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 | $6.55 | $9.39 | 1,124,437 | — | — |
| 1985-12-30 | $6.46 | $9.26 | 615,733 | — | — |
| 1985-12-27 | $6.49 | $9.31 | 1,026,222 | — | — |
| 1985-12-26 | $6.43 | $9.22 | 2,673,634 | — | — |
| 1985-12-24 | $6.46 | $9.26 | 575,020 | — | — |
| 1985-12-23 | $6.40 | $9.18 | 815,941 | — | — |
| 1985-12-20 | $6.46 | $9.26 | 1,917,713 | — | — |
| 1985-12-19 | $6.14 | $8.80 | 1,091,279 | — | — |
| 1985-12-18 | $6.08 | $8.71 | 901,565 | — | — |
| 1985-12-17 | $6.02 | $8.62 | 1,846,780 | — | — |
| 1985-12-16 | $6.11 | $8.75 | 1,709,111 | — | — |
| 1985-12-13 | $6.19 | $8.88 | 1,937,860 | — | — |
| 1985-12-12 | $6.05 | $8.67 | 1,863,569 | — | — |
| 1985-12-11 | $6.05 | $8.67 | 1,445,945 | — | — |
| 1985-12-10 | $5.96 | $8.54 | 2,958,206 | — | — |
| 1985-12-09 | $6.05 | $8.67 | 1,396,837 | — | — |
| 1985-12-06 | $6.34 | $9.09 | 1,117,722 | — | — |
| 1985-12-05 | $6.49 | $9.31 | 1,714,148 | — | — |
| 1985-12-04 | $6.49 | $9.31 | 1,121,919 | — | — |
| 1985-12-03 | $6.31 | $9.05 | 892,331 | — | — |
| 1985-12-02 | $6.34 | $9.09 | 925,069 | — | — |
| 1985-11-29 | $6.34 | $9.09 | 1,975,635 | — | — |
| 1985-11-27 | $6.73 | $9.65 | 1,628,524 | — | — |
| 1985-11-26 | $6.52 | $9.35 | 1,340,175 | — | — |
| 1985-11-25 | $6.67 | $9.56 | 1,865,248 | — | — |
| 1985-11-22 | $6.61 | $9.32 | 2,388,642 | — | — |
| 1985-11-21 | $6.28 | $8.86 | 960,326 | — | — |
| 1985-11-20 | $6.11 | $8.61 | 1,424,119 | — | — |
| 1985-11-19 | $6.11 | $8.61 | 1,091,279 | — | — |
| 1985-11-18 | $6.16 | $8.69 | 975,855 | — | — |
| 1985-11-15 | $6.11 | $8.61 | 1,514,360 | — | — |
| 1985-11-14 | $6.22 | $8.78 | 1,729,678 | — | — |
| 1985-11-13 | $6.31 | $8.90 | 1,014,050 | — | — |
| 1985-11-12 | $6.25 | $8.82 | 1,465,252 | — | — |
| 1985-11-11 | $6.31 | $8.90 | 2,310,154 | — | — |
| 1985-11-08 | $6.14 | $8.65 | 931,785 | — | — |
| 1985-11-07 | $6.16 | $8.69 | 1,466,092 | — | — |
| 1985-11-06 | $6.16 | $8.69 | 1,388,863 | — | — |
| 1985-11-05 | $6.25 | $8.82 | 1,468,610 | — | — |
| 1985-11-04 | $6.05 | $8.53 | 957,807 | — | — |
| 1985-11-01 | $5.99 | $8.44 | 1,641,116 | — | — |
| 1985-10-31 | $5.93 | $8.36 | 1,247,416 | — | — |
| 1985-10-30 | $5.96 | $8.40 | 807,966 | — | — |
| 1985-10-29 | $5.96 | $8.40 | 1,232,726 | — | — |
| 1985-10-28 | $5.93 | $8.36 | 1,296,524 | — | — |
| 1985-10-25 | $5.96 | $8.40 | 976,275 | — | — |
| 1985-10-24 | $6.05 | $8.53 | 524,234 | — | — |
| 1985-10-23 | $6.08 | $8.57 | 1,934,083 | — | — |
| 1985-10-22 | $6.08 | $8.57 | 674,075 | — | — |
| 1985-10-21 | $6.02 | $8.48 | 2,121,279 | — | — |
