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 | $5.31 | $20.10 | 1,485,000 | — | — |
| 1985-12-30 | $5.31 | $20.10 | 1,128,000 | — | — |
| 1985-12-27 | $5.38 | $20.34 | 1,133,000 | — | — |
| 1985-12-26 | $5.38 | $20.34 | 963,000 | — | — |
| 1985-12-24 | $5.25 | $19.87 | 2,228,000 | — | — |
| 1985-12-23 | $5.19 | $19.63 | 1,052,600 | — | — |
| 1985-12-20 | $5.25 | $19.87 | 2,080,000 | — | — |
| 1985-12-19 | $5.19 | $19.63 | 1,859,200 | — | — |
| 1985-12-18 | $5.19 | $19.63 | 1,099,000 | — | — |
| 1985-12-17 | $5.25 | $19.87 | 1,703,400 | — | — |
| 1985-12-16 | $5.25 | $19.87 | 1,382,800 | — | — |
| 1985-12-13 | $5.25 | $19.87 | 903,000 | — | — |
| 1985-12-12 | $5.25 | $19.87 | 877,600 | — | — |
| 1985-12-11 | $5.38 | $20.34 | 2,580,000 | — | — |
| 1985-12-10 | $5.19 | $19.63 | 2,340,000 | — | — |
| 1985-12-09 | $5.19 | $19.63 | 1,615,000 | — | — |
| 1985-12-06 | $5.06 | $19.16 | 1,403,400 | — | — |
| 1985-12-05 | $5.00 | $18.92 | 3,450,000 | — | — |
| 1985-12-04 | $4.94 | $18.68 | 3,302,000 | — | — |
| 1985-12-03 | $4.81 | $18.21 | 1,248,800 | — | — |
| 1985-12-02 | $4.81 | $18.21 | 899,200 | — | — |
| 1985-11-29 | $4.88 | $18.45 | 694,000 | — | — |
| 1985-11-27 | $4.88 | $18.45 | 847,800 | — | — |
| 1985-11-26 | $4.88 | $18.45 | 698,800 | — | — |
| 1985-11-25 | $4.88 | $18.45 | 1,002,600 | — | — |
| 1985-11-22 | $4.88 | $18.45 | 1,091,800 | — | — |
| 1985-11-21 | $4.88 | $18.45 | 1,230,000 | — | — |
| 1985-11-20 | $4.88 | $18.45 | 1,028,800 | — | — |
| 1985-11-19 | $4.94 | $18.68 | 1,932,400 | — | — |
| 1985-11-18 | $5.06 | $19.16 | 1,565,000 | — | — |
| 1985-11-15 | $5.06 | $19.16 | 4,704,000 | — | — |
| 1985-11-14 | $4.88 | $18.45 | 2,020,000 | — | — |
| 1985-11-13 | $4.56 | $17.27 | 1,280,600 | — | — |
| 1985-11-12 | $4.69 | $17.74 | 885,000 | — | — |
| 1985-11-11 | $4.63 | $17.50 | 599,000 | — | — |
| 1985-11-08 | $4.69 | $17.74 | 826,000 | — | — |
| 1985-11-07 | $4.69 | $17.74 | 622,000 | — | — |
| 1985-11-06 | $4.75 | $17.98 | 1,542,800 | — | — |
| 1985-11-05 | $4.50 | $17.03 | 1,019,000 | — | — |
| 1985-11-04 | $4.44 | $16.79 | 941,000 | — | — |
| 1985-11-01 | $4.50 | $17.03 | 876,800 | — | — |
| 1985-10-31 | $4.56 | $17.27 | 742,400 | — | — |
| 1985-10-30 | $4.69 | $17.74 | 622,000 | — | — |
| 1985-10-29 | $4.69 | $17.74 | 443,200 | — | — |
| 1985-10-28 | $4.69 | $17.74 | 729,600 | — | — |
| 1985-10-25 | $4.75 | $17.98 | 805,800 | — | — |
| 1985-10-24 | $4.63 | $17.50 | 738,200 | — | — |
| 1985-10-23 | $4.75 | $17.98 | 1,080,200 | — | — |
| 1985-10-22 | $4.88 | $18.45 | 1,420,000 | — | — |
| 1985-10-21 | $4.75 | $17.98 | 467,800 | — | — |
