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 | $7.53 | $7.53 | 67,688 | — | — |
| 1985-12-30 | $7.60 | $7.60 | 81,188 | — | — |
| 1985-12-27 | $7.60 | $7.60 | 39,938 | — | — |
| 1985-12-26 | $7.47 | $7.47 | 11,625 | — | — |
| 1985-12-24 | $7.40 | $7.40 | 89,813 | — | — |
| 1985-12-23 | $7.40 | $7.40 | 24,188 | — | — |
| 1985-12-20 | $7.47 | $7.47 | 67,875 | — | — |
| 1985-12-19 | $7.40 | $7.40 | 49,688 | — | — |
| 1985-12-18 | $7.47 | $7.47 | 59,813 | — | — |
| 1985-12-17 | $7.53 | $7.53 | 72,563 | — | — |
| 1985-12-16 | $7.53 | $7.53 | 92,813 | — | — |
| 1985-12-13 | $7.60 | $7.60 | 189,375 | — | — |
| 1985-12-12 | $7.40 | $7.40 | 55,688 | — | — |
| 1985-12-11 | $7.47 | $7.47 | 85,688 | — | — |
| 1985-12-10 | $7.60 | $7.60 | 65,250 | — | — |
| 1985-12-09 | $7.60 | $7.60 | 25,125 | — | — |
| 1985-12-06 | $7.60 | $7.60 | 34,313 | — | — |
| 1985-12-05 | $7.60 | $7.60 | 270,750 | — | — |
| 1985-12-04 | $7.73 | $7.73 | 12,000 | — | — |
| 1985-12-03 | $7.73 | $7.73 | 64,500 | — | — |
| 1985-12-02 | $7.67 | $7.67 | 63,375 | — | — |
| 1985-11-29 | $7.73 | $7.73 | 14,250 | — | — |
| 1985-11-27 | $7.73 | $7.73 | 76,875 | — | — |
| 1985-11-26 | $7.47 | $7.47 | 44,813 | — | — |
| 1985-11-25 | $7.40 | $7.40 | 57,000 | — | — |
| 1985-11-22 | $7.33 | $7.33 | 105,750 | — | — |
| 1985-11-21 | $7.20 | $7.20 | 109,875 | — | — |
| 1985-11-20 | $7.07 | $7.07 | 52,313 | — | — |
| 1985-11-19 | $7.00 | $7.00 | 25,500 | — | — |
| 1985-11-18 | $7.07 | $7.07 | 105,938 | — | — |
| 1985-11-15 | $7.27 | $7.27 | 30,000 | — | — |
| 1985-11-14 | $7.27 | $7.27 | 28,500 | — | — |
| 1985-11-13 | $7.13 | $7.13 | 544,688 | — | — |
| 1985-11-12 | $7.47 | $7.47 | 571,313 | — | — |
| 1985-11-11 | $7.07 | $7.07 | 121,500 | — | — |
| 1985-11-08 | $6.87 | $6.87 | 22,125 | — | — |
| 1985-11-07 | $6.80 | $6.80 | 21,000 | — | — |
| 1985-11-06 | $6.80 | $6.80 | 67,313 | — | — |
| 1985-11-05 | $6.73 | $6.73 | 17,063 | — | — |
| 1985-11-04 | $6.80 | $6.80 | 21,938 | — | — |
| 1985-11-01 | $6.93 | $6.93 | 38,625 | — | — |
| 1985-10-31 | $6.93 | $6.93 | 71,250 | — | — |
| 1985-10-30 | $6.93 | $6.93 | 99,750 | — | — |
| 1985-10-29 | $6.80 | $6.80 | 27,938 | — | — |
| 1985-10-28 | $6.73 | $6.73 | 36,938 | — | — |
| 1985-10-25 | $6.67 | $6.67 | 83,813 | — | — |
| 1985-10-24 | $6.87 | $6.87 | 18,000 | — | — |
| 1985-10-23 | $6.93 | $6.93 | 45,375 | — | — |
| 1985-10-22 | $6.80 | $6.80 | 36,375 | — | — |
| 1985-10-21 | $6.80 | $6.80 | 43,125 | — | — |
