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
- 1981-08-24 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 | $0.93 | $0.93 | 1,574,400 | — | — |
| 1985-12-30 | $0.92 | $0.92 | 489,600 | — | — |
| 1985-12-27 | $0.93 | $0.93 | 892,800 | — | — |
| 1985-12-26 | $0.92 | $0.92 | 6,400 | — | — |
| 1985-12-24 | $0.91 | $0.91 | 745,600 | — | — |
| 1985-12-23 | $0.91 | $0.91 | 1,020,800 | — | — |
| 1985-12-20 | $0.92 | $0.92 | 3,792,000 | — | — |
| 1985-12-19 | $0.94 | $0.94 | 3,315,200 | — | — |
| 1985-12-18 | $0.94 | $0.94 | 7,776,000 | — | — |
| 1985-12-17 | $0.89 | $0.89 | 2,464,000 | — | — |
| 1985-12-16 | $0.91 | $0.91 | 3,254,400 | — | — |
| 1985-12-13 | $0.90 | $0.90 | 12,995,200 | — | — |
| 1985-12-12 | $0.88 | $0.88 | 14,019,200 | — | — |
| 1985-12-11 | $0.86 | $0.86 | 13,820,800 | — | — |
| 1985-12-10 | $0.83 | $0.83 | 8,137,600 | — | — |
| 1985-12-09 | $0.80 | $0.80 | 2,454,400 | — | — |
| 1985-12-06 | $0.82 | $0.82 | 3,721,600 | — | — |
| 1985-12-05 | $0.84 | $0.84 | 3,462,400 | — | — |
| 1985-12-04 | $0.86 | $0.86 | 2,972,800 | — | — |
| 1985-12-03 | $0.86 | $0.86 | 2,892,800 | — | — |
| 1985-12-02 | $0.88 | $0.88 | 4,908,800 | — | — |
| 1985-11-29 | $0.88 | $0.88 | 5,558,400 | — | — |
| 1985-11-27 | $0.84 | $0.84 | 3,948,800 | — | — |
| 1985-11-26 | $0.83 | $0.83 | 6,761,600 | — | — |
| 1985-11-25 | $0.80 | $0.80 | 6,211,200 | — | — |
| 1985-11-22 | $0.77 | $0.77 | 4,816,000 | — | — |
| 1985-11-21 | $0.76 | $0.76 | 3,980,800 | — | — |
| 1985-11-20 | $0.76 | $0.76 | 3,235,200 | — | — |
| 1985-11-19 | $0.76 | $0.76 | 3,136,000 | — | — |
| 1985-11-18 | $0.76 | $0.76 | 5,417,600 | — | — |
| 1985-11-15 | $0.76 | $0.76 | 8,867,200 | — | — |
| 1985-11-14 | $0.77 | $0.77 | 9,964,800 | — | — |
| 1985-11-13 | $0.82 | $0.82 | 1,676,800 | — | — |
| 1985-11-12 | $0.81 | $0.81 | 8,121,600 | — | — |
| 1985-11-11 | $0.78 | $0.78 | 2,569,600 | — | — |
| 1985-11-08 | $0.79 | $0.79 | 7,702,400 | — | — |
| 1985-11-07 | $0.79 | $0.79 | 5,616,000 | — | — |
| 1985-11-06 | $0.78 | $0.78 | 4,579,200 | — | — |
| 1985-11-05 | $0.76 | $0.76 | 7,116,800 | — | — |
| 1985-11-04 | $0.76 | $0.76 | 0 | — | — |
| 1985-11-01 | $0.76 | $0.76 | 2,649,600 | — | — |
| 1985-10-31 | $0.78 | $0.78 | 3,027,200 | — | — |
| 1985-10-30 | $0.79 | $0.79 | 9,696,000 | — | — |
| 1985-10-29 | $0.80 | $0.80 | 2,576,000 | — | — |
| 1985-10-28 | $0.80 | $0.80 | 1,340,800 | — | — |
| 1985-10-25 | $0.80 | $0.80 | 3,737,600 | — | — |
| 1985-10-24 | $0.79 | $0.79 | 6,140,800 | — | — |
| 1985-10-23 | $0.79 | $0.79 | 4,060,800 | — | — |
| 1985-10-22 | $0.79 | $0.79 | 3,036,800 | — | — |
