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
- 1982-03-31 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 | $7.14 | $8.87 | 1,009,800 | — | — |
| 1985-12-30 | $7.03 | $8.73 | 1,114,200 | — | — |
| 1985-12-27 | $6.96 | $8.65 | 765,000 | — | — |
| 1985-12-26 | $6.90 | $8.58 | 211,500 | — | — |
| 1985-12-24 | $6.89 | $8.56 | 327,600 | — | — |
| 1985-12-23 | $6.94 | $8.63 | 1,864,800 | — | — |
| 1985-12-20 | $6.94 | $8.63 | 1,864,800 | — | — |
| 1985-12-19 | $6.89 | $8.56 | 1,207,800 | — | — |
| 1985-12-18 | $6.86 | $8.53 | 775,800 | — | — |
| 1985-12-17 | $6.92 | $8.60 | 1,843,200 | — | — |
| 1985-12-16 | $7.00 | $8.70 | 3,043,800 | — | — |
| 1985-12-13 | $6.94 | $8.63 | 2,213,100 | — | — |
| 1985-12-12 | $6.92 | $8.60 | 2,354,400 | — | — |
| 1985-12-11 | $6.89 | $8.56 | 1,884,600 | — | — |
| 1985-12-10 | $6.86 | $8.53 | 1,091,700 | — | — |
| 1985-12-09 | $6.83 | $8.49 | 2,251,800 | — | — |
| 1985-12-06 | $6.83 | $8.40 | 1,807,200 | — | — |
| 1985-12-05 | $6.90 | $8.49 | 1,287,900 | — | — |
| 1985-12-04 | $6.94 | $8.54 | 1,228,500 | — | — |
| 1985-12-03 | $6.92 | $8.50 | 617,400 | — | — |
| 1985-12-02 | $6.85 | $8.42 | 745,200 | — | — |
| 1985-11-29 | $6.96 | $8.56 | 696,600 | — | — |
| 1985-11-27 | $6.94 | $8.54 | 1,374,300 | — | — |
| 1985-11-26 | $6.81 | $8.37 | 881,100 | — | — |
| 1985-11-25 | $6.78 | $8.33 | 798,300 | — | — |
| 1985-11-22 | $6.89 | $8.47 | 1,784,700 | — | — |
| 1985-11-21 | $6.83 | $8.40 | 1,236,600 | — | — |
| 1985-11-20 | $6.78 | $8.33 | 1,076,400 | — | — |
| 1985-11-19 | $6.75 | $8.30 | 925,200 | — | — |
| 1985-11-18 | $6.83 | $8.40 | 895,500 | — | — |
| 1985-11-15 | $6.81 | $8.37 | 3,229,200 | — | — |
| 1985-11-14 | $6.88 | $8.45 | 1,294,200 | — | — |
| 1985-11-13 | $6.85 | $8.42 | 1,089,000 | — | — |
| 1985-11-12 | $6.89 | $8.47 | 1,673,100 | — | — |
| 1985-11-11 | $6.96 | $8.56 | 2,406,600 | — | — |
| 1985-11-08 | $6.86 | $8.44 | 2,981,700 | — | — |
| 1985-11-07 | $6.81 | $8.37 | 754,200 | — | — |
| 1985-11-06 | $6.79 | $8.35 | 1,856,700 | — | — |
| 1985-11-05 | $6.78 | $8.33 | 3,222,000 | — | — |
| 1985-11-04 | $6.78 | $8.33 | 3,617,100 | — | — |
| 1985-11-01 | $6.58 | $8.09 | 3,150,000 | — | — |
| 1985-10-31 | $6.47 | $7.96 | 3,096,000 | — | — |
| 1985-10-30 | $6.46 | $7.94 | 863,100 | — | — |
| 1985-10-29 | $6.42 | $7.89 | 270,900 | — | — |
| 1985-10-28 | $6.36 | $7.82 | 755,100 | — | — |
| 1985-10-25 | $6.33 | $7.79 | 551,700 | — | — |
| 1985-10-24 | $6.40 | $7.87 | 2,150,100 | — | — |
| 1985-10-23 | $6.38 | $7.84 | 1,332,900 | — | — |
| 1985-10-22 | $6.33 | $7.79 | 696,600 | — | — |