| 1985-10-18 | $6.08 | $8.57 | 807,127 | — | — |
| 1985-10-17 | $6.05 | $8.53 | 967,041 | — | — |
| 1985-10-16 | $6.14 | $8.65 | 845,741 | — | — |
| 1985-10-15 | $5.96 | $8.40 | 1,265,044 | — | — |
| 1985-10-14 | $5.99 | $8.44 | 478,484 | — | — |
| 1985-10-11 | $6.02 | $8.48 | 1,175,224 | — | — |
| 1985-10-10 | $5.99 | $8.44 | 483,940 | — | — |
| 1985-10-09 | $6.02 | $8.48 | 1,162,632 | — | — |
| 1985-10-08 | $5.99 | $8.44 | 548,578 | — | — |
| 1985-10-07 | $6.02 | $8.48 | 877,221 | — | — |
| 1985-10-04 | $6.05 | $8.53 | 822,657 | — | — |
| 1985-10-03 | $6.22 | $8.78 | 1,378,370 | — | — |
| 1985-10-02 | $6.34 | $8.95 | 2,015,928 | — | — |
| 1985-10-01 | $6.37 | $8.99 | 1,091,279 | — | — |
| 1985-09-30 | $6.08 | $8.57 | 975,855 | — | — |
| 1985-09-26 | $6.11 | $8.61 | 1,845,941 | — | — |
| 1985-09-25 | $5.93 | $8.36 | 2,397,037 | — | — |
| 1985-09-24 | $5.93 | $8.36 | 1,927,787 | — | — |
| 1985-09-23 | $6.19 | $8.74 | 933,463 | — | — |
| 1985-09-20 | $6.16 | $8.69 | 967,461 | — | — |
| 1985-09-19 | $6.19 | $8.74 | 1,586,972 | — | — |
| 1985-09-18 | $6.19 | $8.74 | 2,326,523 | — | — |
| 1985-09-17 | $6.16 | $8.69 | 2,489,795 | — | — |
| 1985-09-16 | $6.34 | $8.95 | 1,052,665 | — | — |
| 1985-09-13 | $6.43 | $9.07 | 1,226,010 | — | — |
| 1985-09-12 | $6.49 | $9.16 | 1,879,938 | — | — |
| 1985-09-11 | $6.67 | $9.41 | 1,409,429 | — | — |
| 1985-09-10 | $6.82 | $9.62 | 1,131,992 | — | — |
| 1985-09-09 | $6.70 | $9.45 | 392,021 | — | — |
| 1985-09-06 | $6.67 | $9.41 | 587,192 | — | — |
| 1985-09-05 | $6.64 | $9.37 | 1,027,062 | — | — |
| 1985-09-04 | $6.67 | $9.41 | 472,188 | — | — |
| 1985-09-03 | $6.76 | $9.53 | 469,670 | — | — |
| 1985-08-30 | $6.85 | $9.66 | 389,503 | — | — |
| 1985-08-29 | $6.91 | $9.74 | 337,457 | — | — |
| 1985-08-28 | $6.91 | $9.74 | 494,433 | — | — |
| 1985-08-27 | $6.94 | $9.79 | 725,281 | — | — |
| 1985-08-26 | $6.91 | $9.59 | 2,169,127 | — | — |
| 1985-08-23 | $6.97 | $9.68 | 996,422 | — | — |
| 1985-08-22 | $6.88 | $9.55 | 797,473 | — | — |
| 1985-08-21 | $6.85 | $9.51 | 762,217 | — | — |
| 1985-08-20 | $6.79 | $9.43 | 1,542,061 | — | — |
| 1985-08-19 | $6.67 | $9.26 | 301,361 | — | — |
| 1985-08-16 | $6.67 | $9.26 | 852,457 | — | — |
| 1985-08-15 | $6.70 | $9.30 | 1,324,645 | — | — |
| 1985-08-14 | $6.64 | $9.22 | 1,090,020 | — | — |
| 1985-08-13 | $6.55 | $9.10 | 1,464,832 | — | — |
| 1985-08-12 | $6.70 | $9.30 | 654,348 | — | — |
| 1985-08-09 | $6.70 | $9.30 | 525,073 | — | — |
| 1985-08-08 | $6.67 | $9.26 | 2,471,747 | — | — |
| 1985-08-07 | $6.67 | $9.26 | 2,711,409 | — | — |
