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
- 1980-03-17 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 | $0.79 | $0.79 | 60,417 | — | — |
| 1985-12-30 | $0.82 | $0.82 | 64,827 | — | — |
| 1985-12-27 | $0.77 | $0.77 | 74,088 | — | — |
| 1985-12-26 | $0.79 | $0.79 | 7,938 | — | — |
| 1985-12-24 | $0.77 | $0.77 | 42,777 | — | — |
| 1985-12-23 | $0.77 | $0.77 | 100,548 | — | — |
| 1985-12-20 | $0.82 | $0.82 | 59,094 | — | — |
| 1985-12-19 | $0.79 | $0.79 | 85,113 | — | — |
| 1985-12-18 | $0.82 | $0.82 | 97,020 | — | — |
| 1985-12-17 | $0.82 | $0.82 | 26,460 | — | — |
| 1985-12-16 | $0.82 | $0.82 | 36,603 | — | — |
| 1985-12-13 | $0.82 | $0.82 | 18,081 | — | — |
| 1985-12-12 | $0.82 | $0.82 | 19,845 | — | — |
| 1985-12-11 | $0.85 | $0.85 | 88,641 | — | — |
| 1985-12-10 | $0.85 | $0.85 | 33,516 | — | — |
| 1985-12-09 | $0.85 | $0.85 | 34,398 | — | — |
| 1985-12-06 | $0.82 | $0.82 | 63,504 | — | — |
| 1985-12-05 | $0.85 | $0.85 | 65,709 | — | — |
| 1985-12-04 | $0.88 | $0.88 | 5,733 | — | — |
| 1985-12-03 | $0.88 | $0.88 | 8,820 | — | — |
| 1985-12-02 | $0.79 | $0.79 | 6,174 | — | — |
| 1985-11-29 | $0.77 | $0.77 | 9,702 | — | — |
| 1985-11-27 | $0.79 | $0.79 | 82,026 | — | — |
| 1985-11-26 | $0.85 | $0.85 | 21,609 | — | — |
| 1985-11-25 | $0.74 | $0.74 | 15,435 | — | — |
| 1985-11-22 | $0.82 | $0.82 | 69,237 | — | — |
| 1985-11-21 | $0.82 | $0.82 | 36,603 | — | — |
| 1985-11-20 | $0.85 | $0.85 | 441 | — | — |
| 1985-11-19 | $0.85 | $0.85 | 71,442 | — | — |
| 1985-11-18 | $0.88 | $0.88 | 7,497 | — | — |
| 1985-11-15 | $0.88 | $0.88 | 26,901 | — | — |
| 1985-11-14 | $0.88 | $0.88 | 7,938 | — | — |
| 1985-11-13 | $0.91 | $0.91 | 27,342 | — | — |
| 1985-11-12 | $0.88 | $0.88 | 2,205 | — | — |
| 1985-11-11 | $0.88 | $0.88 | 441 | — | — |
| 1985-11-08 | $0.88 | $0.88 | 7,056 | — | — |
| 1985-11-07 | $0.88 | $0.88 | 38,808 | — | — |
| 1985-11-06 | $0.94 | $0.94 | 103,194 | — | — |
| 1985-11-05 | $0.91 | $0.91 | 51,156 | — | — |
| 1985-11-04 | $0.94 | $0.94 | 2,205 | — | — |
| 1985-11-01 | $0.94 | $0.94 | 22,932 | — | — |
| 1985-10-31 | $0.94 | $0.94 | 48,069 | — | — |
| 1985-10-30 | $0.94 | $0.94 | 16,317 | — | — |
| 1985-10-29 | $0.94 | $0.94 | 882 | — | — |
| 1985-10-28 | $0.94 | $0.94 | 441 | — | — |
| 1985-10-25 | $0.94 | $0.94 | 53,361 | — | — |
| 1985-10-24 | $0.94 | $0.94 | 882 | — | — |
| 1985-10-23 | $0.94 | $0.94 | 4,410 | — | — |
