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
- 1983-09-30 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 | $1.31 | $1.31 | 73,800 | — | — |
| 1985-12-30 | $1.30 | $1.30 | 34,200 | — | — |
| 1985-12-27 | $1.28 | $1.28 | 21,600 | — | — |
| 1985-12-26 | $1.26 | $1.26 | 52,200 | — | — |
| 1985-12-24 | $1.27 | $1.27 | 30,600 | — | — |
| 1985-12-23 | $1.30 | $1.30 | 25,200 | — | — |
| 1985-12-20 | $1.28 | $1.28 | 43,200 | — | — |
| 1985-12-19 | $1.27 | $1.27 | 3,600 | — | — |
| 1985-12-18 | $1.28 | $1.28 | 325,800 | — | — |
| 1985-12-17 | $1.28 | $1.28 | 18,000 | — | — |
| 1985-12-16 | $1.30 | $1.30 | 32,400 | — | — |
| 1985-12-13 | $1.28 | $1.28 | 34,200 | — | — |
| 1985-12-12 | $1.30 | $1.30 | 46,800 | — | — |
| 1985-12-11 | $1.28 | $1.28 | 144,000 | — | — |
| 1985-12-10 | $1.26 | $1.26 | 73,800 | — | — |
| 1985-12-09 | $1.28 | $1.28 | 108,000 | — | — |
| 1985-12-06 | $1.29 | $1.29 | 32,400 | — | — |
| 1985-12-05 | $1.32 | $1.32 | 124,200 | — | — |
| 1985-12-04 | $1.36 | $1.36 | 70,200 | — | — |
| 1985-12-03 | $1.33 | $1.33 | 37,800 | — | — |
| 1985-12-02 | $1.29 | $1.29 | 70,200 | — | — |
| 1985-11-29 | $1.28 | $1.28 | 91,800 | — | — |
| 1985-11-27 | $1.26 | $1.26 | 54,000 | — | — |
| 1985-11-26 | $1.26 | $1.26 | 23,400 | — | — |
| 1985-11-25 | $1.27 | $1.27 | 57,600 | — | — |
| 1985-11-22 | $1.26 | $1.26 | 70,200 | — | — |
| 1985-11-21 | $1.21 | $1.21 | 174,600 | — | — |
| 1985-11-20 | $1.19 | $1.19 | 34,200 | — | — |
| 1985-11-19 | $1.19 | $1.19 | 34,200 | — | — |
| 1985-11-18 | $1.17 | $1.17 | 82,800 | — | — |
| 1985-11-15 | $1.15 | $1.15 | 18,000 | — | — |
| 1985-11-14 | $1.15 | $1.15 | 172,800 | — | — |
| 1985-11-13 | $1.16 | $1.16 | 32,400 | — | — |
| 1985-11-12 | $1.18 | $1.18 | 102,600 | — | — |
| 1985-11-11 | $1.17 | $1.17 | 59,400 | — | — |
| 1985-11-08 | $1.13 | $1.13 | 102,600 | — | — |
| 1985-11-07 | $1.09 | $1.09 | 32,400 | — | — |
| 1985-11-06 | $1.08 | $1.08 | 55,800 | — | — |
| 1985-11-05 | $1.09 | $1.09 | 18,000 | — | — |
| 1985-11-04 | $1.08 | $1.08 | 46,800 | — | — |
| 1985-11-01 | $1.08 | $1.08 | 46,800 | — | — |
| 1985-10-31 | $1.08 | $1.08 | 14,400 | — | — |
| 1985-10-30 | $1.08 | $1.08 | 14,400 | — | — |
| 1985-10-29 | $1.07 | $1.07 | 100,800 | — | — |
| 1985-10-28 | $1.09 | $1.09 | 61,200 | — | — |
| 1985-10-25 | $1.08 | $1.08 | 73,800 | — | — |
| 1985-10-24 | $1.10 | $1.10 | 37,800 | — | — |
| 1985-10-23 | $1.11 | $1.11 | 79,200 | — | — |
