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 | $1.10 | $1.11 | 299,531 | — | — |
| 1985-12-30 | $1.08 | $1.09 | 244,688 | — | — |
| 1985-12-27 | $1.08 | $1.09 | 215,156 | — | — |
| 1985-12-26 | $1.07 | $1.08 | 80,156 | — | — |
| 1985-12-24 | $1.08 | $1.09 | 683,438 | — | — |
| 1985-12-23 | $1.09 | $1.10 | 826,875 | — | — |
| 1985-12-20 | $1.14 | $1.15 | 1,691,719 | — | — |
| 1985-12-19 | $1.11 | $1.12 | 966,094 | — | — |
| 1985-12-18 | $1.09 | $1.10 | 189,844 | — | — |
| 1985-12-17 | $1.11 | $1.12 | 371,250 | — | — |
| 1985-12-16 | $1.06 | $1.07 | 210,938 | — | — |
| 1985-12-13 | $1.04 | $1.05 | 248,906 | — | — |
| 1985-12-12 | $1.03 | $1.03 | 253,125 | — | — |
| 1985-12-11 | $1.03 | $1.04 | 1,560,938 | — | — |
| 1985-12-10 | $1.00 | $1.01 | 189,844 | — | — |
| 1985-12-09 | $1.02 | $1.03 | 839,531 | — | — |
| 1985-12-06 | $1.00 | $1.01 | 320,625 | — | — |
| 1985-12-05 | $1.00 | $1.01 | 329,063 | — | — |
| 1985-12-04 | $1.01 | $1.02 | 312,188 | — | — |
| 1985-12-03 | $1.00 | $1.01 | 156,094 | — | — |
| 1985-12-02 | $1.01 | $1.02 | 2,240,156 | — | — |
| 1985-11-29 | $1.01 | $1.01 | 780,469 | — | — |
| 1985-11-27 | $1.00 | $1.00 | 3,083,906 | — | — |
| 1985-11-26 | $1.00 | $1.00 | 700,313 | — | — |
| 1985-11-25 | $0.97 | $0.97 | 3,105,000 | — | — |
| 1985-11-22 | $0.99 | $0.99 | 265,781 | — | — |
| 1985-11-21 | $0.96 | $0.96 | 683,438 | — | — |
| 1985-11-20 | $0.95 | $0.95 | 257,344 | — | — |
| 1985-11-19 | $0.95 | $0.95 | 333,281 | — | — |
| 1985-11-18 | $0.96 | $0.96 | 118,125 | — | — |
| 1985-11-15 | $0.97 | $0.97 | 329,063 | — | — |
| 1985-11-14 | $0.97 | $0.97 | 160,313 | — | — |
| 1985-11-13 | $0.97 | $0.97 | 312,188 | — | — |
| 1985-11-12 | $0.97 | $0.97 | 375,469 | — | — |
| 1985-11-11 | $0.96 | $0.96 | 223,594 | — | — |
| 1985-11-08 | $0.95 | $0.95 | 383,906 | — | — |
| 1985-11-07 | $0.95 | $0.95 | 185,625 | — | — |
| 1985-11-06 | $0.96 | $0.96 | 831,094 | — | — |
| 1985-11-05 | $0.94 | $0.94 | 485,156 | — | — |
| 1985-11-04 | $0.93 | $0.93 | 6,210,000 | — | — |
| 1985-11-01 | $0.89 | $0.89 | 2,358,281 | — | — |
| 1985-10-31 | $0.89 | $0.89 | 4,598,438 | — | — |
| 1985-10-30 | $0.87 | $0.87 | 181,406 | — | — |
| 1985-10-29 | $0.86 | $0.86 | 472,500 | — | — |
| 1985-10-28 | $0.87 | $0.87 | 97,031 | — | — |
| 1985-10-25 | $0.87 | $0.87 | 21,094 | — | — |
| 1985-10-24 | $0.87 | $0.87 | 641,250 | — | — |
| 1985-10-23 | $0.89 | $0.89 | 130,781 | — | — |
| 1985-10-22 | $0.90 | $0.90 | 59,063 | — | — |
| 1985-10-21 | $0.89 | $0.89 | 189,844 | — | — |