| 1985-08-06 | $6.79 | $9.43 | 1,127,375 | — | — |
| 1985-08-05 | $6.97 | $9.68 | 821,397 | — | — |
| 1985-08-02 | $7.03 | $9.76 | 703,875 | — | — |
| 1985-08-01 | $7.03 | $9.76 | 1,827,473 | — | — |
| 1985-07-31 | $7.12 | $9.88 | 938,920 | — | — |
| 1985-07-30 | $7.18 | $9.97 | 432,734 | — | — |
| 1985-07-29 | $7.15 | $9.92 | 849,939 | — | — |
| 1985-07-26 | $7.18 | $9.97 | 2,313,092 | — | — |
| 1985-07-25 | $7.06 | $9.80 | 1,903,862 | — | — |
| 1985-07-24 | $6.82 | $9.47 | 1,511,002 | — | — |
| 1985-07-23 | $6.70 | $9.30 | 1,941,218 | — | — |
| 1985-07-22 | $6.70 | $9.30 | 1,201,666 | — | — |
| 1985-07-19 | $6.82 | $9.47 | 1,068,614 | — | — |
| 1985-07-18 | $6.73 | $9.35 | 1,257,070 | — | — |
| 1985-07-17 | $6.67 | $9.26 | 912,058 | — | — |
| 1985-07-16 | $6.70 | $9.30 | 1,740,171 | — | — |
| 1985-07-15 | $6.64 | $9.22 | 1,504,706 | — | — |
| 1985-07-12 | $6.73 | $9.35 | 679,531 | — | — |
| 1985-07-11 | $6.76 | $9.39 | 3,363,658 | — | — |
| 1985-07-10 | $6.97 | $9.68 | 1,458,117 | — | — |
| 1985-07-09 | $6.94 | $9.63 | 1,709,111 | — | — |
| 1985-07-08 | $7.03 | $9.76 | 910,798 | — | — |
| 1985-07-05 | $7.09 | $9.84 | 397,477 | — | — |
| 1985-07-03 | $7.00 | $9.72 | 904,503 | — | — |
| 1985-07-02 | $6.97 | $9.68 | 2,330,721 | — | — |
| 1985-07-01 | $6.97 | $9.68 | 1,978,573 | — | — |
| 1985-06-28 | $6.97 | $9.68 | 2,183,818 | — | — |
| 1985-06-27 | $6.88 | $9.55 | 1,521,495 | — | — |
| 1985-06-26 | $6.97 | $9.68 | 1,055,603 | — | — |
| 1985-06-25 | $6.97 | $9.68 | 971,658 | — | — |
| 1985-06-24 | $6.91 | $9.59 | 1,386,344 | — | — |
| 1985-06-21 | $6.91 | $9.59 | 1,087,082 | — | — |
| 1985-06-20 | $6.76 | $9.39 | 951,512 | — | — |
| 1985-06-19 | $6.88 | $9.55 | 509,124 | — | — |
| 1985-06-18 | $6.91 | $9.59 | 2,695,879 | — | — |
| 1985-06-17 | $7.06 | $9.80 | 867,147 | — | — |
| 1985-06-14 | $7.12 | $9.88 | 995,582 | — | — |
| 1985-06-13 | $7.15 | $9.92 | 1,856,854 | — | — |
| 1985-06-12 | $7.18 | $9.97 | 1,789,278 | — | — |
| 1985-06-11 | $7.33 | $10.17 | 684,148 | — | — |
| 1985-06-10 | $7.36 | $10.21 | 827,693 | — | — |
| 1985-06-07 | $7.39 | $10.26 | 507,865 | — | — |
| 1985-06-06 | $7.45 | $10.34 | 5,918,091 | — | — |
| 1985-06-05 | $7.42 | $10.30 | 1,649,930 | — | — |
| 1985-06-04 | $7.45 | $10.34 | 1,877,840 | — | — |
| 1985-06-03 | $7.45 | $10.34 | 1,266,723 | — | — |
| 1985-05-31 | $7.53 | $10.46 | 4,365,117 | — | — |
| 1985-05-30 | $7.45 | $10.34 | 4,763,853 | — | — |
| 1985-05-29 | $7.18 | $9.97 | 988,027 | — | — |
| 1985-05-28 | $7.30 | $10.13 | 475,966 | — | — |
