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
- 1972-06-01 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 | $6.82 | $9.95 | 3,995,587 | — | — |
| 1985-12-30 | $6.90 | $10.06 | 8,381,101 | — | — |
| 1985-12-27 | $6.86 | $9.99 | 3,633,623 | — | — |
| 1985-12-26 | $6.68 | $9.67 | 2,111,198 | — | — |
| 1985-12-24 | $6.65 | $9.62 | 2,936,881 | — | — |
| 1985-12-23 | $6.73 | $9.74 | 5,065,167 | — | — |
| 1985-12-20 | $6.79 | $9.83 | 12,800,791 | — | — |
| 1985-12-19 | $6.78 | $9.81 | 7,922,820 | — | — |
| 1985-12-18 | $6.87 | $9.95 | 6,005,808 | — | — |
| 1985-12-17 | $6.95 | $10.07 | 6,092,027 | — | — |
| 1985-12-16 | $6.97 | $10.09 | 8,233,519 | — | — |
| 1985-12-13 | $6.98 | $10.11 | 14,447,495 | — | — |
| 1985-12-12 | $6.78 | $9.81 | 9,010,266 | — | — |
| 1985-12-11 | $6.76 | $9.79 | 10,175,386 | — | — |
| 1985-12-10 | $6.58 | $9.53 | 6,550,308 | — | — |
| 1985-12-09 | $6.58 | $9.53 | 9,087,940 | — | — |
| 1985-12-06 | $6.40 | $9.27 | 12,971,676 | — | — |
| 1985-12-05 | $6.47 | $9.37 | 13,655,213 | — | — |
| 1985-12-04 | $6.44 | $9.32 | 8,000,495 | — | — |
| 1985-12-03 | $6.24 | $9.04 | 2,221,497 | — | — |
| 1985-12-02 | $6.24 | $9.04 | 6,193,004 | — | — |
| 1985-11-29 | $6.29 | $9.11 | 3,807,614 | — | — |
| 1985-11-27 | $6.31 | $9.14 | 21,717,847 | — | — |
| 1985-11-26 | $6.24 | $9.04 | 35,202,176 | — | — |
| 1985-11-25 | $6.21 | $9.00 | 3,287,970 | — | — |
| 1985-11-22 | $6.34 | $9.18 | 7,053,640 | — | — |
| 1985-11-21 | $6.26 | $9.07 | 8,854,916 | — | — |
| 1985-11-20 | $6.18 | $8.95 | 6,143,292 | — | — |
| 1985-11-19 | $6.23 | $9.02 | 10,820,086 | — | — |
| 1985-11-18 | $6.20 | $8.97 | 6,388,744 | — | — |
| 1985-11-15 | $6.16 | $8.93 | 8,621,892 | — | — |
| 1985-11-14 | $6.18 | $8.95 | 8,155,844 | — | — |
| 1985-11-13 | $6.16 | $8.93 | 6,172,809 | — | — |
| 1985-11-12 | $6.29 | $9.11 | 17,072,900 | — | — |
| 1985-11-11 | $6.29 | $9.11 | 5,447,327 | — | — |
| 1985-11-08 | $6.13 | $8.88 | 6,121,543 | — | — |
| 1985-11-07 | $6.03 | $8.74 | 8,466,543 | — | — |
| 1985-11-06 | $6.08 | $8.81 | 9,670,501 | — | — |
| 1985-11-05 | $5.91 | $8.55 | 10,656,969 | — | — |
| 1985-11-04 | $5.83 | $8.44 | 3,338,459 | — | — |
| 1985-11-01 | $5.86 | $8.48 | 5,344,020 | — | — |
| 1985-10-31 | $5.86 | $8.48 | 5,900,171 | — | — |
| 1985-10-30 | $5.91 | $8.55 | 8,000,495 | — | — |
| 1985-10-29 | $5.76 | $8.34 | 6,652,062 | — | — |
| 1985-10-28 | $5.55 | $8.04 | 3,458,855 | — | — |
| 1985-10-25 | $5.55 | $8.04 | 3,037,858 | — | — |
| 1985-10-24 | $5.62 | $8.13 | 5,232,945 | — | — |
| 1985-10-23 | $5.73 | $8.30 | 3,574,590 | — | — |
| 1985-10-22 | $5.70 | $8.25 | 5,857,449 | — | — |