| 1985-10-18 | $6.87 | $6.87 | 46,313 | — | — |
| 1985-10-17 | $6.87 | $6.87 | 98,250 | — | — |
| 1985-10-16 | $7.00 | $7.00 | 70,875 | — | — |
| 1985-10-15 | $7.00 | $7.00 | 80,250 | — | — |
| 1985-10-14 | $7.00 | $7.00 | 145,125 | — | — |
| 1985-10-11 | $6.67 | $6.67 | 55,125 | — | — |
| 1985-10-10 | $6.67 | $6.67 | 115,875 | — | — |
| 1985-10-09 | $6.60 | $6.60 | 10,500 | — | — |
| 1985-10-08 | $6.53 | $6.53 | 21,000 | — | — |
| 1985-10-07 | $6.67 | $6.67 | 129,188 | — | — |
| 1985-10-04 | $6.40 | $6.40 | 2,813 | — | — |
| 1985-10-03 | $6.33 | $6.33 | 13,688 | — | — |
| 1985-10-02 | $6.40 | $6.40 | 24,375 | — | — |
| 1985-10-01 | $6.33 | $6.33 | 97,875 | — | — |
| 1985-09-30 | $6.20 | $6.20 | 23,063 | — | — |
| 1985-09-26 | $6.20 | $6.20 | 21,188 | — | — |
| 1985-09-25 | $6.27 | $6.27 | 22,875 | — | — |
| 1985-09-24 | $6.27 | $6.27 | 54,938 | — | — |
| 1985-09-23 | $6.40 | $6.40 | 39,563 | — | — |
| 1985-09-20 | $6.27 | $6.27 | 33,000 | — | — |
| 1985-09-19 | $6.13 | $6.13 | 67,875 | — | — |
| 1985-09-18 | $6.00 | $6.00 | 58,688 | — | — |
| 1985-09-17 | $6.07 | $6.07 | 41,063 | — | — |
| 1985-09-16 | $6.33 | $6.33 | 6,375 | — | — |
| 1985-09-13 | $6.27 | $6.27 | 75,938 | — | — |
| 1985-09-12 | $6.27 | $6.27 | 57,750 | — | — |
| 1985-09-11 | $6.73 | $6.73 | 37,875 | — | — |
| 1985-09-10 | $6.80 | $6.80 | 106,500 | — | — |
| 1985-09-09 | $6.67 | $6.67 | 79,313 | — | — |
| 1985-09-06 | $6.93 | $6.93 | 86,625 | — | — |
| 1985-09-05 | $7.00 | $7.00 | 140,250 | — | — |
| 1985-09-04 | $6.80 | $6.80 | 99,750 | — | — |
| 1985-09-03 | $6.73 | $6.73 | 108,563 | — | — |
| 1985-08-30 | $6.40 | $6.40 | 6,750 | — | — |
| 1985-08-29 | $6.40 | $6.40 | 46,125 | — | — |
| 1985-08-28 | $6.33 | $6.33 | 462,000 | — | — |
| 1985-08-27 | $6.13 | $6.13 | 19,688 | — | — |
| 1985-08-26 | $6.13 | $6.13 | 4,125 | — | — |
| 1985-08-23 | $6.13 | $6.13 | 24,188 | — | — |
| 1985-08-22 | $6.13 | $6.13 | 70,500 | — | — |
| 1985-08-21 | $6.07 | $6.07 | 49,688 | — | — |
| 1985-08-20 | $5.93 | $5.93 | 17,250 | — | — |
| 1985-08-19 | $5.93 | $5.93 | 38,813 | — | — |
| 1985-08-16 | $5.93 | $5.93 | 35,438 | — | — |
| 1985-08-15 | $5.93 | $5.93 | 79,875 | — | — |
| 1985-08-14 | $5.87 | $5.87 | 17,438 | — | — |
| 1985-08-13 | $5.93 | $5.93 | 14,438 | — | — |
| 1985-08-12 | $5.93 | $5.93 | 7,688 | — | — |
| 1985-08-09 | $5.87 | $5.87 | 34,875 | — | — |
| 1985-08-08 | $5.80 | $5.80 | 58,125 | — | — |