| 1985-10-22 | $1.10 | $1.10 | 9,000 | — | — |
| 1985-10-21 | $1.10 | $1.10 | 25,200 | — | — |
| 1985-10-18 | $1.10 | $1.10 | 133,200 | — | — |
| 1985-10-17 | $1.07 | $1.07 | 27,000 | — | — |
| 1985-10-16 | $1.06 | $1.06 | 21,600 | — | — |
| 1985-10-15 | $1.06 | $1.06 | 23,400 | — | — |
| 1985-10-14 | $1.04 | $1.04 | 9,000 | — | — |
| 1985-10-11 | $1.04 | $1.04 | 223,200 | — | — |
| 1985-10-10 | $1.02 | $1.02 | 113,400 | — | — |
| 1985-10-09 | $1.03 | $1.03 | 97,200 | — | — |
| 1985-10-08 | $1.01 | $1.01 | 162,000 | — | — |
| 1985-10-07 | $1.01 | $1.01 | 1,800 | — | — |
| 1985-10-04 | $1.01 | $1.01 | 23,400 | — | — |
| 1985-10-03 | $1.02 | $1.02 | 187,200 | — | — |
| 1985-10-02 | $1.02 | $1.02 | 14,400 | — | — |
| 1985-10-01 | $1.01 | $1.01 | 372,600 | — | — |
| 1985-09-30 | $0.99 | $0.99 | 81,000 | — | — |
| 1985-09-26 | $0.99 | $0.99 | 34,200 | — | — |
| 1985-09-25 | $0.99 | $0.99 | 0 | — | — |
| 1985-09-24 | $0.99 | $0.99 | 91,800 | — | — |
| 1985-09-23 | $0.99 | $0.99 | 109,800 | — | — |
| 1985-09-20 | $0.97 | $0.97 | 162,000 | — | — |
| 1985-09-19 | $0.97 | $0.97 | 34,200 | — | — |
| 1985-09-18 | $0.97 | $0.97 | 57,600 | — | — |
| 1985-09-17 | $0.97 | $0.97 | 21,600 | — | — |
| 1985-09-16 | $0.97 | $0.97 | 3,600 | — | — |
| 1985-09-13 | $0.97 | $0.97 | 216,000 | — | — |
| 1985-09-12 | $0.99 | $0.99 | 95,400 | — | — |
| 1985-09-11 | $1.01 | $1.01 | 16,200 | — | — |
| 1985-09-10 | $1.03 | $1.03 | 41,400 | — | — |
| 1985-09-09 | $1.03 | $1.03 | 1,800 | — | — |
| 1985-09-06 | $1.03 | $1.03 | 46,800 | — | — |
| 1985-09-05 | $1.02 | $1.02 | 28,800 | — | — |
| 1985-09-04 | $1.02 | $1.02 | 115,200 | — | — |
| 1985-09-03 | $1.01 | $1.01 | 32,400 | — | — |
| 1985-08-30 | $1.01 | $1.01 | 5,400 | — | — |
| 1985-08-29 | $1.00 | $1.00 | 61,200 | — | — |
| 1985-08-28 | $1.00 | $1.00 | 25,200 | — | — |
| 1985-08-27 | $1.00 | $1.00 | 50,400 | — | — |
| 1985-08-26 | $0.97 | $0.97 | 0 | — | — |
| 1985-08-23 | $0.97 | $0.97 | 91,800 | — | — |
| 1985-08-22 | $0.95 | $0.95 | 18,000 | — | — |
| 1985-08-21 | $0.95 | $0.95 | 37,800 | — | — |
| 1985-08-20 | $0.97 | $0.97 | 5,400 | — | — |
| 1985-08-19 | $0.98 | $0.98 | 0 | — | — |
| 1985-08-16 | $0.98 | $0.98 | 61,200 | — | — |
| 1985-08-15 | $0.95 | $0.95 | 19,800 | — | — |
| 1985-08-14 | $0.94 | $0.94 | 14,400 | — | — |
| 1985-08-13 | $0.96 | $0.96 | 5,400 | — | — |
| 1985-08-12 | $0.97 | $0.97 | 36,000 | — | — |
| 1985-08-09 | $0.96 | $0.96 | 19,800 | — | — |
