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
- 1983-12-30 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 | $1.35 | $1.45 | 1,258,000 | — | — |
| 1985-12-30 | $1.35 | $1.45 | 923,000 | — | — |
| 1985-12-27 | $1.34 | $1.44 | 1,211,000 | — | — |
| 1985-12-26 | $1.35 | $1.45 | 432,000 | — | — |
| 1985-12-24 | $1.34 | $1.44 | 85,000 | — | — |
| 1985-12-23 | $1.33 | $1.43 | 642,000 | — | — |
| 1985-12-20 | $1.33 | $1.43 | 606,000 | — | — |
| 1985-12-19 | $1.33 | $1.42 | 1,572,000 | — | — |
| 1985-12-18 | $1.31 | $1.40 | 2,204,000 | — | — |
| 1985-12-17 | $1.31 | $1.40 | 1,447,000 | — | — |
| 1985-12-16 | $1.33 | $1.42 | 2,606,000 | — | — |
| 1985-12-13 | $1.28 | $1.36 | 495,000 | — | — |
| 1985-12-12 | $1.25 | $1.33 | 631,000 | — | — |
| 1985-12-11 | $1.25 | $1.33 | 232,000 | — | — |
| 1985-12-10 | $1.26 | $1.35 | 714,000 | — | — |
| 1985-12-09 | $1.26 | $1.35 | 514,000 | — | — |
| 1985-12-06 | $1.25 | $1.33 | 1,107,000 | — | — |
| 1985-12-05 | $1.25 | $1.33 | 1,436,000 | — | — |
| 1985-12-04 | $1.26 | $1.35 | 1,955,000 | — | — |
| 1985-12-03 | $1.25 | $1.33 | 358,000 | — | — |
| 1985-12-02 | $1.24 | $1.32 | 4,199,000 | — | — |
| 1985-11-29 | $1.26 | $1.35 | 568,000 | — | — |
| 1985-11-27 | $1.25 | $1.33 | 298,000 | — | — |
| 1985-11-26 | $1.25 | $1.33 | 1,094,000 | — | — |
| 1985-11-25 | $1.25 | $1.33 | 807,000 | — | — |
| 1985-11-22 | $1.26 | $1.35 | 536,000 | — | — |
| 1985-11-21 | $1.30 | $1.39 | 4,518,000 | — | — |
| 1985-11-20 | $1.28 | $1.36 | 2,489,000 | — | — |
| 1985-11-19 | $1.26 | $1.35 | 379,000 | — | — |
| 1985-11-18 | $1.24 | $1.32 | 831,000 | — | — |
| 1985-11-15 | $1.26 | $1.35 | 638,000 | — | — |
| 1985-11-14 | $1.28 | $1.36 | 1,454,000 | — | — |
| 1985-11-13 | $1.26 | $1.35 | 2,364,000 | — | — |
| 1985-11-12 | $1.28 | $1.36 | 1,719,000 | — | — |
| 1985-11-11 | $1.28 | $1.36 | 1,754,000 | — | — |
| 1985-11-08 | $1.25 | $1.33 | 502,000 | — | — |
| 1985-11-07 | $1.25 | $1.33 | 748,000 | — | — |
| 1985-11-06 | $1.23 | $1.31 | 2,802,000 | — | — |
| 1985-11-05 | $1.19 | $1.27 | 1,394,000 | — | — |
| 1985-11-04 | $1.19 | $1.27 | 3,599,000 | — | — |
| 1985-11-01 | $1.20 | $1.28 | 741,000 | — | — |
| 1985-10-31 | $1.20 | $1.28 | 1,061,000 | — | — |
| 1985-10-30 | $1.18 | $1.25 | 1,565,000 | — | — |
| 1985-10-29 | $1.19 | $1.27 | 185,000 | — | — |
| 1985-10-28 | $1.19 | $1.27 | 706,000 | — | — |
| 1985-10-25 | $1.16 | $1.24 | 353,000 | — | — |
| 1985-10-24 | $1.20 | $1.28 | 1,139,000 | — | — |
| 1985-10-23 | $1.24 | $1.32 | 652,000 | — | — |