| 1985-10-18 | $0.89 | $0.89 | 164,531 | — | — |
| 1985-10-17 | $0.89 | $0.89 | 286,875 | — | — |
| 1985-10-16 | $0.88 | $0.88 | 67,500 | — | — |
| 1985-10-15 | $0.87 | $0.87 | 156,094 | — | — |
| 1985-10-14 | $0.89 | $0.89 | 105,469 | — | — |
| 1985-10-11 | $0.89 | $0.89 | 63,281 | — | — |
| 1985-10-10 | $0.89 | $0.89 | 16,875 | — | — |
| 1985-10-09 | $0.89 | $0.89 | 210,938 | — | — |
| 1985-10-08 | $0.89 | $0.89 | 518,906 | — | — |
| 1985-10-07 | $0.90 | $0.90 | 181,406 | — | — |
| 1985-10-04 | $0.92 | $0.92 | 345,938 | — | — |
| 1985-10-03 | $0.92 | $0.92 | 130,781 | — | — |
| 1985-10-02 | $0.94 | $0.94 | 143,438 | — | — |
| 1985-10-01 | $0.94 | $0.94 | 784,688 | — | — |
| 1985-09-30 | $0.93 | $0.93 | 400,781 | — | — |
| 1985-09-26 | $0.91 | $0.91 | 92,813 | — | — |
| 1985-09-25 | $0.92 | $0.92 | 0 | — | — |
| 1985-09-24 | $0.92 | $0.92 | 42,188 | — | — |
| 1985-09-23 | $0.92 | $0.92 | 202,500 | — | — |
| 1985-09-20 | $0.92 | $0.92 | 637,031 | — | — |
| 1985-09-19 | $0.91 | $0.91 | 202,500 | — | — |
| 1985-09-18 | $0.90 | $0.90 | 1,417,500 | — | — |
| 1985-09-17 | $0.92 | $0.92 | 350,156 | — | — |
| 1985-09-16 | $0.92 | $0.92 | 987,188 | — | — |
| 1985-09-13 | $0.96 | $0.96 | 2,185,313 | — | — |
| 1985-09-12 | $0.97 | $0.97 | 105,469 | — | — |
| 1985-09-11 | $0.97 | $0.97 | 1,286,719 | — | — |
| 1985-09-10 | $0.96 | $0.96 | 1,012,500 | — | — |
| 1985-09-09 | $0.97 | $0.97 | 122,344 | — | — |
| 1985-09-06 | $0.97 | $0.97 | 586,406 | — | — |
| 1985-09-05 | $0.97 | $0.97 | 464,063 | — | — |
| 1985-09-04 | $0.97 | $0.97 | 1,721,250 | — | — |
| 1985-09-03 | $0.95 | $0.95 | 248,906 | — | — |
| 1985-08-30 | $0.95 | $0.95 | 341,719 | — | — |
| 1985-08-29 | $0.96 | $0.96 | 485,156 | — | — |
| 1985-08-28 | $0.97 | $0.97 | 3,497,344 | — | — |
| 1985-08-27 | $0.96 | $0.96 | 577,969 | — | — |
| 1985-08-26 | $0.97 | $0.97 | 683,438 | — | — |
| 1985-08-23 | $0.93 | $0.93 | 92,813 | — | — |
| 1985-08-22 | $0.93 | $0.93 | 215,156 | — | — |
| 1985-08-21 | $0.93 | $0.93 | 333,281 | — | — |
| 1985-08-20 | $0.89 | $0.89 | 101,250 | — | — |
| 1985-08-19 | $0.89 | $0.89 | 426,094 | — | — |
| 1985-08-16 | $0.88 | $0.88 | 270,000 | — | — |
| 1985-08-15 | $0.88 | $0.88 | 2,100,938 | — | — |
| 1985-08-14 | $0.88 | $0.88 | 518,906 | — | — |
| 1985-08-13 | $0.88 | $0.88 | 139,219 | — | — |
| 1985-08-12 | $0.90 | $0.90 | 392,344 | — | — |
| 1985-08-09 | $0.92 | $0.92 | 350,156 | — | — |
| 1985-08-08 | $0.92 | $0.92 | 489,375 | — | — |
| 1985-08-07 | $0.92 | $0.92 | 278,438 | — | — |
