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 | $6.97 | $10.82 | 752,000 | — | — |
| 1985-12-30 | $6.94 | $10.77 | 1,033,600 | — | — |
| 1985-12-27 | $6.81 | $10.57 | 729,600 | — | — |
| 1985-12-26 | $6.73 | $10.44 | 857,600 | — | — |
| 1985-12-24 | $6.66 | $10.33 | 1,284,800 | — | — |
| 1985-12-23 | $6.72 | $10.43 | 1,428,800 | — | — |
| 1985-12-20 | $6.75 | $10.48 | 2,825,600 | — | — |
| 1985-12-19 | $6.80 | $10.55 | 2,240,000 | — | — |
| 1985-12-18 | $6.74 | $10.47 | 2,556,800 | — | — |
| 1985-12-17 | $6.69 | $10.38 | 4,014,400 | — | — |
| 1985-12-16 | $6.86 | $10.65 | 3,457,600 | — | — |
| 1985-12-13 | $6.80 | $10.56 | 4,337,600 | — | — |
| 1985-12-12 | $6.77 | $10.50 | 1,664,000 | — | — |
| 1985-12-11 | $6.74 | $10.47 | 2,755,200 | — | — |
| 1985-12-10 | $6.75 | $10.48 | 2,649,600 | — | — |
| 1985-12-09 | $6.59 | $10.23 | 2,707,200 | — | — |
| 1985-12-06 | $6.47 | $10.04 | 2,960,000 | — | — |
| 1985-12-05 | $6.41 | $9.94 | 1,894,400 | — | — |
| 1985-12-04 | $6.57 | $10.20 | 2,708,800 | — | — |
| 1985-12-03 | $6.43 | $9.98 | 1,683,200 | — | — |
| 1985-12-02 | $6.42 | $9.97 | 1,569,600 | — | — |
| 1985-11-29 | $6.48 | $10.07 | 1,553,600 | — | — |
| 1985-11-27 | $6.49 | $10.08 | 1,881,600 | — | — |
| 1985-11-26 | $6.29 | $9.76 | 1,676,800 | — | — |
| 1985-11-25 | $6.24 | $9.69 | 2,166,400 | — | — |
| 1985-11-22 | $6.20 | $9.63 | 2,798,400 | — | — |
| 1985-11-21 | $6.20 | $9.62 | 2,096,000 | — | — |
| 1985-11-20 | $6.14 | $9.53 | 1,294,400 | — | — |
| 1985-11-19 | $6.19 | $9.60 | 2,950,400 | — | — |
| 1985-11-18 | $6.18 | $9.59 | 1,590,400 | — | — |
| 1985-11-15 | $6.16 | $9.56 | 1,395,200 | — | — |
| 1985-11-14 | $6.20 | $9.62 | 2,332,800 | — | — |
| 1985-11-13 | $6.22 | $9.65 | 2,216,000 | — | — |
| 1985-11-12 | $6.22 | $9.65 | 2,238,400 | — | — |
| 1985-11-11 | $6.20 | $9.63 | 1,468,800 | — | — |
| 1985-11-08 | $5.95 | $9.23 | 788,800 | — | — |
| 1985-11-07 | $5.92 | $9.11 | 654,400 | — | — |
| 1985-11-06 | $5.97 | $9.19 | 1,128,000 | — | — |
| 1985-11-05 | $5.98 | $9.21 | 3,088,000 | — | — |
| 1985-11-04 | $5.88 | $9.04 | 2,020,800 | — | — |
| 1985-11-01 | $5.92 | $9.11 | 2,958,400 | — | — |
| 1985-10-31 | $5.86 | $9.02 | 1,358,400 | — | — |
| 1985-10-30 | $5.88 | $9.05 | 2,462,400 | — | — |
| 1985-10-29 | $5.79 | $8.91 | 3,683,200 | — | — |
| 1985-10-28 | $5.72 | $8.80 | 1,304,000 | — | — |
| 1985-10-25 | $5.74 | $8.84 | 556,800 | — | — |
| 1985-10-24 | $5.73 | $8.83 | 1,558,400 | — | — |
| 1985-10-23 | $5.80 | $8.92 | 4,030,400 | — | — |
| 1985-10-22 | $5.66 | $8.72 | 1,708,800 | — | — |
