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
- 1970-01-02 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 | $6.89 | $21.21 | 16,424,000 | — | — |
| 1985-12-30 | $6.80 | $20.92 | 4,631,200 | — | — |
| 1985-12-27 | $6.73 | $20.73 | 3,518,400 | — | — |
| 1985-12-26 | $6.67 | $20.54 | 3,132,800 | — | — |
| 1985-12-24 | $6.63 | $20.39 | 3,858,400 | — | — |
| 1985-12-23 | $6.67 | $20.54 | 4,827,200 | — | — |
| 1985-12-20 | $6.81 | $20.97 | 12,880,000 | — | — |
| 1985-12-19 | $6.78 | $20.87 | 7,468,000 | — | — |
| 1985-12-18 | $6.77 | $20.83 | 19,544,000 | — | — |
| 1985-12-17 | $6.73 | $20.73 | 10,000,000 | — | — |
| 1985-12-16 | $6.75 | $20.78 | 10,240,000 | — | — |
| 1985-12-13 | $6.59 | $20.30 | 10,240,000 | — | — |
| 1985-12-12 | $6.45 | $19.86 | 22,560,000 | — | — |
| 1985-12-11 | $6.25 | $19.24 | 21,712,000 | — | — |
| 1985-12-10 | $6.23 | $19.19 | 29,024,000 | — | — |
| 1985-12-09 | $6.52 | $20.06 | 11,416,000 | — | — |
| 1985-12-06 | $6.66 | $20.49 | 8,160,000 | — | — |
| 1985-12-05 | $6.72 | $20.68 | 6,542,400 | — | — |
| 1985-12-04 | $6.80 | $20.92 | 9,664,000 | — | — |
| 1985-12-03 | $6.58 | $20.25 | 3,640,800 | — | — |
| 1985-12-02 | $6.55 | $20.15 | 4,573,600 | — | — |
| 1985-11-29 | $6.67 | $20.54 | 2,148,800 | — | — |
| 1985-11-27 | $6.75 | $20.78 | 4,423,200 | — | — |
| 1985-11-26 | $6.67 | $20.54 | 3,668,800 | — | — |
| 1985-11-25 | $6.61 | $20.34 | 4,636,800 | — | — |
| 1985-11-22 | $6.61 | $20.34 | 2,952,000 | — | — |
| 1985-11-21 | $6.67 | $20.54 | 4,131,200 | — | — |
| 1985-11-20 | $6.63 | $20.39 | 3,351,200 | — | — |
| 1985-11-19 | $6.63 | $20.39 | 4,804,000 | — | — |
| 1985-11-18 | $6.66 | $20.49 | 4,537,600 | — | — |
| 1985-11-15 | $6.67 | $20.54 | 6,957,600 | — | — |
| 1985-11-14 | $6.77 | $20.83 | 6,663,200 | — | — |
| 1985-11-13 | $6.66 | $20.49 | 4,355,200 | — | — |
| 1985-11-12 | $6.75 | $20.78 | 6,224,800 | — | — |
| 1985-11-11 | $6.75 | $20.78 | 5,632,000 | — | — |
| 1985-11-08 | $6.63 | $20.39 | 3,668,000 | — | — |
| 1985-11-07 | $6.59 | $20.30 | 4,764,800 | — | — |
| 1985-11-06 | $6.58 | $20.25 | 6,818,400 | — | — |
| 1985-11-05 | $6.69 | $20.59 | 11,344,000 | — | — |
| 1985-11-04 | $6.92 | $20.96 | 7,288,000 | — | — |
| 1985-11-01 | $6.94 | $21.01 | 6,929,600 | — | — |
| 1985-10-31 | $6.88 | $20.82 | 8,800,000 | — | — |
| 1985-10-30 | $6.75 | $20.44 | 5,314,400 | — | — |
| 1985-10-29 | $6.78 | $20.53 | 5,876,000 | — | — |
| 1985-10-28 | $6.77 | $20.49 | 4,001,600 | — | — |
| 1985-10-25 | $6.69 | $20.25 | 2,709,600 | — | — |
| 1985-10-24 | $6.67 | $20.20 | 3,857,600 | — | — |
| 1985-10-23 | $6.73 | $20.39 | 3,922,400 | — | — |
| 1985-10-22 | $6.72 | $20.35 | 4,075,200 | — | — |