| 1985-08-07 | $5.73 | $5.73 | 25,688 | — | — |
| 1985-08-06 | $5.93 | $5.93 | 70,313 | — | — |
| 1985-08-05 | $5.93 | $5.93 | 58,875 | — | — |
| 1985-08-02 | $6.00 | $6.00 | 143,813 | — | — |
| 1985-08-01 | $5.47 | $5.47 | 19,313 | — | — |
| 1985-07-31 | $5.40 | $5.40 | 6,938 | — | — |
| 1985-07-30 | $5.33 | $5.33 | 31,313 | — | — |
| 1985-07-29 | $5.40 | $5.40 | 11,625 | — | — |
| 1985-07-26 | $5.53 | $5.53 | 42,375 | — | — |
| 1985-07-25 | $5.47 | $5.47 | 12,750 | — | — |
| 1985-07-24 | $5.60 | $5.60 | 73,688 | — | — |
| 1985-07-23 | $5.53 | $5.53 | 35,438 | — | — |
| 1985-07-22 | $5.67 | $5.67 | 20,625 | — | — |
| 1985-07-19 | $5.73 | $5.73 | 57,375 | — | — |
| 1985-07-18 | $5.80 | $5.80 | 61,500 | — | — |
| 1985-07-17 | $5.73 | $5.73 | 19,125 | — | — |
| 1985-07-16 | $5.80 | $5.80 | 63,563 | — | — |
| 1985-07-15 | $5.80 | $5.80 | 205,688 | — | — |
| 1985-07-12 | $5.53 | $5.53 | 106,500 | — | — |
| 1985-07-11 | $5.20 | $5.20 | 9,188 | — | — |
| 1985-07-10 | $5.13 | $5.13 | 5,438 | — | — |
| 1985-07-09 | $5.27 | $5.27 | 19,500 | — | — |
| 1985-07-08 | $5.27 | $5.27 | 88,688 | — | — |
| 1985-07-05 | $5.27 | $5.27 | 10,875 | — | — |
| 1985-07-03 | $5.27 | $5.27 | 26,625 | — | — |
| 1985-07-02 | $5.20 | $5.20 | 38,813 | — | — |
| 1985-07-01 | $5.20 | $5.20 | 17,438 | — | — |
| 1985-06-28 | $5.27 | $5.27 | 17,625 | — | — |
| 1985-06-27 | $5.13 | $5.13 | 16,313 | — | — |
| 1985-06-26 | $5.20 | $5.20 | 132,750 | — | — |
| 1985-06-25 | $5.33 | $5.33 | 339,375 | — | — |
| 1985-06-24 | $5.20 | $5.20 | 1,875 | — | — |
| 1985-06-21 | $5.33 | $5.33 | 27,375 | — | — |
| 1985-06-20 | $5.27 | $5.27 | 57,188 | — | — |
| 1985-06-19 | $5.20 | $5.20 | 120,000 | — | — |
| 1985-06-18 | $5.33 | $5.33 | 7,313 | — | — |
| 1985-06-17 | $5.27 | $5.27 | 3,375 | — | — |
| 1985-06-14 | $5.20 | $5.20 | 9,563 | — | — |
| 1985-06-13 | $5.33 | $5.33 | 23,250 | — | — |
| 1985-06-12 | $5.47 | $5.47 | 4,500 | — | — |
| 1985-06-11 | $5.60 | $5.60 | 20,063 | — | — |
| 1985-06-10 | $5.53 | $5.53 | 34,313 | — | — |
| 1985-06-07 | $5.73 | $5.73 | 3,563 | — | — |
| 1985-06-06 | $5.73 | $5.73 | 9,188 | — | — |
| 1985-06-05 | $5.73 | $5.73 | 22,500 | — | — |
| 1985-06-04 | $5.73 | $5.73 | 8,813 | — | — |
| 1985-06-03 | $5.73 | $5.73 | 27,188 | — | — |
| 1985-05-31 | $5.80 | $5.80 | 53,063 | — | — |
| 1985-05-30 | $5.73 | $5.73 | 390,000 | — | — |
| 1985-05-29 | $5.73 | $5.73 | 18,188 | — | — |
| 1985-05-28 | $5.80 | $5.80 | 58,313 | — | — |
