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 | $6.77 | $10.47 | 1,272,000 | — | — |
| 1985-12-30 | $6.77 | $10.47 | 1,296,000 | — | — |
| 1985-12-27 | $6.68 | $10.32 | 811,200 | — | — |
| 1985-12-26 | $6.65 | $10.27 | 1,765,200 | — | — |
| 1985-12-24 | $6.71 | $10.37 | 1,476,000 | — | — |
| 1985-12-23 | $6.75 | $10.43 | 1,712,400 | — | — |
| 1985-12-20 | $6.80 | $10.52 | 2,040,000 | — | — |
| 1985-12-19 | $6.70 | $10.35 | 1,328,400 | — | — |
| 1985-12-18 | $6.71 | $10.37 | 2,553,600 | — | — |
| 1985-12-17 | $6.82 | $10.55 | 2,596,800 | — | — |
| 1985-12-16 | $6.80 | $10.52 | 2,293,200 | — | — |
| 1985-12-13 | $6.71 | $10.37 | 3,241,200 | — | — |
| 1985-12-12 | $6.67 | $10.31 | 2,716,800 | — | — |
| 1985-12-11 | $6.57 | $10.16 | 4,161,600 | — | — |
| 1985-12-10 | $6.40 | $9.89 | 1,971,600 | — | — |
| 1985-12-09 | $6.38 | $9.86 | 3,264,000 | — | — |
| 1985-12-06 | $6.31 | $9.76 | 1,476,000 | — | — |
| 1985-12-05 | $6.33 | $9.79 | 1,484,400 | — | — |
| 1985-12-04 | $6.33 | $9.79 | 1,806,000 | — | — |
| 1985-12-03 | $6.24 | $9.65 | 1,021,200 | — | — |
| 1985-12-02 | $6.27 | $9.69 | 1,360,800 | — | — |
| 1985-11-29 | $6.35 | $9.82 | 1,198,800 | — | — |
| 1985-11-27 | $6.32 | $9.77 | 2,439,600 | — | — |
| 1985-11-26 | $6.25 | $9.66 | 1,076,400 | — | — |
| 1985-11-25 | $6.23 | $9.63 | 693,600 | — | — |
| 1985-11-22 | $6.23 | $9.63 | 2,389,200 | — | — |
| 1985-11-21 | $6.25 | $9.66 | 3,850,800 | — | — |
| 1985-11-20 | $6.14 | $9.48 | 1,867,200 | — | — |
| 1985-11-19 | $6.17 | $9.53 | 5,002,800 | — | — |
| 1985-11-18 | $6.08 | $9.40 | 2,474,400 | — | — |
| 1985-11-15 | $6.11 | $9.36 | 3,148,800 | — | — |
| 1985-11-14 | $6.04 | $9.25 | 998,400 | — | — |
| 1985-11-13 | $6.01 | $9.20 | 955,200 | — | — |
| 1985-11-12 | $6.00 | $9.19 | 2,949,600 | — | — |
| 1985-11-11 | $5.94 | $9.09 | 1,597,200 | — | — |
| 1985-11-08 | $5.91 | $9.04 | 724,800 | — | — |
| 1985-11-07 | $5.88 | $9.00 | 922,800 | — | — |
| 1985-11-06 | $5.85 | $8.96 | 4,033,200 | — | — |
| 1985-11-05 | $5.80 | $8.89 | 1,736,400 | — | — |
| 1985-11-04 | $5.78 | $8.85 | 3,426,000 | — | — |
| 1985-11-01 | $5.78 | $8.85 | 1,086,000 | — | — |
| 1985-10-31 | $5.71 | $8.74 | 2,109,600 | — | — |
| 1985-10-30 | $5.77 | $8.84 | 3,144,000 | — | — |
| 1985-10-29 | $5.76 | $8.82 | 964,800 | — | — |
| 1985-10-28 | $5.76 | $8.82 | 795,600 | — | — |
| 1985-10-25 | $5.78 | $8.85 | 651,600 | — | — |
| 1985-10-24 | $5.79 | $8.87 | 630,000 | — | — |
| 1985-10-23 | $5.82 | $8.92 | 631,200 | — | — |
| 1985-10-22 | $5.86 | $8.98 | 1,197,600 | — | — |
