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 | $7.58 | $7.58 | 92,400 | — | — |
| 1985-12-30 | $7.49 | $7.49 | 84,000 | — | — |
| 1985-12-27 | $7.49 | $7.49 | 20,400 | — | — |
| 1985-12-26 | $7.46 | $7.46 | 9,600 | — | — |
| 1985-12-24 | $7.46 | $7.46 | 120,000 | — | — |
| 1985-12-23 | $7.52 | $7.52 | 260,400 | — | — |
| 1985-12-20 | $7.54 | $7.54 | 122,400 | — | — |
| 1985-12-19 | $7.46 | $7.46 | 32,400 | — | — |
| 1985-12-18 | $7.50 | $7.50 | 25,200 | — | — |
| 1985-12-17 | $7.52 | $7.52 | 74,400 | — | — |
| 1985-12-16 | $7.52 | $7.52 | 60,000 | — | — |
| 1985-12-13 | $7.52 | $7.52 | 165,600 | — | — |
| 1985-12-12 | $7.50 | $7.50 | 44,400 | — | — |
| 1985-12-11 | $7.52 | $7.52 | 132,000 | — | — |
| 1985-12-10 | $7.51 | $7.51 | 250,800 | — | — |
| 1985-12-09 | $7.49 | $7.49 | 24,000 | — | — |
| 1985-12-06 | $7.44 | $7.44 | 15,600 | — | — |
| 1985-12-05 | $7.41 | $7.41 | 34,800 | — | — |
| 1985-12-04 | $7.38 | $7.38 | 21,600 | — | — |
| 1985-12-03 | $7.29 | $7.29 | 97,200 | — | — |
| 1985-12-02 | $7.20 | $7.20 | 50,400 | — | — |
| 1985-11-29 | $7.15 | $7.15 | 82,800 | — | — |
| 1985-11-27 | $7.17 | $7.17 | 79,200 | — | — |
| 1985-11-26 | $7.17 | $7.17 | 1,794,000 | — | — |
| 1985-11-25 | $7.23 | $7.23 | 10,800 | — | — |
| 1985-11-22 | $7.29 | $7.29 | 27,600 | — | — |
| 1985-11-21 | $7.26 | $7.26 | 63,600 | — | — |
| 1985-11-20 | $7.18 | $7.18 | 128,400 | — | — |
| 1985-11-19 | $7.22 | $7.22 | 20,400 | — | — |
| 1985-11-18 | $7.24 | $7.24 | 480,000 | — | — |
| 1985-11-15 | $7.26 | $7.26 | 74,400 | — | — |
| 1985-11-14 | $7.24 | $7.24 | 146,400 | — | — |
| 1985-11-13 | $7.24 | $7.24 | 86,400 | — | — |
| 1985-11-12 | $7.21 | $7.21 | 56,400 | — | — |
| 1985-11-11 | $7.13 | $7.13 | 51,600 | — | — |
| 1985-11-08 | $7.05 | $7.05 | 45,600 | — | — |
| 1985-11-07 | $7.05 | $7.05 | 511,200 | — | — |
| 1985-11-06 | $7.04 | $7.04 | 81,600 | — | — |
| 1985-11-05 | $7.01 | $7.01 | 26,400 | — | — |
| 1985-11-04 | $7.01 | $7.01 | 364,800 | — | — |
| 1985-11-01 | $7.04 | $7.04 | 81,600 | — | — |
| 1985-10-31 | $7.06 | $7.06 | 62,400 | — | — |
| 1985-10-30 | $7.06 | $7.06 | 54,000 | — | — |
| 1985-10-29 | $7.04 | $7.04 | 10,800 | — | — |
| 1985-10-28 | $7.06 | $7.06 | 19,200 | — | — |
| 1985-10-25 | $7.06 | $7.06 | 6,000 | — | — |
| 1985-10-24 | $7.08 | $7.08 | 30,000 | — | — |
| 1985-10-23 | $7.08 | $7.08 | 663,600 | — | — |
| 1985-10-22 | $7.06 | $7.06 | 169,200 | — | — |
| 1985-10-21 | $7.04 | $7.04 | 9,600 | — | — |
