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
- 1983-11-29 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 | $1.44 | $1.44 | 165,164 | — | — |
| 1985-12-30 | $1.43 | $1.43 | 250,594 | — | — |
| 1985-12-27 | $1.40 | $1.40 | 28,477 | — | — |
| 1985-12-26 | $1.40 | $1.40 | 14,808 | — | — |
| 1985-12-24 | $1.40 | $1.40 | 47,841 | — | — |
| 1985-12-23 | $1.40 | $1.40 | 141,244 | — | — |
| 1985-12-20 | $1.43 | $1.43 | 744,947 | — | — |
| 1985-12-19 | $1.38 | $1.38 | 227,813 | — | — |
| 1985-12-18 | $1.40 | $1.40 | 392,977 | — | — |
| 1985-12-17 | $1.40 | $1.40 | 183,389 | — | — |
| 1985-12-16 | $1.43 | $1.43 | 15,947 | — | — |
| 1985-12-13 | $1.43 | $1.43 | 104,794 | — | — |
| 1985-12-12 | $1.40 | $1.40 | 197,058 | — | — |
| 1985-12-11 | $1.38 | $1.38 | 249,455 | — | — |
| 1985-12-10 | $1.38 | $1.38 | 358,805 | — | — |
| 1985-12-09 | $1.32 | $1.32 | 295,017 | — | — |
| 1985-12-06 | $1.23 | $1.23 | 138,966 | — | — |
| 1985-12-05 | $1.25 | $1.25 | 187,945 | — | — |
| 1985-12-04 | $1.25 | $1.25 | 298,434 | — | — |
| 1985-12-03 | $1.23 | $1.23 | 403,228 | — | — |
| 1985-12-02 | $1.25 | $1.25 | 168,581 | — | — |
| 1985-11-29 | $1.23 | $1.23 | 126,436 | — | — |
| 1985-11-27 | $1.23 | $1.23 | 33,033 | — | — |
| 1985-11-26 | $1.25 | $1.25 | 22,781 | — | — |
| 1985-11-25 | $1.25 | $1.25 | 62,648 | — | — |
| 1985-11-22 | $1.25 | $1.25 | 70,622 | — | — |
| 1985-11-21 | $1.27 | $1.27 | 84,291 | — | — |
| 1985-11-20 | $1.29 | $1.29 | 29,616 | — | — |
| 1985-11-19 | $1.27 | $1.27 | 157,191 | — | — |
| 1985-11-18 | $1.27 | $1.27 | 97,959 | — | — |
| 1985-11-15 | $1.27 | $1.27 | 249,455 | — | — |
| 1985-11-14 | $1.27 | $1.27 | 2,799,816 | — | — |
| 1985-11-13 | $1.25 | $1.25 | 338,302 | — | — |
| 1985-11-12 | $1.21 | $1.21 | 279,070 | — | — |
| 1985-11-11 | $1.16 | $1.16 | 558,141 | — | — |
| 1985-11-08 | $1.14 | $1.14 | 444,234 | — | — |
| 1985-11-07 | $1.09 | $1.09 | 209,588 | — | — |
| 1985-11-06 | $1.14 | $1.14 | 330,328 | — | — |
| 1985-11-05 | $1.14 | $1.14 | 62,648 | — | — |
| 1985-11-04 | $1.16 | $1.16 | 160,608 | — | — |
| 1985-11-01 | $1.16 | $1.16 | 136,688 | — | — |
| 1985-10-31 | $1.16 | $1.16 | 123,019 | — | — |
| 1985-10-30 | $1.14 | $1.14 | 423,731 | — | — |
| 1985-10-29 | $1.15 | $1.15 | 48,980 | — | — |
| 1985-10-28 | $1.14 | $1.14 | 83,152 | — | — |
| 1985-10-25 | $1.14 | $1.14 | 41,006 | — | — |
| 1985-10-24 | $1.16 | $1.16 | 243,759 | — | — |
| 1985-10-23 | $1.14 | $1.14 | 54,675 | — | — |
| 1985-10-22 | $1.16 | $1.16 | 31,894 | — | — |
