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
- 1977-01-03 to 2026-08-27
- 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 |
|---|---|---|---|
| 1985-12-31 | $2.16 | $2.21 | 3,255,600 |
| 1985-12-30 | $2.19 | $2.24 | 7,076,400 |
| 1985-12-27 | $2.16 | $2.21 | 5,264,400 |
| 1985-12-26 | $2.09 | $2.15 | 2,665,200 |
| 1985-12-24 | $2.08 | $2.14 | 3,796,800 |
| 1985-12-23 | $2.10 | $2.16 | 3,670,800 |
| 1985-12-20 | $2.16 | $2.21 | 19,704,000 |
| 1985-12-19 | $2.23 | $2.29 | 27,120,000 |
| 1985-12-18 | $2.31 | $2.37 | 3,992,400 |
| 1985-12-17 | $2.39 | $2.45 | 7,042,800 |
| 1985-12-16 | $2.46 | $2.52 | 5,874,000 |
| 1985-12-13 | $2.36 | $2.43 | 6,582,000 |
| 1985-12-12 | $2.29 | $2.35 | 6,502,800 |
| 1985-12-11 | $2.30 | $2.36 | 12,000,000 |
| 1985-12-10 | $2.14 | $2.19 | 8,354,400 |
| 1985-12-09 | $2.08 | $2.14 | 5,046,000 |
| 1985-12-06 | $1.97 | $2.02 | 12,840,000 |
| 1985-12-05 | $2.00 | $2.05 | 10,521,600 |
| 1985-12-04 | $2.06 | $2.12 | 4,635,600 |
| 1985-12-03 | $2.02 | $2.07 | 4,072,800 |
| 1985-12-02 | $2.04 | $2.09 | 3,620,400 |
| 1985-11-29 | $2.08 | $2.14 | 3,015,600 |
| 1985-11-27 | $2.07 | $2.13 | 4,532,400 |
| 1985-11-26 | $2.03 | $2.08 | 2,377,200 |
| 1985-11-25 | $2.04 | $2.09 | 2,257,200 |
| 1985-11-22 | $2.08 | $2.14 | 10,448,400 |
| 1985-11-21 | $2.03 | $2.08 | 8,050,800 |
| 1985-11-20 | $1.97 | $2.02 | 3,038,400 |
| 1985-11-19 | $1.98 | $2.03 | 5,346,000 |
| 1985-11-18 | $1.96 | $2.01 | 6,370,800 |
| 1985-11-15 | $1.96 | $2.01 | 2,954,400 |
| 1985-11-14 | $2.00 | $2.05 | 5,089,200 |
| 1985-11-13 | $1.98 | $2.03 | 11,178,000 |
| 1985-11-12 | $2.04 | $2.09 | 12,960,000 |
| 1985-11-11 | $2.02 | $2.07 | 17,184,000 |
| 1985-11-08 | $2.00 | $2.05 | 27,792,000 |
| 1985-11-07 | $1.93 | $1.97 | 18,108,000 |
| 1985-11-06 | $1.84 | $1.89 | 23,160,000 |
| 1985-11-05 | $1.79 | $1.83 | 3,423,600 |
| 1985-11-04 | $1.77 | $1.81 | 3,590,400 |
| 1985-11-01 | $1.77 | $1.81 | 10,422,000 |
| 1985-10-31 | $1.73 | $1.77 | 2,371,200 |
| 1985-10-30 | $1.72 | $1.76 | 8,659,200 |
| 1985-10-29 | $1.73 | $1.77 | 6,440,400 |
| 1985-10-28 | $1.66 | $1.70 | 1,350,000 |
| 1985-10-25 | $1.57 | $1.61 | 1,624,800 |
| 1985-10-24 | $1.69 | $1.73 | 3,837,600 |
