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
- 1980-11-03 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 | $0.84 | $1.08 | 7,531,200 | — | — |
| 1985-12-30 | $0.85 | $1.09 | 32,367,600 | — | — |
| 1985-12-27 | $0.85 | $1.10 | 4,330,800 | — | — |
| 1985-12-26 | $0.84 | $1.08 | 5,320,800 | — | — |
| 1985-12-24 | $0.84 | $1.07 | 9,136,800 | — | — |
| 1985-12-23 | $0.86 | $1.10 | 6,393,600 | — | — |
| 1985-12-20 | $0.87 | $1.12 | 13,759,200 | — | — |
| 1985-12-19 | $0.88 | $1.13 | 21,988,800 | — | — |
| 1985-12-18 | $0.86 | $1.10 | 12,250,800 | — | — |
| 1985-12-17 | $0.84 | $1.08 | 20,026,800 | — | — |
| 1985-12-16 | $0.85 | $1.10 | 28,249,200 | — | — |
| 1985-12-13 | $0.86 | $1.10 | 42,120,000 | — | — |
| 1985-12-12 | $0.84 | $1.08 | 29,329,200 | — | — |
| 1985-12-11 | $0.86 | $1.10 | 36,000,000 | — | — |
| 1985-12-10 | $0.81 | $1.04 | 13,766,400 | — | — |
| 1985-12-09 | $0.81 | $1.04 | 9,126,000 | — | — |
| 1985-12-06 | $0.80 | $1.03 | 11,707,200 | — | — |
| 1985-12-05 | $0.81 | $1.04 | 25,574,400 | — | — |
| 1985-12-04 | $0.80 | $1.02 | 18,093,600 | — | — |
| 1985-12-03 | $0.78 | $1.01 | 8,262,000 | — | — |
| 1985-12-02 | $0.77 | $0.99 | 12,776,400 | — | — |
| 1985-11-29 | $0.78 | $1.00 | 5,385,600 | — | — |
| 1985-11-27 | $0.79 | $1.01 | 30,506,400 | — | — |
| 1985-11-26 | $0.77 | $0.99 | 17,434,800 | — | — |
| 1985-11-25 | $0.77 | $0.99 | 12,895,200 | — | — |
| 1985-11-22 | $0.77 | $0.99 | 9,774,000 | — | — |
| 1985-11-21 | $0.79 | $1.01 | 14,799,600 | — | — |
| 1985-11-20 | $0.78 | $1.00 | 9,212,400 | — | — |
| 1985-11-19 | $0.78 | $1.00 | 36,000,000 | — | — |
| 1985-11-18 | $0.78 | $1.00 | 21,949,200 | — | — |
| 1985-11-15 | $0.77 | $0.97 | 9,417,600 | — | — |
| 1985-11-14 | $0.77 | $0.97 | 6,357,600 | — | — |
| 1985-11-13 | $0.75 | $0.96 | 8,038,800 | — | — |
| 1985-11-12 | $0.77 | $0.98 | 32,443,200 | — | — |
| 1985-11-11 | $0.76 | $0.97 | 20,354,400 | — | — |
| 1985-11-08 | $0.75 | $0.95 | 8,856,000 | — | — |
| 1985-11-07 | $0.75 | $0.96 | 10,767,600 | — | — |
| 1985-11-06 | $0.75 | $0.95 | 18,072,000 | — | — |
| 1985-11-05 | $0.75 | $0.95 | 36,000,000 | — | — |
| 1985-11-04 | $0.73 | $0.93 | 21,265,200 | — | — |
| 1985-11-01 | $0.73 | $0.93 | 9,709,200 | — | — |
| 1985-10-31 | $0.72 | $0.91 | 5,691,600 | — | — |
| 1985-10-30 | $0.72 | $0.91 | 8,877,600 | — | — |
| 1985-10-29 | $0.71 | $0.90 | 23,580,000 | — | — |
| 1985-10-28 | $0.71 | $0.90 | 13,575,600 | — | — |
| 1985-10-25 | $0.71 | $0.90 | 5,904,000 | — | — |
| 1985-10-24 | $0.72 | $0.92 | 9,118,800 | — | — |
| 1985-10-23 | $0.73 | $0.93 | 16,740,000 | — | — |
| 1985-10-22 | $0.72 | $0.92 | 25,642,800 | — | — |