| 1985-10-21 | $0.78 | $0.78 | 2,649,600 | — | — |
| 1985-10-18 | $0.76 | $0.76 | 3,692,800 | — | — |
| 1985-10-17 | $0.75 | $0.75 | 7,459,200 | — | — |
| 1985-10-16 | $0.75 | $0.75 | 704,000 | — | — |
| 1985-10-15 | $0.75 | $0.75 | 3,811,200 | — | — |
| 1985-10-14 | $0.74 | $0.74 | 5,824,000 | — | — |
| 1985-10-11 | $0.75 | $0.75 | 10,806,400 | — | — |
| 1985-10-10 | $0.80 | $0.80 | 1,238,400 | — | — |
| 1985-10-09 | $0.83 | $0.83 | 972,800 | — | — |
| 1985-10-08 | $0.83 | $0.83 | 147,200 | — | — |
| 1985-10-07 | $0.83 | $0.83 | 806,400 | — | — |
| 1985-10-04 | $0.84 | $0.84 | 3,392,000 | — | — |
| 1985-10-03 | $0.84 | $0.84 | 252,800 | — | — |
| 1985-10-02 | $0.85 | $0.85 | 2,928,000 | — | — |
| 1985-10-01 | $0.85 | $0.85 | 3,644,800 | — | — |
| 1985-09-30 | $0.84 | $0.84 | 3,094,400 | — | — |
| 1985-09-26 | $0.84 | $0.84 | 1,852,800 | — | — |
| 1985-09-25 | $0.84 | $0.84 | 694,400 | — | — |
| 1985-09-24 | $0.85 | $0.85 | 1,443,200 | — | — |
| 1985-09-23 | $0.86 | $0.86 | 1,468,800 | — | — |
| 1985-09-20 | $0.85 | $0.85 | 6,646,400 | — | — |
| 1985-09-19 | $0.85 | $0.85 | 2,636,800 | — | — |
| 1985-09-18 | $0.84 | $0.84 | 2,022,400 | — | — |
| 1985-09-17 | $0.84 | $0.84 | 1,104,000 | — | — |
| 1985-09-16 | $0.85 | $0.85 | 950,400 | — | — |
| 1985-09-13 | $0.87 | $0.87 | 2,000,000 | — | — |
| 1985-09-12 | $0.87 | $0.87 | 3,168,000 | — | — |
| 1985-09-11 | $0.86 | $0.86 | 1,104,000 | — | — |
| 1985-09-10 | $0.89 | $0.89 | 1,862,400 | — | — |
| 1985-09-09 | $0.91 | $0.91 | 1,395,200 | — | — |
| 1985-09-06 | $0.89 | $0.89 | 3,148,800 | — | — |
| 1985-09-05 | $0.89 | $0.89 | 2,112,000 | — | — |
| 1985-09-04 | $0.89 | $0.89 | 1,574,400 | — | — |
| 1985-09-03 | $0.88 | $0.88 | 515,200 | — | — |
| 1985-08-30 | $0.88 | $0.88 | 2,336,000 | — | — |
| 1985-08-29 | $0.87 | $0.87 | 5,699,200 | — | — |
| 1985-08-28 | $0.86 | $0.86 | 444,800 | — | — |
| 1985-08-27 | $0.86 | $0.86 | 4,998,400 | — | — |
| 1985-08-26 | $0.84 | $0.84 | 3,529,600 | — | — |
| 1985-08-23 | $0.84 | $0.84 | 2,048,000 | — | — |
| 1985-08-22 | $0.85 | $0.85 | 8,857,600 | — | — |
| 1985-08-21 | $0.84 | $0.84 | 8,195,200 | — | — |
| 1985-08-20 | $0.82 | $0.82 | 8,553,600 | — | — |
| 1985-08-19 | $0.84 | $0.84 | 1,513,600 | — | — |
| 1985-08-16 | $0.85 | $0.85 | 6,752,000 | — | — |
| 1985-08-15 | $0.86 | $0.86 | 4,355,200 | — | — |
| 1985-08-14 | $0.85 | $0.85 | 3,024,000 | — | — |
| 1985-08-13 | $0.84 | $0.84 | 4,416,000 | — | — |
| 1985-08-12 | $0.85 | $0.85 | 4,009,600 | — | — |
| 1985-08-09 | $0.90 | $0.90 | 8,329,600 | — | — |
| 1985-08-08 | $0.92 | $0.92 | 588,800 | — | — |