| 1985-10-21 | $5.80 | $8.89 | 865,200 | — | — |
| 1985-10-18 | $5.76 | $8.82 | 933,600 | — | — |
| 1985-10-17 | $5.81 | $8.90 | 2,624,400 | — | — |
| 1985-10-16 | $5.75 | $8.81 | 3,483,600 | — | — |
| 1985-10-15 | $5.72 | $8.76 | 2,120,400 | — | — |
| 1985-10-14 | $5.72 | $8.76 | 2,151,600 | — | — |
| 1985-10-11 | $5.70 | $8.73 | 1,537,200 | — | — |
| 1985-10-10 | $5.67 | $8.68 | 1,164,000 | — | — |
| 1985-10-09 | $5.67 | $8.68 | 886,800 | — | — |
| 1985-10-08 | $5.68 | $8.69 | 848,400 | — | — |
| 1985-10-07 | $5.60 | $8.58 | 2,437,200 | — | — |
| 1985-10-04 | $5.66 | $8.66 | 1,063,200 | — | — |
| 1985-10-03 | $5.63 | $8.61 | 1,090,800 | — | — |
| 1985-10-02 | $5.72 | $8.76 | 825,600 | — | — |
| 1985-10-01 | $5.79 | $8.87 | 944,400 | — | — |
| 1985-09-30 | $5.75 | $8.81 | 1,646,400 | — | — |
| 1985-09-26 | $5.76 | $8.82 | 1,635,600 | — | — |
| 1985-09-25 | $5.71 | $8.74 | 387,600 | — | — |
| 1985-09-24 | $5.76 | $8.82 | 531,600 | — | — |
| 1985-09-23 | $5.82 | $8.92 | 766,800 | — | — |
| 1985-09-20 | $5.77 | $8.84 | 1,056,000 | — | — |
| 1985-09-19 | $5.81 | $8.90 | 704,400 | — | — |
| 1985-09-18 | $5.75 | $8.81 | 1,072,800 | — | — |
| 1985-09-17 | $5.76 | $8.82 | 2,967,600 | — | — |
| 1985-09-16 | $5.81 | $8.90 | 1,298,400 | — | — |
| 1985-09-13 | $5.80 | $8.89 | 1,189,200 | — | — |
| 1985-09-12 | $5.80 | $8.89 | 894,000 | — | — |
| 1985-09-11 | $5.81 | $8.90 | 722,400 | — | — |
| 1985-09-10 | $5.86 | $8.98 | 501,600 | — | — |
| 1985-09-09 | $5.88 | $9.00 | 1,028,400 | — | — |
| 1985-09-06 | $5.89 | $9.01 | 1,498,800 | — | — |
| 1985-09-05 | $5.84 | $8.95 | 4,113,600 | — | — |
| 1985-09-04 | $5.92 | $9.06 | 708,000 | — | — |
| 1985-09-03 | $5.95 | $9.11 | 711,600 | — | — |
| 1985-08-30 | $5.95 | $9.11 | 517,200 | — | — |
| 1985-08-29 | $5.96 | $9.12 | 532,800 | — | — |
| 1985-08-28 | $5.98 | $9.16 | 618,000 | — | — |
| 1985-08-27 | $5.95 | $9.11 | 1,177,200 | — | — |
| 1985-08-26 | $5.93 | $9.08 | 997,200 | — | — |
| 1985-08-23 | $5.97 | $9.14 | 507,600 | — | — |
| 1985-08-22 | $5.95 | $9.11 | 782,400 | — | — |
| 1985-08-21 | $6.00 | $9.19 | 2,984,400 | — | — |
| 1985-08-20 | $6.02 | $9.22 | 1,297,200 | — | — |
| 1985-08-19 | $5.99 | $9.17 | 762,000 | — | — |
| 1985-08-16 | $6.03 | $9.15 | 922,800 | — | — |
| 1985-08-15 | $5.98 | $9.07 | 1,256,400 | — | — |
| 1985-08-14 | $5.97 | $9.06 | 1,000,800 | — | — |
| 1985-08-13 | $5.97 | $9.06 | 1,044,000 | — | — |
| 1985-08-12 | $6.01 | $9.12 | 1,089,600 | — | — |
| 1985-08-09 | $6.07 | $9.22 | 1,869,600 | — | — |
| 1985-08-08 | $6.09 | $9.25 | 1,681,200 | — | — |