| 1985-10-21 | $1.14 | $1.14 | 297,295 | — | — |
| 1985-10-18 | $1.16 | $1.16 | 763,172 | — | — |
| 1985-10-17 | $1.16 | $1.16 | 198,197 | — | — |
| 1985-10-16 | $1.24 | $1.24 | 404,367 | — | — |
| 1985-10-15 | $1.19 | $1.19 | 132,131 | — | — |
| 1985-10-14 | $1.19 | $1.19 | 396,394 | — | — |
| 1985-10-11 | $1.03 | $1.03 | 28,477 | — | — |
| 1985-10-10 | $0.99 | $0.99 | 35,311 | — | — |
| 1985-10-09 | $0.99 | $0.99 | 518,273 | — | — |
| 1985-10-08 | $0.92 | $0.92 | 39,867 | — | — |
| 1985-10-07 | $0.90 | $0.90 | 219,839 | — | — |
| 1985-10-04 | $0.91 | $0.91 | 641,292 | — | — |
| 1985-10-03 | $0.92 | $0.92 | 179,972 | — | — |
| 1985-10-02 | $0.91 | $0.91 | 1,316,756 | — | — |
| 1985-10-01 | $0.92 | $0.92 | 127,575 | — | — |
| 1985-09-30 | $0.97 | $0.97 | 153,773 | — | — |
| 1985-09-26 | $0.97 | $0.97 | 526,247 | — | — |
| 1985-09-25 | $1.03 | $1.03 | 128,714 | — | — |
| 1985-09-24 | $1.03 | $1.03 | 110,489 | — | — |
| 1985-09-23 | $1.05 | $1.05 | 133,270 | — | — |
| 1985-09-20 | $1.05 | $1.05 | 14,808 | — | — |
| 1985-09-19 | $1.05 | $1.05 | 126,436 | — | — |
| 1985-09-18 | $1.04 | $1.04 | 121,880 | — | — |
| 1985-09-17 | $1.08 | $1.08 | 781,397 | — | — |
| 1985-09-16 | $1.10 | $1.10 | 110,489 | — | — |
| 1985-09-13 | $1.10 | $1.10 | 670,908 | — | — |
| 1985-09-12 | $1.14 | $1.14 | 100,238 | — | — |
| 1985-09-11 | $1.10 | $1.10 | 26,198 | — | — |
| 1985-09-10 | $1.10 | $1.10 | 37,589 | — | — |
| 1985-09-09 | $1.12 | $1.12 | 46,702 | — | — |
| 1985-09-06 | $1.12 | $1.12 | 467,016 | — | — |
| 1985-09-05 | $1.10 | $1.10 | 107,072 | — | — |
| 1985-09-04 | $1.12 | $1.12 | 76,317 | — | — |
| 1985-09-03 | $1.14 | $1.14 | 662,934 | — | — |
| 1985-08-30 | $1.16 | $1.16 | 121,880 | — | — |
| 1985-08-29 | $1.16 | $1.16 | 130,992 | — | — |
| 1985-08-28 | $1.14 | $1.14 | 28,477 | — | — |
| 1985-08-27 | $1.16 | $1.16 | 141,244 | — | — |
| 1985-08-26 | $1.14 | $1.14 | 240,342 | — | — |
| 1985-08-23 | $1.14 | $1.14 | 316,659 | — | — |
| 1985-08-22 | $1.16 | $1.16 | 104,794 | — | — |
| 1985-08-21 | $1.16 | $1.16 | 179,972 | — | — |
| 1985-08-20 | $1.16 | $1.16 | 246,038 | — | — |
| 1985-08-19 | $1.12 | $1.12 | 140,105 | — | — |
| 1985-08-16 | $1.16 | $1.16 | 431,705 | — | — |
| 1985-08-15 | $1.16 | $1.16 | 43,284 | — | — |
| 1985-08-14 | $1.16 | $1.16 | 148,078 | — | — |
| 1985-08-13 | $1.17 | $1.17 | 167,442 | — | — |
| 1985-08-12 | $1.17 | $1.17 | 562,697 | — | — |
| 1985-08-09 | $1.19 | $1.19 | 94,542 | — | — |
