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 | $6.63 | $6.62 | 218,400 | — | — |
| 1985-12-30 | $6.63 | $6.62 | 246,000 | — | — |
| 1985-12-27 | $6.71 | $6.71 | 279,600 | — | — |
| 1985-12-26 | $6.65 | $6.65 | 28,200 | — | — |
| 1985-12-24 | $6.60 | $6.60 | 51,600 | — | — |
| 1985-12-23 | $6.63 | $6.62 | 371,400 | — | — |
| 1985-12-20 | $6.69 | $6.69 | 610,200 | — | — |
| 1985-12-19 | $6.65 | $6.65 | 252,600 | — | — |
| 1985-12-18 | $6.63 | $6.62 | 337,800 | — | — |
| 1985-12-17 | $6.63 | $6.62 | 198,600 | — | — |
| 1985-12-16 | $6.67 | $6.67 | 758,400 | — | — |
| 1985-12-13 | $6.48 | $6.48 | 248,400 | — | — |
| 1985-12-12 | $6.50 | $6.50 | 273,000 | — | — |
| 1985-12-11 | $6.46 | $6.46 | 562,800 | — | — |
| 1985-12-10 | $6.38 | $6.37 | 238,200 | — | — |
| 1985-12-09 | $6.38 | $6.37 | 570,600 | — | — |
| 1985-12-06 | $6.33 | $6.33 | 286,800 | — | — |
| 1985-12-05 | $6.40 | $6.40 | 108,000 | — | — |
| 1985-12-04 | $6.44 | $6.44 | 116,400 | — | — |
| 1985-12-03 | $6.42 | $6.42 | 765,000 | — | — |
| 1985-12-02 | $6.46 | $6.46 | 376,800 | — | — |
| 1985-11-29 | $6.42 | $6.42 | 75,600 | — | — |
| 1985-11-27 | $6.42 | $6.42 | 139,800 | — | — |
| 1985-11-26 | $6.42 | $6.42 | 138,000 | — | — |
| 1985-11-25 | $6.38 | $6.37 | 241,200 | — | — |
| 1985-11-22 | $6.46 | $6.46 | 191,400 | — | — |
| 1985-11-21 | $6.44 | $6.44 | 813,600 | — | — |
| 1985-11-20 | $6.33 | $6.33 | 128,400 | — | — |
| 1985-11-19 | $6.33 | $6.33 | 709,800 | — | — |
| 1985-11-18 | $6.23 | $6.23 | 205,200 | — | — |
| 1985-11-15 | $6.29 | $6.29 | 367,800 | — | — |
| 1985-11-14 | $6.25 | $6.25 | 823,200 | — | — |
| 1985-11-13 | $6.23 | $6.23 | 132,600 | — | — |
| 1985-11-12 | $6.29 | $6.29 | 211,200 | — | — |
| 1985-11-11 | $6.17 | $6.17 | 69,000 | — | — |
| 1985-11-08 | $6.15 | $6.15 | 125,400 | — | — |
| 1985-11-07 | $6.08 | $6.08 | 234,600 | — | — |
| 1985-11-06 | $6.06 | $6.06 | 150,600 | — | — |
| 1985-11-05 | $6.10 | $6.10 | 217,800 | — | — |
| 1985-11-04 | $6.08 | $6.08 | 133,800 | — | — |
| 1985-11-01 | $6.13 | $6.12 | 176,400 | — | — |
| 1985-10-31 | $6.10 | $6.10 | 120,000 | — | — |
| 1985-10-30 | $6.10 | $6.10 | 237,600 | — | — |
| 1985-10-29 | $6.02 | $6.02 | 754,800 | — | — |
| 1985-10-28 | $6.02 | $6.02 | 1,014,000 | — | — |
| 1985-10-25 | $6.06 | $6.06 | 695,400 | — | — |
| 1985-10-24 | $6.06 | $6.06 | 804,600 | — | — |
| 1985-10-23 | $6.10 | $6.10 | 800,400 | — | — |
| 1985-10-22 | $6.15 | $6.15 | 221,400 | — | — |
| 1985-10-21 | $6.13 | $6.12 | 312,000 | — | — |