| 1985-10-18 | $7.02 | $7.02 | 20,400 | — | — |
| 1985-10-17 | $6.96 | $6.96 | 68,400 | — | — |
| 1985-10-16 | $6.94 | $6.94 | 61,200 | — | — |
| 1985-10-15 | $6.91 | $6.91 | 55,200 | — | — |
| 1985-10-14 | $6.94 | $6.94 | 256,800 | — | — |
| 1985-10-11 | $6.96 | $6.96 | 73,200 | — | — |
| 1985-10-10 | $6.93 | $6.93 | 25,200 | — | — |
| 1985-10-09 | $6.88 | $6.88 | 1,200 | — | — |
| 1985-10-08 | $6.88 | $6.88 | 8,400 | — | — |
| 1985-10-07 | $6.88 | $6.88 | 4,800 | — | — |
| 1985-10-04 | $6.92 | $6.92 | 26,400 | — | — |
| 1985-10-03 | $6.83 | $6.83 | 16,800 | — | — |
| 1985-10-02 | $6.84 | $6.84 | 120,000 | — | — |
| 1985-10-01 | $6.82 | $6.82 | 81,600 | — | — |
| 1985-09-30 | $6.79 | $6.79 | 133,200 | — | — |
| 1985-09-26 | $6.81 | $6.81 | 27,600 | — | — |
| 1985-09-25 | $6.81 | $6.81 | 38,400 | — | — |
| 1985-09-24 | $6.83 | $6.83 | 177,600 | — | — |
| 1985-09-23 | $6.78 | $6.78 | 6,000 | — | — |
| 1985-09-20 | $6.75 | $6.75 | 19,200 | — | — |
| 1985-09-19 | $6.75 | $6.75 | 36,000 | — | — |
| 1985-09-18 | $6.67 | $6.67 | 49,200 | — | — |
| 1985-09-17 | $6.67 | $6.67 | 79,200 | — | — |
| 1985-09-16 | $6.67 | $6.67 | 295,200 | — | — |
| 1985-09-13 | $6.67 | $6.67 | 147,600 | — | — |
| 1985-09-12 | $6.63 | $6.63 | 12,000 | — | — |
| 1985-09-11 | $6.70 | $6.70 | 55,200 | — | — |
| 1985-09-10 | $6.80 | $6.80 | 171,600 | — | — |
| 1985-09-09 | $6.82 | $6.82 | 182,400 | — | — |
| 1985-09-06 | $6.81 | $6.81 | 67,200 | — | — |
| 1985-09-05 | $6.86 | $6.86 | 358,800 | — | — |
| 1985-09-04 | $6.88 | $6.88 | 80,400 | — | — |
| 1985-09-03 | $6.90 | $6.90 | 350,400 | — | — |
| 1985-08-30 | $7.00 | $7.00 | 88,800 | — | — |
| 1985-08-29 | $6.95 | $6.95 | 7,200 | — | — |
| 1985-08-28 | $6.95 | $6.95 | 91,200 | — | — |
| 1985-08-27 | $6.91 | $6.91 | 10,800 | — | — |
| 1985-08-26 | $6.91 | $6.91 | 16,800 | — | — |
| 1985-08-23 | $6.95 | $6.95 | 20,400 | — | — |
| 1985-08-22 | $6.99 | $6.99 | 24,000 | — | — |
| 1985-08-21 | $6.96 | $6.96 | 31,200 | — | — |
| 1985-08-20 | $7.02 | $7.02 | 14,400 | — | — |
| 1985-08-19 | $6.97 | $6.97 | 8,400 | — | — |
| 1985-08-16 | $7.00 | $7.00 | 27,600 | — | — |
| 1985-08-15 | $7.06 | $7.06 | 428,400 | — | — |
| 1985-08-14 | $6.97 | $6.97 | 174,000 | — | — |
| 1985-08-13 | $6.88 | $6.88 | 84,000 | — | — |
| 1985-08-12 | $6.88 | $6.88 | 85,200 | — | — |
| 1985-08-09 | $6.86 | $6.86 | 99,600 | — | — |
| 1985-08-08 | $6.89 | $6.89 | 60,000 | — | — |