| 1985-08-07 | $0.93 | $0.93 | 108,800 | — | — |
| 1985-08-06 | $0.93 | $0.93 | 377,600 | — | — |
| 1985-08-05 | $0.93 | $0.93 | 387,200 | — | — |
| 1985-08-02 | $0.94 | $0.94 | 1,356,800 | — | — |
| 1985-08-01 | $0.96 | $0.96 | 1,468,800 | — | — |
| 1985-07-31 | $0.96 | $0.96 | 2,518,400 | — | — |
| 1985-07-30 | $0.94 | $0.94 | 1,100,800 | — | — |
| 1985-07-29 | $0.93 | $0.93 | 342,400 | — | — |
| 1985-07-26 | $0.93 | $0.93 | 870,400 | — | — |
| 1985-07-25 | $0.93 | $0.93 | 3,468,800 | — | — |
| 1985-07-24 | $0.93 | $0.93 | 5,305,600 | — | — |
| 1985-07-23 | $0.93 | $0.93 | 969,600 | — | — |
| 1985-07-22 | $0.93 | $0.93 | 835,200 | — | — |
| 1985-07-19 | $0.93 | $0.93 | 1,696,000 | — | — |
| 1985-07-18 | $0.93 | $0.93 | 1,302,400 | — | — |
| 1985-07-17 | $0.92 | $0.92 | 3,062,400 | — | — |
| 1985-07-16 | $0.91 | $0.91 | 3,532,800 | — | — |
| 1985-07-15 | $0.90 | $0.90 | 979,200 | — | — |
| 1985-07-12 | $0.91 | $0.91 | 1,036,800 | — | — |
| 1985-07-11 | $0.91 | $0.91 | 2,406,400 | — | — |
| 1985-07-10 | $0.88 | $0.88 | 1,046,400 | — | — |
| 1985-07-09 | $0.87 | $0.87 | 6,793,600 | — | — |
| 1985-07-08 | $0.88 | $0.88 | 2,934,400 | — | — |
| 1985-07-05 | $0.91 | $0.91 | 4,032,000 | — | — |
| 1985-07-03 | $0.97 | $0.97 | 11,193,600 | — | — |
| 1985-07-02 | $1.02 | $1.02 | 16,480,000 | — | — |
| 1985-07-01 | $1.02 | $1.02 | 1,372,800 | — | — |
| 1985-06-28 | $1.02 | $1.02 | 1,142,400 | — | — |
| 1985-06-27 | $1.02 | $1.02 | 1,792,000 | — | — |
| 1985-06-26 | $1.01 | $1.01 | 700,800 | — | — |
| 1985-06-25 | $1.02 | $1.02 | 5,136,000 | — | — |
| 1985-06-24 | $1.01 | $1.01 | 444,800 | — | — |
| 1985-06-21 | $1.01 | $1.01 | 1,808,000 | — | — |
| 1985-06-20 | $1.01 | $1.01 | 2,403,200 | — | — |
| 1985-06-19 | $1.01 | $1.01 | 848,000 | — | — |
| 1985-06-18 | $1.02 | $1.02 | 784,000 | — | — |
| 1985-06-17 | $1.01 | $1.01 | 784,000 | — | — |
| 1985-06-14 | $1.01 | $1.01 | 1,001,600 | — | — |
| 1985-06-13 | $1.02 | $1.02 | 1,251,200 | — | — |
| 1985-06-12 | $1.03 | $1.03 | 1,161,600 | — | — |
| 1985-06-11 | $1.04 | $1.04 | 4,419,200 | — | — |
| 1985-06-10 | $1.03 | $1.03 | 2,140,800 | — | — |
| 1985-06-07 | $1.06 | $1.06 | 678,400 | — | — |
| 1985-06-06 | $1.05 | $1.05 | 6,902,400 | — | — |
| 1985-06-05 | $1.07 | $1.07 | 518,400 | — | — |
| 1985-06-04 | $1.07 | $1.07 | 2,492,800 | — | — |
| 1985-06-03 | $1.08 | $1.08 | 4,512,000 | — | — |
| 1985-05-31 | $1.09 | $1.09 | 3,913,600 | — | — |
| 1985-05-30 | $1.09 | $1.09 | 8,499,200 | — | — |
| 1985-05-29 | $1.07 | $1.07 | 5,478,400 | — | — |
| 1985-05-28 | $1.05 | $1.05 | 1,945,600 | — | — |