| 1985-10-23 | $1.66 | $1.70 | 1,190,400 |
| 1985-10-22 | $1.65 | $1.69 | 2,845,200 |
| 1985-10-21 | $1.61 | $1.65 | 2,520,000 |
| 1985-10-18 | $1.63 | $1.66 | 1,352,400 |
| 1985-10-17 | $1.64 | $1.67 | 1,513,200 |
| 1985-10-16 | $1.65 | $1.69 | 6,630,000 |
| 1985-10-15 | $1.56 | $1.60 | 4,335,600 |
| 1985-10-14 | $1.54 | $1.58 | 1,968,000 |
| 1985-10-11 | $1.52 | $1.56 | 1,969,200 |
| 1985-10-10 | $1.52 | $1.56 | 3,802,800 |
| 1985-10-09 | $1.52 | $1.56 | 8,337,600 |
| 1985-10-08 | $1.50 | $1.54 | 8,126,400 |
| 1985-10-07 | $1.49 | $1.53 | 1,747,200 |
| 1985-10-04 | $1.52 | $1.56 | 937,200 |
| 1985-10-03 | $1.52 | $1.56 | 7,798,800 |
| 1985-10-02 | $1.57 | $1.61 | 1,141,200 |
| 1985-10-01 | $1.56 | $1.60 | 1,326,000 |
| 1985-09-30 | $1.50 | $1.54 | 3,516,000 |
| 1985-09-26 | $1.56 | $1.60 | 3,331,200 |
| 1985-09-25 | $1.55 | $1.59 | 1,368,000 |
| 1985-09-24 | $1.55 | $1.59 | 5,925,600 |
| 1985-09-23 | $1.64 | $1.67 | 2,769,600 |
| 1985-09-20 | $1.61 | $1.65 | 1,815,600 |
| 1985-09-19 | $1.61 | $1.65 | 2,530,800 |
| 1985-09-18 | $1.59 | $1.63 | 2,352,000 |
| 1985-09-17 | $1.57 | $1.61 | 2,618,400 |
| 1985-09-16 | $1.63 | $1.66 | 2,767,200 |
| 1985-09-13 | $1.63 | $1.66 | 4,309,200 |
| 1985-09-12 | $1.63 | $1.66 | 6,852,000 |
| 1985-09-11 | $1.65 | $1.69 | 1,436,400 |
| 1985-09-10 | $1.66 | $1.70 | 2,372,400 |
| 1985-09-09 | $1.67 | $1.71 | 1,978,800 |
| 1985-09-06 | $1.70 | $1.74 | 4,035,600 |
| 1985-09-05 | $1.75 | $1.79 | 1,554,000 |
| 1985-09-04 | $1.74 | $1.78 | 1,238,400 |
| 1985-09-03 | $1.75 | $1.79 | 2,906,400 |
| 1985-08-30 | $1.79 | $1.83 | 3,024,000 |
| 1985-08-29 | $1.81 | $1.86 | 4,344,000 |
| 1985-08-28 | $1.81 | $1.86 | 8,419,200 |
| 1985-08-27 | $1.77 | $1.81 | 6,625,200 |
| 1985-08-26 | $1.69 | $1.73 | 1,518,000 |
| 1985-08-23 | $1.70 | $1.74 | 770,400 |
| 1985-08-22 | $1.70 | $1.74 | 2,004,000 |
| 1985-08-21 | $1.67 | $1.71 | 2,554,800 |
| 1985-08-20 | $1.66 | $1.70 | 5,396,400 |
| 1985-08-19 | $1.67 | $1.71 | 4,048,800 |
| 1985-08-16 | $1.68 | $1.72 | 1,920,000 |
| 1985-08-15 | $1.69 | $1.73 | 2,450,400 |
| 1985-08-14 | $1.71 | $1.75 | 1,761,600 |
| 1985-08-13 | $1.70 | $1.74 | 3,037,200 |
| 1985-08-12 | $1.70 | $1.74 | 7,824,000 |
| 1985-08-09 | $1.67 | $1.71 | 8,811,600 |
