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 | $1.04 | $1.04 | 192,000 | — | — |
| 1985-12-30 | $1.04 | $1.04 | 96,000 | — | — |
| 1985-12-27 | $1.04 | $1.04 | 153,600 | — | — |
| 1985-12-26 | $1.04 | $1.04 | 60,000 | — | — |
| 1985-12-24 | $1.04 | $1.04 | 240,000 | — | — |
| 1985-12-23 | $1.05 | $1.05 | 607,200 | — | — |
| 1985-12-20 | $1.04 | $1.04 | 273,600 | — | — |
| 1985-12-19 | $1.02 | $1.02 | 216,000 | — | — |
| 1985-12-18 | $1.02 | $1.02 | 24,000 | — | — |
| 1985-12-17 | $1.02 | $1.02 | 189,600 | — | — |
| 1985-12-16 | $1.03 | $1.03 | 103,200 | — | — |
| 1985-12-13 | $1.03 | $1.03 | 463,200 | — | — |
| 1985-12-12 | $1.04 | $1.04 | 604,800 | — | — |
| 1985-12-11 | $1.01 | $1.01 | 1,039,200 | — | — |
| 1985-12-10 | $1.03 | $1.03 | 300,000 | — | — |
| 1985-12-09 | $1.06 | $1.06 | 528,000 | — | — |
| 1985-12-06 | $1.05 | $1.05 | 88,800 | — | — |
| 1985-12-05 | $1.06 | $1.06 | 4,627,200 | — | — |
| 1985-12-04 | $1.05 | $1.05 | 847,200 | — | — |
| 1985-12-03 | $1.06 | $1.06 | 103,200 | — | — |
| 1985-12-02 | $1.05 | $1.05 | 208,800 | — | — |
| 1985-11-29 | $1.05 | $1.05 | 775,200 | — | — |
| 1985-11-27 | $1.04 | $1.04 | 420,000 | — | — |
| 1985-11-26 | $1.04 | $1.04 | 700,800 | — | — |
| 1985-11-25 | $1.05 | $1.05 | 758,400 | — | — |
| 1985-11-22 | $1.05 | $1.05 | 650,400 | — | — |
| 1985-11-21 | $1.04 | $1.04 | 760,800 | — | — |
| 1985-11-20 | $1.04 | $1.04 | 638,400 | — | — |
| 1985-11-19 | $1.05 | $1.05 | 472,800 | — | — |
| 1985-11-18 | $1.04 | $1.04 | 261,600 | — | — |
| 1985-11-15 | $1.05 | $1.05 | 182,400 | — | — |
| 1985-11-14 | $1.05 | $1.05 | 1,416,000 | — | — |
| 1985-11-13 | $1.03 | $1.03 | 2,121,600 | — | — |
| 1985-11-12 | $1.04 | $1.04 | 2,558,400 | — | — |
| 1985-11-11 | $1.02 | $1.02 | 2,654,400 | — | — |
| 1985-11-08 | $1.01 | $1.01 | 1,471,200 | — | — |
| 1985-11-07 | $0.98 | $0.98 | 1,320,000 | — | — |
| 1985-11-06 | $0.95 | $0.95 | 460,800 | — | — |
| 1985-11-05 | $0.96 | $0.96 | 1,296,000 | — | — |
| 1985-11-04 | $0.90 | $0.90 | 100,800 | — | — |
| 1985-11-01 | $0.90 | $0.90 | 201,600 | — | — |
| 1985-10-31 | $0.90 | $0.90 | 732,000 | — | — |
| 1985-10-30 | $0.90 | $0.90 | 350,400 | — | — |
| 1985-10-29 | $0.89 | $0.89 | 386,400 | — | — |
| 1985-10-28 | $0.86 | $0.86 | 24,000 | — | — |
| 1985-10-25 | $0.87 | $0.87 | 52,800 | — | — |
| 1985-10-24 | $0.87 | $0.87 | 14,400 | — | — |
| 1985-10-23 | $0.86 | $0.86 | 388,800 | — | — |
| 1985-10-22 | $0.86 | $0.86 | 633,600 | — | — |
| 1985-10-21 | $0.84 | $0.84 | 139,200 | — | — |