| 1985-10-21 | $0.71 | $0.90 | 17,265,600 | — | — |
| 1985-10-18 | $0.72 | $0.91 | 7,452,000 | — | — |
| 1985-10-17 | $0.72 | $0.92 | 12,513,600 | — | — |
| 1985-10-16 | $0.73 | $0.93 | 7,790,400 | — | — |
| 1985-10-15 | $0.72 | $0.91 | 24,969,600 | — | — |
| 1985-10-14 | $0.71 | $0.90 | 25,149,600 | — | — |
| 1985-10-11 | $0.70 | $0.89 | 5,299,200 | — | — |
| 1985-10-10 | $0.70 | $0.89 | 3,909,600 | — | — |
| 1985-10-09 | $0.71 | $0.90 | 4,579,200 | — | — |
| 1985-10-08 | $0.70 | $0.89 | 3,139,200 | — | — |
| 1985-10-07 | $0.71 | $0.90 | 23,457,600 | — | — |
| 1985-10-04 | $0.71 | $0.90 | 18,806,400 | — | — |
| 1985-10-03 | $0.70 | $0.89 | 5,184,000 | — | — |
| 1985-10-02 | $0.69 | $0.88 | 11,224,800 | — | — |
| 1985-10-01 | $0.67 | $0.85 | 11,595,600 | — | — |
| 1985-09-30 | $0.67 | $0.85 | 19,555,200 | — | — |
| 1985-09-26 | $0.67 | $0.85 | 21,438,000 | — | — |
| 1985-09-25 | $0.68 | $0.86 | 3,585,600 | — | — |
| 1985-09-24 | $0.67 | $0.85 | 10,411,200 | — | — |
| 1985-09-23 | $0.67 | $0.85 | 17,416,800 | — | — |
| 1985-09-20 | $0.65 | $0.83 | 9,356,400 | — | — |
| 1985-09-19 | $0.67 | $0.85 | 12,196,800 | — | — |
| 1985-09-18 | $0.67 | $0.85 | 13,453,200 | — | — |
| 1985-09-17 | $0.66 | $0.83 | 18,046,800 | — | — |
| 1985-09-16 | $0.67 | $0.85 | 11,808,000 | — | — |
| 1985-09-13 | $0.66 | $0.84 | 16,002,000 | — | — |
| 1985-09-12 | $0.68 | $0.87 | 16,444,800 | — | — |
| 1985-09-11 | $0.69 | $0.88 | 9,259,200 | — | — |
| 1985-09-10 | $0.70 | $0.89 | 10,522,800 | — | — |
| 1985-09-09 | $0.70 | $0.89 | 9,144,000 | — | — |
| 1985-09-06 | $0.70 | $0.89 | 21,006,000 | — | — |
| 1985-09-05 | $0.70 | $0.89 | 16,981,200 | — | — |
| 1985-09-04 | $0.72 | $0.91 | 2,840,400 | — | — |
| 1985-09-03 | $0.74 | $0.94 | 5,335,200 | — | — |
| 1985-08-30 | $0.74 | $0.93 | 4,442,400 | — | — |
| 1985-08-29 | $0.73 | $0.93 | 3,873,600 | — | — |
| 1985-08-28 | $0.72 | $0.92 | 4,100,400 | — | — |
| 1985-08-27 | $0.72 | $0.92 | 4,572,000 | — | — |
| 1985-08-26 | $0.72 | $0.91 | 3,636,000 | — | — |
| 1985-08-23 | $0.73 | $0.92 | 3,319,200 | — | — |
| 1985-08-22 | $0.73 | $0.93 | 11,858,400 | — | — |
| 1985-08-21 | $0.74 | $0.94 | 10,854,000 | — | — |
| 1985-08-20 | $0.74 | $0.93 | 8,431,200 | — | — |
| 1985-08-19 | $0.73 | $0.93 | 27,576,000 | — | — |
| 1985-08-16 | $0.74 | $0.93 | 15,570,000 | — | — |
| 1985-08-15 | $0.74 | $0.93 | 17,161,200 | — | — |
| 1985-08-14 | $0.74 | $0.92 | 11,898,000 | — | — |
| 1985-08-13 | $0.74 | $0.93 | 10,051,200 | — | — |
| 1985-08-12 | $0.75 | $0.94 | 24,393,600 | — | — |
| 1985-08-09 | $0.76 | $0.95 | 17,823,600 | — | — |
| 1985-08-08 | $0.76 | $0.95 | 11,095,200 | — | — |