| 1985-10-18 | $6.06 | $6.06 | 70,200 | — | — |
| 1985-10-17 | $6.04 | $6.04 | 171,000 | — | — |
| 1985-10-16 | $6.02 | $6.02 | 112,200 | — | — |
| 1985-10-15 | $6.02 | $6.02 | 432,600 | — | — |
| 1985-10-14 | $6.02 | $6.02 | 106,800 | — | — |
| 1985-10-11 | $5.98 | $5.98 | 96,600 | — | — |
| 1985-10-10 | $5.94 | $5.94 | 273,600 | — | — |
| 1985-10-09 | $5.90 | $5.90 | 136,200 | — | — |
| 1985-10-08 | $5.94 | $5.94 | 265,800 | — | — |
| 1985-10-07 | $5.92 | $5.92 | 58,800 | — | — |
| 1985-10-04 | $5.90 | $5.90 | 157,200 | — | — |
| 1985-10-03 | $5.90 | $5.90 | 75,000 | — | — |
| 1985-10-02 | $5.88 | $5.87 | 234,600 | — | — |
| 1985-10-01 | $5.90 | $5.90 | 270,600 | — | — |
| 1985-09-30 | $5.83 | $5.83 | 180,600 | — | — |
| 1985-09-26 | $5.85 | $5.85 | 93,000 | — | — |
| 1985-09-25 | $5.88 | $5.87 | 25,200 | — | — |
| 1985-09-24 | $5.88 | $5.87 | 118,800 | — | — |
| 1985-09-23 | $5.92 | $5.92 | 99,000 | — | — |
| 1985-09-20 | $5.88 | $5.87 | 124,800 | — | — |
| 1985-09-19 | $5.81 | $5.81 | 296,400 | — | — |
| 1985-09-18 | $5.79 | $5.79 | 342,600 | — | — |
| 1985-09-17 | $5.79 | $5.79 | 121,800 | — | — |
| 1985-09-16 | $5.79 | $5.79 | 79,800 | — | — |
| 1985-09-13 | $5.67 | $5.67 | 579,000 | — | — |
| 1985-09-12 | $5.77 | $5.77 | 517,800 | — | — |
| 1985-09-11 | $5.81 | $5.81 | 1,312,200 | — | — |
| 1985-09-10 | $5.88 | $5.87 | 627,000 | — | — |
| 1985-09-09 | $6.10 | $6.10 | 1,596,000 | — | — |
| 1985-09-06 | $6.08 | $6.08 | 492,600 | — | — |
| 1985-09-05 | $6.06 | $6.06 | 277,200 | — | — |
| 1985-09-04 | $6.04 | $6.04 | 631,200 | — | — |
| 1985-09-03 | $6.04 | $6.04 | 516,600 | — | — |
| 1985-08-30 | $5.96 | $5.96 | 438,000 | — | — |
| 1985-08-29 | $5.96 | $5.96 | 85,800 | — | — |
| 1985-08-28 | $5.96 | $5.96 | 586,800 | — | — |
| 1985-08-27 | $5.96 | $5.96 | 88,800 | — | — |
| 1985-08-26 | $5.94 | $5.94 | 106,800 | — | — |
| 1985-08-23 | $5.98 | $5.98 | 96,000 | — | — |
| 1985-08-22 | $5.96 | $5.96 | 138,000 | — | — |
| 1985-08-21 | $5.88 | $5.87 | 568,800 | — | — |
| 1985-08-20 | $6.00 | $6.00 | 190,200 | — | — |
| 1985-08-19 | $5.85 | $5.85 | 333,000 | — | — |
| 1985-08-16 | $5.81 | $5.81 | 122,400 | — | — |
| 1985-08-15 | $5.79 | $5.79 | 241,200 | — | — |
| 1985-08-14 | $5.73 | $5.73 | 253,200 | — | — |
| 1985-08-13 | $5.71 | $5.71 | 76,800 | — | — |
| 1985-08-12 | $5.71 | $5.71 | 413,400 | — | — |
| 1985-08-09 | $5.71 | $5.71 | 199,800 | — | — |
| 1985-08-08 | $5.75 | $5.75 | 508,800 | — | — |