| 1985-08-07 | $6.09 | $9.25 | 999,600 | — | — |
| 1985-08-06 | $6.09 | $9.25 | 1,966,800 | — | — |
| 1985-08-05 | $6.17 | $9.36 | 522,000 | — | — |
| 1985-08-02 | $6.25 | $9.49 | 954,000 | — | — |
| 1985-08-01 | $6.24 | $9.47 | 1,110,000 | — | — |
| 1985-07-31 | $6.24 | $9.47 | 1,167,600 | — | — |
| 1985-07-30 | $6.20 | $9.41 | 1,562,400 | — | — |
| 1985-07-29 | $6.21 | $9.42 | 1,843,200 | — | — |
| 1985-07-26 | $6.29 | $9.55 | 2,912,400 | — | — |
| 1985-07-25 | $6.16 | $9.34 | 1,399,200 | — | — |
| 1985-07-24 | $6.09 | $9.25 | 988,800 | — | — |
| 1985-07-23 | $6.15 | $9.33 | 1,509,600 | — | — |
| 1985-07-22 | $6.17 | $9.36 | 812,400 | — | — |
| 1985-07-19 | $6.13 | $9.30 | 696,000 | — | — |
| 1985-07-18 | $6.08 | $9.23 | 1,362,000 | — | — |
| 1985-07-17 | $6.06 | $9.20 | 3,625,200 | — | — |
| 1985-07-16 | $5.94 | $9.01 | 4,431,600 | — | — |
| 1985-07-15 | $5.94 | $9.01 | 1,736,400 | — | — |
| 1985-07-12 | $5.95 | $9.03 | 1,526,400 | — | — |
| 1985-07-11 | $6.01 | $9.12 | 878,400 | — | — |
| 1985-07-10 | $6.04 | $9.17 | 1,224,000 | — | — |
| 1985-07-09 | $6.07 | $9.22 | 1,076,400 | — | — |
| 1985-07-08 | $6.10 | $9.26 | 1,533,600 | — | — |
| 1985-07-05 | $6.14 | $9.31 | 578,400 | — | — |
| 1985-07-03 | $6.11 | $9.28 | 1,610,400 | — | — |
| 1985-07-02 | $6.15 | $9.33 | 1,543,200 | — | — |
| 1985-07-01 | $6.14 | $9.31 | 1,554,000 | — | — |
| 1985-06-28 | $6.11 | $9.28 | 1,117,200 | — | — |
| 1985-06-27 | $6.05 | $9.18 | 1,114,800 | — | — |
| 1985-06-26 | $5.97 | $9.06 | 1,687,200 | — | — |
| 1985-06-25 | $5.91 | $8.96 | 1,544,400 | — | — |
| 1985-06-24 | $5.81 | $8.82 | 1,408,800 | — | — |
| 1985-06-21 | $5.82 | $8.84 | 2,575,200 | — | — |
| 1985-06-20 | $5.79 | $8.79 | 3,356,400 | — | — |
| 1985-06-19 | $5.80 | $8.81 | 1,897,200 | — | — |
| 1985-06-18 | $5.82 | $8.84 | 1,539,600 | — | — |
| 1985-06-17 | $5.79 | $8.79 | 1,374,000 | — | — |
| 1985-06-14 | $5.78 | $8.77 | 1,910,400 | — | — |
| 1985-06-13 | $5.78 | $8.77 | 1,617,600 | — | — |
| 1985-06-12 | $5.84 | $8.87 | 1,612,800 | — | — |
| 1985-06-11 | $5.92 | $8.98 | 2,643,600 | — | — |
| 1985-06-10 | $5.97 | $9.06 | 1,045,200 | — | — |
| 1985-06-07 | $6.00 | $9.11 | 1,262,400 | — | — |
| 1985-06-06 | $5.97 | $9.06 | 1,681,200 | — | — |
| 1985-06-05 | $5.97 | $9.06 | 916,800 | — | — |
| 1985-06-04 | $6.02 | $9.14 | 4,419,600 | — | — |
| 1985-06-03 | $5.98 | $9.07 | 1,374,000 | — | — |
| 1985-05-31 | $5.92 | $8.98 | 1,388,400 | — | — |
| 1985-05-30 | $5.83 | $8.85 | 1,081,200 | — | — |
| 1985-05-29 | $5.82 | $8.84 | 1,078,800 | — | — |