| 1985-08-08 | $1.21 | $1.21 | 74,039 | — | — |
| 1985-08-07 | $1.16 | $1.16 | 41,006 | — | — |
| 1985-08-06 | $1.17 | $1.17 | 256,289 | — | — |
| 1985-08-05 | $1.16 | $1.16 | 205,031 | — | — |
| 1985-08-02 | $1.16 | $1.16 | 207,309 | — | — |
| 1985-08-01 | $1.19 | $1.19 | 162,886 | — | — |
| 1985-07-31 | $1.19 | $1.19 | 240,342 | — | — |
| 1985-07-30 | $1.16 | $1.16 | 366,778 | — | — |
| 1985-07-29 | $1.20 | $1.20 | 113,906 | — | — |
| 1985-07-26 | $1.23 | $1.23 | 765,450 | — | — |
| 1985-07-25 | $1.21 | $1.21 | 30,755 | — | — |
| 1985-07-24 | $1.19 | $1.19 | 100,238 | — | — |
| 1985-07-23 | $1.21 | $1.21 | 44,423 | — | — |
| 1985-07-22 | $1.19 | $1.19 | 74,039 | — | — |
| 1985-07-19 | $1.21 | $1.21 | 266,541 | — | — |
| 1985-07-18 | $1.19 | $1.19 | 183,389 | — | — |
| 1985-07-17 | $1.16 | $1.16 | 206,170 | — | — |
| 1985-07-16 | $1.19 | $1.19 | 392,977 | — | — |
| 1985-07-15 | $1.16 | $1.16 | 397,533 | — | — |
| 1985-07-12 | $1.12 | $1.12 | 43,284 | — | — |
| 1985-07-11 | $1.13 | $1.13 | 267,680 | — | — |
| 1985-07-10 | $1.15 | $1.15 | 432,844 | — | — |
| 1985-07-09 | $1.16 | $1.16 | 184,528 | — | — |
| 1985-07-08 | $1.16 | $1.16 | 59,231 | — | — |
| 1985-07-05 | $1.16 | $1.16 | 216,422 | — | — |
| 1985-07-03 | $1.16 | $1.16 | 94,542 | — | — |
| 1985-07-02 | $1.16 | $1.16 | 404,367 | — | — |
| 1985-07-01 | $1.14 | $1.14 | 513,717 | — | — |
| 1985-06-28 | $1.10 | $1.10 | 140,105 | — | — |
| 1985-06-27 | $1.15 | $1.15 | 104,794 | — | — |
| 1985-06-26 | $1.15 | $1.15 | 304,130 | — | — |
| 1985-06-25 | $1.17 | $1.17 | 510,300 | — | — |
| 1985-06-24 | $1.19 | $1.19 | 96,820 | — | — |
| 1985-06-21 | $1.20 | $1.20 | 437,400 | — | — |
| 1985-06-20 | $1.15 | $1.15 | 2,861,325 | — | — |
| 1985-06-19 | $1.14 | $1.14 | 4,384,252 | — | — |
| 1985-06-18 | $1.11 | $1.11 | 4,654,209 | — | — |
| 1985-06-17 | $1.14 | $1.14 | 223,256 | — | — |
| 1985-06-14 | $1.16 | $1.16 | 187,945 | — | — |
| 1985-06-13 | $1.12 | $1.12 | 282,488 | — | — |
| 1985-06-12 | $1.05 | $1.05 | 97,959 | — | — |
| 1985-06-11 | $1.05 | $1.05 | 660,656 | — | — |
| 1985-06-10 | $1.05 | $1.05 | 82,013 | — | — |
| 1985-06-07 | $1.05 | $1.05 | 15,947 | — | — |
| 1985-06-06 | $1.10 | $1.10 | 85,430 | — | — |
| 1985-06-05 | $1.05 | $1.05 | 5,695 | — | — |
| 1985-06-04 | $1.08 | $1.08 | 183,389 | — | — |
| 1985-06-03 | $1.04 | $1.04 | 87,708 | — | — |
| 1985-05-31 | $1.08 | $1.08 | 5,695 | — | — |
| 1985-05-30 | $1.08 | $1.08 | 258,567 | — | — |
| 1985-05-29 | $1.05 | $1.05 | 187,945 | — | — |