| 1985-10-21 | $5.63 | $8.16 | 4,042,192 | — | — |
| 1985-10-18 | $5.66 | $8.20 | 8,466,543 | — | — |
| 1985-10-17 | $5.57 | $8.06 | 12,831,861 | — | — |
| 1985-10-16 | $5.44 | $7.88 | 4,217,736 | — | — |
| 1985-10-15 | $5.46 | $7.90 | 7,255,594 | — | — |
| 1985-10-14 | $5.49 | $7.95 | 4,593,682 | — | — |
| 1985-10-11 | $5.36 | $7.76 | 4,274,439 | — | — |
| 1985-10-10 | $5.26 | $7.62 | 4,096,564 | — | — |
| 1985-10-09 | $5.23 | $7.57 | 3,861,210 | — | — |
| 1985-10-08 | $5.31 | $7.69 | 2,777,647 | — | — |
| 1985-10-07 | $5.33 | $7.71 | 2,804,057 | — | — |
| 1985-10-04 | $5.34 | $7.74 | 2,724,829 | — | — |
| 1985-10-03 | $5.39 | $7.81 | 4,150,159 | — | — |
| 1985-10-02 | $5.34 | $7.74 | 3,646,827 | — | — |
| 1985-10-01 | $5.47 | $7.92 | 9,010,266 | — | — |
| 1985-09-30 | $5.34 | $7.74 | 4,354,444 | — | — |
| 1985-09-26 | $5.37 | $7.72 | 3,395,938 | — | — |
| 1985-09-25 | $5.33 | $7.65 | 4,902,051 | — | — |
| 1985-09-24 | $5.47 | $7.86 | 4,105,108 | — | — |
| 1985-09-23 | $5.49 | $7.88 | 9,390,872 | — | — |
| 1985-09-20 | $5.39 | $7.74 | 5,696,663 | — | — |
| 1985-09-19 | $5.37 | $7.72 | 9,126,778 | — | — |
| 1985-09-18 | $5.23 | $7.51 | 12,373,580 | — | — |
| 1985-09-17 | $5.31 | $7.63 | 5,319,164 | — | — |
| 1985-09-16 | $5.50 | $7.90 | 7,348,027 | — | — |
| 1985-09-13 | $5.41 | $7.77 | 7,245,496 | — | — |
| 1985-09-12 | $5.41 | $7.77 | 8,000,495 | — | — |
| 1985-09-11 | $5.31 | $7.63 | 3,430,892 | — | — |
| 1985-09-10 | $5.44 | $7.81 | 3,177,672 | — | — |
| 1985-09-09 | $5.42 | $7.79 | 7,565,516 | — | — |
| 1985-09-06 | $5.46 | $7.84 | 3,947,428 | — | — |
| 1985-09-05 | $5.28 | $7.58 | 5,052,740 | — | — |
| 1985-09-04 | $5.29 | $7.60 | 4,418,137 | — | — |
| 1985-09-03 | $5.28 | $7.58 | 2,676,670 | — | — |
| 1985-08-30 | $5.31 | $7.63 | 9,421,942 | — | — |
| 1985-08-29 | $5.37 | $7.72 | 4,306,286 | — | — |
| 1985-08-28 | $5.44 | $7.81 | 4,040,638 | — | — |
| 1985-08-27 | $5.44 | $7.81 | 2,672,010 | — | — |
| 1985-08-26 | $5.39 | $7.74 | 4,355,221 | — | — |
| 1985-08-23 | $5.36 | $7.70 | 2,392,381 | — | — |
| 1985-08-22 | $5.41 | $7.77 | 6,111,446 | — | — |
| 1985-08-21 | $5.50 | $7.90 | 3,113,202 | — | — |
| 1985-08-20 | $5.44 | $7.81 | 5,817,059 | — | — |
| 1985-08-19 | $5.41 | $7.77 | 2,574,140 | — | — |
| 1985-08-16 | $5.44 | $7.81 | 8,241,286 | — | — |
| 1985-08-15 | $5.52 | $7.93 | 2,727,936 | — | — |
| 1985-08-14 | $5.57 | $8.00 | 2,341,892 | — | — |
| 1985-08-13 | $5.60 | $8.04 | 3,038,634 | — | — |
| 1985-08-12 | $5.62 | $8.07 | 1,802,053 | — | — |
| 1985-08-09 | $5.58 | $8.02 | 8,629,660 | — | — |
