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 | 264,533 | — | — |
| 1985-12-30 | $1.03 | $1.03 | 89,600 | — | — |
| 1985-12-27 | $1.03 | $1.03 | 117,333 | — | — |
| 1985-12-26 | $1.02 | $1.02 | 217,600 | — | — |
| 1985-12-24 | $1.03 | $1.03 | 27,733 | — | — |
| 1985-12-23 | $1.03 | $1.03 | 765,867 | — | — |
| 1985-12-20 | $1.02 | $1.02 | 983,467 | — | — |
| 1985-12-19 | $1.03 | $1.03 | 147,200 | — | — |
| 1985-12-18 | $1.02 | $1.02 | 72,533 | — | — |
| 1985-12-17 | $1.01 | $1.01 | 177,067 | — | — |
| 1985-12-16 | $1.03 | $1.03 | 61,867 | — | — |
| 1985-12-13 | $1.04 | $1.04 | 136,533 | — | — |
| 1985-12-12 | $1.02 | $1.02 | 128,000 | — | — |
| 1985-12-11 | $1.00 | $1.00 | 181,333 | — | — |
| 1985-12-10 | $0.99 | $0.99 | 29,867 | — | — |
| 1985-12-09 | $1.00 | $1.00 | 117,333 | — | — |
| 1985-12-06 | $0.98 | $0.98 | 74,667 | — | — |
| 1985-12-05 | $0.99 | $0.99 | 315,733 | — | — |
| 1985-12-04 | $0.99 | $0.99 | 373,333 | — | — |
| 1985-12-03 | $0.93 | $0.93 | 151,467 | — | — |
| 1985-12-02 | $0.93 | $0.93 | 164,267 | — | — |
| 1985-11-29 | $0.91 | $0.91 | 44,800 | — | — |
| 1985-11-27 | $0.88 | $0.88 | 29,867 | — | — |
| 1985-11-26 | $0.88 | $0.88 | 8,533 | — | — |
| 1985-11-25 | $0.89 | $0.89 | 119,467 | — | — |
| 1985-11-22 | $0.89 | $0.89 | 130,133 | — | — |
| 1985-11-21 | $0.91 | $0.91 | 93,867 | — | — |
| 1985-11-20 | $0.90 | $0.90 | 25,600 | — | — |
| 1985-11-19 | $0.90 | $0.90 | 57,600 | — | — |
| 1985-11-18 | $0.89 | $0.89 | 322,133 | — | — |
| 1985-11-15 | $0.91 | $0.91 | 57,600 | — | — |
| 1985-11-14 | $0.92 | $0.92 | 27,733 | — | — |
| 1985-11-13 | $0.91 | $0.91 | 49,067 | — | — |
| 1985-11-12 | $0.91 | $0.91 | 196,267 | — | — |
| 1985-11-11 | $0.90 | $0.90 | 46,933 | — | — |
| 1985-11-08 | $0.90 | $0.90 | 85,333 | — | — |
| 1985-11-07 | $0.88 | $0.88 | 277,333 | — | — |
| 1985-11-06 | $0.87 | $0.87 | 36,267 | — | — |
| 1985-11-05 | $0.88 | $0.88 | 68,267 | — | — |
| 1985-11-04 | $0.86 | $0.86 | 66,133 | — | — |
| 1985-11-01 | $0.87 | $0.87 | 23,467 | — | — |
| 1985-10-31 | $0.86 | $0.86 | 76,800 | — | — |
| 1985-10-30 | $0.86 | $0.86 | 138,667 | — | — |
| 1985-10-29 | $0.81 | $0.81 | 113,067 | — | — |
| 1985-10-28 | $0.82 | $0.82 | 40,533 | — | — |
| 1985-10-25 | $0.83 | $0.83 | 221,867 | — | — |
| 1985-10-24 | $0.84 | $0.84 | 42,667 | — | — |
| 1985-10-23 | $0.84 | $0.84 | 29,867 | — | — |
| 1985-10-22 | $0.84 | $0.84 | 19,200 | — | — |
| 1985-10-21 | $0.86 | $0.86 | 14,933 | — | — |