| 1985-08-07 | $5.71 | $5.71 | 382,200 | — | — |
| 1985-08-06 | $5.71 | $5.71 | 220,800 | — | — |
| 1985-08-05 | $5.63 | $5.62 | 252,000 | — | — |
| 1985-08-02 | $5.63 | $5.62 | 277,800 | — | — |
| 1985-08-01 | $5.67 | $5.67 | 510,000 | — | — |
| 1985-07-31 | $5.85 | $5.85 | 1,008,600 | — | — |
| 1985-07-30 | $5.83 | $5.83 | 884,400 | — | — |
| 1985-07-29 | $5.83 | $5.83 | 173,400 | — | — |
| 1985-07-26 | $5.92 | $5.92 | 850,200 | — | — |
| 1985-07-25 | $6.02 | $6.02 | 563,400 | — | — |
| 1985-07-24 | $6.17 | $6.17 | 381,000 | — | — |
| 1985-07-23 | $6.42 | $6.42 | 292,200 | — | — |
| 1985-07-22 | $6.58 | $6.58 | 425,400 | — | — |
| 1985-07-19 | $6.58 | $6.58 | 383,400 | — | — |
| 1985-07-18 | $6.60 | $6.60 | 292,200 | — | — |
| 1985-07-17 | $6.67 | $6.67 | 212,400 | — | — |
| 1985-07-16 | $6.71 | $6.71 | 450,600 | — | — |
| 1985-07-15 | $6.67 | $6.67 | 624,000 | — | — |
| 1985-07-12 | $6.58 | $6.58 | 265,800 | — | — |
| 1985-07-11 | $6.58 | $6.58 | 683,400 | — | — |
| 1985-07-10 | $6.56 | $6.56 | 266,400 | — | — |
| 1985-07-09 | $6.56 | $6.56 | 466,200 | — | — |
| 1985-07-08 | $6.63 | $6.62 | 87,600 | — | — |
| 1985-07-05 | $6.65 | $6.65 | 228,000 | — | — |
| 1985-07-03 | $6.56 | $6.56 | 124,200 | — | — |
| 1985-07-02 | $6.54 | $6.54 | 335,400 | — | — |
| 1985-07-01 | $6.50 | $6.50 | 724,200 | — | — |
| 1985-06-28 | $6.35 | $6.35 | 219,600 | — | — |
| 1985-06-27 | $6.29 | $6.29 | 21,600 | — | — |
| 1985-06-26 | $6.29 | $6.29 | 252,600 | — | — |
| 1985-06-25 | $6.31 | $6.31 | 104,400 | — | — |
| 1985-06-24 | $6.31 | $6.31 | 786,000 | — | — |
| 1985-06-21 | $6.35 | $6.35 | 130,200 | — | — |
| 1985-06-20 | $6.29 | $6.29 | 46,800 | — | — |
| 1985-06-19 | $6.33 | $6.33 | 187,200 | — | — |
| 1985-06-18 | $6.33 | $6.33 | 183,600 | — | — |
| 1985-06-17 | $6.25 | $6.25 | 102,000 | — | — |
| 1985-06-14 | $6.21 | $6.21 | 133,200 | — | — |
| 1985-06-13 | $6.17 | $6.17 | 199,800 | — | — |
| 1985-06-12 | $6.19 | $6.19 | 92,400 | — | — |
| 1985-06-11 | $6.17 | $6.17 | 82,800 | — | — |
| 1985-06-10 | $6.15 | $6.15 | 297,600 | — | — |
| 1985-06-07 | $6.21 | $6.21 | 502,200 | — | — |
| 1985-06-06 | $6.27 | $6.27 | 346,200 | — | — |
| 1985-06-05 | $6.33 | $6.33 | 112,800 | — | — |
| 1985-06-04 | $6.23 | $6.23 | 70,800 | — | — |
| 1985-06-03 | $6.23 | $6.23 | 635,400 | — | — |
| 1985-05-31 | $6.21 | $6.21 | 627,600 | — | — |
| 1985-05-30 | $6.15 | $6.15 | 440,400 | — | — |
| 1985-05-29 | $6.13 | $6.12 | 88,200 | — | — |
| 1985-05-28 | $6.13 | $6.12 | 415,200 | — | — |