| 1985-08-08 | $5.65 | $8.11 | 4,448,430 | — | — |
| 1985-08-07 | $5.52 | $7.93 | 3,158,253 | — | — |
| 1985-08-06 | $5.60 | $8.04 | 3,569,929 | — | — |
| 1985-08-05 | $5.73 | $8.23 | 1,910,798 | — | — |
| 1985-08-02 | $5.71 | $8.21 | 1,878,951 | — | — |
| 1985-08-01 | $5.79 | $8.32 | 3,701,976 | — | — |
| 1985-07-31 | $5.70 | $8.18 | 7,922,820 | — | — |
| 1985-07-30 | $5.50 | $7.90 | 7,650,958 | — | — |
| 1985-07-29 | $5.63 | $8.09 | 2,759,005 | — | — |
| 1985-07-26 | $5.62 | $8.07 | 6,140,185 | — | — |
| 1985-07-25 | $5.70 | $8.18 | 8,171,379 | — | — |
| 1985-07-24 | $5.75 | $8.25 | 7,478,521 | — | — |
| 1985-07-23 | $5.94 | $8.53 | 12,878,466 | — | — |
| 1985-07-22 | $5.97 | $8.58 | 2,581,130 | — | — |
| 1985-07-19 | $6.02 | $8.64 | 3,596,339 | — | — |
| 1985-07-18 | $6.03 | $8.67 | 4,436,779 | — | — |
| 1985-07-17 | $6.21 | $8.92 | 5,587,918 | — | — |
| 1985-07-16 | $6.12 | $8.78 | 4,913,702 | — | — |
| 1985-07-15 | $5.95 | $8.55 | 3,146,602 | — | — |
| 1985-07-12 | $6.08 | $8.74 | 2,999,797 | — | — |
| 1985-07-11 | $6.15 | $8.83 | 4,342,793 | — | — |
| 1985-07-10 | $6.08 | $8.74 | 4,065,494 | — | — |
| 1985-07-09 | $6.00 | $8.62 | 2,260,334 | — | — |
| 1985-07-08 | $6.10 | $8.76 | 3,214,956 | — | — |
| 1985-07-05 | $6.13 | $8.81 | 2,365,971 | — | — |
| 1985-07-03 | $6.05 | $8.69 | 7,529,009 | — | — |
| 1985-07-02 | $6.08 | $8.74 | 5,291,978 | — | — |
| 1985-07-01 | $6.13 | $8.81 | 4,067,824 | — | — |
| 1985-06-28 | $6.12 | $8.78 | 4,203,755 | — | — |
| 1985-06-27 | $6.21 | $8.86 | 5,994,157 | — | — |
| 1985-06-26 | $6.16 | $8.79 | 10,074,409 | — | — |
| 1985-06-25 | $6.23 | $8.89 | 13,088,188 | — | — |
| 1985-06-24 | $6.21 | $8.86 | 7,624,549 | — | — |
| 1985-06-21 | $6.13 | $8.75 | 7,061,407 | — | — |
| 1985-06-20 | $5.99 | $8.54 | 4,032,871 | — | — |
| 1985-06-19 | $5.99 | $8.54 | 9,771,478 | — | — |
| 1985-06-18 | $6.08 | $8.68 | 5,730,840 | — | — |
| 1985-06-17 | $6.00 | $8.56 | 2,770,657 | — | — |
| 1985-06-14 | $6.08 | $8.68 | 8,451,008 | — | — |
| 1985-06-13 | $5.87 | $8.38 | 5,049,633 | — | — |
| 1985-06-12 | $6.02 | $8.59 | 7,565,516 | — | — |
| 1985-06-11 | $6.02 | $8.59 | 3,587,018 | — | — |
| 1985-06-10 | $6.07 | $8.66 | 2,303,055 | — | — |
| 1985-06-07 | $6.00 | $8.56 | 4,234,048 | — | — |
| 1985-06-06 | $6.10 | $8.70 | 3,874,414 | — | — |
| 1985-06-05 | $6.10 | $8.70 | 14,851,403 | — | — |
| 1985-06-04 | $6.02 | $8.59 | 6,064,841 | — | — |
| 1985-06-03 | $5.99 | $8.54 | 5,649,281 | — | — |
| 1985-05-31 | $5.92 | $8.45 | 6,212,423 | — | — |
| 1985-05-30 | $5.89 | $8.40 | 6,187,567 | — | — |
| 1985-05-29 | $5.92 | $8.45 | 8,458,775 | — | — |
