
| 1985-07-01 | $4.83 | $4.83 | 29,400 | — | — |
| 1985-06-28 | $4.92 | $4.92 | 27,000 | — | — |
| 1985-06-27 | $5.00 | $5.00 | 7,800 | — | — |
| 1985-06-26 | $4.92 | $4.92 | 33,300 | — | — |
| 1985-06-25 | $4.92 | $4.92 | 45,300 | — | — |
| 1985-06-24 | $4.96 | $4.96 | 188,100 | — | — |
| 1985-06-21 | $4.96 | $4.96 | 29,100 | — | — |
| 1985-06-20 | $4.79 | $4.79 | 12,300 | — | — |
| 1985-06-19 | $4.88 | $4.87 | 18,900 | — | — |
| 1985-06-18 | $4.75 | $4.75 | 45,300 | — | — |
| 1985-06-17 | $4.83 | $4.83 | 12,600 | — | — |
| 1985-06-14 | $4.96 | $4.96 | 29,100 | — | — |
| 1985-06-13 | $4.92 | $4.92 | 17,400 | — | — |
| 1985-06-12 | $4.96 | $4.96 | 14,100 | — | — |
| 1985-06-11 | $4.96 | $4.96 | 75,300 | — | — |
| 1985-06-10 | $4.88 | $4.87 | 14,100 | — | — |
| 1985-06-07 | $4.88 | $4.87 | 36,900 | — | — |
| 1985-06-06 | $5.00 | $5.00 | 605,100 | — | — |
| 1985-06-05 | $5.04 | $5.04 | 91,200 | — | — |
| 1985-06-04 | $4.96 | $4.96 | 62,100 | — | — |
| 1985-06-03 | $4.92 | $4.92 | 85,500 | — | — |
| 1985-05-31 | $5.13 | $5.12 | 44,400 | — | — |
| 1985-05-30 | $4.92 | $4.92 | 79,800 | — | — |
| 1985-05-29 | $4.88 | $4.87 | 16,200 | — | — |
| 1985-05-28 | $4.96 | $4.96 | 32,100 | — | — |
| 1985-05-24 | $4.96 | $4.96 | 41,100 | — | — |
| 1985-05-23 | $4.88 | $4.87 | 195,600 | — | — |
| 1985-05-22 | $4.92 | $4.92 | 188,100 | — | — |
| 1985-05-21 | $5.08 | $5.08 | 605,100 | — | — |
| 1985-05-20 | $5.00 | $5.00 | 63,600 | — | — |
| 1985-05-17 | $4.88 | $4.87 | 81,300 | — | — |
| 1985-05-16 | $4.96 | $4.96 | 21,000 | — | — |
| 1985-05-15 | $4.96 | $4.96 | 326,100 | — | — |
| 1985-05-14 | $4.75 | $4.75 | 53,700 | — | — |
| 1985-05-13 | $4.75 | $4.75 | 33,900 | — | — |
| 1985-05-10 | $4.79 | $4.79 | 194,400 | — | — |
| 1985-05-09 | $4.54 | $4.54 | 220,200 | — | — |
| 1985-05-08 | $4.58 | $4.58 | 328,200 | — | — |
| 1985-05-07 | $4.46 | $4.46 | 27,300 | — | — |
| 1985-05-06 | $4.58 | $4.58 | 47,100 | — | — |
| 1985-05-03 | $4.63 | $4.62 | 230,700 | — | — |
| 1985-05-02 | $4.58 | $4.58 | 79,800 | — | — |
| 1985-05-01 | $4.67 | $4.67 | 38,400 | — | — |
| 1985-04-30 | $4.79 | $4.79 | 53,100 | — | — |
| 1985-04-29 | $4.67 | $4.67 | 36,900 | — | — |
| 1985-04-26 | $4.96 | $4.96 | 265,200 | — | — |
| 1985-04-25 | $5.00 | $5.00 | 189,900 | — | — |
| 1985-04-24 | $4.96 | $4.96 | 108,600 | — | — |
| 1985-04-23 | $5.08 | $5.08 | 144,000 | — | — |
| 1985-04-22 | $5.21 | $5.21 | 5,100 | — | — |
| 1985-04-19 | $5.33 | $5.33 | 22,500 | — | — |
| 1985-04-18 | $5.33 | $5.33 | 8,100 | — | — |
| 1985-04-17 | $5.33 | $5.33 | 17,400 | — | — |
| 1985-04-16 | $5.42 | $5.42 | 181,500 | — | — |
| 1985-04-15 | $5.29 | $5.29 | 36,000 | — | — |
| 1985-04-12 | $5.29 | $5.29 | 21,900 | — | — |
| 1985-04-11 | $5.04 | $5.04 | 20,400 | — | — |
| 1985-04-10 | $5.04 | $5.04 | 20,400 | — | — |
| 1985-04-09 | $4.98 | $4.98 | 58,200 | — | — |
| 1985-04-08 | $4.96 | $4.96 | 89,400 | — | — |
| 1985-04-04 | $4.90 | $4.90 | 15,600 | — | — |
| 1985-04-03 | $4.92 | $4.92 | 19,800 | — | — |
| 1985-04-02 | $4.88 | $4.87 | 203,400 | — | — |