| 1985-10-22 | $0.94 | $0.94 | 0 | — | — |
| 1985-10-21 | $0.94 | $0.94 | 17,199 | — | — |
| 1985-10-18 | $0.94 | $0.94 | 8,379 | — | — |
| 1985-10-17 | $0.94 | $0.94 | 2,205 | — | — |
| 1985-10-16 | $0.94 | $0.94 | 68,796 | — | — |
| 1985-10-15 | $0.96 | $0.96 | 1,764 | — | — |
| 1985-10-14 | $0.94 | $0.94 | 3,087 | — | — |
| 1985-10-11 | $0.94 | $0.94 | 2,646 | — | — |
| 1985-10-10 | $0.96 | $0.96 | 22,050 | — | — |
| 1985-10-09 | $0.96 | $0.96 | 4,410 | — | — |
| 1985-10-08 | $0.94 | $0.94 | 14,553 | — | — |
| 1985-10-07 | $0.94 | $0.94 | 5,733 | — | — |
| 1985-10-04 | $0.96 | $0.96 | 882 | — | — |
| 1985-10-03 | $0.99 | $0.99 | 2,646 | — | — |
| 1985-10-02 | $0.96 | $0.96 | 62,181 | — | — |
| 1985-10-01 | $0.94 | $0.94 | 2,205 | — | — |
| 1985-09-30 | $0.96 | $0.96 | 19,845 | — | — |
| 1985-09-26 | $0.94 | $0.94 | 0 | — | — |
| 1985-09-25 | $0.94 | $0.94 | 1,764 | — | — |
| 1985-09-24 | $0.94 | $0.94 | 0 | — | — |
| 1985-09-23 | $0.94 | $0.94 | 2,205 | — | — |
| 1985-09-20 | $0.94 | $0.94 | 38,808 | — | — |
| 1985-09-19 | $0.94 | $0.94 | 23,373 | — | — |
| 1985-09-18 | $0.99 | $0.99 | 16,317 | — | — |
| 1985-09-17 | $0.96 | $0.96 | 38,367 | — | — |
| 1985-09-16 | $0.99 | $0.99 | 160,083 | — | — |
| 1985-09-13 | $1.02 | $1.02 | 8,379 | — | — |
| 1985-09-12 | $1.02 | $1.02 | 12,789 | — | — |
| 1985-09-11 | $1.02 | $1.02 | 71,442 | — | — |
| 1985-09-10 | $1.02 | $1.02 | 2,205 | — | — |
| 1985-09-09 | $1.02 | $1.02 | 44,541 | — | — |
| 1985-09-06 | $1.05 | $1.05 | 35,721 | — | — |
| 1985-09-05 | $1.05 | $1.05 | 15,435 | — | — |
| 1985-09-04 | $1.08 | $1.08 | 441 | — | — |
| 1985-09-03 | $1.05 | $1.05 | 441 | — | — |
| 1985-08-30 | $1.08 | $1.08 | 8,820 | — | — |
| 1985-08-29 | $1.05 | $1.05 | 7,938 | — | — |
| 1985-08-28 | $1.05 | $1.05 | 441 | — | — |
| 1985-08-27 | $1.08 | $1.08 | 4,410 | — | — |
| 1985-08-26 | $1.02 | $1.02 | 441 | — | — |
| 1985-08-23 | $1.05 | $1.05 | 8,820 | — | — |
| 1985-08-22 | $1.08 | $1.08 | 41,895 | — | — |
| 1985-08-21 | $1.11 | $1.11 | 37,485 | — | — |
| 1985-08-20 | $1.08 | $1.08 | 12,348 | — | — |
| 1985-08-19 | $1.08 | $1.08 | 1,323 | — | — |
| 1985-08-16 | $1.08 | $1.08 | 7,056 | — | — |
| 1985-08-15 | $1.08 | $1.08 | 6,615 | — | — |
| 1985-08-14 | $1.08 | $1.08 | 1,764 | — | — |
| 1985-08-13 | $1.08 | $1.08 | 15,876 | — | — |
| 1985-08-12 | $1.08 | $1.08 | 30,429 | — | — |
| 1985-08-09 | $1.11 | $1.11 | 6,615 | — | — |