| 1985-08-07 | $6.83 | $6.83 | 51,600 | — | — |
| 1985-08-06 | $6.92 | $6.92 | 48,000 | — | — |
| 1985-08-05 | $6.93 | $6.93 | 147,600 | — | — |
| 1985-08-02 | $6.93 | $6.93 | 14,400 | — | — |
| 1985-08-01 | $6.97 | $6.97 | 56,400 | — | — |
| 1985-07-31 | $6.91 | $6.91 | 15,600 | — | — |
| 1985-07-30 | $6.88 | $6.88 | 201,600 | — | — |
| 1985-07-29 | $6.90 | $6.90 | 241,200 | — | — |
| 1985-07-26 | $6.88 | $6.88 | 110,400 | — | — |
| 1985-07-25 | $6.84 | $6.84 | 94,800 | — | — |
| 1985-07-24 | $6.81 | $6.81 | 45,600 | — | — |
| 1985-07-23 | $6.84 | $6.84 | 614,400 | — | — |
| 1985-07-22 | $6.77 | $6.77 | 90,000 | — | — |
| 1985-07-19 | $6.97 | $6.97 | 74,400 | — | — |
| 1985-07-18 | $6.92 | $6.92 | 40,800 | — | — |
| 1985-07-17 | $6.85 | $6.85 | 25,200 | — | — |
| 1985-07-16 | $6.90 | $6.90 | 46,800 | — | — |
| 1985-07-15 | $6.70 | $6.70 | 75,600 | — | — |
| 1985-07-12 | $6.58 | $6.58 | 7,200 | — | — |
| 1985-07-11 | $6.53 | $6.53 | 27,600 | — | — |
| 1985-07-10 | $6.48 | $6.48 | 12,000 | — | — |
| 1985-07-09 | $6.46 | $6.46 | 9,600 | — | — |
| 1985-07-08 | $6.48 | $6.48 | 12,000 | — | — |
| 1985-07-05 | $6.48 | $6.48 | 13,200 | — | — |
| 1985-07-03 | $6.44 | $6.44 | 18,000 | — | — |
| 1985-07-02 | $6.50 | $6.50 | 32,400 | — | — |
| 1985-07-01 | $6.48 | $6.48 | 48,000 | — | — |
| 1985-06-28 | $6.51 | $6.51 | 70,800 | — | — |
| 1985-06-27 | $6.46 | $6.46 | 30,000 | — | — |
| 1985-06-26 | $6.46 | $6.46 | 21,600 | — | — |
| 1985-06-25 | $6.50 | $6.50 | 56,400 | — | — |
| 1985-06-24 | $6.45 | $6.45 | 0 | — | — |
| 1985-06-21 | $6.45 | $6.45 | 30,000 | — | — |
| 1985-06-20 | $6.42 | $6.42 | 9,600 | — | — |
| 1985-06-19 | $6.42 | $6.42 | 26,400 | — | — |
| 1985-06-18 | $6.49 | $6.49 | 30,000 | — | — |
| 1985-06-17 | $6.49 | $6.49 | 28,800 | — | — |
| 1985-06-14 | $6.45 | $6.45 | 33,600 | — | — |
| 1985-06-13 | $6.42 | $6.42 | 37,200 | — | — |
| 1985-06-12 | $6.42 | $6.42 | 67,200 | — | — |
| 1985-06-11 | $6.38 | $6.37 | 80,400 | — | — |
| 1985-06-10 | $6.42 | $6.42 | 90,000 | — | — |
| 1985-06-07 | $6.38 | $6.37 | 60,000 | — | — |
| 1985-06-06 | $6.27 | $6.27 | 49,200 | — | — |
| 1985-06-05 | $6.19 | $6.19 | 96,000 | — | — |
| 1985-06-04 | $6.15 | $6.15 | 40,800 | — | — |
| 1985-06-03 | $6.17 | $6.17 | 55,200 | — | — |
| 1985-05-31 | $6.17 | $6.17 | 44,400 | — | — |
| 1985-05-30 | $6.16 | $6.16 | 102,000 | — | — |
| 1985-05-29 | $6.15 | $6.15 | 37,200 | — | — |
| 1985-05-28 | $6.15 | $6.15 | 49,200 | — | — |