| 1985-04-01 | $4.94 | $4.94 | 69,000 | — | — |
| 1985-03-29 | $5.00 | $5.00 | 31,200 | — | — |
| 1985-03-28 | $5.02 | $5.02 | 65,400 | — | — |
| 1985-03-27 | $5.06 | $5.06 | 91,800 | — | — |
| 1985-03-26 | $5.00 | $5.00 | 52,800 | — | — |
| 1985-03-25 | $4.92 | $4.92 | 37,800 | — | — |
| 1985-03-22 | $5.08 | $5.08 | 49,800 | — | — |
| 1985-03-21 | $5.21 | $5.21 | 97,200 | — | — |
| 1985-03-20 | $5.27 | $5.27 | 12,600 | — | — |
| 1985-03-19 | $5.33 | $5.33 | 34,200 | — | — |
| 1985-03-18 | $5.33 | $5.33 | 18,600 | — | — |
| 1985-03-15 | $5.33 | $5.33 | 74,400 | — | — |
| 1985-03-14 | $5.25 | $5.25 | 60,600 | — | — |
| 1985-03-13 | $5.33 | $5.33 | 155,400 | — | — |
| 1985-03-12 | $5.38 | $5.37 | 15,600 | — | — |
| 1985-03-11 | $5.40 | $5.40 | 33,600 | — | — |
| 1985-03-08 | $5.46 | $5.46 | 60,600 | — | — |
| 1985-03-07 | $5.54 | $5.54 | 34,800 | — | — |
| 1985-03-06 | $5.60 | $5.60 | 69,600 | — | — |
| 1985-03-05 | $5.63 | $5.62 | 61,800 | — | — |
| 1985-03-04 | $5.67 | $5.67 | 146,400 | — | — |
| 1985-03-01 | $5.63 | $5.62 | 111,600 | — | — |
| 1985-02-28 | $5.54 | $5.54 | 91,200 | — | — |
| 1985-02-27 | $5.58 | $5.58 | 385,200 | — | — |
| 1985-02-26 | $5.58 | $5.58 | 29,400 | — | — |
| 1985-02-25 | $5.60 | $5.60 | 22,800 | — | — |
| 1985-02-22 | $5.67 | $5.67 | 53,400 | — | — |
| 1985-02-21 | $5.73 | $5.73 | 292,800 | — | — |
| 1985-02-20 | $5.81 | $5.81 | 51,000 | — | — |
| 1985-02-19 | $5.92 | $5.92 | 308,400 | — | — |
| 1985-02-15 | $5.79 | $5.79 | 861,600 | — | — |
| 1985-02-14 | $5.71 | $5.71 | 66,600 | — | — |
| 1985-02-13 | $5.67 | $5.67 | 82,800 | — | — |
| 1985-02-12 | $5.71 | $5.71 | 36,000 | — | — |
| 1985-02-11 | $5.67 | $5.67 | 68,400 | — | — |
| 1985-02-08 | $5.69 | $5.69 | 50,400 | — | — |
| 1985-02-07 | $5.67 | $5.67 | 84,000 | — | — |
| 1985-02-06 | $5.71 | $5.71 | 471,600 | — | — |
| 1985-02-05 | $5.73 | $5.73 | 118,200 | — | — |
| 1985-02-04 | $5.67 | $5.67 | 460,200 | — | — |
| 1985-02-01 | $5.58 | $5.58 | 373,800 | — | — |
| 1985-01-31 | $5.65 | $5.65 | 279,600 | — | — |
| 1985-01-30 | $5.67 | $5.67 | 191,400 | — | — |
| 1985-01-29 | $5.58 | $5.58 | 132,000 | — | — |
| 1985-01-28 | $5.52 | $5.52 | 147,600 | — | — |
| 1985-01-25 | $5.42 | $5.42 | 95,400 | — | — |
| 1985-01-24 | $5.44 | $5.44 | 186,600 | — | — |
| 1985-01-23 | $5.44 | $5.44 | 147,000 | — | — |
| 1985-01-22 | $5.31 | $5.31 | 73,200 | — | — |
| 1985-01-21 | $5.31 | $5.31 | 70,200 | — | — |
| 1985-01-18 | $5.25 | $5.25 | 115,200 | — | — |
| 1985-01-17 | $5.27 | $5.27 | 100,800 | — | — |
| 1985-01-16 | $5.23 | $5.23 | 232,200 | — | — |
| 1985-01-15 | $4.98 | $4.98 | 25,800 | — | — |
| 1985-01-14 | $4.94 | $4.94 | 16,800 | — | — |
| 1985-01-11 | $4.92 | $4.92 | 33,600 | — | — |
| 1985-01-10 | $4.96 | $4.96 | 6,000 | — | — |
| 1985-01-09 | $4.96 | $4.96 | 110,400 | — | — |
| 1985-01-08 | $4.96 | $4.96 | 199,200 | — | — |
| 1985-01-07 | $4.96 | $4.96 | 32,400 | — | — |
| 1985-01-04 | $4.92 | $4.92 | 56,400 | — | — |
| 1985-01-03 | $4.92 | $4.92 | 15,600 | — | — |
| 1985-01-02 | $4.92 | $4.92 | 2,400 | — | — |