| 1985-05-24 | $1.05 | $1.05 | 3,385,600 | — | — |
| 1985-05-23 | $1.05 | $1.05 | 873,600 | — | — |
| 1985-05-22 | $1.04 | $1.04 | 10,771,200 | — | — |
| 1985-05-21 | $1.05 | $1.05 | 5,465,600 | — | — |
| 1985-05-20 | $1.04 | $1.04 | 2,358,400 | — | — |
| 1985-05-17 | $1.02 | $1.02 | 4,089,600 | — | — |
| 1985-05-16 | $1.01 | $1.01 | 13,609,600 | — | — |
| 1985-05-15 | $1.00 | $1.00 | 6,643,200 | — | — |
| 1985-05-14 | $1.00 | $1.00 | 14,297,600 | — | — |
| 1985-05-13 | $1.00 | $1.00 | 5,657,600 | — | — |
| 1985-05-10 | $1.00 | $1.00 | 5,344,000 | — | — |
| 1985-05-09 | $0.99 | $0.99 | 953,600 | — | — |
| 1985-05-08 | $0.98 | $0.98 | 6,643,200 | — | — |
| 1985-05-07 | $0.97 | $0.97 | 1,068,800 | — | — |
| 1985-05-06 | $0.97 | $0.97 | 422,400 | — | — |
| 1985-05-03 | $0.98 | $0.98 | 240,000 | — | — |
| 1985-05-02 | $0.99 | $0.99 | 1,993,600 | — | — |
| 1985-05-01 | $1.00 | $1.00 | 614,400 | — | — |
| 1985-04-30 | $0.99 | $0.99 | 1,017,600 | — | — |
| 1985-04-29 | $1.00 | $1.00 | 323,200 | — | — |
| 1985-04-26 | $1.01 | $1.01 | 668,800 | — | — |
| 1985-04-25 | $1.01 | $1.01 | 550,400 | — | — |
| 1985-04-24 | $1.02 | $1.02 | 1,747,200 | — | — |
| 1985-04-23 | $1.00 | $1.00 | 1,212,800 | — | — |
| 1985-04-22 | $1.00 | $1.00 | 1,689,600 | — | — |
| 1985-04-19 | $1.00 | $1.00 | 777,600 | — | — |
| 1985-04-18 | $1.00 | $1.00 | 4,886,400 | — | — |
| 1985-04-17 | $1.01 | $1.01 | 2,198,400 | — | — |
| 1985-04-16 | $1.00 | $1.00 | 3,497,600 | — | — |
| 1985-04-15 | $1.00 | $1.00 | 9,366,400 | — | — |
| 1985-04-12 | $1.00 | $1.00 | 844,800 | — | — |
| 1985-04-11 | $1.01 | $1.01 | 531,200 | — | — |
| 1985-04-10 | $1.00 | $1.00 | 2,649,600 | — | — |
| 1985-04-09 | $1.01 | $1.01 | 1,014,400 | — | — |
| 1985-04-08 | $1.01 | $1.01 | 3,132,800 | — | — |
| 1985-04-04 | $1.00 | $1.00 | 640,000 | — | — |
| 1985-04-03 | $1.00 | $1.00 | 1,248,000 | — | — |
| 1985-04-02 | $1.01 | $1.01 | 3,116,800 | — | — |
| 1985-04-01 | $1.03 | $1.03 | 1,504,000 | — | — |
| 1985-03-29 | $1.04 | $1.04 | 4,870,400 | — | — |
| 1985-03-28 | $1.03 | $1.03 | 2,755,200 | — | — |
| 1985-03-27 | $1.02 | $1.02 | 3,321,600 | — | — |
| 1985-03-26 | $1.00 | $1.00 | 2,400,000 | — | — |
| 1985-03-25 | $1.02 | $1.02 | 5,625,600 | — | — |
| 1985-03-22 | $0.98 | $0.98 | 10,019,200 | — | — |
| 1985-03-21 | $0.93 | $0.93 | 2,297,600 | — | — |
| 1985-03-20 | $0.94 | $0.94 | 3,078,400 | — | — |
| 1985-03-19 | $0.95 | $0.95 | 2,678,400 | — | — |
| 1985-03-18 | $0.94 | $0.94 | 2,640,000 | — | — |
| 1985-03-15 | $0.95 | $0.95 | 1,164,800 | — | — |
| 1985-03-14 | $0.93 | $0.93 | 1,174,400 | — | — |