| 1985-10-21 | $5.62 | $8.65 | 540,800 | — | — |
| 1985-10-18 | $5.63 | $8.66 | 1,115,200 | — | — |
| 1985-10-17 | $5.62 | $8.65 | 1,260,800 | — | — |
| 1985-10-16 | $5.66 | $8.72 | 3,390,400 | — | — |
| 1985-10-15 | $5.62 | $8.65 | 833,600 | — | — |
| 1985-10-14 | $5.58 | $8.59 | 443,200 | — | — |
| 1985-10-11 | $5.53 | $8.51 | 2,504,000 | — | — |
| 1985-10-10 | $5.45 | $8.39 | 1,017,600 | — | — |
| 1985-10-09 | $5.52 | $8.49 | 1,779,200 | — | — |
| 1985-10-08 | $5.56 | $8.56 | 1,587,200 | — | — |
| 1985-10-07 | $5.53 | $8.51 | 1,420,800 | — | — |
| 1985-10-04 | $5.59 | $8.60 | 2,216,000 | — | — |
| 1985-10-03 | $5.56 | $8.56 | 2,985,600 | — | — |
| 1985-10-02 | $5.49 | $8.45 | 1,608,000 | — | — |
| 1985-10-01 | $5.54 | $8.53 | 1,590,400 | — | — |
| 1985-09-30 | $5.41 | $8.32 | 712,000 | — | — |
| 1985-09-26 | $5.39 | $8.30 | 638,400 | — | — |
| 1985-09-25 | $5.41 | $8.32 | 601,600 | — | — |
| 1985-09-24 | $5.46 | $8.40 | 504,000 | — | — |
| 1985-09-23 | $5.45 | $8.39 | 1,832,000 | — | — |
| 1985-09-20 | $5.37 | $8.26 | 880,000 | — | — |
| 1985-09-19 | $5.41 | $8.32 | 1,339,200 | — | — |
| 1985-09-18 | $5.31 | $8.18 | 1,782,400 | — | — |
| 1985-09-17 | $5.24 | $8.07 | 1,185,600 | — | — |
| 1985-09-16 | $5.25 | $8.08 | 857,600 | — | — |
| 1985-09-13 | $5.23 | $8.06 | 864,000 | — | — |
| 1985-09-12 | $5.21 | $8.02 | 2,360,000 | — | — |
| 1985-09-11 | $5.31 | $8.18 | 849,600 | — | — |
| 1985-09-10 | $5.38 | $8.28 | 595,200 | — | — |
| 1985-09-09 | $5.41 | $8.32 | 440,000 | — | — |
| 1985-09-06 | $5.42 | $8.34 | 988,800 | — | — |
| 1985-09-05 | $5.41 | $8.32 | 481,600 | — | — |
| 1985-09-04 | $5.44 | $8.37 | 846,400 | — | — |
| 1985-09-03 | $5.44 | $8.37 | 816,000 | — | — |
| 1985-08-30 | $5.41 | $8.33 | 1,516,800 | — | — |
| 1985-08-29 | $5.46 | $8.40 | 873,600 | — | — |
| 1985-08-28 | $5.45 | $8.38 | 1,264,000 | — | — |
| 1985-08-27 | $5.42 | $8.34 | 2,744,000 | — | — |
| 1985-08-26 | $5.36 | $8.25 | 694,400 | — | — |
| 1985-08-23 | $5.40 | $8.31 | 1,582,400 | — | — |
| 1985-08-22 | $5.40 | $8.31 | 3,459,200 | — | — |
| 1985-08-21 | $5.48 | $8.44 | 3,268,800 | — | — |
| 1985-08-20 | $5.45 | $8.39 | 3,491,200 | — | — |
| 1985-08-19 | $5.45 | $8.38 | 3,934,400 | — | — |
| 1985-08-16 | $5.40 | $8.31 | 4,848,000 | — | — |
| 1985-08-15 | $5.37 | $8.26 | 4,993,600 | — | — |
| 1985-08-14 | $5.31 | $8.18 | 3,747,200 | — | — |
| 1985-08-13 | $5.26 | $8.09 | 4,532,800 | — | — |
| 1985-08-12 | $5.20 | $8.01 | 2,484,800 | — | — |
| 1985-08-09 | $5.19 | $7.98 | 7,040,000 | — | — |
| 1985-08-08 | $5.12 | $7.80 | 13,828,800 | — | — |