| 1985-05-24 | $6.15 | $6.15 | 168,000 | — | — |
| 1985-05-23 | $6.19 | $6.19 | 194,400 | — | — |
| 1985-05-22 | $6.21 | $6.21 | 219,600 | — | — |
| 1985-05-21 | $6.17 | $6.17 | 313,200 | — | — |
| 1985-05-20 | $6.29 | $6.29 | 804,000 | — | — |
| 1985-05-17 | $6.15 | $6.15 | 782,400 | — | — |
| 1985-05-16 | $6.00 | $6.00 | 804,600 | — | — |
| 1985-05-15 | $5.94 | $5.94 | 126,000 | — | — |
| 1985-05-14 | $5.94 | $5.94 | 367,800 | — | — |
| 1985-05-13 | $5.92 | $5.92 | 173,400 | — | — |
| 1985-05-10 | $5.92 | $5.92 | 299,400 | — | — |
| 1985-05-09 | $5.90 | $5.90 | 172,200 | — | — |
| 1985-05-08 | $5.85 | $5.85 | 259,800 | — | — |
| 1985-05-07 | $5.88 | $5.87 | 459,600 | — | — |
| 1985-05-06 | $5.77 | $5.77 | 78,600 | — | — |
| 1985-05-03 | $5.71 | $5.71 | 211,200 | — | — |
| 1985-05-02 | $5.67 | $5.67 | 834,600 | — | — |
| 1985-05-01 | $5.67 | $5.67 | 556,200 | — | — |
| 1985-04-30 | $5.75 | $5.75 | 1,581,000 | — | — |
| 1985-04-29 | $5.75 | $5.75 | 291,000 | — | — |
| 1985-04-26 | $5.73 | $5.73 | 567,600 | — | — |
| 1985-04-25 | $5.75 | $5.75 | 59,400 | — | — |
| 1985-04-24 | $5.65 | $5.65 | 140,400 | — | — |
| 1985-04-23 | $5.63 | $5.62 | 430,200 | — | — |
| 1985-04-22 | $5.65 | $5.65 | 942,000 | — | — |
| 1985-04-19 | $5.63 | $5.62 | 129,000 | — | — |
| 1985-04-18 | $5.63 | $5.62 | 81,600 | — | — |
| 1985-04-17 | $5.63 | $5.62 | 550,200 | — | — |
| 1985-04-16 | $5.60 | $5.60 | 254,400 | — | — |
| 1985-04-15 | $5.60 | $5.60 | 361,800 | — | — |
| 1985-04-12 | $5.60 | $5.60 | 174,000 | — | — |
| 1985-04-11 | $5.56 | $5.56 | 310,800 | — | — |
| 1985-04-10 | $5.54 | $5.54 | 194,400 | — | — |
| 1985-04-09 | $5.56 | $5.56 | 58,200 | — | — |
| 1985-04-08 | $5.58 | $5.58 | 361,200 | — | — |
| 1985-04-04 | $5.58 | $5.58 | 158,400 | — | — |
| 1985-04-03 | $5.56 | $5.56 | 360,600 | — | — |
| 1985-04-02 | $5.54 | $5.54 | 774,600 | — | — |
| 1985-04-01 | $5.48 | $5.48 | 352,800 | — | — |
| 1985-03-29 | $5.44 | $5.44 | 441,600 | — | — |
| 1985-03-28 | $5.44 | $5.44 | 226,200 | — | — |
| 1985-03-27 | $5.46 | $5.46 | 616,800 | — | — |
| 1985-03-26 | $5.42 | $5.42 | 511,800 | — | — |
| 1985-03-25 | $5.46 | $5.46 | 196,800 | — | — |
| 1985-03-22 | $5.42 | $5.42 | 570,000 | — | — |
| 1985-03-21 | $5.40 | $5.40 | 126,000 | — | — |
| 1985-03-20 | $5.38 | $5.37 | 249,000 | — | — |
| 1985-03-19 | $5.35 | $5.35 | 307,800 | — | — |
| 1985-03-18 | $5.29 | $5.29 | 1,509,000 | — | — |
| 1985-03-15 | $5.25 | $5.25 | 404,400 | — | — |