| 1985-10-21 | $6.64 | $20.11 | 4,232,000 | — | — |
| 1985-10-18 | $6.58 | $19.92 | 7,613,600 | — | — |
| 1985-10-17 | $6.72 | $20.35 | 7,680,800 | — | — |
| 1985-10-16 | $6.75 | $20.44 | 7,931,200 | — | — |
| 1985-10-15 | $6.64 | $20.11 | 5,836,000 | — | — |
| 1985-10-14 | $6.64 | $20.11 | 3,169,600 | — | — |
| 1985-10-11 | $6.63 | $20.06 | 5,734,400 | — | — |
| 1985-10-10 | $6.56 | $19.87 | 3,257,600 | — | — |
| 1985-10-09 | $6.56 | $19.87 | 3,183,200 | — | — |
| 1985-10-08 | $6.53 | $19.78 | 4,862,400 | — | — |
| 1985-10-07 | $6.50 | $19.68 | 6,093,600 | — | — |
| 1985-10-04 | $6.47 | $19.59 | 6,025,600 | — | — |
| 1985-10-03 | $6.55 | $19.82 | 7,192,800 | — | — |
| 1985-10-02 | $6.56 | $19.87 | 9,520,000 | — | — |
| 1985-10-01 | $6.63 | $20.06 | 14,528,000 | — | — |
| 1985-09-30 | $6.48 | $19.64 | 9,904,000 | — | — |
| 1985-09-26 | $6.25 | $18.93 | 9,168,000 | — | — |
| 1985-09-25 | $6.13 | $18.55 | 7,848,000 | — | — |
| 1985-09-24 | $6.22 | $18.83 | 6,461,600 | — | — |
| 1985-09-23 | $6.30 | $19.07 | 5,756,800 | — | — |
| 1985-09-20 | $6.22 | $18.83 | 7,288,000 | — | — |
| 1985-09-19 | $6.27 | $18.97 | 7,616,000 | — | — |
| 1985-09-18 | $6.22 | $18.83 | 5,021,600 | — | — |
| 1985-09-17 | $6.25 | $18.93 | 7,368,800 | — | — |
| 1985-09-16 | $6.34 | $19.21 | 4,366,400 | — | — |
| 1985-09-13 | $6.39 | $19.35 | 6,085,600 | — | — |
| 1985-09-12 | $6.47 | $19.59 | 4,127,200 | — | — |
| 1985-09-11 | $6.52 | $19.73 | 4,209,600 | — | — |
| 1985-09-10 | $6.53 | $19.78 | 5,173,600 | — | — |
| 1985-09-09 | $6.55 | $19.82 | 2,073,600 | — | — |
| 1985-09-06 | $6.56 | $19.87 | 4,119,200 | — | — |
| 1985-09-05 | $6.52 | $19.73 | 3,482,400 | — | — |
| 1985-09-04 | $6.48 | $19.64 | 4,012,000 | — | — |
| 1985-09-03 | $6.52 | $19.73 | 4,028,000 | — | — |
| 1985-08-30 | $6.59 | $19.97 | 6,088,800 | — | — |
| 1985-08-29 | $6.48 | $19.64 | 4,385,600 | — | — |
| 1985-08-28 | $6.41 | $19.40 | 3,656,800 | — | — |
| 1985-08-27 | $6.41 | $19.40 | 3,293,600 | — | — |
| 1985-08-26 | $6.39 | $19.35 | 2,528,000 | — | — |
| 1985-08-23 | $6.36 | $19.26 | 2,838,400 | — | — |
| 1985-08-22 | $6.34 | $19.21 | 3,778,400 | — | — |
| 1985-08-21 | $6.41 | $19.40 | 3,664,800 | — | — |
| 1985-08-20 | $6.39 | $19.35 | 5,448,800 | — | — |
| 1985-08-19 | $6.38 | $19.30 | 10,136,000 | — | — |
| 1985-08-16 | $6.34 | $19.21 | 6,376,000 | — | — |
| 1985-08-15 | $6.48 | $19.64 | 4,036,800 | — | — |
| 1985-08-14 | $6.45 | $19.54 | 4,964,000 | — | — |
| 1985-08-13 | $6.42 | $19.45 | 3,734,400 | — | — |
| 1985-08-12 | $6.42 | $19.45 | 3,364,800 | — | — |
| 1985-08-09 | $6.41 | $19.40 | 3,380,000 | — | — |