| 1985-08-06 | $0.94 | $0.94 | 383,906 | — | — |
| 1985-08-05 | $0.95 | $0.95 | 160,313 | — | — |
| 1985-08-02 | $0.96 | $0.96 | 4,219 | — | — |
| 1985-08-01 | $0.96 | $0.96 | 1,463,906 | — | — |
| 1985-07-31 | $0.93 | $0.93 | 2,556,563 | — | — |
| 1985-07-30 | $0.93 | $0.93 | 1,873,125 | — | — |
| 1985-07-29 | $0.93 | $0.93 | 126,563 | — | — |
| 1985-07-26 | $0.94 | $0.94 | 388,125 | — | — |
| 1985-07-25 | $0.95 | $0.95 | 219,375 | — | — |
| 1985-07-24 | $0.95 | $0.95 | 2,240,156 | — | — |
| 1985-07-23 | $0.94 | $0.94 | 63,281 | — | — |
| 1985-07-22 | $0.93 | $0.93 | 122,344 | — | — |
| 1985-07-19 | $0.93 | $0.93 | 291,094 | — | — |
| 1985-07-18 | $0.93 | $0.93 | 257,344 | — | — |
| 1985-07-17 | $0.95 | $0.95 | 687,656 | — | — |
| 1985-07-16 | $0.94 | $0.94 | 316,406 | — | — |
| 1985-07-15 | $0.92 | $0.92 | 687,656 | — | — |
| 1985-07-12 | $0.92 | $0.92 | 261,563 | — | — |
| 1985-07-11 | $0.92 | $0.92 | 729,844 | — | — |
| 1985-07-10 | $0.92 | $0.92 | 172,969 | — | — |
| 1985-07-09 | $0.92 | $0.92 | 1,033,594 | — | — |
| 1985-07-08 | $0.92 | $0.92 | 1,556,719 | — | — |
| 1985-07-05 | $0.92 | $0.92 | 1,193,906 | — | — |
| 1985-07-03 | $0.91 | $0.91 | 1,312,031 | — | — |
| 1985-07-02 | $0.89 | $0.89 | 274,219 | — | — |
| 1985-07-01 | $0.88 | $0.88 | 1,278,281 | — | — |
| 1985-06-28 | $0.85 | $0.85 | 2,598,750 | — | — |
| 1985-06-27 | $0.87 | $0.87 | 928,125 | — | — |
| 1985-06-26 | $0.87 | $0.87 | 168,750 | — | — |
| 1985-06-25 | $0.89 | $0.89 | 261,563 | — | — |
| 1985-06-24 | $0.89 | $0.89 | 1,700,156 | — | — |
| 1985-06-21 | $0.89 | $0.89 | 1,177,031 | — | — |
| 1985-06-20 | $0.86 | $0.86 | 396,563 | — | — |
| 1985-06-19 | $0.86 | $0.86 | 210,938 | — | — |
| 1985-06-18 | $0.85 | $0.85 | 641,250 | — | — |
| 1985-06-17 | $0.85 | $0.85 | 105,469 | — | — |
| 1985-06-14 | $0.85 | $0.85 | 248,906 | — | — |
| 1985-06-13 | $0.83 | $0.83 | 312,188 | — | — |
| 1985-06-12 | $0.84 | $0.84 | 864,844 | — | — |
| 1985-06-11 | $0.84 | $0.84 | 168,750 | — | — |
| 1985-06-10 | $0.82 | $0.82 | 63,281 | — | — |
| 1985-06-07 | $0.82 | $0.82 | 1,425,938 | — | — |
| 1985-06-06 | $0.83 | $0.83 | 852,188 | — | — |
| 1985-06-05 | $0.82 | $0.82 | 814,219 | — | — |
| 1985-06-04 | $0.82 | $0.82 | 291,094 | — | — |
| 1985-06-03 | $0.82 | $0.82 | 1,383,750 | — | — |
| 1985-05-31 | $0.80 | $0.80 | 514,688 | — | — |
| 1985-05-30 | $0.81 | $0.81 | 232,031 | — | — |
| 1985-05-29 | $0.81 | $0.81 | 105,469 | — | — |
| 1985-05-28 | $0.81 | $0.81 | 316,406 | — | — |