| 1985-08-08 | $1.69 | $1.73 | 3,734,400 |
| 1985-08-07 | $1.67 | $1.71 | 2,109,600 |
| 1985-08-06 | $1.67 | $1.71 | 2,760,000 |
| 1985-08-05 | $1.71 | $1.75 | 2,091,600 |
| 1985-08-02 | $1.71 | $1.75 | 3,025,200 |
| 1985-08-01 | $1.73 | $1.77 | 7,832,400 |
| 1985-07-31 | $1.70 | $1.74 | 9,016,800 |
| 1985-07-30 | $1.60 | $1.64 | 6,050,400 |
| 1985-07-29 | $1.64 | $1.67 | 5,780,400 |
| 1985-07-26 | $1.67 | $1.71 | 6,973,200 |
| 1985-07-25 | $1.65 | $1.68 | 9,228,000 |
| 1985-07-24 | $1.57 | $1.61 | 4,100,400 |
| 1985-07-23 | $1.60 | $1.64 | 6,884,400 |
| 1985-07-22 | $1.63 | $1.66 | 8,496,000 |
| 1985-07-19 | $1.69 | $1.72 | 11,550,000 |
| 1985-07-18 | $1.71 | $1.75 | 5,150,400 |
| 1985-07-17 | $1.78 | $1.82 | 4,989,600 |
| 1985-07-16 | $1.78 | $1.82 | 3,258,000 |
| 1985-07-15 | $1.76 | $1.80 | 3,177,600 |
| 1985-07-12 | $1.73 | $1.77 | 7,821,600 |
| 1985-07-11 | $1.78 | $1.82 | 7,982,400 |
| 1985-07-10 | $1.78 | $1.82 | 5,707,200 |
| 1985-07-09 | $1.81 | $1.85 | 3,082,800 |
| 1985-07-08 | $1.81 | $1.85 | 3,855,600 |
| 1985-07-05 | $1.82 | $1.86 | 5,797,200 |
| 1985-07-03 | $1.74 | $1.78 | 16,968,000 |
| 1985-07-02 | $1.77 | $1.81 | 17,052,000 |
| 1985-07-01 | $1.77 | $1.81 | 12,696,000 |
| 1985-06-28 | $1.73 | $1.77 | 17,868,000 |
| 1985-06-27 | $1.70 | $1.74 | 6,634,800 |
| 1985-06-26 | $1.65 | $1.68 | 3,073,200 |
| 1985-06-25 | $1.64 | $1.67 | 3,021,600 |
| 1985-06-24 | $1.63 | $1.66 | 2,067,600 |
| 1985-06-21 | $1.63 | $1.66 | 5,515,200 |
| 1985-06-20 | $1.61 | $1.65 | 8,292,000 |
| 1985-06-19 | $1.69 | $1.72 | 8,232,000 |
| 1985-06-18 | $1.71 | $1.75 | 7,365,600 |
| 1985-06-17 | $1.71 | $1.75 | 5,379,600 |
| 1985-06-14 | $1.67 | $1.70 | 10,584,000 |
| 1985-06-13 | $1.57 | $1.61 | 3,798,000 |
| 1985-06-12 | $1.60 | $1.64 | 4,056,000 |
| 1985-06-11 | $1.66 | $1.69 | 2,953,200 |
| 1985-06-10 | $1.64 | $1.67 | 3,327,600 |
| 1985-06-07 | $1.63 | $1.66 | 3,142,800 |
| 1985-06-06 | $1.69 | $1.72 | 4,764,000 |
| 1985-06-05 | $1.71 | $1.75 | 13,560,000 |
| 1985-06-04 | $1.68 | $1.71 | 8,451,600 |
| 1985-06-03 | $1.66 | $1.69 | 17,592,000 |
| 1985-05-31 | $1.61 | $1.65 | 8,643,600 |
| 1985-05-30 | $1.63 | $1.66 | 6,853,200 |
| 1985-05-29 | $1.58 | $1.62 | 2,278,800 |