| 1985-05-24 | $6.06 | $6.06 | 36,000 | — | — |
| 1985-05-23 | $6.03 | $6.03 | 96,000 | — | — |
| 1985-05-22 | $6.00 | $6.00 | 43,200 | — | — |
| 1985-05-21 | $6.00 | $6.00 | 166,800 | — | — |
| 1985-05-20 | $5.98 | $5.98 | 80,400 | — | — |
| 1985-05-17 | $5.96 | $5.96 | 116,400 | — | — |
| 1985-05-16 | $5.93 | $5.93 | 132,000 | — | — |
| 1985-05-15 | $5.89 | $5.89 | 36,000 | — | — |
| 1985-05-14 | $5.88 | $5.88 | 386,400 | — | — |
| 1985-05-13 | $5.96 | $5.96 | 18,000 | — | — |
| 1985-05-10 | $5.98 | $5.98 | 153,600 | — | — |
| 1985-05-09 | $6.02 | $6.02 | 121,200 | — | — |
| 1985-05-08 | $6.04 | $6.04 | 127,200 | — | — |
| 1985-05-07 | $6.06 | $6.06 | 14,400 | — | — |
| 1985-05-06 | $6.10 | $6.10 | 8,400 | — | — |
| 1985-05-03 | $6.10 | $6.10 | 36,000 | — | — |
| 1985-05-02 | $6.11 | $6.11 | 73,200 | — | — |
| 1985-05-01 | $6.19 | $6.19 | 4,800 | — | — |
| 1985-04-30 | $6.19 | $6.19 | 25,200 | — | — |
| 1985-04-29 | $6.16 | $6.16 | 13,200 | — | — |
| 1985-04-26 | $6.17 | $6.17 | 34,800 | — | — |
| 1985-04-25 | $6.20 | $6.20 | 40,800 | — | — |
| 1985-04-24 | $6.14 | $6.14 | 22,800 | — | — |
| 1985-04-23 | $6.17 | $6.17 | 37,200 | — | — |
| 1985-04-22 | $6.21 | $6.21 | 44,400 | — | — |
| 1985-04-19 | $6.25 | $6.25 | 6,000 | — | — |
| 1985-04-18 | $6.20 | $6.20 | 92,400 | — | — |
| 1985-04-17 | $6.20 | $6.20 | 37,200 | — | — |
| 1985-04-16 | $6.23 | $6.23 | 334,800 | — | — |
| 1985-04-15 | $6.23 | $6.23 | 43,200 | — | — |
| 1985-04-12 | $6.29 | $6.29 | 70,800 | — | — |
| 1985-04-11 | $6.30 | $6.30 | 25,200 | — | — |
| 1985-04-10 | $6.31 | $6.31 | 91,200 | — | — |
| 1985-04-09 | $6.26 | $6.26 | 614,400 | — | — |
| 1985-04-08 | $6.38 | $6.37 | 56,400 | — | — |
| 1985-04-04 | $6.33 | $6.33 | 7,200 | — | — |
| 1985-04-03 | $6.35 | $6.35 | 25,200 | — | — |
| 1985-04-02 | $6.40 | $6.40 | 100,800 | — | — |
| 1985-04-01 | $6.42 | $6.42 | 4,800 | — | — |
| 1985-03-29 | $6.42 | $6.42 | 34,800 | — | — |
| 1985-03-28 | $6.46 | $6.46 | 64,800 | — | — |
| 1985-03-27 | $6.44 | $6.44 | 6,000 | — | — |
| 1985-03-26 | $6.46 | $6.46 | 16,800 | — | — |
| 1985-03-25 | $6.41 | $6.41 | 32,400 | — | — |
| 1985-03-22 | $6.44 | $6.44 | 147,600 | — | — |
| 1985-03-21 | $6.41 | $6.41 | 80,400 | — | — |
| 1985-03-20 | $6.29 | $6.29 | 100,800 | — | — |
| 1985-03-19 | $6.31 | $6.31 | 20,400 | — | — |
| 1985-03-18 | $6.26 | $6.26 | 36,000 | — | — |
| 1985-03-15 | $6.35 | $6.35 | 21,600 | — | — |