| 1985-10-18 | $0.87 | $0.87 | 151,467 | — | — |
| 1985-10-17 | $0.88 | $0.88 | 10,667 | — | — |
| 1985-10-16 | $0.88 | $0.88 | 21,333 | — | — |
| 1985-10-15 | $0.87 | $0.87 | 10,667 | — | — |
| 1985-10-14 | $0.86 | $0.86 | 25,600 | — | — |
| 1985-10-11 | $0.86 | $0.86 | 68,267 | — | — |
| 1985-10-10 | $0.86 | $0.86 | 119,467 | — | — |
| 1985-10-09 | $0.85 | $0.85 | 55,467 | — | — |
| 1985-10-08 | $0.83 | $0.83 | 4,267 | — | — |
| 1985-10-07 | $0.83 | $0.83 | 42,667 | — | — |
| 1985-10-04 | $0.83 | $0.83 | 10,667 | — | — |
| 1985-10-03 | $0.83 | $0.83 | 168,533 | — | — |
| 1985-10-02 | $0.78 | $0.78 | 155,733 | — | — |
| 1985-10-01 | $0.77 | $0.77 | 12,800 | — | — |
| 1985-09-30 | $0.76 | $0.76 | 32,000 | — | — |
| 1985-09-26 | $0.76 | $0.76 | 83,200 | — | — |
| 1985-09-25 | $0.77 | $0.77 | 70,400 | — | — |
| 1985-09-24 | $0.79 | $0.79 | 17,067 | — | — |
| 1985-09-23 | $0.79 | $0.79 | 19,200 | — | — |
| 1985-09-20 | $0.79 | $0.79 | 91,733 | — | — |
| 1985-09-19 | $0.79 | $0.79 | 49,067 | — | — |
| 1985-09-18 | $0.79 | $0.79 | 132,267 | — | — |
| 1985-09-17 | $0.80 | $0.80 | 234,667 | — | — |
| 1985-09-16 | $0.80 | $0.80 | 51,200 | — | — |
| 1985-09-13 | $0.80 | $0.80 | 85,333 | — | — |
| 1985-09-12 | $0.80 | $0.80 | 34,133 | — | — |
| 1985-09-11 | $0.80 | $0.80 | 100,267 | — | — |
| 1985-09-10 | $0.80 | $0.80 | 40,533 | — | — |
| 1985-09-09 | $0.80 | $0.80 | 14,933 | — | — |
| 1985-09-06 | $0.80 | $0.80 | 17,067 | — | — |
| 1985-09-05 | $0.80 | $0.80 | 23,467 | — | — |
| 1985-09-04 | $0.80 | $0.80 | 125,867 | — | — |
| 1985-09-03 | $0.80 | $0.80 | 68,267 | — | — |
| 1985-08-30 | $0.82 | $0.82 | 66,133 | — | — |
| 1985-08-29 | $0.80 | $0.80 | 19,200 | — | — |
| 1985-08-28 | $0.81 | $0.81 | 140,800 | — | — |
| 1985-08-27 | $0.80 | $0.80 | 29,867 | — | — |
| 1985-08-26 | $0.80 | $0.80 | 21,333 | — | — |
| 1985-08-23 | $0.80 | $0.80 | 53,333 | — | — |
| 1985-08-22 | $0.81 | $0.81 | 29,867 | — | — |
| 1985-08-21 | $0.81 | $0.81 | 27,733 | — | — |
| 1985-08-20 | $0.81 | $0.81 | 68,267 | — | — |
| 1985-08-19 | $0.81 | $0.81 | 17,067 | — | — |
| 1985-08-16 | $0.81 | $0.81 | 93,867 | — | — |
| 1985-08-15 | $0.82 | $0.82 | 234,667 | — | — |
| 1985-08-14 | $0.81 | $0.81 | 17,067 | — | — |
| 1985-08-13 | $0.82 | $0.82 | 441,600 | — | — |
| 1985-08-12 | $0.82 | $0.82 | 53,333 | — | — |
| 1985-08-09 | $0.82 | $0.82 | 61,867 | — | — |
| 1985-08-08 | $0.82 | $0.82 | 0 | — | — |
| 1985-08-07 | $0.82 | $0.82 | 55,467 | — | — |