| 1985-05-28 | $5.82 | $8.84 | 964,800 | — | — |
| 1985-05-24 | $5.76 | $8.74 | 1,944,000 | — | — |
| 1985-05-23 | $5.78 | $8.77 | 1,356,000 | — | — |
| 1985-05-22 | $5.82 | $8.84 | 2,590,800 | — | — |
| 1985-05-21 | $5.92 | $8.98 | 1,724,400 | — | — |
| 1985-05-20 | $5.86 | $8.90 | 5,809,200 | — | — |
| 1985-05-17 | $5.70 | $8.57 | 2,126,400 | — | — |
| 1985-05-16 | $5.68 | $8.53 | 1,921,200 | — | — |
| 1985-05-15 | $5.68 | $8.53 | 1,855,200 | — | — |
| 1985-05-14 | $5.71 | $8.58 | 1,245,600 | — | — |
| 1985-05-13 | $5.75 | $8.64 | 2,571,600 | — | — |
| 1985-05-10 | $5.66 | $8.50 | 3,978,000 | — | — |
| 1985-05-09 | $5.60 | $8.42 | 3,697,200 | — | — |
| 1985-05-08 | $5.69 | $8.55 | 5,364,000 | — | — |
| 1985-05-07 | $5.72 | $8.60 | 1,360,800 | — | — |
| 1985-05-06 | $5.76 | $8.66 | 1,718,400 | — | — |
| 1985-05-03 | $5.72 | $8.60 | 1,399,200 | — | — |
| 1985-05-02 | $5.74 | $8.63 | 2,672,400 | — | — |
| 1985-05-01 | $5.73 | $8.61 | 1,269,600 | — | — |
| 1985-04-30 | $5.74 | $8.63 | 3,459,600 | — | — |
| 1985-04-29 | $5.88 | $8.83 | 688,800 | — | — |
| 1985-04-26 | $5.96 | $8.96 | 1,220,400 | — | — |
| 1985-04-25 | $5.99 | $9.00 | 741,600 | — | — |
| 1985-04-24 | $5.99 | $9.00 | 762,000 | — | — |
| 1985-04-23 | $6.00 | $9.02 | 699,600 | — | — |
| 1985-04-22 | $5.98 | $8.99 | 543,600 | — | — |
| 1985-04-19 | $6.00 | $9.02 | 873,600 | — | — |
| 1985-04-18 | $5.98 | $8.99 | 279,600 | — | — |
| 1985-04-17 | $6.01 | $9.03 | 445,200 | — | — |
| 1985-04-16 | $5.95 | $8.94 | 714,000 | — | — |
| 1985-04-15 | $5.90 | $8.86 | 1,100,400 | — | — |
| 1985-04-12 | $5.93 | $8.91 | 1,014,000 | — | — |
| 1985-04-11 | $5.94 | $8.93 | 1,106,400 | — | — |
| 1985-04-10 | $5.95 | $8.94 | 1,604,400 | — | — |
| 1985-04-09 | $5.94 | $8.93 | 1,593,600 | — | — |
| 1985-04-08 | $5.92 | $8.89 | 872,400 | — | — |
| 1985-04-04 | $5.90 | $8.86 | 936,000 | — | — |
| 1985-04-03 | $5.85 | $8.80 | 1,287,600 | — | — |
| 1985-04-02 | $5.91 | $8.88 | 1,281,600 | — | — |
| 1985-04-01 | $5.93 | $8.91 | 727,200 | — | — |
| 1985-03-29 | $5.85 | $8.80 | 948,000 | — | — |
| 1985-03-28 | $5.94 | $8.93 | 576,000 | — | — |
| 1985-03-27 | $5.94 | $8.93 | 1,462,800 | — | — |
| 1985-03-26 | $6.00 | $9.02 | 3,009,600 | — | — |
| 1985-03-25 | $6.03 | $9.07 | 706,800 | — | — |
| 1985-03-22 | $6.08 | $9.14 | 1,442,400 | — | — |
| 1985-03-21 | $6.09 | $9.16 | 1,222,800 | — | — |
| 1985-03-20 | $6.02 | $9.05 | 770,400 | — | — |
| 1985-03-19 | $6.01 | $9.03 | 1,478,400 | — | — |
| 1985-03-18 | $5.97 | $8.97 | 2,439,600 | — | — |
| 1985-03-15 | $6.00 | $9.02 | 2,683,200 | — | — |