| 1985-08-08 | $1.11 | $1.11 | 5,733 | — | — |
| 1985-08-07 | $1.13 | $1.13 | 7,056 | — | — |
| 1985-08-06 | $1.11 | $1.11 | 4,851 | — | — |
| 1985-08-05 | $1.11 | $1.11 | 3,087 | — | — |
| 1985-08-02 | $1.13 | $1.13 | 11,466 | — | — |
| 1985-08-01 | $1.11 | $1.11 | 8,379 | — | — |
| 1985-07-31 | $1.11 | $1.11 | 11,907 | — | — |
| 1985-07-30 | $1.11 | $1.11 | 42,336 | — | — |
| 1985-07-29 | $1.05 | $1.05 | 30,429 | — | — |
| 1985-07-26 | $1.02 | $1.02 | 38,808 | — | — |
| 1985-07-25 | $0.99 | $0.99 | 1,323 | — | — |
| 1985-07-24 | $0.99 | $0.99 | 110,691 | — | — |
| 1985-07-23 | $0.96 | $0.96 | 6,615 | — | — |
| 1985-07-22 | $1.02 | $1.02 | 27,783 | — | — |
| 1985-07-19 | $1.02 | $1.02 | 44,100 | — | — |
| 1985-07-18 | $1.08 | $1.08 | 4,851 | — | — |
| 1985-07-17 | $1.05 | $1.05 | 3,087 | — | — |
| 1985-07-16 | $1.08 | $1.08 | 2,646 | — | — |
| 1985-07-15 | $1.05 | $1.05 | 4,851 | — | — |
| 1985-07-12 | $1.08 | $1.08 | 8,820 | — | — |
| 1985-07-11 | $1.05 | $1.05 | 24,696 | — | — |
| 1985-07-10 | $1.05 | $1.05 | 12,348 | — | — |
| 1985-07-09 | $1.05 | $1.05 | 57,330 | — | — |
| 1985-07-08 | $1.05 | $1.05 | 10,143 | — | — |
| 1985-07-05 | $1.05 | $1.05 | 441 | — | — |
| 1985-07-03 | $0.99 | $0.99 | 1,764 | — | — |
| 1985-07-02 | $0.99 | $0.99 | 31,311 | — | — |
| 1985-07-01 | $0.99 | $0.99 | 48,510 | — | — |
| 1985-06-28 | $0.99 | $0.99 | 14,112 | — | — |
| 1985-06-27 | $0.99 | $0.99 | 5,733 | — | — |
| 1985-06-26 | $0.99 | $0.99 | 15,435 | — | — |
| 1985-06-25 | $1.08 | $1.08 | 882 | — | — |
| 1985-06-24 | $0.99 | $0.99 | 173,754 | — | — |
| 1985-06-21 | $0.99 | $0.99 | 5,733 | — | — |
| 1985-06-20 | $1.02 | $1.02 | 7,056 | — | — |
| 1985-06-19 | $1.02 | $1.02 | 7,938 | — | — |
| 1985-06-18 | $1.05 | $1.05 | 13,671 | — | — |
| 1985-06-17 | $1.05 | $1.05 | 11,025 | — | — |
| 1985-06-14 | $1.08 | $1.08 | 10,584 | — | — |
| 1985-06-13 | $1.08 | $1.08 | 39,690 | — | — |
| 1985-06-12 | $1.13 | $1.13 | 4,410 | — | — |
| 1985-06-11 | $1.13 | $1.13 | 14,994 | — | — |
| 1985-06-10 | $1.08 | $1.08 | 4,410 | — | — |
| 1985-06-07 | $1.08 | $1.08 | 6,615 | — | — |
| 1985-06-06 | $1.08 | $1.08 | 441 | — | — |
| 1985-06-05 | $1.11 | $1.11 | 7,497 | — | — |
| 1985-06-04 | $1.11 | $1.11 | 1,764 | — | — |
| 1985-06-03 | $1.11 | $1.11 | 7,056 | — | — |
| 1985-05-31 | $1.13 | $1.13 | 0 | — | — |
| 1985-05-30 | $1.13 | $1.13 | 4,851 | — | — |
| 1985-05-29 | $1.16 | $1.16 | 1,323 | — | — |