| 1985-05-28 | $1.56 | $1.60 | 6,639,600 |
| 1985-05-24 | $1.53 | $1.56 | 3,288,000 |
| 1985-05-23 | $1.52 | $1.55 | 7,831,200 |
| 1985-05-22 | $1.55 | $1.59 | 4,032,000 |
| 1985-05-21 | $1.58 | $1.62 | 4,428,000 |
| 1985-05-20 | $1.58 | $1.62 | 8,245,200 |
| 1985-05-17 | $1.54 | $1.58 | 3,416,400 |
| 1985-05-16 | $1.51 | $1.54 | 4,588,800 |
| 1985-05-15 | $1.54 | $1.58 | 15,132,000 |
| 1985-05-14 | $1.51 | $1.54 | 6,729,600 |
| 1985-05-13 | $1.47 | $1.50 | 3,003,600 |
| 1985-05-10 | $1.49 | $1.52 | 14,724,000 |
| 1985-05-09 | $1.43 | $1.46 | 7,426,800 |
| 1985-05-08 | $1.35 | $1.38 | 2,070,000 |
| 1985-05-07 | $1.38 | $1.41 | 12,132,000 |
| 1985-05-06 | $1.34 | $1.37 | 1,306,800 |
| 1985-05-03 | $1.34 | $1.37 | 11,326,800 |
| 1985-05-02 | $1.31 | $1.34 | 5,624,400 |
| 1985-05-01 | $1.31 | $1.34 | 3,982,800 |
| 1985-04-30 | $1.31 | $1.34 | 20,460,000 |
| 1985-04-29 | $1.32 | $1.35 | 2,737,200 |
| 1985-04-26 | $1.33 | $1.36 | 5,180,400 |
| 1985-04-25 | $1.31 | $1.34 | 603,600 |
| 1985-04-24 | $1.33 | $1.36 | 900,000 |
| 1985-04-23 | $1.34 | $1.37 | 793,200 |
| 1985-04-22 | $1.38 | $1.40 | 1,201,200 |
| 1985-04-19 | $1.40 | $1.42 | 1,636,800 |
| 1985-04-18 | $1.35 | $1.38 | 5,084,400 |
| 1985-04-17 | $1.30 | $1.33 | 2,361,600 |
| 1985-04-16 | $1.29 | $1.32 | 1,732,800 |
| 1985-04-15 | $1.29 | $1.32 | 1,495,200 |
| 1985-04-12 | $1.31 | $1.34 | 872,400 |
| 1985-04-11 | $1.31 | $1.34 | 3,252,000 |
| 1985-04-10 | $1.32 | $1.35 | 6,992,400 |
| 1985-04-09 | $1.25 | $1.27 | 3,733,200 |
| 1985-04-08 | $1.25 | $1.27 | 1,177,200 |
| 1985-04-04 | $1.31 | $1.34 | 6,822,000 |
| 1985-04-03 | $1.28 | $1.31 | 2,445,600 |
| 1985-04-02 | $1.34 | $1.37 | 2,562,000 |
| 1985-04-01 | $1.35 | $1.38 | 1,293,600 |
| 1985-03-29 | $1.36 | $1.39 | 2,038,800 |
| 1985-03-28 | $1.33 | $1.36 | 1,890,000 |
| 1985-03-27 | $1.34 | $1.37 | 3,268,800 |
| 1985-03-26 | $1.34 | $1.37 | 3,008,400 |
| 1985-03-25 | $1.34 | $1.37 | 582,000 |
| 1985-03-22 | $1.35 | $1.38 | 1,698,000 |
| 1985-03-21 | $1.38 | $1.40 | 4,082,400 |
| 1985-03-20 | $1.35 | $1.38 | 3,327,600 |
| 1985-03-19 | $1.39 | $1.41 | 3,930,000 |
| 1985-03-18 | $1.31 | $1.34 | 1,886,400 |
| 1985-03-15 | $1.31 | $1.34 | 3,381,600 |
