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
- 1981-11-05 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 | $1.25 | $1.25 | 52,397 | — | — |
| 1985-12-30 | $1.22 | $1.22 | 54,675 | — | — |
| 1985-12-27 | $1.25 | $1.25 | 54,675 | — | — |
| 1985-12-26 | $1.22 | $1.22 | 5,695 | — | — |
| 1985-12-24 | $1.22 | $1.22 | 22,781 | — | — |
| 1985-12-23 | $1.25 | $1.25 | 193,641 | — | — |
| 1985-12-20 | $1.25 | $1.25 | 118,463 | — | — |
| 1985-12-19 | $1.26 | $1.26 | 27,338 | — | — |
| 1985-12-18 | $1.25 | $1.25 | 27,338 | — | — |
| 1985-12-17 | $1.25 | $1.25 | 598,008 | — | — |
| 1985-12-16 | $1.25 | $1.25 | 82,013 | — | — |
| 1985-12-13 | $1.25 | $1.25 | 91,125 | — | — |
| 1985-12-12 | $1.21 | $1.21 | 236,925 | — | — |
| 1985-12-11 | $1.25 | $1.25 | 22,781 | — | — |
| 1985-12-10 | $1.26 | $1.26 | 45,563 | — | — |
| 1985-12-09 | $1.25 | $1.25 | 145,800 | — | — |
| 1985-12-06 | $1.25 | $1.25 | 116,184 | — | — |
| 1985-12-05 | $1.22 | $1.22 | 174,277 | — | — |
| 1985-12-04 | $1.22 | $1.22 | 104,794 | — | — |
| 1985-12-03 | $1.13 | $1.13 | 56,953 | — | — |
| 1985-12-02 | $1.13 | $1.13 | 197,058 | — | — |
| 1985-11-29 | $1.10 | $1.10 | 2,278 | — | — |
| 1985-11-27 | $1.13 | $1.13 | 88,847 | — | — |
| 1985-11-26 | $1.10 | $1.10 | 22,781 | — | — |
| 1985-11-25 | $1.11 | $1.11 | 61,509 | — | — |
| 1985-11-22 | $1.13 | $1.13 | 15,947 | — | — |
| 1985-11-21 | $1.13 | $1.13 | 1,647,084 | — | — |
| 1985-11-20 | $1.22 | $1.22 | 104,794 | — | — |
| 1985-11-19 | $1.21 | $1.21 | 59,231 | — | — |
| 1985-11-18 | $1.21 | $1.21 | 15,947 | — | — |
| 1985-11-15 | $1.21 | $1.21 | 109,350 | — | — |
| 1985-11-14 | $1.13 | $1.13 | 173,138 | — | — |
| 1985-11-13 | $1.15 | $1.15 | 255,150 | — | — |
| 1985-11-12 | $1.11 | $1.11 | 94,542 | — | — |
| 1985-11-11 | $1.13 | $1.13 | 34,172 | — | — |
| 1985-11-08 | $1.15 | $1.15 | 227,813 | — | — |
| 1985-11-07 | $1.06 | $1.06 | 138,966 | — | — |
| 1985-11-06 | $0.99 | $0.99 | 9,113 | — | — |
| 1985-11-05 | $0.99 | $0.99 | 21,642 | — | — |
| 1985-11-04 | $1.02 | $1.02 | 50,119 | — | — |
| 1985-11-01 | $1.04 | $1.04 | 31,894 | — | — |
| 1985-10-31 | $1.04 | $1.04 | 30,755 | — | — |
| 1985-10-30 | $1.00 | $1.00 | 13,669 | — | — |
| 1985-10-29 | $1.00 | $1.00 | 41,006 | — | — |
| 1985-10-28 | $0.99 | $0.99 | 13,669 | — | — |
| 1985-10-25 | $0.99 | $0.99 | 18,225 | — | — |
| 1985-10-24 | $0.99 | $0.99 | 9,113 | — | — |
| 1985-10-23 | $0.99 | $0.99 | 78,595 | — | — |