| 1985-03-13 | $0.94 | $0.94 | 4,016,000 | — | — |
| 1985-03-12 | $0.92 | $0.92 | 4,195,200 | — | — |
| 1985-03-11 | $0.89 | $0.89 | 4,524,800 | — | — |
| 1985-03-08 | $0.89 | $0.89 | 8,608,000 | — | — |
| 1985-03-07 | $0.90 | $0.90 | 5,065,600 | — | — |
| 1985-03-06 | $0.92 | $0.92 | 2,358,400 | — | — |
| 1985-03-05 | $0.97 | $0.97 | 1,622,400 | — | — |
| 1985-03-04 | $0.99 | $0.99 | 11,808,000 | — | — |
| 1985-03-01 | $0.96 | $0.96 | 5,065,600 | — | — |
| 1985-02-28 | $0.95 | $0.95 | 14,576,000 | — | — |
| 1985-02-27 | $0.91 | $0.91 | 4,214,400 | — | — |
| 1985-02-26 | $0.91 | $0.91 | 7,920,000 | — | — |
| 1985-02-25 | $0.90 | $0.90 | 14,473,600 | — | — |
| 1985-02-22 | $0.94 | $0.94 | 5,308,800 | — | — |
| 1985-02-21 | $0.96 | $0.96 | 7,104,000 | — | — |
| 1985-02-20 | $1.00 | $1.00 | 8,620,800 | — | — |
| 1985-02-19 | $1.00 | $1.00 | 3,321,600 | — | — |
| 1985-02-15 | $1.00 | $1.00 | 3,820,800 | — | — |
| 1985-02-14 | $1.00 | $1.00 | 11,913,600 | — | — |
| 1985-02-13 | $0.98 | $0.98 | 5,126,400 | — | — |
| 1985-02-12 | $0.98 | $0.98 | 14,608,000 | — | — |
| 1985-02-11 | $1.01 | $1.01 | 3,238,400 | — | — |
| 1985-02-08 | $1.02 | $1.02 | 10,304,000 | — | — |
| 1985-02-07 | $1.03 | $1.03 | 18,214,400 | — | — |
| 1985-02-06 | $1.04 | $1.04 | 4,627,200 | — | — |
| 1985-02-05 | $1.05 | $1.05 | 7,478,400 | — | — |
| 1985-02-04 | $1.04 | $1.04 | 5,859,200 | — | — |
| 1985-02-01 | $1.03 | $1.03 | 4,118,400 | — | — |
| 1985-01-31 | $1.02 | $1.02 | 2,614,400 | — | — |
| 1985-01-30 | $0.99 | $0.99 | 7,708,800 | — | — |
| 1985-01-29 | $0.97 | $0.97 | 5,878,400 | — | — |
| 1985-01-28 | $0.95 | $0.95 | 4,009,600 | — | — |
| 1985-01-25 | $0.93 | $0.93 | 8,534,400 | — | — |
| 1985-01-24 | $0.91 | $0.91 | 2,304,000 | — | — |
| 1985-01-23 | $0.91 | $0.91 | 8,896,000 | — | — |
| 1985-01-22 | $0.91 | $0.91 | 3,507,200 | — | — |
| 1985-01-21 | $0.91 | $0.91 | 2,524,800 | — | — |
| 1985-01-18 | $0.91 | $0.91 | 8,768,000 | — | — |
| 1985-01-17 | $0.93 | $0.93 | 1,724,800 | — | — |
| 1985-01-16 | $0.94 | $0.94 | 1,292,800 | — | — |
| 1985-01-15 | $0.95 | $0.95 | 3,888,000 | — | — |
| 1985-01-14 | $0.95 | $0.95 | 7,587,200 | — | — |
| 1985-01-11 | $0.95 | $0.95 | 1,222,400 | — | — |
| 1985-01-10 | $0.95 | $0.95 | 3,283,200 | — | — |
| 1985-01-09 | $0.94 | $0.94 | 3,308,800 | — | — |
| 1985-01-08 | $0.93 | $0.93 | 3,059,200 | — | — |
| 1985-01-07 | $0.93 | $0.93 | 2,169,600 | — | — |
| 1985-01-04 | $0.91 | $0.91 | 1,225,600 | — | — |
| 1985-01-03 | $0.90 | $0.90 | 1,168,000 | — | — |
| 1985-01-02 | $0.89 | $0.89 | 1,104,000 | — | — |