| 1985-05-24 | $0.81 | $0.81 | 430,313 | — | — |
| 1985-05-23 | $0.81 | $0.81 | 232,031 | — | — |
| 1985-05-22 | $0.78 | $0.78 | 421,875 | — | — |
| 1985-05-21 | $0.81 | $0.81 | 527,344 | — | — |
| 1985-05-20 | $0.81 | $0.81 | 198,281 | — | — |
| 1985-05-17 | $0.81 | $0.81 | 37,969 | — | — |
| 1985-05-16 | $0.81 | $0.81 | 1,506,094 | — | — |
| 1985-05-15 | $0.81 | $0.81 | 1,350,000 | — | — |
| 1985-05-14 | $0.81 | $0.81 | 316,406 | — | — |
| 1985-05-13 | $0.81 | $0.81 | 75,938 | — | — |
| 1985-05-10 | $0.80 | $0.80 | 105,469 | — | — |
| 1985-05-09 | $0.79 | $0.79 | 54,844 | — | — |
| 1985-05-08 | $0.80 | $0.80 | 426,094 | — | — |
| 1985-05-07 | $0.80 | $0.80 | 92,813 | — | — |
| 1985-05-06 | $0.81 | $0.81 | 793,125 | — | — |
| 1985-05-03 | $0.81 | $0.81 | 497,813 | — | — |
| 1985-05-02 | $0.81 | $0.81 | 92,813 | — | — |
| 1985-05-01 | $0.80 | $0.80 | 379,688 | — | — |
| 1985-04-30 | $0.81 | $0.81 | 1,206,563 | — | — |
| 1985-04-29 | $0.80 | $0.80 | 84,375 | — | — |
| 1985-04-26 | $0.80 | $0.80 | 417,656 | — | — |
| 1985-04-25 | $0.81 | $0.81 | 3,320,156 | — | — |
| 1985-04-24 | $0.81 | $0.81 | 105,469 | — | — |
| 1985-04-23 | $0.81 | $0.81 | 540,000 | — | — |
| 1985-04-22 | $0.81 | $0.81 | 354,375 | — | — |
| 1985-04-19 | $0.81 | $0.81 | 135,000 | — | — |
| 1985-04-18 | $0.81 | $0.81 | 223,594 | — | — |
| 1985-04-17 | $0.81 | $0.81 | 405,000 | — | — |
| 1985-04-16 | $0.80 | $0.80 | 118,125 | — | — |
| 1985-04-15 | $0.81 | $0.81 | 177,188 | — | — |
| 1985-04-12 | $0.81 | $0.81 | 210,938 | — | — |
| 1985-04-11 | $0.81 | $0.81 | 493,594 | — | — |
| 1985-04-10 | $0.79 | $0.79 | 1,459,688 | — | — |
| 1985-04-09 | $0.80 | $0.80 | 219,375 | — | — |
| 1985-04-08 | $0.79 | $0.79 | 5,239,688 | — | — |
| 1985-04-04 | $0.79 | $0.79 | 97,031 | — | — |
| 1985-04-03 | $0.78 | $0.78 | 860,625 | — | — |
| 1985-04-02 | $0.78 | $0.78 | 2,683,125 | — | — |
| 1985-04-01 | $0.79 | $0.79 | 1,071,563 | — | — |
| 1985-03-29 | $0.81 | $0.81 | 1,198,125 | — | — |
| 1985-03-28 | $0.81 | $0.81 | 877,500 | — | — |
| 1985-03-27 | $0.79 | $0.79 | 7,471,406 | — | — |
| 1985-03-26 | $0.79 | $0.79 | 1,847,813 | — | — |
| 1985-03-25 | $0.79 | $0.79 | 80,156 | — | — |
| 1985-03-22 | $0.79 | $0.79 | 464,063 | — | — |
| 1985-03-21 | $0.79 | $0.79 | 666,563 | — | — |
| 1985-03-20 | $0.79 | $0.79 | 59,063 | — | — |
| 1985-03-19 | $0.79 | $0.79 | 1,560,938 | — | — |
| 1985-03-18 | $0.78 | $0.78 | 7,399,688 | — | — |
| 1985-03-15 | $0.73 | $0.73 | 991,406 | — | — |
| 1985-03-14 | $0.80 | $0.80 | 379,688 | — | — |