| 1985-05-28 | $1.05 | $1.05 | 17,086 | — | — |
| 1985-05-24 | $1.03 | $1.03 | 17,086 | — | — |
| 1985-05-23 | $0.99 | $0.99 | 83,152 | — | — |
| 1985-05-22 | $0.97 | $0.97 | 43,284 | — | — |
| 1985-05-21 | $1.01 | $1.01 | 320,077 | — | — |
| 1985-05-20 | $1.01 | $1.01 | 2,347,608 | — | — |
| 1985-05-17 | $1.00 | $1.00 | 584,339 | — | — |
| 1985-05-16 | $1.01 | $1.01 | 103,655 | — | — |
| 1985-05-15 | $0.99 | $0.99 | 349,692 | — | — |
| 1985-05-14 | $0.94 | $0.94 | 146,939 | — | — |
| 1985-05-13 | $0.99 | $0.99 | 36,450 | — | — |
| 1985-05-10 | $0.99 | $0.99 | 64,927 | — | — |
| 1985-05-09 | $0.99 | $0.99 | 47,841 | — | — |
| 1985-05-08 | $1.01 | $1.01 | 43,284 | — | — |
| 1985-05-07 | $0.99 | $0.99 | 22,781 | — | — |
| 1985-05-06 | $0.94 | $0.94 | 83,152 | — | — |
| 1985-05-03 | $0.92 | $0.92 | 31,894 | — | — |
| 1985-05-02 | $0.92 | $0.92 | 104,794 | — | — |
| 1985-05-01 | $0.92 | $0.92 | 61,509 | — | — |
| 1985-04-30 | $0.93 | $0.93 | 165,164 | — | — |
| 1985-04-29 | $1.05 | $1.05 | 37,589 | — | — |
| 1985-04-26 | $1.12 | $1.12 | 220,978 | — | — |
| 1985-04-25 | $1.08 | $1.08 | 28,477 | — | — |
| 1985-04-24 | $1.05 | $1.05 | 51,258 | — | — |
| 1985-04-23 | $1.06 | $1.06 | 54,675 | — | — |
| 1985-04-22 | $1.03 | $1.03 | 3,417 | — | — |
| 1985-04-19 | $1.10 | $1.10 | 113,906 | — | — |
| 1985-04-18 | $1.08 | $1.08 | 2,278 | — | — |
| 1985-04-17 | $1.10 | $1.10 | 44,423 | — | — |
| 1985-04-16 | $1.10 | $1.10 | 42,145 | — | — |
| 1985-04-15 | $1.08 | $1.08 | 21,642 | — | — |
| 1985-04-12 | $1.10 | $1.10 | 46,702 | — | — |
| 1985-04-11 | $1.05 | $1.05 | 145,800 | — | — |
| 1985-04-10 | $0.97 | $0.97 | 83,152 | — | — |
| 1985-04-09 | $0.97 | $0.97 | 88,847 | — | — |
| 1985-04-08 | $0.97 | $0.97 | 237,495 | — | — |
| 1985-04-04 | $1.04 | $1.04 | 324,633 | — | — |
| 1985-04-03 | $1.02 | $1.02 | 676,603 | — | — |
| 1985-04-02 | $1.08 | $1.08 | 280,209 | — | — |
| 1985-04-01 | $1.19 | $1.19 | 70,052 | — | — |
| 1985-03-29 | $1.20 | $1.20 | 249,455 | — | — |
| 1985-03-28 | $1.20 | $1.20 | 126,436 | — | — |
| 1985-03-27 | $1.26 | $1.26 | 902,138 | — | — |
| 1985-03-26 | $1.30 | $1.30 | 227,243 | — | — |
| 1985-03-25 | $1.30 | $1.30 | 251,163 | — | — |
| 1985-03-22 | $1.32 | $1.32 | 266,541 | — | — |
| 1985-03-21 | $1.29 | $1.29 | 257,998 | — | — |
| 1985-03-20 | $1.26 | $1.26 | 210,157 | — | — |
| 1985-03-19 | $1.26 | $1.26 | 104,224 | — | — |
| 1985-03-18 | $1.26 | $1.26 | 367,348 | — | — |
| 1985-03-15 | $1.23 | $1.23 | 560,419 | — | — |