| 1985-03-14 | $5.25 | $5.25 | 76,200 | — | — |
| 1985-03-13 | $5.21 | $5.21 | 182,400 | — | — |
| 1985-03-12 | $5.19 | $5.19 | 222,600 | — | — |
| 1985-03-11 | $5.27 | $5.27 | 130,200 | — | — |
| 1985-03-08 | $5.29 | $5.29 | 337,800 | — | — |
| 1985-03-07 | $5.31 | $5.31 | 109,200 | — | — |
| 1985-03-06 | $5.31 | $5.31 | 52,800 | — | — |
| 1985-03-05 | $5.31 | $5.31 | 382,800 | — | — |
| 1985-03-04 | $5.29 | $5.29 | 368,400 | — | — |
| 1985-03-01 | $5.29 | $5.29 | 751,200 | — | — |
| 1985-02-28 | $5.23 | $5.23 | 102,000 | — | — |
| 1985-02-27 | $5.25 | $5.25 | 267,600 | — | — |
| 1985-02-26 | $5.23 | $5.23 | 334,800 | — | — |
| 1985-02-25 | $5.23 | $5.23 | 478,800 | — | — |
| 1985-02-22 | $5.27 | $5.27 | 201,600 | — | — |
| 1985-02-21 | $5.29 | $5.29 | 277,800 | — | — |
| 1985-02-20 | $5.27 | $5.27 | 813,600 | — | — |
| 1985-02-19 | $5.29 | $5.29 | 235,200 | — | — |
| 1985-02-15 | $5.29 | $5.29 | 277,200 | — | — |
| 1985-02-14 | $5.29 | $5.29 | 276,000 | — | — |
| 1985-02-13 | $5.27 | $5.27 | 694,200 | — | — |
| 1985-02-12 | $5.27 | $5.27 | 184,200 | — | — |
| 1985-02-11 | $5.23 | $5.23 | 340,200 | — | — |
| 1985-02-08 | $5.27 | $5.27 | 322,200 | — | — |
| 1985-02-07 | $5.23 | $5.23 | 387,600 | — | — |
| 1985-02-06 | $5.19 | $5.19 | 93,600 | — | — |
| 1985-02-05 | $5.17 | $5.17 | 76,200 | — | — |
| 1985-02-04 | $5.21 | $5.21 | 408,000 | — | — |
| 1985-02-01 | $5.19 | $5.19 | 126,000 | — | — |
| 1985-01-31 | $5.29 | $5.29 | 161,400 | — | — |
| 1985-01-30 | $5.27 | $5.27 | 2,022,000 | — | — |
| 1985-01-29 | $5.27 | $5.27 | 94,200 | — | — |
| 1985-01-28 | $5.27 | $5.27 | 858,000 | — | — |
| 1985-01-25 | $5.23 | $5.23 | 446,400 | — | — |
| 1985-01-24 | $5.25 | $5.25 | 866,400 | — | — |
| 1985-01-23 | $5.29 | $5.29 | 221,400 | — | — |
| 1985-01-22 | $5.35 | $5.35 | 400,200 | — | — |
| 1985-01-21 | $5.35 | $5.35 | 1,193,400 | — | — |
| 1985-01-18 | $5.35 | $5.35 | 206,400 | — | — |
| 1985-01-17 | $5.35 | $5.35 | 470,400 | — | — |
| 1985-01-16 | $5.33 | $5.33 | 95,400 | — | — |
| 1985-01-15 | $5.38 | $5.37 | 144,600 | — | — |
| 1985-01-14 | $5.33 | $5.33 | 304,800 | — | — |
| 1985-01-11 | $5.29 | $5.29 | 393,000 | — | — |
| 1985-01-10 | $5.29 | $5.29 | 406,800 | — | — |
| 1985-01-09 | $5.25 | $5.25 | 121,200 | — | — |
| 1985-01-08 | $5.23 | $5.23 | 204,600 | — | — |
| 1985-01-07 | $5.21 | $5.21 | 82,800 | — | — |
| 1985-01-04 | $5.17 | $5.17 | 222,600 | — | — |
| 1985-01-03 | $5.21 | $5.21 | 282,600 | — | — |
| 1985-01-02 | $5.21 | $5.21 | 135,600 | — | — |