| 1985-10-18 | $4.75 | $17.98 | 796,000 | — | — |
| 1985-10-17 | $4.81 | $18.21 | 953,400 | — | — |
| 1985-10-16 | $4.75 | $17.98 | 754,600 | — | — |
| 1985-10-15 | $4.75 | $17.98 | 1,193,000 | — | — |
| 1985-10-14 | $4.75 | $17.98 | 530,000 | — | — |
| 1985-10-11 | $4.88 | $18.45 | 1,509,000 | — | — |
| 1985-10-10 | $5.00 | $18.92 | 4,972,000 | — | — |
| 1985-10-09 | $4.31 | $16.32 | 611,800 | — | — |
| 1985-10-08 | $4.31 | $16.32 | 724,200 | — | — |
| 1985-10-07 | $4.38 | $16.56 | 930,000 | — | — |
| 1985-10-04 | $4.38 | $16.56 | 630,200 | — | — |
| 1985-10-03 | $4.38 | $16.56 | 675,200 | — | — |
| 1985-10-02 | $4.38 | $16.56 | 536,400 | — | — |
| 1985-10-01 | $4.50 | $17.03 | 797,600 | — | — |
| 1985-09-30 | $4.56 | $17.27 | 844,800 | — | — |
| 1985-09-26 | $4.69 | $17.74 | 593,200 | — | — |
| 1985-09-25 | $4.56 | $17.27 | 696,400 | — | — |
| 1985-09-24 | $4.63 | $17.50 | 1,099,400 | — | — |
| 1985-09-23 | $4.63 | $17.50 | 756,200 | — | — |
| 1985-09-20 | $4.63 | $17.50 | 1,412,400 | — | — |
| 1985-09-19 | $4.69 | $17.74 | 962,800 | — | — |
| 1985-09-18 | $4.63 | $17.50 | 885,400 | — | — |
| 1985-09-17 | $4.56 | $17.27 | 1,439,800 | — | — |
| 1985-09-16 | $4.56 | $17.27 | 618,200 | — | — |
| 1985-09-13 | $4.63 | $17.50 | 1,234,000 | — | — |
| 1985-09-12 | $4.38 | $16.56 | 2,418,000 | — | — |
| 1985-09-11 | $4.69 | $17.74 | 847,400 | — | — |
| 1985-09-10 | $4.69 | $17.74 | 1,174,600 | — | — |
| 1985-09-09 | $4.88 | $18.45 | 930,200 | — | — |
| 1985-09-06 | $5.00 | $18.92 | 1,594,200 | — | — |
| 1985-09-05 | $4.69 | $17.74 | 1,002,600 | — | — |
| 1985-09-04 | $4.81 | $18.21 | 1,262,000 | — | — |
| 1985-09-03 | $4.81 | $18.21 | 1,566,200 | — | — |
| 1985-08-30 | $4.81 | $18.21 | 3,040,000 | — | — |
| 1985-08-29 | $4.69 | $17.74 | 3,342,000 | — | — |
| 1985-08-28 | $4.50 | $17.03 | 2,552,000 | — | — |
| 1985-08-27 | $4.44 | $16.79 | 4,380,000 | — | — |
| 1985-08-26 | $4.50 | $17.03 | 2,972,000 | — | — |
| 1985-08-23 | $5.00 | $18.92 | 1,450,600 | — | — |
| 1985-08-22 | $5.00 | $18.92 | 1,924,000 | — | — |
| 1985-08-21 | $5.25 | $19.87 | 3,306,000 | — | — |
| 1985-08-20 | $5.00 | $18.92 | 3,992,000 | — | — |
| 1985-08-19 | $4.63 | $17.50 | 6,332,000 | — | — |
| 1985-08-16 | $4.56 | $17.27 | 10,600,000 | — | — |
| 1985-08-15 | $5.31 | $20.10 | 3,374,000 | — | — |
| 1985-08-14 | $5.13 | $19.39 | 5,352,000 | — | — |
| 1985-08-13 | $5.50 | $20.81 | 6,918,000 | — | — |
| 1985-08-12 | $6.06 | $22.94 | 2,530,000 | — | — |
| 1985-08-09 | $6.19 | $23.42 | 2,582,000 | — | — |
| 1985-08-08 | $6.06 | $22.94 | 1,198,200 | — | — |