| 1985-10-21 | $6.17 | $7.58 | 623,700 | — | — |
| 1985-10-18 | $6.32 | $7.77 | 523,800 | — | — |
| 1985-10-17 | $6.42 | $7.89 | 1,018,800 | — | — |
| 1985-10-16 | $6.44 | $7.92 | 1,170,900 | — | — |
| 1985-10-15 | $6.32 | $7.77 | 1,613,700 | — | — |
| 1985-10-14 | $6.31 | $7.75 | 1,594,800 | — | — |
| 1985-10-11 | $6.19 | $7.62 | 1,762,200 | — | — |
| 1985-10-10 | $6.06 | $7.45 | 253,800 | — | — |
| 1985-10-09 | $6.04 | $7.43 | 964,800 | — | — |
| 1985-10-08 | $5.94 | $7.31 | 1,180,800 | — | — |
| 1985-10-07 | $5.90 | $7.26 | 1,534,500 | — | — |
| 1985-10-04 | $5.99 | $7.36 | 820,800 | — | — |
| 1985-10-03 | $6.00 | $7.38 | 1,450,800 | — | — |
| 1985-10-02 | $6.01 | $7.39 | 796,500 | — | — |
| 1985-10-01 | $6.07 | $7.46 | 1,784,700 | — | — |
| 1985-09-30 | $6.00 | $7.38 | 2,187,000 | — | — |
| 1985-09-26 | $5.89 | $7.24 | 1,179,900 | — | — |
| 1985-09-25 | $5.85 | $7.19 | 2,703,600 | — | — |
| 1985-09-24 | $6.04 | $7.43 | 1,639,800 | — | — |
| 1985-09-23 | $6.08 | $7.48 | 729,900 | — | — |
| 1985-09-20 | $6.00 | $7.38 | 1,901,700 | — | — |
| 1985-09-19 | $5.99 | $7.36 | 752,400 | — | — |
| 1985-09-18 | $5.93 | $7.29 | 531,900 | — | — |
| 1985-09-17 | $5.90 | $7.26 | 772,200 | — | — |
| 1985-09-16 | $5.92 | $7.27 | 1,431,900 | — | — |
| 1985-09-13 | $5.92 | $7.27 | 1,102,500 | — | — |
| 1985-09-12 | $5.97 | $7.34 | 1,603,800 | — | — |
| 1985-09-11 | $5.94 | $7.31 | 500,400 | — | — |
| 1985-09-10 | $6.08 | $7.48 | 1,489,500 | — | — |
| 1985-09-09 | $6.08 | $7.48 | 795,600 | — | — |
| 1985-09-06 | $6.08 | $7.48 | 603,000 | — | — |
| 1985-09-05 | $6.08 | $7.39 | 6,887,700 | — | — |
| 1985-09-04 | $6.08 | $7.39 | 293,400 | — | — |
| 1985-09-03 | $6.11 | $7.42 | 345,600 | — | — |
| 1985-08-30 | $6.18 | $7.51 | 554,400 | — | — |
| 1985-08-29 | $6.19 | $7.53 | 645,300 | — | — |
| 1985-08-28 | $6.13 | $7.44 | 1,462,500 | — | — |
| 1985-08-27 | $6.04 | $7.34 | 570,600 | — | — |
| 1985-08-26 | $6.03 | $7.32 | 778,500 | — | — |
| 1985-08-23 | $5.97 | $7.26 | 602,100 | — | — |
| 1985-08-22 | $6.00 | $7.29 | 748,800 | — | — |
| 1985-08-21 | $6.14 | $7.46 | 1,450,800 | — | — |
| 1985-08-20 | $6.17 | $7.49 | 728,100 | — | — |
| 1985-08-19 | $6.21 | $7.54 | 272,700 | — | — |
| 1985-08-16 | $6.18 | $7.51 | 1,388,700 | — | — |
| 1985-08-15 | $6.24 | $7.58 | 755,100 | — | — |
| 1985-08-14 | $6.22 | $7.56 | 375,300 | — | — |
| 1985-08-13 | $6.21 | $7.54 | 636,300 | — | — |
| 1985-08-12 | $6.22 | $7.56 | 481,500 | — | — |
| 1985-08-09 | $6.25 | $7.59 | 434,700 | — | — |
| 1985-08-08 | $6.31 | $7.66 | 3,102,300 | — | — |