| 1985-05-28 | $5.84 | $8.33 | 6,004,255 | — | — |
| 1985-05-24 | $5.68 | $8.11 | 3,654,595 | — | — |
| 1985-05-23 | $5.78 | $8.24 | 4,881,078 | — | — |
| 1985-05-22 | $5.86 | $8.36 | 5,824,049 | — | — |
| 1985-05-21 | $5.83 | $8.31 | 10,416,178 | — | — |
| 1985-05-20 | $5.89 | $8.40 | 10,315,201 | — | — |
| 1985-05-17 | $5.84 | $8.33 | 6,539,433 | — | — |
| 1985-05-16 | $5.84 | $8.33 | 3,284,086 | — | — |
| 1985-05-15 | $5.83 | $8.31 | 5,167,698 | — | — |
| 1985-05-14 | $5.78 | $8.24 | 4,612,324 | — | — |
| 1985-05-13 | $5.84 | $8.33 | 2,264,218 | — | — |
| 1985-05-10 | $5.87 | $8.38 | 8,621,892 | — | — |
| 1985-05-09 | $5.79 | $8.27 | 7,313,850 | — | — |
| 1985-05-08 | $5.66 | $8.08 | 2,886,392 | — | — |
| 1985-05-07 | $5.65 | $8.06 | 5,266,345 | — | — |
| 1985-05-06 | $5.62 | $8.01 | 3,497,692 | — | — |
| 1985-05-03 | $5.50 | $7.85 | 4,383,184 | — | — |
| 1985-05-02 | $5.39 | $7.69 | 4,028,987 | — | — |
| 1985-05-01 | $5.49 | $7.83 | 2,884,062 | — | — |
| 1985-04-30 | $5.55 | $7.92 | 4,519,891 | — | — |
| 1985-04-29 | $5.60 | $7.99 | 2,499,572 | — | — |
| 1985-04-26 | $5.63 | $8.04 | 4,179,676 | — | — |
| 1985-04-25 | $5.70 | $8.13 | 6,115,329 | — | — |
| 1985-04-24 | $5.60 | $7.99 | 5,208,866 | — | — |
| 1985-04-23 | $5.60 | $7.99 | 5,223,624 | — | — |
| 1985-04-22 | $5.46 | $7.78 | 3,079,025 | — | — |
| 1985-04-19 | $5.33 | $7.60 | 4,446,877 | — | — |
| 1985-04-18 | $5.33 | $7.60 | 6,680,801 | — | — |
| 1985-04-17 | $5.34 | $7.62 | 3,930,340 | — | — |
| 1985-04-16 | $5.34 | $7.62 | 3,933,447 | — | — |
| 1985-04-15 | $5.44 | $7.76 | 1,702,630 | — | — |
| 1985-04-12 | $5.44 | $7.76 | 2,091,003 | — | — |
| 1985-04-11 | $5.44 | $7.76 | 4,053,066 | — | — |
| 1985-04-10 | $5.41 | $7.71 | 4,271,332 | — | — |
| 1985-04-09 | $5.28 | $7.53 | 4,085,689 | — | — |
| 1985-04-08 | $5.25 | $7.49 | 2,554,721 | — | — |
| 1985-04-04 | $5.28 | $7.53 | 4,070,931 | — | — |
| 1985-04-03 | $5.26 | $7.51 | 9,996,734 | — | — |
| 1985-04-02 | $5.34 | $7.62 | 2,457,628 | — | — |
| 1985-04-01 | $5.44 | $7.76 | 3,079,802 | — | — |
| 1985-03-29 | $5.33 | $7.60 | 3,712,074 | — | — |
| 1985-03-28 | $5.36 | $7.59 | 7,634,647 | — | — |
| 1985-03-27 | $5.46 | $7.72 | 7,261,031 | — | — |
| 1985-03-26 | $5.42 | $7.68 | 2,999,797 | — | — |
| 1985-03-25 | $5.31 | $7.52 | 3,334,575 | — | — |
| 1985-03-22 | $5.46 | $7.72 | 2,703,080 | — | — |
| 1985-03-21 | $5.55 | $7.86 | 7,845,145 | — | — |
| 1985-03-20 | $5.54 | $7.84 | 9,724,873 | — | — |
| 1985-03-19 | $5.41 | $7.66 | 4,233,271 | — | — |
| 1985-03-18 | $5.20 | $7.36 | 7,515,804 | — | — |
| 1985-03-15 | $5.25 | $7.43 | 4,191,327 | — | — |