| 1985-08-06 | $0.82 | $0.82 | 113,067 | — | — |
| 1985-08-05 | $0.82 | $0.82 | 12,800 | — | — |
| 1985-08-02 | $0.82 | $0.82 | 14,933 | — | — |
| 1985-08-01 | $0.83 | $0.83 | 29,867 | — | — |
| 1985-07-31 | $0.83 | $0.83 | 6,400 | — | — |
| 1985-07-30 | $0.84 | $0.84 | 38,400 | — | — |
| 1985-07-29 | $0.81 | $0.81 | 61,867 | — | — |
| 1985-07-26 | $0.83 | $0.83 | 17,067 | — | — |
| 1985-07-25 | $0.83 | $0.83 | 192,000 | — | — |
| 1985-07-24 | $0.83 | $0.83 | 134,400 | — | — |
| 1985-07-23 | $0.82 | $0.82 | 104,533 | — | — |
| 1985-07-22 | $0.81 | $0.81 | 61,867 | — | — |
| 1985-07-19 | $0.83 | $0.83 | 115,200 | — | — |
| 1985-07-18 | $0.81 | $0.81 | 27,733 | — | — |
| 1985-07-17 | $0.81 | $0.81 | 70,400 | — | — |
| 1985-07-16 | $0.81 | $0.81 | 134,400 | — | — |
| 1985-07-15 | $0.79 | $0.79 | 57,600 | — | — |
| 1985-07-12 | $0.79 | $0.79 | 19,200 | — | — |
| 1985-07-11 | $0.80 | $0.80 | 49,067 | — | — |
| 1985-07-10 | $0.80 | $0.80 | 89,600 | — | — |
| 1985-07-09 | $0.77 | $0.77 | 40,533 | — | — |
| 1985-07-08 | $0.79 | $0.79 | 360,533 | — | — |
| 1985-07-05 | $0.79 | $0.79 | 55,467 | — | — |
| 1985-07-03 | $0.79 | $0.79 | 57,600 | — | — |
| 1985-07-02 | $0.79 | $0.79 | 40,533 | — | — |
| 1985-07-01 | $0.77 | $0.77 | 106,667 | — | — |
| 1985-06-28 | $0.76 | $0.76 | 36,267 | — | — |
| 1985-06-27 | $0.77 | $0.77 | 49,067 | — | — |
| 1985-06-26 | $0.77 | $0.77 | 51,200 | — | — |
| 1985-06-25 | $0.76 | $0.76 | 96,000 | — | — |
| 1985-06-24 | $0.76 | $0.76 | 155,733 | — | — |
| 1985-06-21 | $0.74 | $0.74 | 83,200 | — | — |
| 1985-06-20 | $0.73 | $0.73 | 3,867,733 | — | — |
| 1985-06-19 | $0.74 | $0.74 | 68,267 | — | — |
| 1985-06-18 | $0.75 | $0.75 | 66,133 | — | — |
| 1985-06-17 | $0.76 | $0.76 | 23,467 | — | — |
| 1985-06-14 | $0.78 | $0.78 | 61,867 | — | — |
| 1985-06-13 | $0.77 | $0.77 | 32,000 | — | — |
| 1985-06-12 | $0.78 | $0.78 | 157,867 | — | — |
| 1985-06-11 | $0.79 | $0.79 | 76,800 | — | — |
| 1985-06-10 | $0.79 | $0.79 | 57,600 | — | — |
| 1985-06-07 | $0.81 | $0.81 | 147,200 | — | — |
| 1985-06-06 | $0.83 | $0.83 | 204,800 | — | — |
| 1985-06-05 | $0.83 | $0.83 | 49,067 | — | — |
| 1985-06-04 | $0.83 | $0.83 | 206,933 | — | — |
| 1985-06-03 | $0.83 | $0.83 | 55,467 | — | — |
| 1985-05-31 | $0.84 | $0.84 | 145,067 | — | — |
| 1985-05-30 | $0.84 | $0.84 | 93,867 | — | — |
| 1985-05-29 | $0.84 | $0.84 | 34,133 | — | — |
| 1985-05-28 | $0.84 | $0.84 | 29,867 | — | — |