| 1985-08-07 | $5.94 | $22.47 | 2,008,000 | — | — |
| 1985-08-06 | $5.88 | $22.23 | 2,160,000 | — | — |
| 1985-08-05 | $6.00 | $22.71 | 4,052,000 | — | — |
| 1985-08-02 | $5.56 | $21.05 | 6,018,000 | — | — |
| 1985-08-01 | $5.81 | $22.00 | 6,430,000 | — | — |
| 1985-07-31 | $5.94 | $22.47 | 7,802,000 | — | — |
| 1985-07-30 | $7.00 | $26.49 | 1,808,000 | — | — |
| 1985-07-29 | $7.00 | $26.49 | 1,840,000 | — | — |
| 1985-07-26 | $7.06 | $26.73 | 1,990,000 | — | — |
| 1985-07-25 | $7.25 | $27.44 | 634,000 | — | — |
| 1985-07-24 | $7.25 | $27.44 | 604,000 | — | — |
| 1985-07-23 | $7.38 | $27.91 | 1,118,000 | — | — |
| 1985-07-22 | $7.38 | $27.91 | 863,600 | — | — |
| 1985-07-19 | $7.38 | $27.91 | 1,598,400 | — | — |
| 1985-07-18 | $7.38 | $27.91 | 1,703,600 | — | — |
| 1985-07-17 | $7.50 | $28.38 | 930,200 | — | — |
| 1985-07-16 | $7.44 | $28.15 | 1,007,000 | — | — |
| 1985-07-15 | $7.44 | $28.15 | 759,800 | — | — |
| 1985-07-12 | $7.50 | $28.38 | 1,534,200 | — | — |
| 1985-07-11 | $7.50 | $28.38 | 1,590,200 | — | — |
| 1985-07-10 | $7.38 | $27.91 | 950,200 | — | — |
| 1985-07-09 | $7.38 | $27.91 | 887,400 | — | — |
| 1985-07-08 | $7.38 | $27.91 | 703,200 | — | — |
| 1985-07-05 | $7.25 | $27.44 | 429,200 | — | — |
| 1985-07-03 | $7.31 | $27.67 | 724,400 | — | — |
| 1985-07-02 | $7.19 | $27.20 | 762,200 | — | — |
| 1985-07-01 | $7.19 | $27.20 | 1,056,000 | — | — |
| 1985-06-28 | $7.19 | $27.20 | 935,800 | — | — |
| 1985-06-27 | $7.13 | $26.96 | 1,216,800 | — | — |
| 1985-06-26 | $7.19 | $27.20 | 870,600 | — | — |
| 1985-06-25 | $7.19 | $27.20 | 1,483,400 | — | — |
| 1985-06-24 | $7.06 | $26.73 | 1,574,800 | — | — |
| 1985-06-21 | $7.19 | $27.20 | 400 | — | — |
| 1985-06-20 | $7.50 | $28.38 | 1,718,000 | — | — |
| 1985-06-19 | $7.44 | $28.15 | 2,594,000 | — | — |
| 1985-06-18 | $7.44 | $28.15 | 1,553,200 | — | — |
| 1985-06-17 | $7.19 | $27.20 | 887,600 | — | — |
| 1985-06-14 | $7.19 | $27.20 | 1,047,600 | — | — |
| 1985-06-13 | $7.13 | $26.96 | 1,725,000 | — | — |
| 1985-06-12 | $7.06 | $26.73 | 2,018,000 | — | — |
| 1985-06-11 | $7.13 | $26.96 | 701,400 | — | — |
| 1985-06-10 | $7.00 | $26.49 | 676,800 | — | — |
| 1985-06-07 | $6.94 | $26.25 | 1,810,400 | — | — |
| 1985-06-06 | $7.00 | $26.49 | 1,559,400 | — | — |
| 1985-06-05 | $7.06 | $26.73 | 1,361,000 | — | — |
| 1985-06-04 | $6.94 | $26.25 | 3,068,000 | — | — |
| 1985-06-03 | $7.25 | $26.59 | 7,350,000 | — | — |
| 1985-05-31 | $7.13 | $26.14 | 6,510,000 | — | — |
| 1985-05-30 | $7.13 | $26.14 | 1,891,200 | — | — |
| 1985-05-29 | $7.00 | $25.68 | 760,400 | — | — |