| 1985-08-07 | $6.08 | $7.39 | 1,691,100 | — | — |
| 1985-08-06 | $6.03 | $7.32 | 2,565,000 | — | — |
| 1985-08-05 | $6.13 | $7.44 | 1,470,600 | — | — |
| 1985-08-02 | $6.17 | $7.49 | 1,027,800 | — | — |
| 1985-08-01 | $6.19 | $7.53 | 3,537,000 | — | — |
| 1985-07-31 | $6.08 | $7.39 | 2,884,500 | — | — |
| 1985-07-30 | $5.94 | $7.22 | 2,810,700 | — | — |
| 1985-07-29 | $6.03 | $7.32 | 2,876,400 | — | — |
| 1985-07-26 | $6.26 | $7.61 | 1,180,800 | — | — |
| 1985-07-25 | $6.29 | $7.64 | 1,629,000 | — | — |
| 1985-07-24 | $6.38 | $7.75 | 1,307,700 | — | — |
| 1985-07-23 | $6.50 | $7.90 | 3,257,100 | — | — |
| 1985-07-22 | $6.63 | $8.05 | 1,427,400 | — | — |
| 1985-07-19 | $6.69 | $8.13 | 891,000 | — | — |
| 1985-07-18 | $6.64 | $8.07 | 2,326,500 | — | — |
| 1985-07-17 | $6.71 | $8.15 | 2,124,900 | — | — |
| 1985-07-16 | $6.65 | $8.08 | 1,498,500 | — | — |
| 1985-07-15 | $6.57 | $7.98 | 880,200 | — | — |
| 1985-07-12 | $6.61 | $8.03 | 1,596,600 | — | — |
| 1985-07-11 | $6.53 | $7.93 | 4,900,500 | — | — |
| 1985-07-10 | $6.57 | $7.98 | 2,463,300 | — | — |
| 1985-07-09 | $6.50 | $7.90 | 820,800 | — | — |
| 1985-07-08 | $6.44 | $7.83 | 1,688,400 | — | — |
| 1985-07-05 | $6.49 | $7.88 | 1,191,600 | — | — |
| 1985-07-03 | $6.47 | $7.86 | 1,917,900 | — | — |
| 1985-07-02 | $6.54 | $7.95 | 2,072,700 | — | — |
| 1985-07-01 | $6.61 | $8.03 | 1,264,500 | — | — |
| 1985-06-28 | $6.60 | $8.02 | 875,700 | — | — |
| 1985-06-27 | $6.56 | $7.96 | 1,229,400 | — | — |
| 1985-06-26 | $6.47 | $7.86 | 2,119,500 | — | — |
| 1985-06-25 | $6.42 | $7.80 | 803,700 | — | — |
| 1985-06-24 | $6.32 | $7.68 | 1,321,200 | — | — |
| 1985-06-21 | $6.47 | $7.86 | 1,658,700 | — | — |
| 1985-06-20 | $6.32 | $7.68 | 1,677,600 | — | — |
| 1985-06-19 | $6.31 | $7.66 | 1,648,800 | — | — |
| 1985-06-18 | $6.33 | $7.69 | 1,440,000 | — | — |
| 1985-06-17 | $6.24 | $7.58 | 1,373,400 | — | — |
| 1985-06-14 | $6.21 | $7.54 | 1,263,600 | — | — |
| 1985-06-13 | $6.11 | $7.42 | 595,800 | — | — |
| 1985-06-12 | $6.18 | $7.51 | 620,100 | — | — |
| 1985-06-11 | $6.21 | $7.54 | 927,000 | — | — |
| 1985-06-10 | $6.18 | $7.51 | 702,000 | — | — |
| 1985-06-07 | $6.26 | $7.61 | 1,642,500 | — | — |
| 1985-06-06 | $6.21 | $7.54 | 1,065,600 | — | — |
| 1985-06-05 | $6.24 | $7.49 | 2,083,500 | — | — |
| 1985-06-04 | $6.19 | $7.44 | 711,000 | — | — |
| 1985-06-03 | $6.15 | $7.39 | 1,943,100 | — | — |
| 1985-05-31 | $6.14 | $7.37 | 1,186,200 | — | — |
| 1985-05-30 | $6.13 | $7.36 | 1,295,100 | — | — |
| 1985-05-29 | $6.17 | $7.41 | 4,977,000 | — | — |
| 1985-05-28 | $6.28 | $7.54 | 835,200 | — | — |