| 1985-10-22 | $0.97 | $0.97 | 27,338 | — | — |
| 1985-10-21 | $1.02 | $1.02 | 2,278 | — | — |
| 1985-10-18 | $0.97 | $0.97 | 5,695 | — | — |
| 1985-10-17 | $0.97 | $0.97 | 63,788 | — | — |
| 1985-10-16 | $1.00 | $1.00 | 772,284 | — | — |
| 1985-10-15 | $0.93 | $0.93 | 198,197 | — | — |
| 1985-10-14 | $1.00 | $1.00 | 2,278 | — | — |
| 1985-10-11 | $0.97 | $0.97 | 9,113 | — | — |
| 1985-10-10 | $1.00 | $1.00 | 9,113 | — | — |
| 1985-10-09 | $1.02 | $1.02 | 4,556 | — | — |
| 1985-10-08 | $0.93 | $0.93 | 5,695 | — | — |
| 1985-10-07 | $1.02 | $1.02 | 4,556 | — | — |
| 1985-10-04 | $0.93 | $0.93 | 70,622 | — | — |
| 1985-10-03 | $0.99 | $0.99 | 148,078 | — | — |
| 1985-10-02 | $1.02 | $1.02 | 4,556 | — | — |
| 1985-10-01 | $1.00 | $1.00 | 1,722,263 | — | — |
| 1985-09-30 | $0.99 | $0.99 | 6,834 | — | — |
| 1985-09-26 | $0.99 | $0.99 | 2,278 | — | — |
| 1985-09-25 | $1.02 | $1.02 | 9,113 | — | — |
| 1985-09-24 | $0.99 | $0.99 | 4,556 | — | — |
| 1985-09-23 | $1.04 | $1.04 | 27,338 | — | — |
| 1985-09-20 | $1.04 | $1.04 | 54,675 | — | — |
| 1985-09-19 | $1.00 | $1.00 | 56,953 | — | — |
| 1985-09-18 | $0.91 | $0.91 | 129,853 | — | — |
| 1985-09-17 | $0.89 | $0.89 | 134,409 | — | — |
| 1985-09-16 | $1.00 | $1.00 | 91,125 | — | — |
| 1985-09-13 | $1.06 | $1.06 | 45,563 | — | — |
| 1985-09-12 | $1.13 | $1.13 | 47,841 | — | — |
| 1985-09-11 | $1.15 | $1.15 | 5,695 | — | — |
| 1985-09-10 | $1.17 | $1.17 | 1,027,434 | — | — |
| 1985-09-09 | $1.22 | $1.22 | 2,278 | — | — |
| 1985-09-06 | $1.17 | $1.17 | 22,781 | — | — |
| 1985-09-05 | $1.17 | $1.17 | 4,556 | — | — |
| 1985-09-04 | $1.21 | $1.21 | 4,556 | — | — |
| 1985-09-03 | $1.17 | $1.17 | 121,880 | — | — |
| 1985-08-30 | $1.21 | $1.21 | 34,172 | — | — |
| 1985-08-29 | $1.17 | $1.17 | 56,953 | — | — |
| 1985-08-28 | $1.17 | $1.17 | 4,556 | — | — |
| 1985-08-27 | $1.21 | $1.21 | 27,338 | — | — |
| 1985-08-26 | $1.17 | $1.17 | 48,980 | — | — |
| 1985-08-23 | $1.17 | $1.17 | 47,841 | — | — |
| 1985-08-22 | $1.17 | $1.17 | 18,225 | — | — |
| 1985-08-21 | $1.17 | $1.17 | 21,642 | — | — |
| 1985-08-20 | $1.17 | $1.17 | 100,238 | — | — |
| 1985-08-19 | $1.15 | $1.15 | 4,556 | — | — |
| 1985-08-16 | $1.17 | $1.17 | 225,534 | — | — |
| 1985-08-15 | $1.17 | $1.17 | 18,225 | — | — |
| 1985-08-14 | $1.13 | $1.13 | 59,231 | — | — |
| 1985-08-13 | $1.13 | $1.13 | 70,622 | — | — |
| 1985-08-12 | $1.13 | $1.13 | 5,695 | — | — |
| 1985-08-09 | $1.17 | $1.17 | 93,403 | — | — |
| 1985-08-08 | $1.13 | $1.13 | 36,450 | — | — |