| 1985-08-07 | $5.18 | $7.89 | 1,084,800 | — | — |
| 1985-08-06 | $5.26 | $8.01 | 1,233,600 | — | — |
| 1985-08-05 | $5.30 | $8.07 | 1,747,200 | — | — |
| 1985-08-02 | $5.30 | $8.07 | 1,097,600 | — | — |
| 1985-08-01 | $5.34 | $8.14 | 1,820,800 | — | — |
| 1985-07-31 | $5.30 | $8.08 | 5,014,400 | — | — |
| 1985-07-30 | $5.26 | $8.01 | 1,315,200 | — | — |
| 1985-07-29 | $5.27 | $8.04 | 1,704,000 | — | — |
| 1985-07-26 | $5.38 | $8.19 | 1,523,200 | — | — |
| 1985-07-25 | $5.43 | $8.28 | 732,800 | — | — |
| 1985-07-24 | $5.41 | $8.25 | 2,033,600 | — | — |
| 1985-07-23 | $5.51 | $8.39 | 1,166,400 | — | — |
| 1985-07-22 | $5.54 | $8.44 | 612,800 | — | — |
| 1985-07-19 | $5.52 | $8.41 | 611,200 | — | — |
| 1985-07-18 | $5.50 | $8.38 | 1,592,000 | — | — |
| 1985-07-17 | $5.48 | $8.36 | 4,171,200 | — | — |
| 1985-07-16 | $5.51 | $8.39 | 2,336,000 | — | — |
| 1985-07-15 | $5.58 | $8.50 | 904,000 | — | — |
| 1985-07-12 | $5.58 | $8.50 | 1,452,800 | — | — |
| 1985-07-11 | $5.57 | $8.49 | 1,548,800 | — | — |
| 1985-07-10 | $5.45 | $8.31 | 1,248,000 | — | — |
| 1985-07-09 | $5.42 | $8.26 | 1,075,200 | — | — |
| 1985-07-08 | $5.42 | $8.26 | 1,510,400 | — | — |
| 1985-07-05 | $5.38 | $8.20 | 955,200 | — | — |
| 1985-07-03 | $5.36 | $8.17 | 425,600 | — | — |
| 1985-07-02 | $5.39 | $8.22 | 880,000 | — | — |
| 1985-07-01 | $5.40 | $8.23 | 1,769,600 | — | — |
| 1985-06-28 | $5.41 | $8.24 | 1,168,000 | — | — |
| 1985-06-27 | $5.39 | $8.22 | 1,019,200 | — | — |
| 1985-06-26 | $5.34 | $8.14 | 1,835,200 | — | — |
| 1985-06-25 | $5.36 | $8.17 | 1,363,200 | — | — |
| 1985-06-24 | $5.36 | $8.17 | 972,800 | — | — |
| 1985-06-21 | $5.35 | $8.16 | 3,856,000 | — | — |
| 1985-06-20 | $5.38 | $8.19 | 908,800 | — | — |
| 1985-06-19 | $5.35 | $8.16 | 1,305,600 | — | — |
| 1985-06-18 | $5.42 | $8.26 | 2,718,400 | — | — |
| 1985-06-17 | $5.33 | $8.12 | 915,200 | — | — |
| 1985-06-14 | $5.28 | $8.05 | 1,344,000 | — | — |
| 1985-06-13 | $5.24 | $7.99 | 1,848,000 | — | — |
| 1985-06-12 | $5.44 | $8.29 | 1,233,600 | — | — |
| 1985-06-11 | $5.48 | $8.36 | 2,153,600 | — | — |
| 1985-06-10 | $5.52 | $8.41 | 2,124,800 | — | — |
| 1985-06-07 | $5.59 | $8.53 | 1,324,800 | — | — |
| 1985-06-06 | $5.60 | $8.54 | 3,984,000 | — | — |
| 1985-06-05 | $5.50 | $8.38 | 3,355,200 | — | — |
| 1985-06-04 | $5.43 | $8.28 | 1,380,800 | — | — |
| 1985-06-03 | $5.36 | $8.17 | 3,176,000 | — | — |
| 1985-05-31 | $5.34 | $8.14 | 1,659,200 | — | — |
| 1985-05-30 | $5.30 | $8.08 | 577,600 | — | — |
| 1985-05-29 | $5.30 | $8.08 | 1,113,600 | — | — |
| 1985-05-28 | $5.31 | $8.10 | 2,660,800 | — | — |