| 1985-05-24 | $5.80 | $5.80 | 35,813 | — | — |
| 1985-05-23 | $5.80 | $5.80 | 31,500 | — | — |
| 1985-05-22 | $5.93 | $5.93 | 43,875 | — | — |
| 1985-05-21 | $6.13 | $6.13 | 36,938 | — | — |
| 1985-05-20 | $6.20 | $6.20 | 87,188 | — | — |
| 1985-05-17 | $6.13 | $6.13 | 37,313 | — | — |
| 1985-05-16 | $6.13 | $6.13 | 26,063 | — | — |
| 1985-05-15 | $6.00 | $6.00 | 65,438 | — | — |
| 1985-05-14 | $5.87 | $5.87 | 88,125 | — | — |
| 1985-05-13 | $5.80 | $5.80 | 140,625 | — | — |
| 1985-05-10 | $5.60 | $5.60 | 48,938 | — | — |
| 1985-05-09 | $5.53 | $5.53 | 149,813 | — | — |
| 1985-05-08 | $5.13 | $5.13 | 116,813 | — | — |
| 1985-05-07 | $5.13 | $5.13 | 262,125 | — | — |
| 1985-05-06 | $5.07 | $5.07 | 32,438 | — | — |
| 1985-05-03 | $5.13 | $5.13 | 29,438 | — | — |
| 1985-05-02 | $5.13 | $5.13 | 9,375 | — | — |
| 1985-05-01 | $5.13 | $5.13 | 15,563 | — | — |
| 1985-04-30 | $5.13 | $5.13 | 11,250 | — | — |
| 1985-04-29 | $5.20 | $5.20 | 40,875 | — | — |
| 1985-04-26 | $5.27 | $5.27 | 35,813 | — | — |
| 1985-04-25 | $5.20 | $5.20 | 77,625 | — | — |
| 1985-04-24 | $5.40 | $5.40 | 63,938 | — | — |
| 1985-04-23 | $5.33 | $5.33 | 15,938 | — | — |
| 1985-04-22 | $5.27 | $5.27 | 21,563 | — | — |
| 1985-04-19 | $5.27 | $5.27 | 30,563 | — | — |
| 1985-04-18 | $5.27 | $5.27 | 26,438 | — | — |
| 1985-04-17 | $5.33 | $5.33 | 95,250 | — | — |
| 1985-04-16 | $5.20 | $5.20 | 19,688 | — | — |
| 1985-04-15 | $5.13 | $5.13 | 5,625 | — | — |
| 1985-04-12 | $5.20 | $5.20 | 54,750 | — | — |
| 1985-04-11 | $5.27 | $5.27 | 80,250 | — | — |
| 1985-04-10 | $5.27 | $5.27 | 9,563 | — | — |
| 1985-04-09 | $5.27 | $5.27 | 22,500 | — | — |
| 1985-04-08 | $5.13 | $5.13 | 30,563 | — | — |
| 1985-04-04 | $5.07 | $5.07 | 60,188 | — | — |
| 1985-04-03 | $5.13 | $5.13 | 22,125 | — | — |
| 1985-04-02 | $5.07 | $5.07 | 11,438 | — | — |
| 1985-04-01 | $5.13 | $5.13 | 3,000 | — | — |
| 1985-03-29 | $5.13 | $5.13 | 17,625 | — | — |
| 1985-03-28 | $5.07 | $5.07 | 38,625 | — | — |
| 1985-03-27 | $5.13 | $5.13 | 4,313 | — | — |
| 1985-03-26 | $5.07 | $5.07 | 9,188 | — | — |
| 1985-03-25 | $5.07 | $5.07 | 81,375 | — | — |
| 1985-03-22 | $5.07 | $5.07 | 11,250 | — | — |
| 1985-03-21 | $5.13 | $5.13 | 6,750 | — | — |
| 1985-03-20 | $5.27 | $5.27 | 12,375 | — | — |
| 1985-03-19 | $5.13 | $5.13 | 118,125 | — | — |
| 1985-03-18 | $5.13 | $5.13 | 14,438 | — | — |
| 1985-03-15 | $5.20 | $5.20 | 6,188 | — | — |
| 1985-03-14 | $5.20 | $5.20 | 4,313 | — | — |