| 1985-05-28 | $7.06 | $25.91 | 560,600 | — | — |
| 1985-05-24 | $7.00 | $25.68 | 768,800 | — | — |
| 1985-05-23 | $7.06 | $25.91 | 1,602,800 | — | — |
| 1985-05-22 | $7.06 | $25.91 | 2,222,000 | — | — |
| 1985-05-21 | $7.13 | $26.14 | 1,511,400 | — | — |
| 1985-05-20 | $7.25 | $26.59 | 3,252,000 | — | — |
| 1985-05-17 | $7.00 | $25.68 | 1,913,600 | — | — |
| 1985-05-16 | $7.00 | $25.68 | 1,650,800 | — | — |
| 1985-05-15 | $6.88 | $25.22 | 1,594,000 | — | — |
| 1985-05-14 | $6.88 | $25.22 | 576,800 | — | — |
| 1985-05-13 | $6.88 | $25.22 | 883,800 | — | — |
| 1985-05-10 | $6.94 | $25.45 | 874,600 | — | — |
| 1985-05-09 | $6.81 | $24.99 | 1,299,000 | — | — |
| 1985-05-08 | $6.88 | $25.22 | 1,616,800 | — | — |
| 1985-05-07 | $6.88 | $25.22 | 545,000 | — | — |
| 1985-05-06 | $6.81 | $24.99 | 607,800 | — | — |
| 1985-05-03 | $6.69 | $24.53 | 748,600 | — | — |
| 1985-05-02 | $6.56 | $24.07 | 1,526,800 | — | — |
| 1985-05-01 | $6.56 | $24.07 | 1,792,400 | — | — |
| 1985-04-30 | $6.44 | $23.61 | 1,245,200 | — | — |
| 1985-04-29 | $6.50 | $23.84 | 2,156,000 | — | — |
| 1985-04-26 | $6.63 | $24.30 | 1,532,600 | — | — |
| 1985-04-25 | $7.00 | $25.68 | 567,200 | — | — |
| 1985-04-24 | $7.00 | $25.68 | 1,517,800 | — | — |
| 1985-04-23 | $7.06 | $25.91 | 1,587,600 | — | — |
| 1985-04-22 | $7.06 | $25.91 | 717,000 | — | — |
| 1985-04-19 | $7.06 | $25.91 | 400,400 | — | — |
| 1985-04-18 | $7.00 | $25.68 | 875,600 | — | — |
| 1985-04-17 | $7.00 | $25.68 | 509,800 | — | — |
| 1985-04-16 | $6.94 | $25.45 | 593,200 | — | — |
| 1985-04-15 | $6.94 | $25.45 | 1,138,400 | — | — |
| 1985-04-12 | $7.00 | $25.68 | 928,400 | — | — |
| 1985-04-11 | $7.06 | $25.91 | 586,200 | — | — |
| 1985-04-10 | $7.06 | $25.91 | 403,400 | — | — |
| 1985-04-09 | $6.94 | $25.45 | 1,102,400 | — | — |
| 1985-04-08 | $7.00 | $25.68 | 494,600 | — | — |
| 1985-04-04 | $7.00 | $25.68 | 415,800 | — | — |
| 1985-04-03 | $6.88 | $25.22 | 404,200 | — | — |
| 1985-04-02 | $6.94 | $25.45 | 716,800 | — | — |
| 1985-04-01 | $6.81 | $24.99 | 485,200 | — | — |
| 1985-03-29 | $6.81 | $24.99 | 610,400 | — | — |
| 1985-03-28 | $6.75 | $24.76 | 638,200 | — | — |
| 1985-03-27 | $6.81 | $24.99 | 636,800 | — | — |
| 1985-03-26 | $6.75 | $24.76 | 330,200 | — | — |
| 1985-03-25 | $6.75 | $24.76 | 493,800 | — | — |
| 1985-03-22 | $6.75 | $24.76 | 392,000 | — | — |
| 1985-03-21 | $6.63 | $24.30 | 377,800 | — | — |
| 1985-03-20 | $6.63 | $24.30 | 707,400 | — | — |
| 1985-03-19 | $6.63 | $24.30 | 812,600 | — | — |
| 1985-03-18 | $6.63 | $24.30 | 519,200 | — | — |
| 1985-03-15 | $6.56 | $24.07 | 867,400 | — | — |