| 1985-10-18 | $0.83 | $0.83 | 228,000 | — | — |
| 1985-10-17 | $0.83 | $0.83 | 422,400 | — | — |
| 1985-10-16 | $0.81 | $0.81 | 165,600 | — | — |
| 1985-10-15 | $0.79 | $0.79 | 196,800 | — | — |
| 1985-10-14 | $0.78 | $0.78 | 213,600 | — | — |
| 1985-10-11 | $0.77 | $0.77 | 547,200 | — | — |
| 1985-10-10 | $0.76 | $0.76 | 96,000 | — | — |
| 1985-10-09 | $0.77 | $0.77 | 31,200 | — | — |
| 1985-10-08 | $0.76 | $0.76 | 340,800 | — | — |
| 1985-10-07 | $0.76 | $0.76 | 144,000 | — | — |
| 1985-10-04 | $0.76 | $0.76 | 55,200 | — | — |
| 1985-10-03 | $0.76 | $0.76 | 1,231,200 | — | — |
| 1985-10-02 | $0.76 | $0.76 | 1,312,800 | — | — |
| 1985-10-01 | $0.77 | $0.77 | 60,000 | — | — |
| 1985-09-30 | $0.78 | $0.78 | 244,800 | — | — |
| 1985-09-26 | $0.78 | $0.78 | 523,200 | — | — |
| 1985-09-25 | $0.77 | $0.77 | 192,000 | — | — |
| 1985-09-24 | $0.77 | $0.77 | 429,600 | — | — |
| 1985-09-23 | $0.78 | $0.78 | 379,200 | — | — |
| 1985-09-20 | $0.76 | $0.76 | 285,600 | — | — |
| 1985-09-19 | $0.75 | $0.75 | 132,000 | — | — |
| 1985-09-18 | $0.74 | $0.74 | 636,000 | — | — |
| 1985-09-17 | $0.76 | $0.76 | 153,600 | — | — |
| 1985-09-16 | $0.77 | $0.77 | 405,600 | — | — |
| 1985-09-13 | $0.78 | $0.78 | 136,800 | — | — |
| 1985-09-12 | $0.78 | $0.78 | 211,200 | — | — |
| 1985-09-11 | $0.80 | $0.80 | 242,400 | — | — |
| 1985-09-10 | $0.80 | $0.80 | 72,000 | — | — |
| 1985-09-09 | $0.80 | $0.80 | 444,000 | — | — |
| 1985-09-06 | $0.80 | $0.80 | 309,600 | — | — |
| 1985-09-05 | $0.80 | $0.80 | 3,283,200 | — | — |
| 1985-09-04 | $0.80 | $0.80 | 676,800 | — | — |
| 1985-09-03 | $0.81 | $0.81 | 175,200 | — | — |
| 1985-08-30 | $0.80 | $0.80 | 134,400 | — | — |
| 1985-08-29 | $0.80 | $0.80 | 168,000 | — | — |
| 1985-08-28 | $0.80 | $0.80 | 52,800 | — | — |
| 1985-08-27 | $0.80 | $0.80 | 108,000 | — | — |
| 1985-08-26 | $0.80 | $0.80 | 266,400 | — | — |
| 1985-08-23 | $0.81 | $0.81 | 52,800 | — | — |
| 1985-08-22 | $0.80 | $0.80 | 249,600 | — | — |
| 1985-08-21 | $0.80 | $0.80 | 264,000 | — | — |
| 1985-08-20 | $0.80 | $0.80 | 100,800 | — | — |
| 1985-08-19 | $0.80 | $0.80 | 62,400 | — | — |
| 1985-08-16 | $0.81 | $0.81 | 460,800 | — | — |
| 1985-08-15 | $0.80 | $0.80 | 403,200 | — | — |
| 1985-08-14 | $0.80 | $0.80 | 134,400 | — | — |
| 1985-08-13 | $0.80 | $0.80 | 847,200 | — | — |
| 1985-08-12 | $0.79 | $0.79 | 621,600 | — | — |
| 1985-08-09 | $0.79 | $0.79 | 542,400 | — | — |
| 1985-08-08 | $0.79 | $0.79 | 343,200 | — | — |