| 1985-08-08 | $6.42 | $19.45 | 4,108,800 | — | — |
| 1985-08-07 | $6.33 | $19.16 | 6,060,000 | — | — |
| 1985-08-06 | $6.44 | $19.17 | 8,080,000 | — | — |
| 1985-08-05 | $6.52 | $19.40 | 5,190,400 | — | — |
| 1985-08-02 | $6.47 | $19.26 | 3,887,200 | — | — |
| 1985-08-01 | $6.50 | $19.36 | 4,316,000 | — | — |
| 1985-07-31 | $6.56 | $19.54 | 5,528,800 | — | — |
| 1985-07-30 | $6.59 | $19.64 | 3,834,400 | — | — |
| 1985-07-29 | $6.50 | $19.36 | 3,932,800 | — | — |
| 1985-07-26 | $6.63 | $19.73 | 3,972,000 | — | — |
| 1985-07-25 | $6.64 | $19.78 | 11,208,000 | — | — |
| 1985-07-24 | $6.61 | $19.68 | 8,800,000 | — | — |
| 1985-07-23 | $6.45 | $19.22 | 6,949,600 | — | — |
| 1985-07-22 | $6.53 | $19.45 | 3,311,200 | — | — |
| 1985-07-19 | $6.59 | $19.64 | 6,259,200 | — | — |
| 1985-07-18 | $6.56 | $19.54 | 6,357,600 | — | — |
| 1985-07-17 | $6.59 | $19.64 | 5,127,200 | — | — |
| 1985-07-16 | $6.55 | $19.50 | 5,246,400 | — | — |
| 1985-07-15 | $6.53 | $19.45 | 4,024,800 | — | — |
| 1985-07-12 | $6.55 | $19.50 | 6,165,600 | — | — |
| 1985-07-11 | $6.58 | $19.59 | 3,689,600 | — | — |
| 1985-07-10 | $6.64 | $19.78 | 4,825,600 | — | — |
| 1985-07-09 | $6.64 | $19.78 | 5,604,000 | — | — |
| 1985-07-08 | $6.58 | $19.59 | 20,208,000 | — | — |
| 1985-07-05 | $6.59 | $19.64 | 9,800,000 | — | — |
| 1985-07-03 | $6.48 | $19.31 | 4,364,800 | — | — |
| 1985-07-02 | $6.48 | $19.31 | 8,592,000 | — | — |
| 1985-07-01 | $6.58 | $19.59 | 3,927,200 | — | — |
| 1985-06-28 | $6.73 | $20.06 | 4,660,800 | — | — |
| 1985-06-27 | $6.72 | $20.01 | 4,593,600 | — | — |
| 1985-06-26 | $6.69 | $19.92 | 5,196,800 | — | — |
| 1985-06-25 | $6.67 | $19.87 | 5,776,000 | — | — |
| 1985-06-24 | $6.63 | $19.73 | 4,410,400 | — | — |
| 1985-06-21 | $6.63 | $19.73 | 9,136,000 | — | — |
| 1985-06-20 | $6.47 | $19.26 | 5,146,400 | — | — |
| 1985-06-19 | $6.48 | $19.31 | 3,869,600 | — | — |
| 1985-06-18 | $6.58 | $19.59 | 4,882,400 | — | — |
| 1985-06-17 | $6.50 | $19.36 | 5,714,400 | — | — |
| 1985-06-14 | $6.63 | $19.73 | 5,204,000 | — | — |
| 1985-06-13 | $6.50 | $19.36 | 8,720,000 | — | — |
| 1985-06-12 | $6.55 | $19.50 | 3,528,800 | — | — |
| 1985-06-11 | $6.48 | $19.31 | 5,304,800 | — | — |
| 1985-06-10 | $6.44 | $19.17 | 6,198,400 | — | — |
| 1985-06-07 | $6.25 | $18.61 | 6,546,400 | — | — |
| 1985-06-06 | $6.45 | $19.22 | 8,080,000 | — | — |
| 1985-06-05 | $6.48 | $19.31 | 7,427,200 | — | — |
| 1985-06-04 | $6.59 | $19.64 | 10,032,000 | — | — |
| 1985-06-03 | $6.58 | $19.59 | 11,752,000 | — | — |
| 1985-05-31 | $6.75 | $20.10 | 7,376,800 | — | — |
| 1985-05-30 | $6.69 | $19.92 | 8,128,000 | — | — |
| 1985-05-29 | $6.66 | $19.82 | 4,593,600 | — | — |