| 1985-05-24 | $0.84 | $0.84 | 76,800 | — | — |
| 1985-05-23 | $0.85 | $0.85 | 117,333 | — | — |
| 1985-05-22 | $0.84 | $0.84 | 55,467 | — | — |
| 1985-05-21 | $0.86 | $0.86 | 66,133 | — | — |
| 1985-05-20 | $0.86 | $0.86 | 194,133 | — | — |
| 1985-05-17 | $0.83 | $0.83 | 38,400 | — | — |
| 1985-05-16 | $0.83 | $0.83 | 4,267 | — | — |
| 1985-05-15 | $0.83 | $0.83 | 55,467 | — | — |
| 1985-05-14 | $0.84 | $0.84 | 87,467 | — | — |
| 1985-05-13 | $0.84 | $0.84 | 61,867 | — | — |
| 1985-05-10 | $0.86 | $0.86 | 81,067 | — | — |
| 1985-05-09 | $0.83 | $0.83 | 168,533 | — | — |
| 1985-05-08 | $0.84 | $0.84 | 70,400 | — | — |
| 1985-05-07 | $0.84 | $0.84 | 21,333 | — | — |
| 1985-05-06 | $0.84 | $0.84 | 138,667 | — | — |
| 1985-05-03 | $0.83 | $0.83 | 49,067 | — | — |
| 1985-05-02 | $0.83 | $0.83 | 55,467 | — | — |
| 1985-05-01 | $0.84 | $0.84 | 17,067 | — | — |
| 1985-04-30 | $0.84 | $0.84 | 21,333 | — | — |
| 1985-04-29 | $0.83 | $0.83 | 14,933 | — | — |
| 1985-04-26 | $0.83 | $0.83 | 42,667 | — | — |
| 1985-04-25 | $0.83 | $0.83 | 53,333 | — | — |
| 1985-04-24 | $0.83 | $0.83 | 4,267 | — | — |
| 1985-04-23 | $0.83 | $0.83 | 6,400 | — | — |
| 1985-04-22 | $0.83 | $0.83 | 29,867 | — | — |
| 1985-04-19 | $0.84 | $0.84 | 17,067 | — | — |
| 1985-04-18 | $0.86 | $0.86 | 115,200 | — | — |
| 1985-04-17 | $0.87 | $0.87 | 174,933 | — | — |
| 1985-04-16 | $0.83 | $0.83 | 652,800 | — | — |
| 1985-04-15 | $0.85 | $0.85 | 341,333 | — | — |
| 1985-04-12 | $0.84 | $0.84 | 34,133 | — | — |
| 1985-04-11 | $0.83 | $0.83 | 104,533 | — | — |
| 1985-04-10 | $0.82 | $0.82 | 23,467 | — | — |
| 1985-04-09 | $0.81 | $0.81 | 10,667 | — | — |
| 1985-04-08 | $0.81 | $0.81 | 59,733 | — | — |
| 1985-04-04 | $0.82 | $0.82 | 149,333 | — | — |
| 1985-04-03 | $0.82 | $0.82 | 98,133 | — | — |
| 1985-04-02 | $0.82 | $0.82 | 456,533 | — | — |
| 1985-04-01 | $0.83 | $0.83 | 89,600 | — | — |
| 1985-03-29 | $0.83 | $0.83 | 61,867 | — | — |
| 1985-03-28 | $0.83 | $0.83 | 151,467 | — | — |
| 1985-03-27 | $0.83 | $0.83 | 275,200 | — | — |
| 1985-03-26 | $0.83 | $0.83 | 110,933 | — | — |
| 1985-03-25 | $0.83 | $0.83 | 34,133 | — | — |
| 1985-03-22 | $0.83 | $0.83 | 36,267 | — | — |
| 1985-03-21 | $0.83 | $0.83 | 46,933 | — | — |
| 1985-03-20 | $0.83 | $0.83 | 36,267 | — | — |
| 1985-03-19 | $0.83 | $0.83 | 68,267 | — | — |
| 1985-03-18 | $0.83 | $0.83 | 87,467 | — | — |
| 1985-03-15 | $0.83 | $0.83 | 10,667 | — | — |
| 1985-03-14 | $0.83 | $0.83 | 93,867 | — | — |