| 1985-03-14 | $6.41 | $6.41 | 48,000 | — | — |
| 1985-03-13 | $6.39 | $6.39 | 18,000 | — | — |
| 1985-03-12 | $6.43 | $6.43 | 30,000 | — | — |
| 1985-03-11 | $6.45 | $6.45 | 27,600 | — | — |
| 1985-03-08 | $6.46 | $6.46 | 39,600 | — | — |
| 1985-03-07 | $6.44 | $6.44 | 44,400 | — | — |
| 1985-03-06 | $6.45 | $6.45 | 36,000 | — | — |
| 1985-03-05 | $6.48 | $6.48 | 4,800 | — | — |
| 1985-03-04 | $6.48 | $6.48 | 18,000 | — | — |
| 1985-03-01 | $6.45 | $6.45 | 88,800 | — | — |
| 1985-02-28 | $6.43 | $6.43 | 2,400 | — | — |
| 1985-02-27 | $6.43 | $6.43 | 25,200 | — | — |
| 1985-02-26 | $6.42 | $6.42 | 7,200 | — | — |
| 1985-02-25 | $6.36 | $6.36 | 32,400 | — | — |
| 1985-02-22 | $6.40 | $6.40 | 14,400 | — | — |
| 1985-02-21 | $6.40 | $6.40 | 50,400 | — | — |
| 1985-02-20 | $6.39 | $6.39 | 129,600 | — | — |
| 1985-02-19 | $6.25 | $6.25 | 7,200 | — | — |
| 1985-02-15 | $6.21 | $6.21 | 8,400 | — | — |
| 1985-02-14 | $6.23 | $6.23 | 27,600 | — | — |
| 1985-02-13 | $6.25 | $6.25 | 211,200 | — | — |
| 1985-02-12 | $6.20 | $6.20 | 202,800 | — | — |
| 1985-02-11 | $6.19 | $6.19 | 321,600 | — | — |
| 1985-02-08 | $6.23 | $6.23 | 177,600 | — | — |
| 1985-02-07 | $6.27 | $6.27 | 163,200 | — | — |
| 1985-02-06 | $6.23 | $6.23 | 7,200 | — | — |
| 1985-02-05 | $6.19 | $6.19 | 33,600 | — | — |
| 1985-02-04 | $6.21 | $6.21 | 74,400 | — | — |
| 1985-02-01 | $6.21 | $6.21 | 501,600 | — | — |
| 1985-01-31 | $6.19 | $6.19 | 30,000 | — | — |
| 1985-01-30 | $6.21 | $6.21 | 99,600 | — | — |
| 1985-01-29 | $6.21 | $6.21 | 705,600 | — | — |
| 1985-01-28 | $6.15 | $6.15 | 80,400 | — | — |
| 1985-01-25 | $6.06 | $6.06 | 164,400 | — | — |
| 1985-01-24 | $5.99 | $5.99 | 36,000 | — | — |
| 1985-01-23 | $5.88 | $5.88 | 19,200 | — | — |
| 1985-01-22 | $5.84 | $5.84 | 170,400 | — | — |
| 1985-01-21 | $5.83 | $5.83 | 105,600 | — | — |
| 1985-01-18 | $5.76 | $5.76 | 16,800 | — | — |
| 1985-01-17 | $5.82 | $5.82 | 18,000 | — | — |
| 1985-01-16 | $5.75 | $5.75 | 30,000 | — | — |
| 1985-01-15 | $5.67 | $5.67 | 214,800 | — | — |
| 1985-01-14 | $5.58 | $5.58 | 33,600 | — | — |
| 1985-01-11 | $5.58 | $5.58 | 63,600 | — | — |
| 1985-01-10 | $5.63 | $5.63 | 12,000 | — | — |
| 1985-01-09 | $5.60 | $5.60 | 78,000 | — | — |
| 1985-01-08 | $5.67 | $5.67 | 16,800 | — | — |
| 1985-01-07 | $5.63 | $5.63 | 147,600 | — | — |
| 1985-01-04 | $5.65 | $5.65 | 68,400 | — | — |
| 1985-01-03 | $5.65 | $5.65 | 10,800 | — | — |
| 1985-01-02 | $5.73 | $5.73 | 67,200 | — | — |