| 1985-08-07 | $0.74 | $0.93 | 9,028,800 | — | — |
| 1985-08-06 | $0.74 | $0.92 | 8,737,200 | — | — |
| 1985-08-05 | $0.77 | $0.97 | 22,644,000 | — | — |
| 1985-08-02 | $0.78 | $0.98 | 20,134,800 | — | — |
| 1985-08-01 | $0.79 | $0.99 | 13,964,400 | — | — |
| 1985-07-31 | $0.78 | $0.98 | 8,233,200 | — | — |
| 1985-07-30 | $0.78 | $0.98 | 8,694,000 | — | — |
| 1985-07-29 | $0.78 | $0.98 | 26,517,600 | — | — |
| 1985-07-26 | $0.79 | $0.99 | 25,362,000 | — | — |
| 1985-07-25 | $0.78 | $0.98 | 10,170,000 | — | — |
| 1985-07-24 | $0.76 | $0.96 | 10,299,600 | — | — |
| 1985-07-23 | $0.78 | $0.98 | 25,174,800 | — | — |
| 1985-07-22 | $0.79 | $0.99 | 8,222,400 | — | — |
| 1985-07-19 | $0.78 | $0.98 | 33,033,600 | — | — |
| 1985-07-18 | $0.77 | $0.97 | 28,652,400 | — | — |
| 1985-07-17 | $0.77 | $0.97 | 18,320,400 | — | — |
| 1985-07-16 | $0.78 | $0.98 | 22,147,200 | — | — |
| 1985-07-15 | $0.76 | $0.95 | 19,436,400 | — | — |
| 1985-07-12 | $0.75 | $0.94 | 34,678,800 | — | — |
| 1985-07-11 | $0.74 | $0.92 | 18,810,000 | — | — |
| 1985-07-10 | $0.73 | $0.92 | 5,014,800 | — | — |
| 1985-07-09 | $0.74 | $0.92 | 9,381,600 | — | — |
| 1985-07-08 | $0.75 | $0.94 | 6,267,600 | — | — |
| 1985-07-05 | $0.75 | $0.94 | 20,484,000 | — | — |
| 1985-07-03 | $0.74 | $0.93 | 22,179,600 | — | — |
| 1985-07-02 | $0.74 | $0.93 | 21,960,000 | — | — |
| 1985-07-01 | $0.75 | $0.94 | 29,372,400 | — | — |
| 1985-06-28 | $0.73 | $0.91 | 11,246,400 | — | — |
| 1985-06-27 | $0.72 | $0.90 | 13,881,600 | — | — |
| 1985-06-26 | $0.71 | $0.89 | 34,128,000 | — | — |
| 1985-06-25 | $0.72 | $0.90 | 21,265,200 | — | — |
| 1985-06-24 | $0.71 | $0.89 | 6,649,200 | — | — |
| 1985-06-21 | $0.70 | $0.88 | 22,802,400 | — | — |
| 1985-06-20 | $0.68 | $0.85 | 12,373,200 | — | — |
| 1985-06-19 | $0.69 | $0.86 | 12,348,000 | — | — |
| 1985-06-18 | $0.69 | $0.86 | 10,310,400 | — | — |
| 1985-06-17 | $0.69 | $0.87 | 3,880,800 | — | — |
| 1985-06-14 | $0.69 | $0.87 | 6,105,600 | — | — |
| 1985-06-13 | $0.69 | $0.87 | 9,867,600 | — | — |
| 1985-06-12 | $0.70 | $0.88 | 4,370,400 | — | — |
| 1985-06-11 | $0.71 | $0.89 | 5,742,000 | — | — |
| 1985-06-10 | $0.71 | $0.89 | 5,587,200 | — | — |
| 1985-06-07 | $0.72 | $0.90 | 11,577,600 | — | — |
| 1985-06-06 | $0.73 | $0.91 | 23,918,400 | — | — |
| 1985-06-05 | $0.72 | $0.90 | 11,307,600 | — | — |
| 1985-06-04 | $0.72 | $0.90 | 8,359,200 | — | — |
| 1985-06-03 | $0.71 | $0.89 | 16,923,600 | — | — |
| 1985-05-31 | $0.75 | $0.94 | 14,256,000 | — | — |
| 1985-05-30 | $0.74 | $0.92 | 8,190,000 | — | — |
| 1985-05-29 | $0.74 | $0.92 | 7,981,200 | — | — |