| 1985-05-28 | $6.67 | $19.87 | 4,523,200 | — | — |
| 1985-05-24 | $6.72 | $20.01 | 5,324,000 | — | — |
| 1985-05-23 | $6.66 | $19.82 | 4,157,600 | — | — |
| 1985-05-22 | $6.59 | $19.64 | 4,424,000 | — | — |
| 1985-05-21 | $6.59 | $19.64 | 8,960,000 | — | — |
| 1985-05-20 | $6.55 | $19.50 | 6,885,600 | — | — |
| 1985-05-17 | $6.52 | $19.40 | 6,152,800 | — | — |
| 1985-05-16 | $6.44 | $19.17 | 6,594,400 | — | — |
| 1985-05-15 | $6.34 | $18.89 | 7,103,200 | — | — |
| 1985-05-14 | $6.33 | $18.85 | 5,948,000 | — | — |
| 1985-05-13 | $6.31 | $18.80 | 6,776,000 | — | — |
| 1985-05-10 | $6.25 | $18.61 | 7,182,400 | — | — |
| 1985-05-09 | $6.25 | $18.61 | 5,925,600 | — | — |
| 1985-05-08 | $6.28 | $18.71 | 5,962,400 | — | — |
| 1985-05-07 | $6.39 | $19.03 | 5,628,000 | — | — |
| 1985-05-06 | $6.53 | $19.13 | 5,494,400 | — | — |
| 1985-05-03 | $6.47 | $18.95 | 3,980,000 | — | — |
| 1985-05-02 | $6.50 | $19.04 | 3,501,600 | — | — |
| 1985-05-01 | $6.48 | $19.00 | 5,053,600 | — | — |
| 1985-04-30 | $6.44 | $18.86 | 5,667,200 | — | — |
| 1985-04-29 | $6.44 | $18.86 | 6,112,800 | — | — |
| 1985-04-26 | $6.48 | $19.00 | 6,221,600 | — | — |
| 1985-04-25 | $6.59 | $19.32 | 5,619,200 | — | — |
| 1985-04-24 | $6.48 | $19.00 | 5,168,800 | — | — |
| 1985-04-23 | $6.55 | $19.18 | 9,776,000 | — | — |
| 1985-04-22 | $6.59 | $19.32 | 8,064,000 | — | — |
| 1985-04-19 | $6.73 | $19.73 | 5,520,800 | — | — |
| 1985-04-18 | $6.61 | $19.36 | 5,625,600 | — | — |
| 1985-04-17 | $6.63 | $19.41 | 5,602,400 | — | — |
| 1985-04-16 | $6.47 | $18.95 | 4,982,400 | — | — |
| 1985-04-15 | $6.42 | $18.81 | 2,897,600 | — | — |
| 1985-04-12 | $6.38 | $18.68 | 2,084,800 | — | — |
| 1985-04-11 | $6.36 | $18.63 | 5,793,600 | — | — |
| 1985-04-10 | $6.34 | $18.59 | 4,124,000 | — | — |
| 1985-04-09 | $6.31 | $18.49 | 3,653,600 | — | — |
| 1985-04-08 | $6.27 | $18.36 | 3,330,400 | — | — |
| 1985-04-04 | $6.25 | $18.31 | 4,166,400 | — | — |
| 1985-04-03 | $6.22 | $18.22 | 4,840,000 | — | — |
| 1985-04-02 | $6.20 | $18.17 | 3,600,800 | — | — |
| 1985-04-01 | $6.28 | $18.40 | 4,249,600 | — | — |
| 1985-03-29 | $6.28 | $18.40 | 4,106,400 | — | — |
| 1985-03-28 | $6.22 | $18.22 | 4,091,200 | — | — |
| 1985-03-27 | $6.25 | $18.31 | 4,656,000 | — | — |
| 1985-03-26 | $6.31 | $18.49 | 6,871,200 | — | — |
| 1985-03-25 | $6.25 | $18.31 | 5,683,200 | — | — |
| 1985-03-22 | $6.17 | $18.08 | 4,613,600 | — | — |
| 1985-03-21 | $6.22 | $18.22 | 7,012,000 | — | — |
| 1985-03-20 | $6.19 | $18.13 | 6,450,400 | — | — |
| 1985-03-19 | $6.14 | $17.99 | 7,247,200 | — | — |
| 1985-03-18 | $6.09 | $17.85 | 5,096,000 | — | — |
| 1985-03-15 | $6.08 | $17.81 | 8,408,000 | — | — |