| 1985-05-24 | $7.36 | $10.06 | 2,291,267 | — | — |
| 1985-05-23 | $7.33 | $10.02 | 874,702 | — | — |
| 1985-05-22 | $7.30 | $9.98 | 1,140,387 | — | — |
| 1985-05-21 | $7.30 | $9.98 | 1,275,118 | — | — |
| 1985-05-20 | $7.27 | $9.94 | 734,935 | — | — |
| 1985-05-17 | $7.27 | $9.94 | 472,608 | — | — |
| 1985-05-16 | $7.33 | $10.02 | 496,532 | — | — |
| 1985-05-15 | $7.27 | $9.94 | 1,293,166 | — | — |
| 1985-05-14 | $7.30 | $9.98 | 857,494 | — | — |
| 1985-05-13 | $7.33 | $10.02 | 506,605 | — | — |
| 1985-05-10 | $7.36 | $10.06 | 1,048,048 | — | — |
| 1985-05-09 | $7.24 | $9.90 | 546,479 | — | — |
| 1985-05-08 | $7.18 | $9.82 | 892,331 | — | — |
| 1985-05-07 | $7.12 | $9.74 | 1,529,890 | — | — |
| 1985-05-06 | $7.15 | $9.78 | 1,432,934 | — | — |
| 1985-05-03 | $7.33 | $10.02 | 1,250,354 | — | — |
| 1985-05-02 | $7.36 | $10.06 | 699,258 | — | — |
| 1985-05-01 | $7.27 | $9.94 | 571,243 | — | — |
| 1985-04-30 | $7.50 | $10.27 | 1,849,718 | — | — |
| 1985-04-29 | $7.62 | $10.43 | 963,683 | — | — |
| 1985-04-26 | $7.45 | $10.19 | 512,482 | — | — |
| 1985-04-25 | $7.53 | $10.31 | 773,129 | — | — |
| 1985-04-24 | $7.56 | $10.35 | 1,408,170 | — | — |
| 1985-04-23 | $7.56 | $10.35 | 1,158,015 | — | — |
| 1985-04-22 | $7.56 | $10.35 | 1,554,233 | — | — |
| 1985-04-19 | $7.27 | $9.94 | 939,759 | — | — |
| 1985-04-18 | $7.21 | $9.86 | 1,772,489 | — | — |
| 1985-04-17 | $7.24 | $9.90 | 834,409 | — | — |
| 1985-04-16 | $7.24 | $9.90 | 1,220,134 | — | — |
| 1985-04-15 | $7.24 | $9.90 | 554,874 | — | — |
| 1985-04-12 | $7.24 | $9.90 | 384,886 | — | — |
| 1985-04-11 | $7.18 | $9.82 | 814,262 | — | — |
| 1985-04-10 | $7.30 | $9.98 | 1,100,093 | — | — |
| 1985-04-09 | $7.15 | $9.78 | 671,137 | — | — |
| 1985-04-08 | $7.21 | $9.86 | 928,007 | — | — |
| 1985-04-04 | $7.24 | $9.90 | 590,550 | — | — |
| 1985-04-03 | $7.21 | $9.86 | 642,176 | — | — |
| 1985-04-02 | $7.21 | $9.86 | 704,715 | — | — |
| 1985-04-01 | $7.39 | $10.11 | 701,357 | — | — |
| 1985-03-29 | $7.30 | $9.98 | 312,693 | — | — |
| 1985-03-28 | $7.21 | $9.86 | 715,627 | — | — |
| 1985-03-27 | $7.36 | $10.06 | 543,121 | — | — |
| 1985-03-26 | $7.33 | $10.02 | 716,467 | — | — |
| 1985-03-25 | $7.18 | $9.82 | 953,190 | — | — |
| 1985-03-22 | $7.12 | $9.74 | 664,841 | — | — |
| 1985-03-21 | $7.18 | $9.82 | 1,031,259 | — | — |
| 1985-03-20 | $7.30 | $9.98 | 742,070 | — | — |
| 1985-03-19 | $7.36 | $10.06 | 1,602,502 | — | — |
| 1985-03-18 | $7.27 | $9.94 | 994,743 | — | — |
| 1985-03-15 | $7.27 | $9.94 | 1,049,307 | — | — |
| 1985-03-14 | $7.24 | $9.90 | 681,630 | — | — |