| 1985-08-07 | $1.21 | $1.21 | 9,113 | — | — |
| 1985-08-06 | $1.17 | $1.17 | 6,834 | — | — |
| 1985-08-05 | $1.11 | $1.11 | 22,781 | — | — |
| 1985-08-02 | $1.11 | $1.11 | 18,225 | — | — |
| 1985-08-01 | $1.17 | $1.17 | 75,178 | — | — |
| 1985-07-31 | $1.15 | $1.15 | 15,947 | — | — |
| 1985-07-30 | $1.11 | $1.11 | 125,297 | — | — |
| 1985-07-29 | $1.15 | $1.15 | 85,430 | — | — |
| 1985-07-26 | $1.22 | $1.22 | 50,119 | — | — |
| 1985-07-25 | $1.23 | $1.23 | 369,056 | — | — |
| 1985-07-24 | $1.21 | $1.21 | 2,278 | — | — |
| 1985-07-23 | $1.21 | $1.21 | 47,841 | — | — |
| 1985-07-22 | $1.21 | $1.21 | 2,132,325 | — | — |
| 1985-07-19 | $1.25 | $1.25 | 292,739 | — | — |
| 1985-07-18 | $1.22 | $1.22 | 1,140,202 | — | — |
| 1985-07-17 | $1.22 | $1.22 | 677,742 | — | — |
| 1985-07-16 | $1.21 | $1.21 | 643,570 | — | — |
| 1985-07-15 | $1.15 | $1.15 | 20,503 | — | — |
| 1985-07-12 | $1.13 | $1.13 | 31,894 | — | — |
| 1985-07-11 | $1.21 | $1.21 | 13,669 | — | — |
| 1985-07-10 | $1.22 | $1.22 | 45,563 | — | — |
| 1985-07-09 | $1.21 | $1.21 | 18,225 | — | — |
| 1985-07-08 | $1.22 | $1.22 | 18,225 | — | — |
| 1985-07-05 | $1.25 | $1.25 | 41,006 | — | — |
| 1985-07-03 | $1.25 | $1.25 | 94,542 | — | — |
| 1985-07-02 | $1.22 | $1.22 | 133,270 | — | — |
| 1985-07-01 | $1.22 | $1.22 | 34,172 | — | — |
| 1985-06-28 | $1.22 | $1.22 | 134,409 | — | — |
| 1985-06-27 | $1.21 | $1.21 | 93,403 | — | — |
| 1985-06-26 | $1.15 | $1.15 | 42,145 | — | — |
| 1985-06-25 | $1.15 | $1.15 | 29,616 | — | — |
| 1985-06-24 | $1.17 | $1.17 | 27,338 | — | — |
| 1985-06-21 | $1.21 | $1.21 | 29,616 | — | — |
| 1985-06-20 | $1.15 | $1.15 | 179,972 | — | — |
| 1985-06-19 | $1.13 | $1.13 | 12,530 | — | — |
| 1985-06-18 | $1.15 | $1.15 | 12,530 | — | — |
| 1985-06-17 | $1.15 | $1.15 | 50,119 | — | — |
| 1985-06-14 | $1.13 | $1.13 | 129,853 | — | — |
| 1985-06-13 | $1.10 | $1.10 | 63,788 | — | — |
| 1985-06-12 | $1.10 | $1.10 | 2,278 | — | — |
| 1985-06-11 | $1.10 | $1.10 | 50,119 | — | — |
| 1985-06-10 | $1.11 | $1.11 | 61,509 | — | — |
| 1985-06-07 | $1.15 | $1.15 | 75,178 | — | — |
| 1985-06-06 | $1.13 | $1.13 | 86,569 | — | — |
| 1985-06-05 | $1.15 | $1.15 | 332,606 | — | — |
| 1985-06-04 | $1.10 | $1.10 | 15,947 | — | — |
| 1985-06-03 | $1.08 | $1.08 | 36,450 | — | — |
| 1985-05-31 | $1.06 | $1.06 | 34,172 | — | — |
| 1985-05-30 | $1.06 | $1.06 | 59,231 | — | — |
| 1985-05-29 | $1.06 | $1.06 | 309,825 | — | — |