| 1985-08-07 | $0.79 | $0.79 | 261,600 | — | — |
| 1985-08-06 | $0.79 | $0.79 | 55,200 | — | — |
| 1985-08-05 | $0.79 | $0.79 | 1,495,200 | — | — |
| 1985-08-02 | $0.79 | $0.79 | 62,400 | — | — |
| 1985-08-01 | $0.79 | $0.79 | 189,600 | — | — |
| 1985-07-31 | $0.79 | $0.79 | 288,000 | — | — |
| 1985-07-30 | $0.77 | $0.77 | 424,800 | — | — |
| 1985-07-29 | $0.78 | $0.78 | 213,600 | — | — |
| 1985-07-26 | $0.79 | $0.79 | 74,400 | — | — |
| 1985-07-25 | $0.79 | $0.79 | 578,400 | — | — |
| 1985-07-24 | $0.79 | $0.79 | 386,400 | — | — |
| 1985-07-23 | $0.79 | $0.79 | 268,800 | — | — |
| 1985-07-22 | $0.79 | $0.79 | 132,000 | — | — |
| 1985-07-19 | $0.79 | $0.79 | 535,200 | — | — |
| 1985-07-18 | $0.79 | $0.79 | 408,000 | — | — |
| 1985-07-17 | $0.78 | $0.78 | 40,800 | — | — |
| 1985-07-16 | $0.79 | $0.79 | 96,000 | — | — |
| 1985-07-15 | $0.78 | $0.78 | 316,800 | — | — |
| 1985-07-12 | $0.78 | $0.78 | 696,000 | — | — |
| 1985-07-11 | $0.77 | $0.77 | 110,400 | — | — |
| 1985-07-10 | $0.77 | $0.77 | 240,000 | — | — |
| 1985-07-09 | $0.76 | $0.76 | 165,600 | — | — |
| 1985-07-08 | $0.77 | $0.77 | 168,000 | — | — |
| 1985-07-05 | $0.77 | $0.77 | 81,600 | — | — |
| 1985-07-03 | $0.77 | $0.77 | 72,000 | — | — |
| 1985-07-02 | $0.77 | $0.77 | 604,800 | — | — |
| 1985-07-01 | $0.76 | $0.76 | 57,600 | — | — |
| 1985-06-28 | $0.77 | $0.77 | 734,400 | — | — |
| 1985-06-27 | $0.76 | $0.76 | 825,600 | — | — |
| 1985-06-26 | $0.75 | $0.75 | 271,200 | — | — |
| 1985-06-25 | $0.74 | $0.74 | 434,400 | — | — |
| 1985-06-24 | $0.74 | $0.74 | 453,600 | — | — |
| 1985-06-21 | $0.74 | $0.74 | 28,800 | — | — |
| 1985-06-20 | $0.73 | $0.73 | 69,600 | — | — |
| 1985-06-19 | $0.73 | $0.73 | 600,000 | — | — |
| 1985-06-18 | $0.73 | $0.73 | 472,800 | — | — |
| 1985-06-17 | $0.73 | $0.73 | 988,800 | — | — |
| 1985-06-14 | $0.73 | $0.73 | 153,600 | — | — |
| 1985-06-13 | $0.73 | $0.73 | 580,800 | — | — |
| 1985-06-12 | $0.73 | $0.73 | 1,166,400 | — | — |
| 1985-06-11 | $0.73 | $0.73 | 818,400 | — | — |
| 1985-06-10 | $0.74 | $0.74 | 2,323,200 | — | — |
| 1985-06-07 | $0.75 | $0.75 | 1,046,400 | — | — |
| 1985-06-06 | $0.76 | $0.76 | 338,400 | — | — |
| 1985-06-05 | $0.76 | $0.76 | 561,600 | — | — |
| 1985-06-04 | $0.74 | $0.74 | 693,600 | — | — |
| 1985-06-03 | $0.76 | $0.76 | 736,800 | — | — |
| 1985-05-31 | $0.75 | $0.75 | 2,534,400 | — | — |
| 1985-05-30 | $0.76 | $0.76 | 1,113,600 | — | — |
| 1985-05-29 | $0.74 | $0.74 | 1,756,800 | — | — |
| 1985-05-28 | $0.74 | $0.74 | 456,000 | — | — |