| 1985-03-14 | $6.50 | $23.84 | 452,200 | — | — |
| 1985-03-13 | $6.50 | $23.84 | 636,800 | — | — |
| 1985-03-12 | $6.63 | $24.30 | 697,400 | — | — |
| 1985-03-11 | $6.50 | $23.84 | 2,438,000 | — | — |
| 1985-03-08 | $6.56 | $24.07 | 3,466,000 | — | — |
| 1985-03-07 | $6.56 | $24.07 | 4,036,000 | — | — |
| 1985-03-06 | $6.69 | $24.53 | 11,000,000 | — | — |
| 1985-03-05 | $6.50 | $23.84 | 2,848,600 | — | — |
| 1985-03-04 | $7.25 | $25.78 | 1,075,200 | — | — |
| 1985-03-01 | $7.25 | $25.78 | 580,400 | — | — |
| 1985-02-28 | $7.19 | $25.56 | 1,550,400 | — | — |
| 1985-02-27 | $7.19 | $25.56 | 565,800 | — | — |
| 1985-02-26 | $7.25 | $25.78 | 624,000 | — | — |
| 1985-02-25 | $7.25 | $25.78 | 552,200 | — | — |
| 1985-02-22 | $7.25 | $25.78 | 548,200 | — | — |
| 1985-02-21 | $7.25 | $25.78 | 1,215,200 | — | — |
| 1985-02-20 | $7.19 | $25.56 | 463,600 | — | — |
| 1985-02-19 | $7.25 | $25.78 | 606,000 | — | — |
| 1985-02-15 | $7.25 | $25.78 | 784,200 | — | — |
| 1985-02-14 | $7.25 | $25.78 | 932,200 | — | — |
| 1985-02-13 | $7.19 | $25.56 | 1,425,400 | — | — |
| 1985-02-12 | $7.13 | $25.33 | 470,000 | — | — |
| 1985-02-11 | $7.06 | $25.11 | 459,000 | — | — |
| 1985-02-08 | $7.06 | $25.11 | 593,400 | — | — |
| 1985-02-07 | $7.00 | $24.89 | 788,800 | — | — |
| 1985-02-06 | $6.88 | $24.44 | 1,662,000 | — | — |
| 1985-02-05 | $6.94 | $24.67 | 565,800 | — | — |
| 1985-02-04 | $6.94 | $24.67 | 574,200 | — | — |
| 1985-02-01 | $6.94 | $24.67 | 526,800 | — | — |
| 1985-01-31 | $6.88 | $24.44 | 495,400 | — | — |
| 1985-01-30 | $6.88 | $24.44 | 805,800 | — | — |
| 1985-01-29 | $6.88 | $24.44 | 617,600 | — | — |
| 1985-01-28 | $6.75 | $24.00 | 730,400 | — | — |
| 1985-01-25 | $6.81 | $24.22 | 811,800 | — | — |
| 1985-01-24 | $6.75 | $24.00 | 817,600 | — | — |
| 1985-01-23 | $6.81 | $24.22 | 724,600 | — | — |
| 1985-01-22 | $6.81 | $24.22 | 995,600 | — | — |
| 1985-01-21 | $6.81 | $24.22 | 834,800 | — | — |
| 1985-01-18 | $6.75 | $24.00 | 688,200 | — | — |
| 1985-01-17 | $6.69 | $23.78 | 783,200 | — | — |
| 1985-01-16 | $6.63 | $23.56 | 949,200 | — | — |
| 1985-01-15 | $6.69 | $23.78 | 1,200,800 | — | — |
| 1985-01-14 | $6.69 | $23.78 | 4,558,000 | — | — |
| 1985-01-11 | $6.94 | $24.67 | 558,400 | — | — |
| 1985-01-10 | $6.94 | $24.67 | 520,400 | — | — |
| 1985-01-09 | $6.81 | $24.22 | 620,000 | — | — |
| 1985-01-08 | $6.69 | $23.78 | 774,400 | — | — |
| 1985-01-07 | $6.56 | $23.33 | 1,596,400 | — | — |
| 1985-01-04 | $6.88 | $24.44 | 608,200 | — | — |
| 1985-01-03 | $6.94 | $24.67 | 620,600 | — | — |
| 1985-01-02 | $7.00 | $24.89 | 517,800 | — | — |