| 1985-05-28 | $1.06 | $1.06 | 498,909 | — | — |
| 1985-05-24 | $1.06 | $1.06 | 136,688 | — | — |
| 1985-05-23 | $1.11 | $1.11 | 22,781 | — | — |
| 1985-05-22 | $1.11 | $1.11 | 13,669 | — | — |
| 1985-05-21 | $1.11 | $1.11 | 127,575 | — | — |
| 1985-05-20 | $1.13 | $1.13 | 67,205 | — | — |
| 1985-05-17 | $1.11 | $1.11 | 18,225 | — | — |
| 1985-05-16 | $1.10 | $1.10 | 36,450 | — | — |
| 1985-05-15 | $1.11 | $1.11 | 152,634 | — | — |
| 1985-05-14 | $1.10 | $1.10 | 88,847 | — | — |
| 1985-05-13 | $1.13 | $1.13 | 121,880 | — | — |
| 1985-05-10 | $1.11 | $1.11 | 118,463 | — | — |
| 1985-05-09 | $1.11 | $1.11 | 13,669 | — | — |
| 1985-05-08 | $1.11 | $1.11 | 151,495 | — | — |
| 1985-05-07 | $1.10 | $1.10 | 1,618,608 | — | — |
| 1985-05-06 | $1.13 | $1.13 | 338,302 | — | — |
| 1985-05-03 | $1.13 | $1.13 | 134,409 | — | — |
| 1985-05-02 | $1.13 | $1.13 | 56,953 | — | — |
| 1985-05-01 | $1.21 | $1.21 | 45,563 | — | — |
| 1985-04-30 | $1.21 | $1.21 | 115,045 | — | — |
| 1985-04-29 | $1.22 | $1.22 | 31,894 | — | — |
| 1985-04-26 | $1.21 | $1.21 | 25,059 | — | — |
| 1985-04-25 | $1.21 | $1.21 | 31,894 | — | — |
| 1985-04-24 | $1.21 | $1.21 | 127,575 | — | — |
| 1985-04-23 | $1.22 | $1.22 | 9,113 | — | — |
| 1985-04-22 | $1.21 | $1.21 | 27,338 | — | — |
| 1985-04-19 | $1.21 | $1.21 | 9,113 | — | — |
| 1985-04-18 | $1.22 | $1.22 | 88,847 | — | — |
| 1985-04-17 | $1.22 | $1.22 | 4,556 | — | — |
| 1985-04-16 | $1.26 | $1.26 | 29,616 | — | — |
| 1985-04-15 | $1.26 | $1.26 | 30,755 | — | — |
| 1985-04-12 | $1.22 | $1.22 | 79,734 | — | — |
| 1985-04-11 | $1.22 | $1.22 | 4,556 | — | — |
| 1985-04-10 | $1.26 | $1.26 | 4,556 | — | — |
| 1985-04-09 | $1.26 | $1.26 | 104,794 | — | — |
| 1985-04-08 | $1.22 | $1.22 | 84,291 | — | — |
| 1985-04-04 | $1.22 | $1.22 | 27,338 | — | — |
| 1985-04-03 | $1.26 | $1.26 | 45,563 | — | — |
| 1985-04-02 | $1.22 | $1.22 | 15,947 | — | — |
| 1985-04-01 | $1.21 | $1.21 | 18,225 | — | — |
| 1985-03-29 | $1.22 | $1.22 | 27,338 | — | — |
| 1985-03-28 | $1.25 | $1.25 | 5,695 | — | — |
| 1985-03-27 | $1.21 | $1.21 | 41,006 | — | — |
| 1985-03-26 | $1.21 | $1.21 | 68,344 | — | — |
| 1985-03-25 | $1.22 | $1.22 | 27,338 | — | — |
| 1985-03-22 | $1.22 | $1.22 | 41,006 | — | — |
| 1985-03-21 | $1.21 | $1.21 | 13,669 | — | — |
| 1985-03-20 | $1.22 | $1.22 | 91,125 | — | — |
| 1985-03-19 | $1.25 | $1.25 | 4,556 | — | — |
| 1985-03-18 | $1.25 | $1.25 | 18,225 | — | — |
| 1985-03-15 | $1.21 | $1.21 | 129,853 | — | — |