| 1985-03-13 | $5.20 | $5.20 | 19,875 | — | — |
| 1985-03-12 | $5.33 | $5.33 | 33,000 | — | — |
| 1985-03-11 | $5.20 | $5.20 | 16,125 | — | — |
| 1985-03-08 | $5.27 | $5.27 | 33,938 | — | — |
| 1985-03-07 | $5.27 | $5.27 | 33,938 | — | — |
| 1985-03-06 | $5.40 | $5.40 | 44,063 | — | — |
| 1985-03-05 | $5.53 | $5.53 | 58,688 | — | — |
| 1985-03-04 | $5.60 | $5.60 | 54,375 | — | — |
| 1985-03-01 | $5.47 | $5.47 | 50,438 | — | — |
| 1985-02-28 | $5.73 | $5.73 | 31,875 | — | — |
| 1985-02-27 | $5.87 | $5.87 | 19,313 | — | — |
| 1985-02-26 | $5.73 | $5.73 | 34,688 | — | — |
| 1985-02-25 | $5.87 | $5.87 | 47,813 | — | — |
| 1985-02-22 | $5.93 | $5.93 | 71,813 | — | — |
| 1985-02-21 | $5.93 | $5.93 | 26,438 | — | — |
| 1985-02-20 | $6.00 | $6.00 | 33,000 | — | — |
| 1985-02-19 | $6.00 | $6.00 | 16,500 | — | — |
| 1985-02-15 | $5.87 | $5.87 | 43,875 | — | — |
| 1985-02-14 | $6.07 | $6.07 | 74,438 | — | — |
| 1985-02-13 | $6.13 | $6.13 | 122,438 | — | — |
| 1985-02-12 | $5.80 | $5.80 | 172,500 | — | — |
| 1985-02-11 | $5.67 | $5.67 | 198,938 | — | — |
| 1985-02-08 | $5.60 | $5.60 | 33,938 | — | — |
| 1985-02-07 | $5.60 | $5.60 | 12,938 | — | — |
| 1985-02-06 | $5.53 | $5.53 | 39,563 | — | — |
| 1985-02-05 | $5.67 | $5.67 | 51,938 | — | — |
| 1985-02-04 | $5.87 | $5.87 | 61,500 | — | — |
| 1985-02-01 | $5.60 | $5.60 | 195,938 | — | — |
| 1985-01-31 | $5.40 | $5.40 | 63,188 | — | — |
| 1985-01-30 | $5.40 | $5.40 | 170,063 | — | — |
| 1985-01-29 | $5.20 | $5.20 | 15,750 | — | — |
| 1985-01-28 | $5.13 | $5.13 | 31,500 | — | — |
| 1985-01-25 | $5.07 | $5.07 | 70,688 | — | — |
| 1985-01-24 | $5.07 | $5.07 | 20,625 | — | — |
| 1985-01-23 | $5.07 | $5.07 | 75,750 | — | — |
| 1985-01-22 | $5.00 | $5.00 | 80,625 | — | — |
| 1985-01-21 | $5.13 | $5.13 | 19,688 | — | — |
| 1985-01-18 | $5.13 | $5.13 | 43,125 | — | — |
| 1985-01-17 | $5.13 | $5.13 | 36,750 | — | — |
| 1985-01-16 | $5.20 | $5.20 | 26,438 | — | — |
| 1985-01-15 | $5.27 | $5.27 | 66,563 | — | — |
| 1985-01-14 | $5.13 | $5.13 | 62,438 | — | — |
| 1985-01-11 | $4.93 | $4.93 | 115,875 | — | — |
| 1985-01-10 | $4.80 | $4.80 | 35,438 | — | — |
| 1985-01-09 | $4.80 | $4.80 | 79,313 | — | — |
| 1985-01-08 | $4.80 | $4.80 | 30,000 | — | — |
| 1985-01-07 | $4.67 | $4.67 | 41,813 | — | — |
| 1985-01-04 | $4.53 | $4.53 | 198,750 | — | — |
| 1985-01-03 | $4.40 | $4.40 | 48,750 | — | — |
| 1985-01-02 | $4.40 | $4.40 | 24,375 | — | — |