| 1985-05-24 | $6.33 | $7.61 | 2,219,400 | — | — |
| 1985-05-23 | $6.26 | $7.52 | 2,692,800 | — | — |
| 1985-05-22 | $6.17 | $7.41 | 2,757,600 | — | — |
| 1985-05-21 | $6.35 | $7.62 | 2,814,300 | — | — |
| 1985-05-20 | $6.17 | $7.41 | 2,916,000 | — | — |
| 1985-05-17 | $6.06 | $7.27 | 2,753,100 | — | — |
| 1985-05-16 | $6.03 | $7.24 | 2,448,900 | — | — |
| 1985-05-15 | $5.93 | $7.12 | 3,128,400 | — | — |
| 1985-05-14 | $6.00 | $7.21 | 1,233,000 | — | — |
| 1985-05-13 | $6.06 | $7.27 | 2,115,900 | — | — |
| 1985-05-10 | $6.14 | $7.37 | 2,232,000 | — | — |
| 1985-05-09 | $6.07 | $7.29 | 2,364,300 | — | — |
| 1985-05-08 | $5.97 | $7.17 | 796,500 | — | — |
| 1985-05-07 | $5.99 | $7.19 | 671,400 | — | — |
| 1985-05-06 | $6.03 | $7.24 | 1,876,500 | — | — |
| 1985-05-03 | $6.01 | $7.22 | 2,482,200 | — | — |
| 1985-05-02 | $5.75 | $6.90 | 1,374,300 | — | — |
| 1985-05-01 | $5.64 | $6.77 | 690,300 | — | — |
| 1985-04-30 | $5.71 | $6.85 | 1,166,400 | — | — |
| 1985-04-29 | $5.81 | $6.97 | 765,900 | — | — |
| 1985-04-26 | $5.92 | $7.11 | 643,500 | — | — |
| 1985-04-25 | $6.11 | $7.34 | 3,560,400 | — | — |
| 1985-04-24 | $5.97 | $7.17 | 3,531,600 | — | — |
| 1985-04-23 | $5.76 | $6.92 | 2,347,200 | — | — |
| 1985-04-22 | $5.63 | $6.75 | 2,070,000 | — | — |
| 1985-04-19 | $5.54 | $6.65 | 2,032,200 | — | — |
| 1985-04-18 | $5.53 | $6.64 | 1,773,000 | — | — |
| 1985-04-17 | $5.38 | $6.45 | 636,300 | — | — |
| 1985-04-16 | $5.40 | $6.49 | 710,100 | — | — |
| 1985-04-15 | $5.46 | $6.55 | 1,251,900 | — | — |
| 1985-04-12 | $5.42 | $6.50 | 774,900 | — | — |
| 1985-04-11 | $5.43 | $6.52 | 924,300 | — | — |
| 1985-04-10 | $5.43 | $6.52 | 1,359,900 | — | — |
| 1985-04-09 | $5.33 | $6.40 | 767,700 | — | — |
| 1985-04-08 | $5.36 | $6.44 | 893,700 | — | — |
| 1985-04-04 | $5.38 | $6.45 | 784,800 | — | — |
| 1985-04-03 | $5.42 | $6.50 | 721,800 | — | — |
| 1985-04-02 | $5.50 | $6.60 | 1,056,600 | — | — |
| 1985-04-01 | $5.54 | $6.65 | 1,148,400 | — | — |
| 1985-03-29 | $5.53 | $6.64 | 1,738,800 | — | — |
| 1985-03-28 | $5.42 | $6.50 | 2,364,300 | — | — |
| 1985-03-27 | $5.39 | $6.47 | 302,400 | — | — |
| 1985-03-26 | $5.35 | $6.42 | 1,029,600 | — | — |
| 1985-03-25 | $5.33 | $6.40 | 355,500 | — | — |
| 1985-03-22 | $5.31 | $6.37 | 1,233,000 | — | — |
| 1985-03-21 | $5.35 | $6.42 | 1,494,900 | — | — |
| 1985-03-20 | $5.31 | $6.37 | 1,167,300 | — | — |
| 1985-03-19 | $5.40 | $6.49 | 1,152,000 | — | — |
| 1985-03-18 | $5.39 | $6.47 | 1,665,900 | — | — |
| 1985-03-15 | $5.42 | $6.50 | 1,916,100 | — | — |
| 1985-03-14 | $5.39 | $6.47 | 2,880,000 | — | — |