| 1985-03-14 | $1.22 | $1.22 | 6,834 | — | — |
| 1985-03-13 | $1.22 | $1.22 | 197,058 | — | — |
| 1985-03-12 | $1.22 | $1.22 | 34,172 | — | — |
| 1985-03-11 | $1.25 | $1.25 | 50,119 | — | — |
| 1985-03-08 | $1.22 | $1.22 | 96,820 | — | — |
| 1985-03-07 | $1.22 | $1.22 | 86,569 | — | — |
| 1985-03-06 | $1.21 | $1.21 | 96,820 | — | — |
| 1985-03-05 | $1.21 | $1.21 | 441,956 | — | — |
| 1985-03-04 | $1.17 | $1.17 | 154,913 | — | — |
| 1985-03-01 | $1.25 | $1.25 | 277,931 | — | — |
| 1985-02-28 | $1.26 | $1.26 | 30,755 | — | — |
| 1985-02-27 | $1.26 | $1.26 | 523,969 | — | — |
| 1985-02-26 | $1.23 | $1.23 | 351,970 | — | — |
| 1985-02-25 | $1.15 | $1.15 | 124,158 | — | — |
| 1985-02-22 | $1.11 | $1.11 | 307,547 | — | — |
| 1985-02-21 | $1.21 | $1.21 | 118,463 | — | — |
| 1985-02-20 | $1.22 | $1.22 | 223,256 | — | — |
| 1985-02-19 | $1.25 | $1.25 | 59,231 | — | — |
| 1985-02-15 | $1.26 | $1.26 | 9,113 | — | — |
| 1985-02-14 | $1.26 | $1.26 | 54,675 | — | — |
| 1985-02-13 | $1.29 | $1.29 | 18,225 | — | — |
| 1985-02-12 | $1.29 | $1.29 | 42,145 | — | — |
| 1985-02-11 | $1.32 | $1.32 | 168,581 | — | — |
| 1985-02-08 | $1.36 | $1.36 | 70,622 | — | — |
| 1985-02-07 | $1.37 | $1.37 | 9,113 | — | — |
| 1985-02-06 | $1.37 | $1.37 | 79,734 | — | — |
| 1985-02-05 | $1.50 | $1.50 | 264,263 | — | — |
| 1985-02-04 | $1.40 | $1.40 | 48,980 | — | — |
| 1985-02-01 | $1.36 | $1.36 | 6,834 | — | — |
| 1985-01-31 | $1.40 | $1.40 | 27,338 | — | — |
| 1985-01-30 | $1.40 | $1.40 | 47,841 | — | — |
| 1985-01-29 | $1.36 | $1.36 | 30,755 | — | — |
| 1985-01-28 | $1.37 | $1.37 | 353,109 | — | — |
| 1985-01-25 | $1.36 | $1.36 | 75,178 | — | — |
| 1985-01-24 | $1.40 | $1.40 | 173,138 | — | — |
| 1985-01-23 | $1.32 | $1.32 | 134,409 | — | — |
| 1985-01-22 | $1.29 | $1.29 | 77,456 | — | — |
| 1985-01-21 | $1.29 | $1.29 | 9,113 | — | — |
| 1985-01-18 | $1.29 | $1.29 | 4,556 | — | — |
| 1985-01-17 | $1.32 | $1.32 | 63,788 | — | — |
| 1985-01-16 | $1.29 | $1.29 | 56,953 | — | — |
| 1985-01-15 | $1.32 | $1.32 | 11,391 | — | — |
| 1985-01-14 | $1.29 | $1.29 | 209,588 | — | — |
| 1985-01-11 | $1.25 | $1.25 | 18,225 | — | — |
| 1985-01-10 | $1.26 | $1.26 | 355,388 | — | — |
| 1985-01-09 | $1.22 | $1.22 | 68,344 | — | — |
| 1985-01-08 | $1.22 | $1.22 | 20,503 | — | — |
| 1985-01-07 | $1.25 | $1.25 | 13,669 | — | — |
| 1985-01-04 | $1.22 | $1.22 | 75,178 | — | — |
| 1985-01-03 | $1.26 | $1.26 | 100,238 | — | — |
| 1985-01-02 | $1.26 | $1.26 | 6,834 | — | — |