| 1985-10-22 | $1.23 | $1.31 | 1,074,000 | — | — |
| 1985-10-21 | $1.21 | $1.29 | 1,962,000 | — | — |
| 1985-10-18 | $1.23 | $1.31 | 226,000 | — | — |
| 1985-10-17 | $1.20 | $1.28 | 208,000 | — | — |
| 1985-10-16 | $1.20 | $1.28 | 422,000 | — | — |
| 1985-10-15 | $1.18 | $1.25 | 154,000 | — | — |
| 1985-10-14 | $1.18 | $1.25 | 688,000 | — | — |
| 1985-10-11 | $1.16 | $1.24 | 396,000 | — | — |
| 1985-10-10 | $1.18 | $1.25 | 2,665,000 | — | — |
| 1985-10-09 | $1.18 | $1.25 | 388,000 | — | — |
| 1985-10-08 | $1.19 | $1.27 | 404,000 | — | — |
| 1985-10-07 | $1.19 | $1.27 | 1,147,000 | — | — |
| 1985-10-04 | $1.20 | $1.28 | 392,000 | — | — |
| 1985-10-03 | $1.20 | $1.28 | 1,083,000 | — | — |
| 1985-10-02 | $1.20 | $1.28 | 1,382,000 | — | — |
| 1985-10-01 | $1.20 | $1.28 | 234,000 | — | — |
| 1985-09-30 | $1.20 | $1.28 | 165,000 | — | — |
| 1985-09-26 | $1.21 | $1.29 | 619,000 | — | — |
| 1985-09-25 | $1.18 | $1.25 | 471,000 | — | — |
| 1985-09-24 | $1.23 | $1.31 | 506,000 | — | — |
| 1985-09-23 | $1.23 | $1.31 | 285,000 | — | — |
| 1985-09-20 | $1.24 | $1.31 | 472,000 | — | — |
| 1985-09-19 | $1.23 | $1.30 | 175,000 | — | — |
| 1985-09-18 | $1.21 | $1.28 | 456,000 | — | — |
| 1985-09-17 | $1.21 | $1.28 | 452,000 | — | — |
| 1985-09-16 | $1.24 | $1.31 | 566,000 | — | — |
| 1985-09-13 | $1.24 | $1.31 | 568,000 | — | — |
| 1985-09-12 | $1.21 | $1.28 | 405,000 | — | — |
| 1985-09-11 | $1.24 | $1.31 | 645,000 | — | — |
| 1985-09-10 | $1.24 | $1.31 | 1,244,000 | — | — |
| 1985-09-09 | $1.26 | $1.34 | 350,000 | — | — |
| 1985-09-06 | $1.29 | $1.36 | 182,000 | — | — |
| 1985-09-05 | $1.29 | $1.36 | 145,000 | — | — |
| 1985-09-04 | $1.29 | $1.36 | 231,000 | — | — |
| 1985-09-03 | $1.30 | $1.37 | 460,000 | — | — |
| 1985-08-30 | $1.34 | $1.41 | 403,000 | — | — |
| 1985-08-29 | $1.34 | $1.41 | 214,000 | — | — |
| 1985-08-28 | $1.33 | $1.40 | 216,000 | — | — |
| 1985-08-27 | $1.34 | $1.41 | 231,000 | — | — |
| 1985-08-26 | $1.33 | $1.40 | 271,000 | — | — |
| 1985-08-23 | $1.31 | $1.39 | 208,000 | — | — |
| 1985-08-22 | $1.31 | $1.39 | 537,000 | — | — |
| 1985-08-21 | $1.34 | $1.41 | 164,000 | — | — |
| 1985-08-20 | $1.36 | $1.44 | 165,000 | — | — |
| 1985-08-19 | $1.36 | $1.44 | 190,000 | — | — |
| 1985-08-16 | $1.34 | $1.41 | 429,000 | — | — |
| 1985-08-15 | $1.35 | $1.43 | 2,088,000 | — | — |
| 1985-08-14 | $1.36 | $1.44 | 628,000 | — | — |
| 1985-08-13 | $1.36 | $1.44 | 245,000 | — | — |
| 1985-08-12 | $1.38 | $1.45 | 296,000 | — | — |
| 1985-08-09 | $1.39 | $1.47 | 693,000 | — | — |