| 1985-03-13 | $0.84 | $0.84 | 70,400 | — | — |
| 1985-03-12 | $0.84 | $0.84 | 115,200 | — | — |
| 1985-03-11 | $0.84 | $0.84 | 12,800 | — | — |
| 1985-03-08 | $0.84 | $0.84 | 34,133 | — | — |
| 1985-03-07 | $0.84 | $0.84 | 51,200 | — | — |
| 1985-03-06 | $0.84 | $0.84 | 49,067 | — | — |
| 1985-03-05 | $0.84 | $0.84 | 78,933 | — | — |
| 1985-03-04 | $0.84 | $0.84 | 53,333 | — | — |
| 1985-03-01 | $0.86 | $0.86 | 230,400 | — | — |
| 1985-02-28 | $0.86 | $0.86 | 64,000 | — | — |
| 1985-02-27 | $0.85 | $0.85 | 53,333 | — | — |
| 1985-02-26 | $0.84 | $0.84 | 215,467 | — | — |
| 1985-02-25 | $0.85 | $0.85 | 266,667 | — | — |
| 1985-02-22 | $0.86 | $0.86 | 66,133 | — | — |
| 1985-02-21 | $0.85 | $0.85 | 38,400 | — | — |
| 1985-02-20 | $0.85 | $0.85 | 38,400 | — | — |
| 1985-02-19 | $0.84 | $0.84 | 27,733 | — | — |
| 1985-02-15 | $0.85 | $0.85 | 456,533 | — | — |
| 1985-02-14 | $0.86 | $0.86 | 10,667 | — | — |
| 1985-02-13 | $0.87 | $0.87 | 17,067 | — | — |
| 1985-02-12 | $0.85 | $0.85 | 149,333 | — | — |
| 1985-02-11 | $0.86 | $0.86 | 34,133 | — | — |
| 1985-02-08 | $0.87 | $0.87 | 145,067 | — | — |
| 1985-02-07 | $0.88 | $0.88 | 125,867 | — | — |
| 1985-02-06 | $0.87 | $0.87 | 249,600 | — | — |
| 1985-02-05 | $0.85 | $0.85 | 87,467 | — | — |
| 1985-02-04 | $0.83 | $0.83 | 100,267 | — | — |
| 1985-02-01 | $0.81 | $0.81 | 57,600 | — | — |
| 1985-01-31 | $0.81 | $0.81 | 98,133 | — | — |
| 1985-01-30 | $0.83 | $0.83 | 277,333 | — | — |
| 1985-01-29 | $0.86 | $0.86 | 98,133 | — | — |
| 1985-01-28 | $0.84 | $0.84 | 213,333 | — | — |
| 1985-01-25 | $0.81 | $0.81 | 57,600 | — | — |
| 1985-01-24 | $0.81 | $0.81 | 172,800 | — | — |
| 1985-01-23 | $0.81 | $0.81 | 110,933 | — | — |
| 1985-01-22 | $0.79 | $0.79 | 234,667 | — | — |
| 1985-01-21 | $0.79 | $0.79 | 157,867 | — | — |
| 1985-01-18 | $0.77 | $0.77 | 162,133 | — | — |
| 1985-01-17 | $0.76 | $0.76 | 206,933 | — | — |
| 1985-01-16 | $0.77 | $0.77 | 258,133 | — | — |
| 1985-01-15 | $0.78 | $0.78 | 91,733 | — | — |
| 1985-01-14 | $0.79 | $0.79 | 166,400 | — | — |
| 1985-01-11 | $0.75 | $0.75 | 821,333 | — | — |
| 1985-01-10 | $0.73 | $0.73 | 241,067 | — | — |
| 1985-01-09 | $0.72 | $0.72 | 51,200 | — | — |
| 1985-01-08 | $0.72 | $0.72 | 593,067 | — | — |
| 1985-01-07 | $0.74 | $0.74 | 1,169,067 | — | — |
| 1985-01-04 | $0.74 | $0.74 | 21,333 | — | — |
| 1985-01-03 | $0.76 | $0.76 | 998,400 | — | — |
| 1985-01-02 | $0.78 | $0.78 | 1,002,667 | — | — |