| 1985-08-08 | $0.97 | $0.97 | 21,600 | — | — |
| 1985-08-07 | $0.96 | $0.96 | 180,000 | — | — |
| 1985-08-06 | $0.96 | $0.96 | 52,200 | — | — |
| 1985-08-05 | $0.94 | $0.94 | 102,600 | — | — |
| 1985-08-02 | $0.97 | $0.97 | 36,000 | — | — |
| 1985-08-01 | $0.96 | $0.96 | 136,800 | — | — |
| 1985-07-31 | $0.96 | $0.96 | 280,800 | — | — |
| 1985-07-30 | $0.96 | $0.96 | 491,400 | — | — |
| 1985-07-29 | $0.94 | $0.94 | 72,000 | — | — |
| 1985-07-26 | $0.96 | $0.96 | 3,600 | — | — |
| 1985-07-25 | $0.97 | $0.97 | 72,000 | — | — |
| 1985-07-24 | $1.00 | $1.00 | 46,800 | — | — |
| 1985-07-23 | $1.01 | $1.01 | 39,600 | — | — |
| 1985-07-22 | $1.01 | $1.01 | 46,800 | — | — |
| 1985-07-19 | $1.02 | $1.02 | 63,000 | — | — |
| 1985-07-18 | $1.03 | $1.03 | 55,800 | — | — |
| 1985-07-17 | $1.02 | $1.02 | 115,200 | — | — |
| 1985-07-16 | $1.01 | $1.01 | 228,600 | — | — |
| 1985-07-15 | $1.04 | $1.04 | 54,000 | — | — |
| 1985-07-12 | $0.99 | $0.99 | 19,800 | — | — |
| 1985-07-11 | $0.99 | $0.99 | 14,400 | — | — |
| 1985-07-10 | $0.99 | $0.99 | 12,600 | — | — |
| 1985-07-09 | $0.99 | $0.99 | 18,000 | — | — |
| 1985-07-08 | $0.99 | $0.99 | 18,000 | — | — |
| 1985-07-05 | $0.99 | $0.99 | 0 | — | — |
| 1985-07-03 | $0.99 | $0.99 | 23,400 | — | — |
| 1985-07-02 | $0.98 | $0.98 | 32,400 | — | — |
| 1985-07-01 | $0.97 | $0.97 | 3,600 | — | — |
| 1985-06-28 | $0.97 | $0.97 | 12,600 | — | — |
| 1985-06-27 | $0.96 | $0.96 | 1,800 | — | — |
| 1985-06-26 | $0.96 | $0.96 | 18,000 | — | — |
| 1985-06-25 | $0.96 | $0.96 | 21,600 | — | — |
| 1985-06-24 | $0.97 | $0.97 | 0 | — | — |
| 1985-06-21 | $0.97 | $0.97 | 5,400 | — | — |
| 1985-06-20 | $0.96 | $0.96 | 0 | — | — |
| 1985-06-19 | $0.96 | $0.96 | 64,800 | — | — |
| 1985-06-18 | $0.97 | $0.97 | 7,200 | — | — |
| 1985-06-17 | $0.97 | $0.97 | 9,000 | — | — |
| 1985-06-14 | $0.94 | $0.94 | 14,400 | — | — |
| 1985-06-13 | $0.92 | $0.92 | 1,800 | — | — |
| 1985-06-12 | $0.93 | $0.93 | 23,400 | — | — |
| 1985-06-11 | $0.94 | $0.94 | 27,000 | — | — |
| 1985-06-10 | $0.96 | $0.96 | 136,800 | — | — |
| 1985-06-07 | $0.96 | $0.96 | 30,600 | — | — |
| 1985-06-06 | $0.96 | $0.96 | 5,400 | — | — |
| 1985-06-05 | $0.95 | $0.95 | 41,400 | — | — |
| 1985-06-04 | $0.94 | $0.94 | 36,000 | — | — |
| 1985-06-03 | $0.94 | $0.94 | 7,200 | — | — |
| 1985-05-31 | $0.95 | $0.95 | 63,000 | — | — |
| 1985-05-30 | $0.96 | $0.96 | 36,000 | — | — |
| 1985-05-29 | $0.96 | $0.96 | 3,600 | — | — |