| 1985-05-28 | $1.16 | $1.16 | 1,764 | — | — |
| 1985-05-24 | $1.11 | $1.11 | 0 | — | — |
| 1985-05-23 | $1.11 | $1.11 | 7,056 | — | — |
| 1985-05-22 | $1.11 | $1.11 | 21,609 | — | — |
| 1985-05-21 | $1.13 | $1.13 | 55,566 | — | — |
| 1985-05-20 | $1.16 | $1.16 | 8,379 | — | — |
| 1985-05-17 | $1.13 | $1.13 | 21,168 | — | — |
| 1985-05-16 | $1.13 | $1.13 | 43,659 | — | — |
| 1985-05-15 | $1.11 | $1.11 | 9,261 | — | — |
| 1985-05-14 | $1.11 | $1.11 | 11,466 | — | — |
| 1985-05-13 | $1.11 | $1.11 | 1,323 | — | — |
| 1985-05-10 | $1.11 | $1.11 | 14,553 | — | — |
| 1985-05-09 | $1.11 | $1.11 | 23,373 | — | — |
| 1985-05-08 | $1.13 | $1.13 | 7,938 | — | — |
| 1985-05-07 | $1.13 | $1.13 | 48,069 | — | — |
| 1985-05-06 | $1.11 | $1.11 | 0 | — | — |
| 1985-05-03 | $1.11 | $1.11 | 1,764 | — | — |
| 1985-05-02 | $1.08 | $1.08 | 1,323 | — | — |
| 1985-05-01 | $1.08 | $1.08 | 26,460 | — | — |
| 1985-04-30 | $1.13 | $1.13 | 29,988 | — | — |
| 1985-04-29 | $1.08 | $1.08 | 0 | — | — |
| 1985-04-26 | $1.08 | $1.08 | 14,994 | — | — |
| 1985-04-25 | $0.99 | $0.99 | 3,969 | — | — |
| 1985-04-24 | $1.08 | $1.08 | 26,019 | — | — |
| 1985-04-23 | $1.05 | $1.05 | 3,969 | — | — |
| 1985-04-22 | $1.02 | $1.02 | 33,516 | — | — |
| 1985-04-19 | $1.08 | $1.08 | 11,466 | — | — |
| 1985-04-18 | $1.08 | $1.08 | 1,764 | — | — |
| 1985-04-17 | $1.02 | $1.02 | 7,938 | — | — |
| 1985-04-16 | $0.99 | $0.99 | 18,522 | — | — |
| 1985-04-15 | $1.08 | $1.08 | 34,839 | — | — |
| 1985-04-12 | $0.96 | $0.96 | 0 | — | — |
| 1985-04-11 | $0.96 | $0.96 | 9,702 | — | — |
| 1985-04-10 | $1.02 | $1.02 | 19,845 | — | — |
| 1985-04-09 | $1.02 | $1.02 | 12,789 | — | — |
| 1985-04-08 | $1.02 | $1.02 | 85,554 | — | — |
| 1985-04-04 | $0.96 | $0.96 | 9,261 | — | — |
| 1985-04-03 | $0.96 | $0.96 | 10,143 | — | — |
| 1985-04-02 | $1.02 | $1.02 | 27,342 | — | — |
| 1985-04-01 | $1.02 | $1.02 | 16,317 | — | — |
| 1985-03-29 | $0.96 | $0.96 | 105,840 | — | — |
| 1985-03-28 | $0.94 | $0.94 | 14,994 | — | — |
| 1985-03-27 | $1.02 | $1.02 | 16,758 | — | — |
| 1985-03-26 | $1.02 | $1.02 | 35,280 | — | — |
| 1985-03-25 | $0.99 | $0.99 | 4,410 | — | — |
| 1985-03-22 | $1.08 | $1.08 | 10,143 | — | — |
| 1985-03-21 | $1.05 | $1.05 | 7,938 | — | — |
| 1985-03-20 | $1.05 | $1.05 | 3,087 | — | — |
| 1985-03-19 | $1.05 | $1.05 | 441 | — | — |
| 1985-03-18 | $1.05 | $1.05 | 4,410 | — | — |
| 1985-03-15 | $1.05 | $1.05 | 7,056 | — | — |