| 1985-08-08 | $1.38 | $1.45 | 647,000 | — | — |
| 1985-08-07 | $1.36 | $1.44 | 499,000 | — | — |
| 1985-08-06 | $1.36 | $1.44 | 615,000 | — | — |
| 1985-08-05 | $1.43 | $1.51 | 118,000 | — | — |
| 1985-08-02 | $1.43 | $1.51 | 608,000 | — | — |
| 1985-08-01 | $1.45 | $1.53 | 2,118,000 | — | — |
| 1985-07-31 | $1.43 | $1.51 | 387,000 | — | — |
| 1985-07-30 | $1.44 | $1.52 | 53,000 | — | — |
| 1985-07-29 | $1.41 | $1.49 | 1,537,000 | — | — |
| 1985-07-26 | $1.45 | $1.53 | 2,242,000 | — | — |
| 1985-07-25 | $1.44 | $1.52 | 539,000 | — | — |
| 1985-07-24 | $1.44 | $1.52 | 207,000 | — | — |
| 1985-07-23 | $1.44 | $1.52 | 269,000 | — | — |
| 1985-07-22 | $1.45 | $1.53 | 913,000 | — | — |
| 1985-07-19 | $1.46 | $1.55 | 492,000 | — | — |
| 1985-07-18 | $1.44 | $1.52 | 166,000 | — | — |
| 1985-07-17 | $1.44 | $1.52 | 1,232,000 | — | — |
| 1985-07-16 | $1.44 | $1.52 | 483,000 | — | — |
| 1985-07-15 | $1.43 | $1.51 | 321,000 | — | — |
| 1985-07-12 | $1.39 | $1.47 | 164,000 | — | — |
| 1985-07-11 | $1.39 | $1.47 | 579,000 | — | — |
| 1985-07-10 | $1.41 | $1.49 | 1,440,000 | — | — |
| 1985-07-09 | $1.43 | $1.51 | 135,000 | — | — |
| 1985-07-08 | $1.43 | $1.51 | 1,116,000 | — | — |
| 1985-07-05 | $1.43 | $1.51 | 259,000 | — | — |
| 1985-07-03 | $1.44 | $1.52 | 290,000 | — | — |
| 1985-07-02 | $1.44 | $1.52 | 412,000 | — | — |
| 1985-07-01 | $1.45 | $1.53 | 368,000 | — | — |
| 1985-06-28 | $1.43 | $1.51 | 130,000 | — | — |
| 1985-06-27 | $1.43 | $1.51 | 1,286,000 | — | — |
| 1985-06-26 | $1.50 | $1.59 | 315,000 | — | — |
| 1985-06-25 | $1.48 | $1.56 | 627,000 | — | — |
| 1985-06-24 | $1.53 | $1.61 | 335,000 | — | — |
| 1985-06-21 | $1.53 | $1.61 | 514,000 | — | — |
| 1985-06-20 | $1.53 | $1.61 | 547,000 | — | — |
| 1985-06-19 | $1.55 | $1.64 | 664,000 | — | — |
| 1985-06-18 | $1.58 | $1.65 | 619,000 | — | — |
| 1985-06-17 | $1.55 | $1.63 | 103,000 | — | — |
| 1985-06-14 | $1.55 | $1.63 | 168,000 | — | — |
| 1985-06-13 | $1.53 | $1.60 | 150,000 | — | — |
| 1985-06-12 | $1.54 | $1.61 | 95,000 | — | — |
| 1985-06-11 | $1.54 | $1.61 | 89,000 | — | — |
| 1985-06-10 | $1.54 | $1.61 | 259,000 | — | — |
| 1985-06-07 | $1.55 | $1.63 | 204,000 | — | — |
| 1985-06-06 | $1.57 | $1.64 | 951,000 | — | — |
| 1985-06-05 | $1.57 | $1.64 | 984,000 | — | — |
| 1985-06-04 | $1.55 | $1.63 | 213,000 | — | — |
| 1985-06-03 | $1.53 | $1.61 | 1,341,000 | — | — |
| 1985-05-31 | $1.52 | $1.60 | 276,000 | — | — |
| 1985-05-30 | $1.51 | $1.59 | 2,196,000 | — | — |
| 1985-05-29 | $1.50 | $1.57 | 1,101,000 | — | — |