| 1985-03-13 | $0.80 | $0.80 | 1,573,594 | — | — |
| 1985-03-12 | $0.79 | $0.79 | 1,020,938 | — | — |
| 1985-03-11 | $0.79 | $0.79 | 206,719 | — | — |
| 1985-03-08 | $0.80 | $0.80 | 50,625 | — | — |
| 1985-03-07 | $0.79 | $0.79 | 489,375 | — | — |
| 1985-03-06 | $0.79 | $0.79 | 3,029,063 | — | — |
| 1985-03-05 | $0.80 | $0.80 | 261,563 | — | — |
| 1985-03-04 | $0.79 | $0.79 | 206,719 | — | — |
| 1985-03-01 | $0.81 | $0.81 | 544,219 | — | — |
| 1985-02-28 | $0.79 | $0.79 | 1,151,719 | — | — |
| 1985-02-27 | $0.78 | $0.78 | 940,781 | — | — |
| 1985-02-26 | $0.78 | $0.78 | 291,094 | — | — |
| 1985-02-25 | $0.76 | $0.76 | 92,813 | — | — |
| 1985-02-22 | $0.76 | $0.76 | 67,500 | — | — |
| 1985-02-21 | $0.77 | $0.77 | 852,188 | — | — |
| 1985-02-20 | $0.77 | $0.77 | 143,438 | — | — |
| 1985-02-19 | $0.78 | $0.78 | 168,750 | — | — |
| 1985-02-15 | $0.77 | $0.77 | 88,594 | — | — |
| 1985-02-14 | $0.77 | $0.77 | 75,938 | — | — |
| 1985-02-13 | $0.77 | $0.77 | 379,688 | — | — |
| 1985-02-12 | $0.75 | $0.75 | 202,500 | — | — |
| 1985-02-11 | $0.74 | $0.74 | 577,969 | — | — |
| 1985-02-08 | $0.76 | $0.76 | 1,987,031 | — | — |
| 1985-02-07 | $0.78 | $0.78 | 1,657,969 | — | — |
| 1985-02-06 | $0.77 | $0.77 | 405,000 | — | — |
| 1985-02-05 | $0.76 | $0.76 | 780,469 | — | — |
| 1985-02-04 | $0.78 | $0.78 | 206,719 | — | — |
| 1985-02-01 | $0.79 | $0.79 | 345,938 | — | — |
| 1985-01-31 | $0.77 | $0.77 | 2,206,406 | — | — |
| 1985-01-30 | $0.76 | $0.76 | 147,656 | — | — |
| 1985-01-29 | $0.77 | $0.77 | 164,531 | — | — |
| 1985-01-28 | $0.77 | $0.77 | 679,219 | — | — |
| 1985-01-25 | $0.77 | $0.77 | 430,313 | — | — |
| 1985-01-24 | $0.77 | $0.77 | 240,469 | — | — |
| 1985-01-23 | $0.79 | $0.79 | 2,446,875 | — | — |
| 1985-01-22 | $0.78 | $0.78 | 772,031 | — | — |
| 1985-01-21 | $0.78 | $0.78 | 253,125 | — | — |
| 1985-01-18 | $0.79 | $0.79 | 8,180,156 | — | — |
| 1985-01-17 | $0.79 | $0.79 | 3,240,000 | — | — |
| 1985-01-16 | $0.77 | $0.77 | 333,281 | — | — |
| 1985-01-15 | $0.79 | $0.79 | 898,594 | — | — |
| 1985-01-14 | $0.77 | $0.77 | 4,455,000 | — | — |
| 1985-01-11 | $0.76 | $0.76 | 451,406 | — | — |
| 1985-01-10 | $0.78 | $0.78 | 1,358,438 | — | — |
| 1985-01-09 | $0.76 | $0.76 | 603,281 | — | — |
| 1985-01-08 | $0.76 | $0.76 | 746,719 | — | — |
| 1985-01-07 | $0.74 | $0.74 | 303,750 | — | — |
| 1985-01-04 | $0.74 | $0.74 | 286,875 | — | — |
| 1985-01-03 | $0.74 | $0.74 | 1,354,219 | — | — |
| 1985-01-02 | $0.73 | $0.73 | 405,000 | — | — |