| 1985-05-28 | $0.97 | $0.97 | 93,600 | — | — |
| 1985-05-24 | $0.94 | $0.94 | 61,200 | — | — |
| 1985-05-23 | $0.94 | $0.94 | 138,600 | — | — |
| 1985-05-22 | $0.97 | $0.97 | 10,800 | — | — |
| 1985-05-21 | $0.99 | $0.99 | 9,000 | — | — |
| 1985-05-20 | $1.00 | $1.00 | 43,200 | — | — |
| 1985-05-17 | $1.00 | $1.00 | 113,400 | — | — |
| 1985-05-16 | $0.98 | $0.98 | 3,600 | — | — |
| 1985-05-15 | $0.97 | $0.97 | 55,800 | — | — |
| 1985-05-14 | $0.96 | $0.96 | 27,000 | — | — |
| 1985-05-13 | $0.98 | $0.98 | 5,400 | — | — |
| 1985-05-10 | $0.99 | $0.99 | 23,400 | — | — |
| 1985-05-09 | $0.98 | $0.98 | 81,000 | — | — |
| 1985-05-08 | $0.94 | $0.94 | 43,200 | — | — |
| 1985-05-07 | $0.93 | $0.93 | 68,400 | — | — |
| 1985-05-06 | $0.91 | $0.91 | 28,800 | — | — |
| 1985-05-03 | $0.91 | $0.91 | 34,200 | — | — |
| 1985-05-02 | $0.90 | $0.90 | 3,600 | — | — |
| 1985-05-01 | $0.90 | $0.90 | 7,200 | — | — |
| 1985-04-30 | $0.90 | $0.90 | 36,000 | — | — |
| 1985-04-29 | $0.92 | $0.92 | 18,000 | — | — |
| 1985-04-26 | $0.92 | $0.92 | 84,600 | — | — |
| 1985-04-25 | $0.90 | $0.90 | 54,000 | — | — |
| 1985-04-24 | $0.90 | $0.90 | 36,000 | — | — |
| 1985-04-23 | $0.90 | $0.90 | 23,400 | — | — |
| 1985-04-22 | $0.90 | $0.90 | 144,000 | — | — |
| 1985-04-19 | $0.89 | $0.89 | 50,400 | — | — |
| 1985-04-18 | $0.91 | $0.91 | 18,000 | — | — |
| 1985-04-17 | $0.92 | $0.92 | 39,600 | — | — |
| 1985-04-16 | $0.91 | $0.91 | 84,600 | — | — |
| 1985-04-15 | $0.92 | $0.92 | 131,400 | — | — |
| 1985-04-12 | $0.87 | $0.87 | 230,400 | — | — |
| 1985-04-11 | $0.83 | $0.83 | 142,200 | — | — |
| 1985-04-10 | $0.88 | $0.87 | 37,800 | — | — |
| 1985-04-09 | $0.92 | $0.92 | 138,600 | — | — |
| 1985-04-08 | $0.92 | $0.92 | 133,200 | — | — |
| 1985-04-04 | $0.91 | $0.91 | 27,000 | — | — |
| 1985-04-03 | $0.90 | $0.90 | 19,800 | — | — |
| 1985-04-02 | $0.92 | $0.92 | 95,400 | — | — |
| 1985-04-01 | $0.90 | $0.90 | 111,600 | — | — |
| 1985-03-29 | $0.87 | $0.87 | 73,800 | — | — |
| 1985-03-28 | $0.81 | $0.81 | 0 | — | — |
| 1985-03-27 | $0.81 | $0.81 | 12,600 | — | — |
| 1985-03-26 | $0.80 | $0.80 | 9,000 | — | — |
| 1985-03-25 | $0.81 | $0.81 | 18,000 | — | — |
| 1985-03-22 | $0.78 | $0.78 | 39,600 | — | — |
| 1985-03-21 | $0.76 | $0.76 | 140,400 | — | — |
| 1985-03-20 | $0.76 | $0.76 | 127,800 | — | — |
| 1985-03-19 | $0.75 | $0.75 | 50,400 | — | — |
| 1985-03-18 | $0.78 | $0.78 | 34,200 | — | — |
| 1985-03-15 | $0.82 | $0.82 | 5,400 | — | — |