| 1985-03-14 | $6.14 | $17.99 | 5,641,600 | — | — |
| 1985-03-13 | $6.16 | $18.04 | 4,193,600 | — | — |
| 1985-03-12 | $6.25 | $18.31 | 7,769,600 | — | — |
| 1985-03-11 | $6.11 | $17.90 | 6,434,400 | — | — |
| 1985-03-08 | $6.03 | $17.67 | 6,816,000 | — | — |
| 1985-03-07 | $6.08 | $17.81 | 7,349,600 | — | — |
| 1985-03-06 | $6.05 | $17.72 | 7,936,800 | — | — |
| 1985-03-05 | $6.16 | $18.04 | 7,043,200 | — | — |
| 1985-03-04 | $6.08 | $17.81 | 6,571,200 | — | — |
| 1985-03-01 | $6.03 | $17.67 | 8,112,000 | — | — |
| 1985-02-28 | $5.94 | $17.40 | 5,376,800 | — | — |
| 1985-02-27 | $6.00 | $17.58 | 7,968,800 | — | — |
| 1985-02-26 | $5.97 | $17.49 | 6,654,400 | — | — |
| 1985-02-25 | $5.91 | $17.30 | 24,568,000 | — | — |
| 1985-02-22 | $5.80 | $16.98 | 5,023,200 | — | — |
| 1985-02-21 | $5.78 | $16.94 | 7,216,800 | — | — |
| 1985-02-20 | $5.80 | $16.98 | 4,505,600 | — | — |
| 1985-02-19 | $5.91 | $17.30 | 4,155,200 | — | — |
| 1985-02-15 | $5.92 | $17.35 | 4,931,200 | — | — |
| 1985-02-14 | $5.97 | $17.49 | 6,084,000 | — | — |
| 1985-02-13 | $5.98 | $17.53 | 6,912,000 | — | — |
| 1985-02-12 | $5.92 | $17.35 | 6,103,200 | — | — |
| 1985-02-11 | $5.91 | $17.30 | 6,700,000 | — | — |
| 1985-02-08 | $5.97 | $17.49 | 9,224,000 | — | — |
| 1985-02-07 | $5.84 | $17.12 | 5,266,400 | — | — |
| 1985-02-06 | $5.81 | $17.03 | 7,762,400 | — | — |
| 1985-02-05 | $5.91 | $17.30 | 6,960,800 | — | — |
| 1985-02-04 | $5.97 | $17.49 | 9,216,000 | — | — |
| 1985-02-01 | $6.05 | $17.40 | 14,872,000 | — | — |
| 1985-01-31 | $6.00 | $17.27 | 13,064,000 | — | — |
| 1985-01-30 | $5.97 | $17.18 | 10,768,000 | — | — |
| 1985-01-29 | $5.86 | $16.86 | 6,282,400 | — | — |
| 1985-01-28 | $5.72 | $16.46 | 11,112,000 | — | — |
| 1985-01-25 | $5.75 | $16.55 | 11,264,000 | — | — |
| 1985-01-24 | $5.88 | $16.91 | 8,960,000 | — | — |
| 1985-01-23 | $6.02 | $17.31 | 9,072,000 | — | — |
| 1985-01-22 | $6.03 | $17.36 | 1,581,600 | — | — |
| 1985-01-21 | $6.02 | $17.31 | 8,136,000 | — | — |
| 1985-01-18 | $5.83 | $16.77 | 5,652,800 | — | — |
| 1985-01-17 | $5.75 | $16.55 | 6,864,000 | — | — |
| 1985-01-16 | $5.77 | $16.59 | 7,708,800 | — | — |
| 1985-01-15 | $5.70 | $16.41 | 9,904,000 | — | — |
| 1985-01-14 | $5.70 | $16.41 | 10,064,000 | — | — |
| 1985-01-11 | $5.63 | $16.19 | 5,353,600 | — | — |
| 1985-01-10 | $5.66 | $16.28 | 7,907,200 | — | — |
| 1985-01-09 | $5.59 | $16.10 | 6,177,600 | — | — |
| 1985-01-08 | $5.58 | $16.06 | 5,036,800 | — | — |
| 1985-01-07 | $5.58 | $16.06 | 8,368,000 | — | — |
| 1985-01-04 | $5.53 | $15.92 | 4,941,600 | — | — |
| 1985-01-03 | $5.56 | $16.01 | 6,864,000 | — | — |
| 1985-01-02 | $5.56 | $16.01 | 5,212,800 | — | — |