| 1985-05-24 | $5.27 | $8.04 | 2,153,600 | — | — |
| 1985-05-23 | $5.21 | $7.94 | 2,652,800 | — | — |
| 1985-05-22 | $5.13 | $7.82 | 2,347,200 | — | — |
| 1985-05-21 | $5.15 | $7.85 | 1,684,800 | — | — |
| 1985-05-20 | $5.13 | $7.81 | 2,467,200 | — | — |
| 1985-05-17 | $5.05 | $7.69 | 1,716,800 | — | — |
| 1985-05-16 | $4.92 | $7.50 | 956,800 | — | — |
| 1985-05-15 | $4.91 | $7.49 | 1,451,200 | — | — |
| 1985-05-14 | $4.92 | $7.50 | 1,508,800 | — | — |
| 1985-05-13 | $4.91 | $7.49 | 910,400 | — | — |
| 1985-05-10 | $4.91 | $7.48 | 1,150,400 | — | — |
| 1985-05-09 | $4.92 | $7.50 | 1,227,200 | — | — |
| 1985-05-08 | $4.89 | $7.38 | 1,022,400 | — | — |
| 1985-05-07 | $4.86 | $7.33 | 884,800 | — | — |
| 1985-05-06 | $4.86 | $7.33 | 796,800 | — | — |
| 1985-05-03 | $4.84 | $7.29 | 568,000 | — | — |
| 1985-05-02 | $4.72 | $7.12 | 1,208,000 | — | — |
| 1985-05-01 | $4.70 | $7.08 | 2,057,600 | — | — |
| 1985-04-30 | $4.78 | $7.21 | 990,400 | — | — |
| 1985-04-29 | $4.84 | $7.29 | 2,001,600 | — | — |
| 1985-04-26 | $4.87 | $7.34 | 1,395,200 | — | — |
| 1985-04-25 | $4.82 | $7.27 | 1,200,000 | — | — |
| 1985-04-24 | $4.82 | $7.27 | 3,616,000 | — | — |
| 1985-04-23 | $4.77 | $7.19 | 5,700,800 | — | — |
| 1985-04-22 | $4.84 | $7.31 | 1,619,200 | — | — |
| 1985-04-19 | $4.98 | $7.52 | 739,200 | — | — |
| 1985-04-18 | $4.96 | $7.48 | 2,062,400 | — | — |
| 1985-04-17 | $4.97 | $7.50 | 2,468,800 | — | — |
| 1985-04-16 | $4.89 | $7.38 | 1,875,200 | — | — |
| 1985-04-15 | $4.89 | $7.38 | 2,262,400 | — | — |
| 1985-04-12 | $4.87 | $7.34 | 1,393,600 | — | — |
| 1985-04-11 | $4.84 | $7.31 | 1,496,000 | — | — |
| 1985-04-10 | $4.84 | $7.29 | 856,000 | — | — |
| 1985-04-09 | $4.81 | $7.26 | 1,606,400 | — | — |
| 1985-04-08 | $4.82 | $7.27 | 1,672,000 | — | — |
| 1985-04-04 | $4.83 | $7.28 | 1,617,600 | — | — |
| 1985-04-03 | $4.83 | $7.28 | 497,600 | — | — |
| 1985-04-02 | $4.84 | $7.31 | 1,128,000 | — | — |
| 1985-04-01 | $4.88 | $7.35 | 2,734,400 | — | — |
| 1985-03-29 | $4.86 | $7.33 | 1,355,200 | — | — |
| 1985-03-28 | $4.83 | $7.28 | 2,126,400 | — | — |
| 1985-03-27 | $4.78 | $7.21 | 2,739,200 | — | — |
| 1985-03-26 | $4.77 | $7.20 | 4,289,600 | — | — |
| 1985-03-25 | $4.79 | $7.22 | 1,470,400 | — | — |
| 1985-03-22 | $4.77 | $7.20 | 1,171,200 | — | — |
| 1985-03-21 | $4.77 | $7.19 | 1,790,400 | — | — |
| 1985-03-20 | $4.80 | $7.25 | 2,180,800 | — | — |
| 1985-03-19 | $4.82 | $7.27 | 2,094,400 | — | — |
| 1985-03-18 | $4.82 | $7.27 | 2,502,400 | — | — |
| 1985-03-15 | $4.83 | $7.28 | 8,947,200 | — | — |
| 1985-03-14 | $4.94 | $7.45 | 4,856,000 | — | — |