| 1985-03-14 | $0.83 | $0.83 | 23,400 | — | — |
| 1985-03-13 | $0.83 | $0.83 | 54,000 | — | — |
| 1985-03-12 | $0.83 | $0.83 | 122,400 | — | — |
| 1985-03-11 | $0.83 | $0.83 | 30,600 | — | — |
| 1985-03-08 | $0.84 | $0.84 | 50,400 | — | — |
| 1985-03-07 | $0.85 | $0.85 | 154,800 | — | — |
| 1985-03-06 | $0.86 | $0.86 | 16,200 | — | — |
| 1985-03-05 | $0.87 | $0.87 | 10,800 | — | — |
| 1985-03-04 | $0.88 | $0.87 | 5,400 | — | — |
| 1985-03-01 | $0.88 | $0.88 | 61,200 | — | — |
| 1985-02-28 | $0.89 | $0.89 | 1,800 | — | — |
| 1985-02-27 | $0.89 | $0.89 | 3,600 | — | — |
| 1985-02-26 | $0.89 | $0.89 | 77,400 | — | — |
| 1985-02-25 | $0.88 | $0.87 | 10,800 | — | — |
| 1985-02-22 | $0.88 | $0.88 | 23,400 | — | — |
| 1985-02-21 | $0.90 | $0.90 | 37,800 | — | — |
| 1985-02-20 | $0.89 | $0.89 | 27,000 | — | — |
| 1985-02-19 | $0.90 | $0.90 | 7,200 | — | — |
| 1985-02-15 | $0.89 | $0.89 | 25,200 | — | — |
| 1985-02-14 | $0.89 | $0.89 | 54,000 | — | — |
| 1985-02-13 | $0.88 | $0.87 | 45,000 | — | — |
| 1985-02-12 | $0.89 | $0.89 | 64,800 | — | — |
| 1985-02-11 | $0.89 | $0.89 | 57,600 | — | — |
| 1985-02-08 | $0.89 | $0.89 | 54,000 | — | — |
| 1985-02-07 | $0.88 | $0.88 | 39,600 | — | — |
| 1985-02-06 | $0.88 | $0.87 | 18,000 | — | — |
| 1985-02-05 | $0.86 | $0.86 | 77,400 | — | — |
| 1985-02-04 | $0.85 | $0.85 | 9,000 | — | — |
| 1985-02-01 | $0.87 | $0.87 | 48,600 | — | — |
| 1985-01-31 | $0.88 | $0.88 | 111,600 | — | — |
| 1985-01-30 | $0.88 | $0.87 | 136,800 | — | — |
| 1985-01-29 | $0.88 | $0.88 | 140,400 | — | — |
| 1985-01-28 | $0.86 | $0.86 | 70,200 | — | — |
| 1985-01-25 | $0.84 | $0.84 | 82,800 | — | — |
| 1985-01-24 | $0.86 | $0.86 | 77,400 | — | — |
| 1985-01-23 | $0.84 | $0.84 | 70,200 | — | — |
| 1985-01-22 | $0.83 | $0.83 | 252,000 | — | — |
| 1985-01-21 | $0.84 | $0.84 | 21,600 | — | — |
| 1985-01-18 | $0.85 | $0.85 | 64,800 | — | — |
| 1985-01-17 | $0.85 | $0.85 | 108,000 | — | — |
| 1985-01-16 | $0.81 | $0.81 | 151,200 | — | — |
| 1985-01-15 | $0.78 | $0.78 | 45,000 | — | — |
| 1985-01-14 | $0.76 | $0.76 | 73,800 | — | — |
| 1985-01-11 | $0.78 | $0.78 | 61,200 | — | — |
| 1985-01-10 | $0.75 | $0.75 | 3,600 | — | — |
| 1985-01-09 | $0.75 | $0.75 | 48,600 | — | — |
| 1985-01-08 | $0.73 | $0.73 | 18,000 | — | — |
| 1985-01-07 | $0.72 | $0.72 | 30,600 | — | — |
| 1985-01-04 | $0.70 | $0.70 | 25,200 | — | — |
| 1985-01-03 | $0.69 | $0.69 | 158,400 | — | — |
| 1985-01-02 | $0.64 | $0.64 | 7,200 | — | — |