| 1985-03-14 | $1.26 | $1.26 | 124,727 | — | — |
| 1985-03-13 | $1.20 | $1.20 | 68,344 | — | — |
| 1985-03-12 | $1.20 | $1.20 | 34,172 | — | — |
| 1985-03-11 | $1.23 | $1.23 | 249,455 | — | — |
| 1985-03-08 | $1.23 | $1.23 | 459,612 | — | — |
| 1985-03-07 | $1.20 | $1.20 | 75,178 | — | — |
| 1985-03-06 | $1.20 | $1.20 | 181,111 | — | — |
| 1985-03-05 | $1.20 | $1.20 | 312,673 | — | — |
| 1985-03-04 | $1.23 | $1.23 | 861,131 | — | — |
| 1985-03-01 | $1.20 | $1.20 | 1,069,580 | — | — |
| 1985-02-28 | $1.23 | $1.23 | 1,247,273 | — | — |
| 1985-02-27 | $1.24 | $1.24 | 413,480 | — | — |
| 1985-02-26 | $1.26 | $1.26 | 562,127 | — | — |
| 1985-02-25 | $1.29 | $1.29 | 300,713 | — | — |
| 1985-02-22 | $1.29 | $1.29 | 664,643 | — | — |
| 1985-02-21 | $1.26 | $1.26 | 2,045,187 | — | — |
| 1985-02-20 | $1.19 | $1.19 | 1,609,495 | — | — |
| 1985-02-19 | $1.13 | $1.13 | 146,939 | — | — |
| 1985-02-15 | $1.16 | $1.16 | 223,826 | — | — |
| 1985-02-14 | $1.16 | $1.16 | 111,059 | — | — |
| 1985-02-13 | $1.13 | $1.13 | 88,847 | — | — |
| 1985-02-12 | $1.16 | $1.16 | 76,887 | — | — |
| 1985-02-11 | $1.11 | $1.11 | 61,509 | — | — |
| 1985-02-08 | $1.14 | $1.14 | 772,284 | — | — |
| 1985-02-07 | $1.05 | $1.05 | 39,298 | — | — |
| 1985-02-06 | $1.04 | $1.04 | 82,013 | — | — |
| 1985-02-05 | $1.04 | $1.04 | 25,629 | — | — |
| 1985-02-04 | $1.04 | $1.04 | 39,298 | — | — |
| 1985-02-01 | $1.04 | $1.04 | 299,004 | — | — |
| 1985-01-31 | $1.02 | $1.02 | 41,006 | — | — |
| 1985-01-30 | $1.04 | $1.04 | 129,853 | — | — |
| 1985-01-29 | $1.03 | $1.03 | 770,576 | — | — |
| 1985-01-28 | $1.04 | $1.04 | 102,516 | — | — |
| 1985-01-25 | $1.05 | $1.05 | 58,092 | — | — |
| 1985-01-24 | $1.05 | $1.05 | 61,509 | — | — |
| 1985-01-23 | $1.05 | $1.05 | 46,132 | — | — |
| 1985-01-22 | $1.05 | $1.05 | 10,252 | — | — |
| 1985-01-21 | $1.05 | $1.05 | 39,298 | — | — |
| 1985-01-18 | $1.05 | $1.05 | 56,384 | — | — |
| 1985-01-17 | $1.06 | $1.06 | 179,402 | — | — |
| 1985-01-16 | $1.08 | $1.08 | 189,654 | — | — |
| 1985-01-15 | $1.05 | $1.05 | 114,476 | — | — |
| 1985-01-14 | $1.07 | $1.07 | 61,509 | — | — |
| 1985-01-11 | $1.10 | $1.10 | 481,823 | — | — |
| 1985-01-10 | $1.10 | $1.10 | 864,548 | — | — |
| 1985-01-09 | $1.10 | $1.10 | 264,832 | — | — |
| 1985-01-08 | $0.99 | $0.99 | 111,059 | — | — |
| 1985-01-07 | $1.02 | $1.02 | 112,767 | — | — |
| 1985-01-04 | $1.01 | $1.01 | 58,092 | — | — |
| 1985-01-03 | $0.99 | $0.99 | 587,756 | — | — |
| 1985-01-02 | $0.92 | $0.92 | 141,813 | — | — |