| 1985-05-28 | $0.72 | $0.91 | 4,842,000 | — | — |
| 1985-05-24 | $0.73 | $0.92 | 5,965,200 | — | — |
| 1985-05-23 | $0.73 | $0.91 | 18,655,200 | — | — |
| 1985-05-22 | $0.72 | $0.91 | 12,326,400 | — | — |
| 1985-05-21 | $0.72 | $0.91 | 12,754,800 | — | — |
| 1985-05-20 | $0.72 | $0.90 | 16,300,800 | — | — |
| 1985-05-17 | $0.70 | $0.87 | 14,860,800 | — | — |
| 1985-05-16 | $0.70 | $0.87 | 13,888,800 | — | — |
| 1985-05-15 | $0.70 | $0.87 | 14,878,800 | — | — |
| 1985-05-14 | $0.70 | $0.87 | 34,344,000 | — | — |
| 1985-05-13 | $0.70 | $0.87 | 19,382,400 | — | — |
| 1985-05-10 | $0.69 | $0.86 | 27,421,200 | — | — |
| 1985-05-09 | $0.68 | $0.84 | 12,682,800 | — | — |
| 1985-05-08 | $0.66 | $0.81 | 9,435,600 | — | — |
| 1985-05-07 | $0.66 | $0.81 | 29,541,600 | — | — |
| 1985-05-06 | $0.66 | $0.82 | 14,684,400 | — | — |
| 1985-05-03 | $0.67 | $0.83 | 4,381,200 | — | — |
| 1985-05-02 | $0.67 | $0.83 | 4,309,200 | — | — |
| 1985-05-01 | $0.65 | $0.81 | 7,808,400 | — | — |
| 1985-04-30 | $0.65 | $0.81 | 29,239,200 | — | — |
| 1985-04-29 | $0.65 | $0.81 | 21,672,000 | — | — |
| 1985-04-26 | $0.67 | $0.83 | 6,289,200 | — | — |
| 1985-04-25 | $0.66 | $0.82 | 6,930,000 | — | — |
| 1985-04-24 | $0.66 | $0.82 | 6,555,600 | — | — |
| 1985-04-23 | $0.67 | $0.83 | 23,464,800 | — | — |
| 1985-04-22 | $0.65 | $0.81 | 23,850,000 | — | — |
| 1985-04-19 | $0.66 | $0.82 | 4,438,800 | — | — |
| 1985-04-18 | $0.66 | $0.82 | 11,631,600 | — | — |
| 1985-04-17 | $0.67 | $0.83 | 6,678,000 | — | — |
| 1985-04-16 | $0.68 | $0.84 | 18,194,400 | — | — |
| 1985-04-15 | $0.67 | $0.84 | 23,396,400 | — | — |
| 1985-04-12 | $0.66 | $0.82 | 4,287,600 | — | — |
| 1985-04-11 | $0.66 | $0.81 | 9,010,800 | — | — |
| 1985-04-10 | $0.66 | $0.82 | 6,699,600 | — | — |
| 1985-04-09 | $0.65 | $0.80 | 10,886,400 | — | — |
| 1985-04-08 | $0.64 | $0.80 | 37,728,000 | — | — |
| 1985-04-04 | $0.66 | $0.82 | 6,854,400 | — | — |
| 1985-04-03 | $0.66 | $0.82 | 6,645,600 | — | — |
| 1985-04-02 | $0.66 | $0.82 | 9,979,200 | — | — |
| 1985-04-01 | $0.67 | $0.83 | 14,889,600 | — | — |
| 1985-03-29 | $0.65 | $0.80 | 55,836,000 | — | — |
| 1985-03-28 | $0.63 | $0.78 | 16,689,600 | — | — |
| 1985-03-27 | $0.65 | $0.81 | 8,946,000 | — | — |
| 1985-03-26 | $0.65 | $0.81 | 14,414,400 | — | — |
| 1985-03-25 | $0.66 | $0.82 | 4,327,200 | — | — |
| 1985-03-22 | $0.66 | $0.82 | 20,797,200 | — | — |
| 1985-03-21 | $0.67 | $0.83 | 29,455,200 | — | — |
| 1985-03-20 | $0.67 | $0.83 | 12,006,000 | — | — |
| 1985-03-19 | $0.67 | $0.84 | 15,440,400 | — | — |
| 1985-03-18 | $0.66 | $0.82 | 9,558,000 | — | — |
| 1985-03-15 | $0.66 | $0.82 | 22,683,600 | — | — |