| 1985-03-14 | $5.29 | $7.50 | 3,451,087 | — | — |
| 1985-03-13 | $5.26 | $7.45 | 8,466,543 | — | — |
| 1985-03-12 | $5.33 | $7.54 | 4,792,529 | — | — |
| 1985-03-11 | $5.33 | $7.54 | 4,311,723 | — | — |
| 1985-03-08 | $5.34 | $7.56 | 4,338,132 | — | — |
| 1985-03-07 | $5.39 | $7.63 | 4,020,443 | — | — |
| 1985-03-06 | $5.44 | $7.70 | 8,000,495 | — | — |
| 1985-03-05 | $5.50 | $7.79 | 2,427,335 | — | — |
| 1985-03-04 | $5.54 | $7.84 | 3,999,471 | — | — |
| 1985-03-01 | $5.60 | $7.93 | 10,105,479 | — | — |
| 1985-02-28 | $5.50 | $7.79 | 3,692,655 | — | — |
| 1985-02-27 | $5.47 | $7.75 | 9,787,013 | — | — |
| 1985-02-26 | $5.47 | $7.75 | 7,683,582 | — | — |
| 1985-02-25 | $5.37 | $7.61 | 3,718,288 | — | — |
| 1985-02-22 | $5.18 | $7.34 | 3,901,600 | — | — |
| 1985-02-21 | $5.31 | $7.52 | 4,601,449 | — | — |
| 1985-02-20 | $5.39 | $7.63 | 10,843,389 | — | — |
| 1985-02-19 | $5.42 | $7.68 | 4,838,357 | — | — |
| 1985-02-15 | $5.49 | $7.77 | 5,573,160 | — | — |
| 1985-02-14 | $5.50 | $7.79 | 4,021,996 | — | — |
| 1985-02-13 | $5.58 | $7.91 | 9,429,709 | — | — |
| 1985-02-12 | $5.41 | $7.66 | 5,893,180 | — | — |
| 1985-02-11 | $5.42 | $7.68 | 3,492,255 | — | — |
| 1985-02-08 | $5.52 | $7.81 | 4,852,339 | — | — |
| 1985-02-07 | $5.55 | $7.86 | 10,268,596 | — | — |
| 1985-02-06 | $5.44 | $7.70 | 9,911,292 | — | — |
| 1985-02-05 | $5.54 | $7.84 | 8,792,777 | — | — |
| 1985-02-04 | $5.49 | $7.77 | 5,542,090 | — | — |
| 1985-02-01 | $5.31 | $7.52 | 7,267,245 | — | — |
| 1985-01-31 | $5.52 | $7.81 | 5,575,490 | — | — |
| 1985-01-30 | $5.47 | $7.75 | 1,453,294 | — | — |
| 1985-01-29 | $5.41 | $7.66 | 5,334,699 | — | — |
| 1985-01-28 | $5.23 | $7.40 | 6,618,662 | — | — |
| 1985-01-25 | $5.25 | $7.43 | 9,421,942 | — | — |
| 1985-01-24 | $5.13 | $7.27 | 1,251,339 | — | — |
| 1985-01-23 | $5.15 | $7.29 | 15,371,824 | — | — |
| 1985-01-22 | $4.96 | $7.02 | 11,759,950 | — | — |
| 1985-01-21 | $5.04 | $7.13 | 11,783,253 | — | — |
| 1985-01-18 | $4.89 | $6.93 | 7,027,230 | — | — |
| 1985-01-17 | $4.86 | $6.88 | 4,936,227 | — | — |
| 1985-01-16 | $4.88 | $6.90 | 4,569,603 | — | — |
| 1985-01-15 | $4.94 | $6.99 | 11,938,602 | — | — |
| 1985-01-14 | $4.92 | $6.97 | 34,813,802 | — | — |
| 1985-01-11 | $4.97 | $7.04 | 7,961,657 | — | — |
| 1985-01-10 | $4.94 | $6.99 | 9,025,801 | — | — |
| 1985-01-09 | $4.76 | $6.74 | 5,249,257 | — | — |
| 1985-01-08 | $4.67 | $6.61 | 3,596,339 | — | — |
| 1985-01-07 | $4.65 | $6.58 | 4,343,569 | — | — |
| 1985-01-04 | $4.67 | $6.61 | 4,975,842 | — | — |
| 1985-01-03 | $4.73 | $6.70 | 4,637,180 | — | — |
| 1985-01-02 | $4.76 | $6.74 | 3,229,714 | — | — |