| 1985-03-13 | $7.24 | $9.90 | 712,270 | — | — |
| 1985-03-12 | $7.42 | $10.15 | 810,065 | — | — |
| 1985-03-11 | $7.42 | $10.15 | 866,308 | — | — |
| 1985-03-08 | $7.42 | $10.15 | 1,462,314 | — | — |
| 1985-03-07 | $7.33 | $10.02 | 2,308,475 | — | — |
| 1985-03-06 | $7.48 | $10.23 | 2,354,225 | — | — |
| 1985-03-05 | $7.48 | $10.23 | 1,865,248 | — | — |
| 1985-03-04 | $7.50 | $10.27 | 1,846,360 | — | — |
| 1985-03-01 | $7.59 | $10.39 | 2,010,892 | — | — |
| 1985-02-28 | $7.56 | $10.35 | 1,776,686 | — | — |
| 1985-02-27 | $7.33 | $10.02 | 1,184,877 | — | — |
| 1985-02-26 | $7.21 | $9.86 | 986,349 | — | — |
| 1985-02-25 | $7.15 | $9.63 | 3,329,241 | — | — |
| 1985-02-22 | $7.06 | $9.51 | 2,367,236 | — | — |
| 1985-02-21 | $7.27 | $9.79 | 3,157,994 | — | — |
| 1985-02-20 | $7.12 | $9.59 | 1,520,656 | — | — |
| 1985-02-19 | $7.24 | $9.75 | 866,308 | — | — |
| 1985-02-15 | $7.27 | $9.79 | 721,923 | — | — |
| 1985-02-14 | $7.48 | $10.07 | 830,631 | — | — |
| 1985-02-13 | $7.62 | $10.28 | 1,703,235 | — | — |
| 1985-02-12 | $7.42 | $9.99 | 1,335,978 | — | — |
| 1985-02-11 | $7.56 | $10.19 | 667,359 | — | — |
| 1985-02-08 | $7.50 | $10.11 | 1,309,535 | — | — |
| 1985-02-07 | $7.59 | $10.24 | 1,984,449 | — | — |
| 1985-02-06 | $7.56 | $10.19 | 1,717,925 | — | — |
| 1985-02-05 | $7.39 | $9.95 | 1,678,891 | — | — |
| 1985-02-04 | $7.39 | $9.95 | 1,636,499 | — | — |
| 1985-02-01 | $7.33 | $9.87 | 1,664,201 | — | — |
| 1985-01-31 | $7.39 | $9.95 | 3,377,509 | — | — |
| 1985-01-30 | $7.21 | $9.71 | 4,449,061 | — | — |
| 1985-01-29 | $6.85 | $9.23 | 1,926,947 | — | — |
| 1985-01-28 | $6.73 | $9.07 | 1,721,703 | — | — |
| 1985-01-25 | $6.76 | $9.11 | 843,643 | — | — |
| 1985-01-24 | $6.73 | $9.07 | 1,083,724 | — | — |
| 1985-01-23 | $6.85 | $9.23 | 1,412,787 | — | — |
| 1985-01-22 | $6.91 | $9.31 | 2,089,800 | — | — |
| 1985-01-21 | $6.91 | $9.31 | 1,747,306 | — | — |
| 1985-01-18 | $6.43 | $8.67 | 780,265 | — | — |
| 1985-01-17 | $6.46 | $8.71 | 888,553 | — | — |
| 1985-01-16 | $6.46 | $8.71 | 2,311,833 | — | — |
| 1985-01-15 | $6.46 | $8.71 | 4,373,511 | — | — |
| 1985-01-14 | $6.55 | $8.83 | 1,958,846 | — | — |
| 1985-01-11 | $6.52 | $8.79 | 1,603,341 | — | — |
| 1985-01-10 | $6.67 | $8.99 | 2,211,939 | — | — |
| 1985-01-09 | $6.55 | $8.83 | 1,244,898 | — | — |
| 1985-01-08 | $6.31 | $8.51 | 758,439 | — | — |
| 1985-01-07 | $6.34 | $8.55 | 1,559,690 | — | — |
| 1985-01-04 | $6.52 | $8.79 | 1,782,143 | — | — |
| 1985-01-03 | $6.55 | $8.83 | 1,316,670 | — | — |
| 1985-01-02 | $6.79 | $9.15 | 723,182 | — | — |