| 1985-05-24 | $0.74 | $0.74 | 645,600 | — | — |
| 1985-05-23 | $0.74 | $0.74 | 1,524,000 | — | — |
| 1985-05-22 | $0.72 | $0.72 | 1,778,400 | — | — |
| 1985-05-21 | $0.73 | $0.73 | 897,600 | — | — |
| 1985-05-20 | $0.71 | $0.71 | 1,214,400 | — | — |
| 1985-05-17 | $0.69 | $0.69 | 456,000 | — | — |
| 1985-05-16 | $0.69 | $0.69 | 1,440,000 | — | — |
| 1985-05-15 | $0.68 | $0.68 | 1,396,800 | — | — |
| 1985-05-14 | $0.68 | $0.68 | 1,192,800 | — | — |
| 1985-05-13 | $0.67 | $0.67 | 1,653,600 | — | — |
| 1985-05-10 | $0.66 | $0.66 | 1,166,400 | — | — |
| 1985-05-09 | $0.65 | $0.65 | 343,200 | — | — |
| 1985-05-08 | $0.65 | $0.65 | 597,600 | — | — |
| 1985-05-07 | $0.64 | $0.64 | 4,696,800 | — | — |
| 1985-05-06 | $0.63 | $0.63 | 1,780,800 | — | — |
| 1985-05-03 | $0.63 | $0.63 | 182,400 | — | — |
| 1985-05-02 | $0.63 | $0.62 | 304,800 | — | — |
| 1985-05-01 | $0.63 | $0.62 | 276,000 | — | — |
| 1985-04-30 | $0.63 | $0.63 | 175,200 | — | — |
| 1985-04-29 | $0.63 | $0.63 | 604,800 | — | — |
| 1985-04-26 | $0.63 | $0.62 | 1,641,600 | — | — |
| 1985-04-25 | $0.63 | $0.63 | 122,400 | — | — |
| 1985-04-24 | $0.63 | $0.62 | 28,800 | — | — |
| 1985-04-23 | $0.63 | $0.62 | 379,200 | — | — |
| 1985-04-22 | $0.63 | $0.62 | 1,634,400 | — | — |
| 1985-04-19 | $0.63 | $0.62 | 837,600 | — | — |
| 1985-04-18 | $0.63 | $0.62 | 758,400 | — | — |
| 1985-04-17 | $0.63 | $0.62 | 1,010,400 | — | — |
| 1985-04-16 | $0.62 | $0.62 | 268,800 | — | — |
| 1985-04-15 | $0.64 | $0.64 | 304,800 | — | — |
| 1985-04-12 | $0.64 | $0.64 | 734,400 | — | — |
| 1985-04-11 | $0.63 | $0.63 | 453,600 | — | — |
| 1985-04-10 | $0.64 | $0.64 | 3,151,200 | — | — |
| 1985-04-09 | $0.63 | $0.62 | 67,200 | — | — |
| 1985-04-08 | $0.64 | $0.64 | 523,200 | — | — |
| 1985-04-04 | $0.63 | $0.62 | 638,400 | — | — |
| 1985-04-03 | $0.63 | $0.62 | 242,400 | — | — |
| 1985-04-02 | $0.62 | $0.62 | 1,125,600 | — | — |
| 1985-04-01 | $0.62 | $0.62 | 115,200 | — | — |
| 1985-03-29 | $0.61 | $0.61 | 72,000 | — | — |
| 1985-03-28 | $0.62 | $0.62 | 14,400 | — | — |
| 1985-03-27 | $0.62 | $0.62 | 112,800 | — | — |
| 1985-03-26 | $0.61 | $0.61 | 36,000 | — | — |
| 1985-03-25 | $0.62 | $0.62 | 223,200 | — | — |
| 1985-03-22 | $0.63 | $0.62 | 105,600 | — | — |
| 1985-03-21 | $0.63 | $0.63 | 105,600 | — | — |
| 1985-03-20 | $0.63 | $0.62 | 160,800 | — | — |
| 1985-03-19 | $0.63 | $0.63 | 151,200 | — | — |
| 1985-03-18 | $0.63 | $0.62 | 172,800 | — | — |
| 1985-03-15 | $0.62 | $0.62 | 204,000 | — | — |