| 1985-05-28 | $1.49 | $1.56 | 4,152,000 | — | — |
| 1985-05-24 | $1.46 | $1.53 | 333,000 | — | — |
| 1985-05-23 | $1.44 | $1.51 | 615,000 | — | — |
| 1985-05-22 | $1.45 | $1.52 | 414,000 | — | — |
| 1985-05-21 | $1.48 | $1.55 | 1,656,000 | — | — |
| 1985-05-20 | $1.45 | $1.52 | 465,000 | — | — |
| 1985-05-17 | $1.45 | $1.52 | 972,000 | — | — |
| 1985-05-16 | $1.44 | $1.51 | 162,000 | — | — |
| 1985-05-15 | $1.45 | $1.52 | 2,544,000 | — | — |
| 1985-05-14 | $1.44 | $1.51 | 2,286,000 | — | — |
| 1985-05-13 | $1.42 | $1.49 | 1,044,000 | — | — |
| 1985-05-10 | $1.39 | $1.46 | 876,000 | — | — |
| 1985-05-09 | $1.38 | $1.45 | 954,000 | — | — |
| 1985-05-08 | $1.36 | $1.43 | 180,000 | — | — |
| 1985-05-07 | $1.37 | $1.44 | 591,000 | — | — |
| 1985-05-06 | $1.36 | $1.43 | 1,389,000 | — | — |
| 1985-05-03 | $1.35 | $1.42 | 4,296,000 | — | — |
| 1985-05-02 | $1.40 | $1.47 | 5,208,000 | — | — |
| 1985-05-01 | $1.44 | $1.51 | 261,000 | — | — |
| 1985-04-30 | $1.45 | $1.52 | 306,000 | — | — |
| 1985-04-29 | $1.45 | $1.52 | 300,000 | — | — |
| 1985-04-26 | $1.46 | $1.53 | 510,000 | — | — |
| 1985-04-25 | $1.46 | $1.53 | 2,397,000 | — | — |
| 1985-04-24 | $1.45 | $1.52 | 1,455,000 | — | — |
| 1985-04-23 | $1.45 | $1.53 | 915,000 | — | — |
| 1985-04-22 | $1.46 | $1.53 | 540,000 | — | — |
| 1985-04-19 | $1.48 | $1.55 | 87,000 | — | — |
| 1985-04-18 | $1.48 | $1.55 | 177,000 | — | — |
| 1985-04-17 | $1.47 | $1.54 | 75,000 | — | — |
| 1985-04-16 | $1.46 | $1.53 | 102,000 | — | — |
| 1985-04-15 | $1.46 | $1.53 | 240,000 | — | — |
| 1985-04-12 | $1.46 | $1.53 | 726,000 | — | — |
| 1985-04-11 | $1.45 | $1.53 | 342,000 | — | — |
| 1985-04-10 | $1.44 | $1.51 | 228,000 | — | — |
| 1985-04-09 | $1.43 | $1.50 | 381,000 | — | — |
| 1985-04-08 | $1.43 | $1.50 | 261,000 | — | — |
| 1985-04-04 | $1.42 | $1.49 | 822,000 | — | — |
| 1985-04-03 | $1.42 | $1.49 | 1,317,000 | — | — |
| 1985-04-02 | $1.43 | $1.50 | 1,095,000 | — | — |
| 1985-04-01 | $1.43 | $1.50 | 336,000 | — | — |
| 1985-03-29 | $1.44 | $1.51 | 291,000 | — | — |
| 1985-03-28 | $1.43 | $1.50 | 132,000 | — | — |
| 1985-03-27 | $1.43 | $1.50 | 522,000 | — | — |
| 1985-03-26 | $1.40 | $1.47 | 4,089,000 | — | — |
| 1985-03-25 | $1.40 | $1.46 | 921,000 | — | — |
| 1985-03-22 | $1.40 | $1.47 | 1,782,000 | — | — |
| 1985-03-21 | $1.44 | $1.51 | 1,341,000 | — | — |
| 1985-03-20 | $1.44 | $1.51 | 669,000 | — | — |
| 1985-03-19 | $1.45 | $1.53 | 279,000 | — | — |
| 1985-03-18 | $1.42 | $1.47 | 561,000 | — | — |
| 1985-03-15 | $1.41 | $1.47 | 786,000 | — | — |