| 1985-03-14 | $1.31 | $1.34 | 9,458,400 |
| 1985-03-13 | $1.34 | $1.37 | 3,200,400 |
| 1985-03-12 | $1.38 | $1.40 | 633,600 |
| 1985-03-11 | $1.35 | $1.38 | 2,696,400 |
| 1985-03-08 | $1.39 | $1.41 | 3,501,600 |
| 1985-03-07 | $1.35 | $1.38 | 5,850,000 |
| 1985-03-06 | $1.34 | $1.37 | 5,694,000 |
| 1985-03-05 | $1.35 | $1.38 | 5,020,800 |
| 1985-03-04 | $1.33 | $1.36 | 2,134,800 |
| 1985-03-01 | $1.39 | $1.41 | 16,500,000 |
| 1985-02-28 | $1.39 | $1.41 | 1,936,800 |
| 1985-02-27 | $1.41 | $1.43 | 8,174,400 |
| 1985-02-26 | $1.43 | $1.45 | 18,756,000 |
| 1985-02-25 | $1.41 | $1.43 | 2,887,200 |
| 1985-02-22 | $1.41 | $1.43 | 7,960,800 |
| 1985-02-21 | $1.47 | $1.50 | 12,624,000 |
| 1985-02-20 | $1.52 | $1.55 | 8,972,400 |
| 1985-02-19 | $1.58 | $1.61 | 1,820,400 |
| 1985-02-15 | $1.56 | $1.59 | 4,731,600 |
| 1985-02-14 | $1.60 | $1.64 | 9,379,200 |
| 1985-02-13 | $1.54 | $1.57 | 8,983,200 |
| 1985-02-12 | $1.48 | $1.51 | 4,276,800 |
| 1985-02-11 | $1.49 | $1.52 | 8,126,400 |
| 1985-02-08 | $1.53 | $1.56 | 16,512,000 |
| 1985-02-07 | $1.50 | $1.53 | 8,248,800 |
| 1985-02-06 | $1.51 | $1.54 | 4,156,800 |
| 1985-02-05 | $1.49 | $1.52 | 4,347,600 |
| 1985-02-04 | $1.52 | $1.55 | 10,629,600 |
| 1985-02-01 | $1.45 | $1.48 | 3,730,800 |
| 1985-01-31 | $1.49 | $1.52 | 6,936,000 |
| 1985-01-30 | $1.54 | $1.57 | 10,796,400 |
| 1985-01-29 | $1.56 | $1.59 | 8,439,600 |
| 1985-01-28 | $1.50 | $1.53 | 11,202,000 |
| 1985-01-25 | $1.49 | $1.52 | 29,460,000 |
| 1985-01-24 | $1.40 | $1.42 | 35,616,000 |
| 1985-01-23 | $1.38 | $1.40 | 4,486,800 |
| 1985-01-22 | $1.35 | $1.38 | 10,512,000 |
| 1985-01-21 | $1.39 | $1.41 | 8,017,200 |
| 1985-01-18 | $1.34 | $1.37 | 6,554,400 |
| 1985-01-17 | $1.35 | $1.38 | 3,847,200 |
| 1985-01-16 | $1.36 | $1.39 | 6,963,600 |
| 1985-01-15 | $1.36 | $1.39 | 10,873,200 |
| 1985-01-14 | $1.40 | $1.42 | 8,048,400 |
| 1985-01-11 | $1.36 | $1.39 | 21,072,000 |
| 1985-01-10 | $1.34 | $1.37 | 14,220,000 |
| 1985-01-09 | $1.31 | $1.34 | 7,101,600 |
| 1985-01-08 | $1.25 | $1.27 | 1,570,800 |
| 1985-01-07 | $1.22 | $1.24 | 1,750,800 |
| 1985-01-04 | $1.22 | $1.24 | 11,085,600 |
| 1985-01-03 | $1.24 | $1.26 | 5,701,200 |
| 1985-01-02 | $1.24 | $1.26 | 3,609,600 |