| 1985-03-13 | $5.43 | $6.52 | 1,344,600 | — | — |
| 1985-03-12 | $5.50 | $6.60 | 5,481,900 | — | — |
| 1985-03-11 | $5.32 | $6.39 | 468,000 | — | — |
| 1985-03-08 | $5.36 | $6.44 | 2,124,000 | — | — |
| 1985-03-07 | $5.38 | $6.45 | 10,530,000 | — | — |
| 1985-03-06 | $5.47 | $6.48 | 10,980,000 | — | — |
| 1985-03-05 | $5.53 | $6.55 | 1,750,500 | — | — |
| 1985-03-04 | $5.53 | $6.55 | 1,080,900 | — | — |
| 1985-03-01 | $5.64 | $6.68 | 1,818,900 | — | — |
| 1985-02-28 | $5.51 | $6.53 | 1,235,700 | — | — |
| 1985-02-27 | $5.42 | $6.42 | 3,920,400 | — | — |
| 1985-02-26 | $5.40 | $6.40 | 3,447,900 | — | — |
| 1985-02-25 | $5.40 | $6.40 | 592,200 | — | — |
| 1985-02-22 | $5.38 | $6.37 | 3,322,800 | — | — |
| 1985-02-21 | $5.33 | $6.32 | 1,108,800 | — | — |
| 1985-02-20 | $5.40 | $6.40 | 2,586,600 | — | — |
| 1985-02-19 | $5.38 | $6.37 | 5,503,500 | — | — |
| 1985-02-15 | $5.32 | $6.30 | 3,303,000 | — | — |
| 1985-02-14 | $5.24 | $6.20 | 2,713,500 | — | — |
| 1985-02-13 | $5.26 | $6.24 | 3,549,600 | — | — |
| 1985-02-12 | $5.11 | $6.06 | 908,100 | — | — |
| 1985-02-11 | $5.21 | $6.17 | 3,116,700 | — | — |
| 1985-02-08 | $5.28 | $6.25 | 1,143,000 | — | — |
| 1985-02-07 | $5.22 | $6.19 | 19,224,000 | — | — |
| 1985-02-06 | $5.40 | $6.40 | 6,565,500 | — | — |
| 1985-02-05 | $5.28 | $6.25 | 4,892,400 | — | — |
| 1985-02-04 | $5.19 | $6.16 | 3,996,900 | — | — |
| 1985-02-01 | $5.08 | $6.02 | 1,017,000 | — | — |
| 1985-01-31 | $5.11 | $6.06 | 4,152,600 | — | — |
| 1985-01-30 | $5.17 | $6.12 | 1,102,500 | — | — |
| 1985-01-29 | $5.24 | $6.20 | 749,700 | — | — |
| 1985-01-28 | $5.19 | $6.16 | 2,587,500 | — | — |
| 1985-01-25 | $5.19 | $6.16 | 626,400 | — | — |
| 1985-01-24 | $5.19 | $6.16 | 1,841,400 | — | — |
| 1985-01-23 | $5.14 | $6.09 | 1,996,200 | — | — |
| 1985-01-22 | $5.10 | $6.04 | 3,661,200 | — | — |
| 1985-01-21 | $5.21 | $6.17 | 3,105,000 | — | — |
| 1985-01-18 | $5.31 | $6.29 | 4,376,700 | — | — |
| 1985-01-17 | $5.19 | $6.16 | 2,351,700 | — | — |
| 1985-01-16 | $5.17 | $6.12 | 2,601,000 | — | — |
| 1985-01-15 | $5.07 | $6.01 | 2,723,400 | — | — |
| 1985-01-14 | $5.07 | $6.01 | 2,173,500 | — | — |
| 1985-01-11 | $4.97 | $5.89 | 1,900,800 | — | — |
| 1985-01-10 | $4.89 | $5.79 | 1,710,900 | — | — |
| 1985-01-09 | $4.85 | $5.74 | 549,900 | — | — |
| 1985-01-08 | $4.85 | $5.74 | 676,800 | — | — |
| 1985-01-07 | $4.89 | $5.79 | 367,200 | — | — |
| 1985-01-04 | $4.86 | $5.76 | 1,065,600 | — | — |
| 1985-01-03 | $4.90 | $5.81 | 1,503,000 | — | — |
| 1985-01-02 | $4.92 | $5.83 | 1,002,600 | — | — |