| 1985-03-14 | $0.66 | $0.82 | 20,055,600 | — | — |
| 1985-03-13 | $0.67 | $0.83 | 11,487,600 | — | — |
| 1985-03-12 | $0.68 | $0.84 | 12,920,400 | — | — |
| 1985-03-11 | $0.69 | $0.86 | 7,225,200 | — | — |
| 1985-03-08 | $0.71 | $0.88 | 14,896,800 | — | — |
| 1985-03-07 | $0.72 | $0.89 | 7,020,000 | — | — |
| 1985-03-06 | $0.73 | $0.90 | 13,716,000 | — | — |
| 1985-03-05 | $0.73 | $0.91 | 8,888,400 | — | — |
| 1985-03-04 | $0.73 | $0.90 | 12,531,600 | — | — |
| 1985-03-01 | $0.72 | $0.90 | 12,196,800 | — | — |
| 1985-02-28 | $0.71 | $0.88 | 6,706,800 | — | — |
| 1985-02-27 | $0.72 | $0.89 | 20,127,600 | — | — |
| 1985-02-26 | $0.73 | $0.90 | 12,902,400 | — | — |
| 1985-02-25 | $0.72 | $0.89 | 6,696,000 | — | — |
| 1985-02-22 | $0.72 | $0.90 | 25,689,600 | — | — |
| 1985-02-21 | $0.73 | $0.89 | 8,553,600 | — | — |
| 1985-02-20 | $0.73 | $0.89 | 8,380,800 | — | — |
| 1985-02-19 | $0.71 | $0.87 | 14,670,000 | — | — |
| 1985-02-15 | $0.72 | $0.88 | 14,450,400 | — | — |
| 1985-02-14 | $0.72 | $0.88 | 3,805,200 | — | — |
| 1985-02-13 | $0.74 | $0.90 | 13,863,600 | — | — |
| 1985-02-12 | $0.72 | $0.88 | 14,522,400 | — | — |
| 1985-02-11 | $0.70 | $0.87 | 22,618,800 | — | — |
| 1985-02-08 | $0.72 | $0.88 | 13,255,200 | — | — |
| 1985-02-07 | $0.74 | $0.91 | 25,200,000 | — | — |
| 1985-02-06 | $0.73 | $0.90 | 13,770,000 | — | — |
| 1985-02-05 | $0.75 | $0.92 | 23,414,400 | — | — |
| 1985-02-04 | $0.75 | $0.93 | 14,241,600 | — | — |
| 1985-02-01 | $0.75 | $0.92 | 23,846,400 | — | — |
| 1985-01-31 | $0.76 | $0.93 | 35,884,800 | — | — |
| 1985-01-30 | $0.75 | $0.93 | 42,120,000 | — | — |
| 1985-01-29 | $0.75 | $0.92 | 31,201,200 | — | — |
| 1985-01-28 | $0.72 | $0.88 | 22,327,200 | — | — |
| 1985-01-25 | $0.72 | $0.88 | 16,016,400 | — | — |
| 1985-01-24 | $0.72 | $0.88 | 36,252,000 | — | — |
| 1985-01-23 | $0.71 | $0.87 | 25,128,000 | — | — |
| 1985-01-22 | $0.71 | $0.87 | 21,492,000 | — | — |
| 1985-01-21 | $0.72 | $0.89 | 18,892,800 | — | — |
| 1985-01-18 | $0.69 | $0.85 | 11,019,600 | — | — |
| 1985-01-17 | $0.69 | $0.84 | 18,345,600 | — | — |
| 1985-01-16 | $0.69 | $0.85 | 35,881,200 | — | — |
| 1985-01-15 | $0.68 | $0.84 | 21,783,600 | — | — |
| 1985-01-14 | $0.67 | $0.82 | 9,849,600 | — | — |
| 1985-01-11 | $0.65 | $0.80 | 12,351,600 | — | — |
| 1985-01-10 | $0.65 | $0.79 | 11,376,000 | — | — |
| 1985-01-09 | $0.64 | $0.78 | 10,188,000 | — | — |
| 1985-01-08 | $0.63 | $0.78 | 10,447,200 | — | — |
| 1985-01-07 | $0.63 | $0.77 | 12,927,600 | — | — |
| 1985-01-04 | $0.64 | $0.78 | 7,002,000 | — | — |
| 1985-01-03 | $0.64 | $0.78 | 14,108,400 | — | — |
| 1985-01-02 | $0.66 | $0.81 | 5,529,600 | — | — |