| 1985-03-14 | $1.08 | $1.08 | 8,379 | — | — |
| 1985-03-13 | $1.05 | $1.05 | 26,901 | — | — |
| 1985-03-12 | $1.13 | $1.13 | 3,969 | — | — |
| 1985-03-11 | $1.05 | $1.05 | 4,410 | — | — |
| 1985-03-08 | $1.13 | $1.13 | 29,988 | — | — |
| 1985-03-07 | $1.08 | $1.08 | 4,851 | — | — |
| 1985-03-06 | $1.08 | $1.08 | 28,665 | — | — |
| 1985-03-05 | $1.13 | $1.13 | 8,820 | — | — |
| 1985-03-04 | $1.08 | $1.08 | 4,410 | — | — |
| 1985-03-01 | $1.13 | $1.13 | 1,764 | — | — |
| 1985-02-28 | $1.13 | $1.13 | 882 | — | — |
| 1985-02-27 | $1.08 | $1.08 | 6,615 | — | — |
| 1985-02-26 | $1.13 | $1.13 | 5,292 | — | — |
| 1985-02-25 | $1.08 | $1.08 | 11,025 | — | — |
| 1985-02-22 | $1.19 | $1.19 | 53,802 | — | — |
| 1985-02-21 | $1.11 | $1.11 | 882 | — | — |
| 1985-02-20 | $1.11 | $1.11 | 1,764 | — | — |
| 1985-02-19 | $1.13 | $1.13 | 34,398 | — | — |
| 1985-02-15 | $1.11 | $1.11 | 2,205 | — | — |
| 1985-02-14 | $1.13 | $1.13 | 26,901 | — | — |
| 1985-02-13 | $1.13 | $1.13 | 13,671 | — | — |
| 1985-02-12 | $1.13 | $1.13 | 8,379 | — | — |
| 1985-02-11 | $1.11 | $1.11 | 9,702 | — | — |
| 1985-02-08 | $1.13 | $1.13 | 1,764 | — | — |
| 1985-02-07 | $1.02 | $1.02 | 114,219 | — | — |
| 1985-02-06 | $1.02 | $1.02 | 19,404 | — | — |
| 1985-02-05 | $0.96 | $0.96 | 3,528 | — | — |
| 1985-02-04 | $0.96 | $0.96 | 15,435 | — | — |
| 1985-02-01 | $0.96 | $0.96 | 30,429 | — | — |
| 1985-01-31 | $1.02 | $1.02 | 3,969 | — | — |
| 1985-01-30 | $1.02 | $1.02 | 26,460 | — | — |
| 1985-01-29 | $0.96 | $0.96 | 8,379 | — | — |
| 1985-01-28 | $0.99 | $0.99 | 17,640 | — | — |
| 1985-01-25 | $0.96 | $0.96 | 12,348 | — | — |
| 1985-01-24 | $0.99 | $0.99 | 22,932 | — | — |
| 1985-01-23 | $1.02 | $1.02 | 21,168 | — | — |
| 1985-01-22 | $0.99 | $0.99 | 31,311 | — | — |
| 1985-01-21 | $1.02 | $1.02 | 5,733 | — | — |
| 1985-01-18 | $1.02 | $1.02 | 3,969 | — | — |
| 1985-01-17 | $1.02 | $1.02 | 7,497 | — | — |
| 1985-01-16 | $1.02 | $1.02 | 3,969 | — | — |
| 1985-01-15 | $0.99 | $0.99 | 2,646 | — | — |
| 1985-01-14 | $0.96 | $0.96 | 441 | — | — |
| 1985-01-11 | $0.96 | $0.96 | 63,945 | — | — |
| 1985-01-10 | $0.96 | $0.96 | 7,056 | — | — |
| 1985-01-09 | $1.02 | $1.02 | 441 | — | — |
| 1985-01-08 | $1.02 | $1.02 | 32,634 | — | — |
| 1985-01-07 | $1.02 | $1.02 | 3,087 | — | — |
| 1985-01-04 | $0.99 | $0.99 | 7,938 | — | — |
| 1985-01-03 | $1.02 | $1.02 | 8,820 | — | — |
| 1985-01-02 | $1.02 | $1.02 | 6,174 | — | — |