| 1985-03-14 | $0.63 | $0.62 | 230,400 | — | — |
| 1985-03-13 | $0.63 | $0.63 | 158,400 | — | — |
| 1985-03-12 | $0.64 | $0.64 | 103,200 | — | — |
| 1985-03-11 | $0.64 | $0.64 | 540,000 | — | — |
| 1985-03-08 | $0.64 | $0.64 | 201,600 | — | — |
| 1985-03-07 | $0.64 | $0.64 | 372,000 | — | — |
| 1985-03-06 | $0.63 | $0.63 | 283,200 | — | — |
| 1985-03-05 | $0.64 | $0.64 | 876,000 | — | — |
| 1985-03-04 | $0.63 | $0.63 | 211,200 | — | — |
| 1985-03-01 | $0.63 | $0.62 | 292,800 | — | — |
| 1985-02-28 | $0.61 | $0.61 | 199,200 | — | — |
| 1985-02-27 | $0.63 | $0.63 | 124,800 | — | — |
| 1985-02-26 | $0.63 | $0.63 | 141,600 | — | — |
| 1985-02-25 | $0.63 | $0.62 | 986,400 | — | — |
| 1985-02-22 | $0.63 | $0.62 | 364,800 | — | — |
| 1985-02-21 | $0.63 | $0.63 | 9,600 | — | — |
| 1985-02-20 | $0.62 | $0.62 | 184,800 | — | — |
| 1985-02-19 | $0.63 | $0.62 | 163,200 | — | — |
| 1985-02-15 | $0.63 | $0.63 | 592,800 | — | — |
| 1985-02-14 | $0.62 | $0.62 | 2,450,400 | — | — |
| 1985-02-13 | $0.63 | $0.62 | 129,600 | — | — |
| 1985-02-12 | $0.61 | $0.61 | 520,800 | — | — |
| 1985-02-11 | $0.61 | $0.61 | 672,000 | — | — |
| 1985-02-08 | $0.60 | $0.60 | 151,200 | — | — |
| 1985-02-07 | $0.60 | $0.60 | 297,600 | — | — |
| 1985-02-06 | $0.60 | $0.60 | 828,000 | — | — |
| 1985-02-05 | $0.58 | $0.58 | 172,800 | — | — |
| 1985-02-04 | $0.59 | $0.59 | 136,800 | — | — |
| 1985-02-01 | $0.59 | $0.59 | 175,200 | — | — |
| 1985-01-31 | $0.58 | $0.58 | 48,000 | — | — |
| 1985-01-30 | $0.58 | $0.58 | 314,400 | — | — |
| 1985-01-29 | $0.58 | $0.58 | 518,400 | — | — |
| 1985-01-28 | $0.58 | $0.58 | 1,459,200 | — | — |
| 1985-01-25 | $0.57 | $0.57 | 148,800 | — | — |
| 1985-01-24 | $0.57 | $0.57 | 50,400 | — | — |
| 1985-01-23 | $0.56 | $0.56 | 636,000 | — | — |
| 1985-01-22 | $0.56 | $0.56 | 117,600 | — | — |
| 1985-01-21 | $0.55 | $0.55 | 1,120,800 | — | — |
| 1985-01-18 | $0.54 | $0.54 | 249,600 | — | — |
| 1985-01-17 | $0.55 | $0.55 | 297,600 | — | — |
| 1985-01-16 | $0.55 | $0.55 | 441,600 | — | — |
| 1985-01-15 | $0.56 | $0.56 | 117,600 | — | — |
| 1985-01-14 | $0.56 | $0.56 | 124,800 | — | — |
| 1985-01-11 | $0.54 | $0.54 | 1,272,000 | — | — |
| 1985-01-10 | $0.55 | $0.55 | 400,800 | — | — |
| 1985-01-09 | $0.55 | $0.55 | 52,800 | — | — |
| 1985-01-08 | $0.55 | $0.55 | 388,800 | — | — |
| 1985-01-07 | $0.55 | $0.55 | 271,200 | — | — |
| 1985-01-04 | $0.57 | $0.57 | 40,800 | — | — |
| 1985-01-03 | $0.58 | $0.58 | 156,000 | — | — |
| 1985-01-02 | $0.58 | $0.58 | 192,000 | — | — |