| 1985-03-14 | $1.43 | $1.49 | 189,000 | — | — |
| 1985-03-13 | $1.44 | $1.50 | 246,000 | — | — |
| 1985-03-12 | $1.46 | $1.52 | 300,000 | — | — |
| 1985-03-11 | $1.45 | $1.51 | 261,000 | — | — |
| 1985-03-08 | $1.45 | $1.51 | 798,000 | — | — |
| 1985-03-07 | $1.46 | $1.52 | 636,000 | — | — |
| 1985-03-06 | $1.50 | $1.56 | 327,000 | — | — |
| 1985-03-05 | $1.51 | $1.57 | 495,000 | — | — |
| 1985-03-04 | $1.50 | $1.56 | 1,188,000 | — | — |
| 1985-03-01 | $1.48 | $1.54 | 291,000 | — | — |
| 1985-02-28 | $1.45 | $1.51 | 384,000 | — | — |
| 1985-02-27 | $1.45 | $1.51 | 381,000 | — | — |
| 1985-02-26 | $1.44 | $1.50 | 405,000 | — | — |
| 1985-02-25 | $1.41 | $1.47 | 957,000 | — | — |
| 1985-02-22 | $1.43 | $1.49 | 1,050,000 | — | — |
| 1985-02-21 | $1.45 | $1.50 | 2,712,000 | — | — |
| 1985-02-20 | $1.46 | $1.52 | 1,083,000 | — | — |
| 1985-02-19 | $1.47 | $1.53 | 1,884,000 | — | — |
| 1985-02-15 | $1.48 | $1.54 | 138,000 | — | — |
| 1985-02-14 | $1.47 | $1.53 | 171,000 | — | — |
| 1985-02-13 | $1.48 | $1.54 | 1,929,000 | — | — |
| 1985-02-12 | $1.47 | $1.53 | 291,000 | — | — |
| 1985-02-11 | $1.47 | $1.53 | 1,212,000 | — | — |
| 1985-02-08 | $1.47 | $1.53 | 1,452,000 | — | — |
| 1985-02-07 | $1.48 | $1.54 | 660,000 | — | — |
| 1985-02-06 | $1.48 | $1.54 | 1,920,000 | — | — |
| 1985-02-05 | $1.47 | $1.53 | 6,417,000 | — | — |
| 1985-02-04 | $1.44 | $1.50 | 705,000 | — | — |
| 1985-02-01 | $1.43 | $1.48 | 4,992,000 | — | — |
| 1985-01-31 | $1.43 | $1.49 | 2,187,000 | — | — |
| 1985-01-30 | $1.43 | $1.49 | 2,301,000 | — | — |
| 1985-01-29 | $1.38 | $1.43 | 216,000 | — | — |
| 1985-01-28 | $1.37 | $1.43 | 270,000 | — | — |
| 1985-01-25 | $1.37 | $1.42 | 120,000 | — | — |
| 1985-01-24 | $1.37 | $1.43 | 399,000 | — | — |
| 1985-01-23 | $1.39 | $1.44 | 1,731,000 | — | — |
| 1985-01-22 | $1.37 | $1.42 | 1,038,000 | — | — |
| 1985-01-21 | $1.35 | $1.40 | 966,000 | — | — |
| 1985-01-18 | $1.28 | $1.33 | 426,000 | — | — |
| 1985-01-17 | $1.28 | $1.33 | 1,584,000 | — | — |
| 1985-01-16 | $1.26 | $1.31 | 834,000 | — | — |
| 1985-01-15 | $1.25 | $1.30 | 555,000 | — | — |
| 1985-01-14 | $1.23 | $1.28 | 159,000 | — | — |
| 1985-01-11 | $1.23 | $1.28 | 336,000 | — | — |
| 1985-01-10 | $1.24 | $1.29 | 336,000 | — | — |
| 1985-01-09 | $1.23 | $1.28 | 480,000 | — | — |
| 1985-01-08 | $1.23 | $1.28 | 225,000 | — | — |
| 1985-01-07 | $1.23 | $1.28 | 123,000 | — | — |
| 1985-01-04 | $1.24 | $1.29 | 264,000 | — | — |
| 1985-01-03 | $1.25 | $1.30 | 126,000 | — | — |
| 1985-01-02 | $1.26 | $1.31 | 231,000 | — | — |