| 1985-03-13 | $4.94 | $7.45 | 3,852,800 | — | — |
| 1985-03-12 | $4.91 | $7.40 | 2,857,600 | — | — |
| 1985-03-11 | $4.88 | $7.37 | 2,476,800 | — | — |
| 1985-03-08 | $4.88 | $7.35 | 5,769,600 | — | — |
| 1985-03-07 | $4.90 | $7.39 | 3,067,200 | — | — |
| 1985-03-06 | $4.88 | $7.37 | 4,056,000 | — | — |
| 1985-03-05 | $4.93 | $7.44 | 3,913,600 | — | — |
| 1985-03-04 | $4.87 | $7.34 | 2,067,200 | — | — |
| 1985-03-01 | $4.88 | $7.35 | 4,779,200 | — | — |
| 1985-02-28 | $4.83 | $7.28 | 4,281,600 | — | — |
| 1985-02-27 | $4.79 | $7.22 | 4,940,800 | — | — |
| 1985-02-26 | $4.72 | $7.12 | 4,910,400 | — | — |
| 1985-02-25 | $4.70 | $7.08 | 3,216,000 | — | — |
| 1985-02-22 | $4.75 | $7.17 | 1,984,000 | — | — |
| 1985-02-21 | $4.73 | $7.14 | 2,153,600 | — | — |
| 1985-02-20 | $4.68 | $7.06 | 2,059,200 | — | — |
| 1985-02-19 | $4.61 | $6.95 | 2,460,800 | — | — |
| 1985-02-15 | $4.53 | $6.84 | 2,588,800 | — | — |
| 1985-02-14 | $4.58 | $6.91 | 2,731,200 | — | — |
| 1985-02-13 | $4.59 | $6.92 | 1,392,000 | — | — |
| 1985-02-12 | $4.55 | $6.87 | 1,540,800 | — | — |
| 1985-02-11 | $4.56 | $6.88 | 1,065,600 | — | — |
| 1985-02-08 | $4.55 | $6.87 | 1,838,400 | — | — |
| 1985-02-07 | $4.59 | $6.85 | 3,473,600 | — | — |
| 1985-02-06 | $4.66 | $6.95 | 2,188,800 | — | — |
| 1985-02-05 | $4.63 | $6.90 | 2,224,000 | — | — |
| 1985-02-04 | $4.59 | $6.84 | 3,849,600 | — | — |
| 1985-02-01 | $4.50 | $6.71 | 5,988,800 | — | — |
| 1985-01-31 | $4.46 | $6.66 | 1,998,400 | — | — |
| 1985-01-30 | $4.38 | $6.54 | 1,536,000 | — | — |
| 1985-01-29 | $4.41 | $6.57 | 3,304,000 | — | — |
| 1985-01-28 | $4.32 | $6.45 | 2,891,200 | — | — |
| 1985-01-25 | $4.29 | $6.40 | 2,116,800 | — | — |
| 1985-01-24 | $4.34 | $6.48 | 2,235,200 | — | — |
| 1985-01-23 | $4.41 | $6.59 | 2,118,400 | — | — |
| 1985-01-22 | $4.34 | $6.48 | 4,564,800 | — | — |
| 1985-01-21 | $4.35 | $6.49 | 3,667,200 | — | — |
| 1985-01-18 | $4.20 | $6.26 | 843,200 | — | — |
| 1985-01-17 | $4.18 | $6.24 | 1,313,600 | — | — |
| 1985-01-16 | $4.18 | $6.24 | 1,204,800 | — | — |
| 1985-01-15 | $4.15 | $6.19 | 2,716,800 | — | — |
| 1985-01-14 | $4.16 | $6.21 | 1,144,000 | — | — |
| 1985-01-11 | $4.08 | $6.08 | 1,099,200 | — | — |
| 1985-01-10 | $4.11 | $6.13 | 824,000 | — | — |
| 1985-01-09 | $4.11 | $6.13 | 1,027,200 | — | — |
| 1985-01-08 | $4.07 | $6.07 | 814,400 | — | — |
| 1985-01-07 | $4.05 | $6.04 | 644,800 | — | — |
| 1985-01-04 | $4.06 | $6.06 | 948,800 | — | — |
| 1985-01-03 | $4.07 | $6.07 | 1,046,400 | — | — |
| 1985-01-02 | $4.05 | $6.05 | 742,400 | — | — |