| 1985-03-14 | $6.13 | $9.21 | 879,600 | — | — |
| 1985-03-13 | $6.16 | $9.25 | 1,118,400 | — | — |
| 1985-03-12 | $6.25 | $9.39 | 1,570,800 | — | — |
| 1985-03-11 | $6.27 | $9.43 | 1,203,600 | — | — |
| 1985-03-08 | $6.31 | $9.49 | 901,200 | — | — |
| 1985-03-07 | $6.30 | $9.47 | 736,800 | — | — |
| 1985-03-06 | $6.31 | $9.49 | 453,600 | — | — |
| 1985-03-05 | $6.32 | $9.50 | 733,200 | — | — |
| 1985-03-04 | $6.33 | $9.52 | 517,200 | — | — |
| 1985-03-01 | $6.40 | $9.61 | 1,477,200 | — | — |
| 1985-02-28 | $6.31 | $9.49 | 716,400 | — | — |
| 1985-02-27 | $6.30 | $9.47 | 541,200 | — | — |
| 1985-02-26 | $6.28 | $9.44 | 988,800 | — | — |
| 1985-02-25 | $6.25 | $9.39 | 564,000 | — | — |
| 1985-02-22 | $6.26 | $9.41 | 715,200 | — | — |
| 1985-02-21 | $6.30 | $9.47 | 1,304,400 | — | — |
| 1985-02-20 | $6.40 | $9.61 | 546,000 | — | — |
| 1985-02-19 | $6.40 | $9.61 | 541,200 | — | — |
| 1985-02-15 | $6.44 | $9.68 | 754,800 | — | — |
| 1985-02-14 | $6.49 | $9.67 | 1,152,000 | — | — |
| 1985-02-13 | $6.44 | $9.60 | 1,864,800 | — | — |
| 1985-02-12 | $6.34 | $9.46 | 752,400 | — | — |
| 1985-02-11 | $6.36 | $9.49 | 739,200 | — | — |
| 1985-02-08 | $6.38 | $9.50 | 985,200 | — | — |
| 1985-02-07 | $6.31 | $9.41 | 613,200 | — | — |
| 1985-02-06 | $6.29 | $9.38 | 634,800 | — | — |
| 1985-02-05 | $6.38 | $9.50 | 1,354,800 | — | — |
| 1985-02-04 | $6.32 | $9.43 | 471,600 | — | — |
| 1985-02-01 | $6.27 | $9.35 | 628,800 | — | — |
| 1985-01-31 | $6.34 | $9.46 | 655,200 | — | — |
| 1985-01-30 | $6.41 | $9.55 | 2,334,000 | — | — |
| 1985-01-29 | $6.36 | $9.49 | 658,800 | — | — |
| 1985-01-28 | $6.27 | $9.35 | 1,618,800 | — | — |
| 1985-01-25 | $6.32 | $9.43 | 2,196,000 | — | — |
| 1985-01-24 | $6.34 | $9.46 | 1,698,000 | — | — |
| 1985-01-23 | $6.46 | $9.63 | 967,200 | — | — |
| 1985-01-22 | $6.28 | $9.36 | 2,943,600 | — | — |
| 1985-01-21 | $6.26 | $9.33 | 2,491,200 | — | — |
| 1985-01-18 | $6.15 | $9.16 | 1,522,800 | — | — |
| 1985-01-17 | $6.14 | $9.15 | 2,208,000 | — | — |
| 1985-01-16 | $6.13 | $9.13 | 2,023,200 | — | — |
| 1985-01-15 | $6.04 | $9.01 | 5,568,000 | — | — |
| 1985-01-14 | $5.96 | $8.88 | 3,676,800 | — | — |
| 1985-01-11 | $5.83 | $8.70 | 2,179,200 | — | — |
| 1985-01-10 | $5.75 | $8.57 | 2,278,800 | — | — |
| 1985-01-09 | $5.69 | $8.48 | 627,600 | — | — |
| 1985-01-08 | $5.66 | $8.43 | 994,800 | — | — |
| 1985-01-07 | $5.69 | $8.48 | 1,552,800 | — | — |
| 1985-01-04 | $5.68 | $8.46 | 1,120,800 | — | — |
| 1985-01-03 | $5.74 | $8.56 | 1,485,600 | — | — |
| 1985-01-02 | $5.70 | $8.49 | 544,800 | — | — |