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
- 1976-07-08 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 | $0.58 | $0.58 | 98,400 | — | — |
| 1985-12-30 | $0.58 | $0.58 | 206,400 | — | — |
| 1985-12-27 | $0.58 | $0.58 | 41,400 | — | — |
| 1985-12-26 | $0.60 | $0.60 | 124,200 | — | — |
| 1985-12-24 | $0.54 | $0.54 | 232,200 | — | — |
| 1985-12-23 | $0.54 | $0.54 | 103,200 | — | — |
| 1985-12-20 | $0.56 | $0.56 | 254,400 | — | — |
| 1985-12-19 | $0.52 | $0.52 | 136,800 | — | — |
| 1985-12-18 | $0.56 | $0.56 | 67,800 | — | — |
| 1985-12-17 | $0.60 | $0.60 | 170,400 | — | — |
| 1985-12-16 | $0.63 | $0.63 | 410,400 | — | — |
| 1985-12-13 | $0.67 | $0.67 | 71,400 | — | — |
| 1985-12-12 | $0.65 | $0.65 | 121,800 | — | — |
| 1985-12-11 | $0.63 | $0.63 | 37,200 | — | — |
| 1985-12-10 | $0.65 | $0.65 | 73,200 | — | — |
| 1985-12-09 | $0.63 | $0.63 | 81,600 | — | — |
| 1985-12-06 | $0.65 | $0.65 | 21,000 | — | — |
| 1985-12-05 | $0.63 | $0.63 | 51,000 | — | — |
| 1985-12-04 | $0.63 | $0.63 | 25,200 | — | — |
| 1985-12-03 | $0.65 | $0.65 | 71,400 | — | — |
| 1985-12-02 | $0.67 | $0.67 | 82,200 | — | — |
| 1985-11-29 | $0.69 | $0.69 | 7,200 | — | — |
| 1985-11-27 | $0.71 | $0.71 | 25,200 | — | — |
| 1985-11-26 | $0.73 | $0.73 | 123,600 | — | — |
| 1985-11-25 | $0.71 | $0.71 | 10,800 | — | — |
| 1985-11-22 | $0.71 | $0.71 | 19,200 | — | — |
| 1985-11-21 | $0.74 | $0.74 | 120,000 | — | — |
| 1985-11-20 | $0.73 | $0.73 | 49,200 | — | — |
| 1985-11-19 | $0.73 | $0.73 | 27,000 | — | — |
| 1985-11-18 | $0.75 | $0.75 | 99,000 | — | — |
| 1985-11-15 | $0.77 | $0.77 | 229,800 | — | — |
| 1985-11-14 | $0.71 | $0.71 | 280,200 | — | — |
| 1985-11-13 | $0.71 | $0.71 | 93,000 | — | — |
| 1985-11-12 | $0.67 | $0.67 | 226,200 | — | — |
| 1985-11-11 | $0.70 | $0.70 | 49,200 | — | — |
| 1985-11-08 | $0.72 | $0.72 | 16,200 | — | — |
| 1985-11-07 | $0.71 | $0.71 | 102,000 | — | — |
| 1985-11-06 | $0.73 | $0.73 | 113,400 | — | — |
| 1985-11-05 | $0.75 | $0.75 | 135,600 | — | — |
| 1985-11-04 | $0.77 | $0.77 | 112,800 | — | — |
| 1985-11-01 | $0.80 | $0.80 | 171,600 | — | — |
| 1985-10-31 | $0.81 | $0.81 | 75,000 | — | — |
| 1985-10-30 | $0.79 | $0.79 | 73,800 | — | — |
| 1985-10-29 | $0.79 | $0.79 | 14,400 | — | — |
| 1985-10-28 | $0.79 | $0.79 | 241,200 | — | — |
| 1985-10-25 | $0.81 | $0.81 | 13,800 | — | — |
| 1985-10-24 | $0.81 | $0.81 | 23,400 | — | — |
| 1985-10-23 | $0.81 | $0.81 | 30,600 | — | — |
| 1985-10-22 | $0.83 | $0.83 | 242,400 | — | — |
| 1985-10-21 | $0.83 | $0.83 | 236,400 | — | — |
| 1985-10-18 | $0.88 | $0.88 | 17,400 | — | — |
| 1985-10-17 | $0.85 | $0.85 | 69,000 | — | — |
| 1985-10-16 | $0.90 | $0.90 | 54,600 | — | — |
| 1985-10-15 | $0.88 | $0.88 | 69,600 | — | — |
| 1985-10-14 | $0.83 | $0.83 | 4,200 | — | — |
| 1985-10-11 | $0.85 | $0.85 | 82,800 | — | — |
| 1985-10-10 | $0.83 | $0.83 | 12,600 | — | — |
| 1985-10-09 | $0.88 | $0.88 | 40,800 | — | — |
| 1985-10-08 | $0.88 | $0.88 | 147,600 | — | — |
| 1985-10-07 | $0.81 | $0.81 | 129,000 | — | — |
| 1985-10-04 | $0.79 | $0.79 | 313,200 | — | — |
| 1985-10-03 | $0.85 | $0.85 | 37,800 | — | — |
| 1985-10-02 | $0.88 | $0.88 | 211,800 | — | — |
| 1985-10-01 | $0.88 | $0.88 | 306,000 | — | — |
| 1985-09-30 | $0.85 | $0.85 | 196,200 | — | — |
| 1985-09-26 | $0.75 | $0.75 | 310,200 | — | — |
| 1985-09-25 | $0.69 | $0.69 | 159,000 | — | — |
| 1985-09-24 | $0.69 | $0.69 | 78,000 | — | — |
| 1985-09-23 | $0.60 | $0.60 | 168,000 | — | — |
| 1985-09-20 | $0.63 | $0.63 | 3,600 | — | — |
| 1985-09-19 | $0.58 | $0.58 | 144,600 | — | — |
| 1985-09-18 | $0.65 | $0.65 | 76,200 | — | — |
| 1985-09-17 | $0.56 | $0.56 | 8,400 | — | — |
| 1985-09-16 | $0.56 | $0.56 | 8,400 | — | — |
| 1985-09-13 | $0.58 | $0.58 | 147,600 | — | — |
| 1985-09-12 | $0.60 | $0.60 | 789,600 | — | — |
| 1985-09-11 | $0.58 | $0.58 | 34,200 | — | — |
| 1985-09-10 | $0.58 | $0.58 | 1,800 | — | — |
| 1985-09-09 | $0.63 | $0.63 | 176,400 | — | — |
| 1985-09-06 | $0.63 | $0.63 | 34,200 | — | — |
| 1985-09-05 | $0.60 | $0.60 | 24,000 | — | — |
| 1985-09-04 | $0.63 | $0.63 | 42,000 | — | — |
| 1985-09-03 | $0.63 | $0.63 | 21,600 | — | — |
| 1985-08-30 | $0.63 | $0.63 | 2,400 | — | — |
| 1985-08-29 | $0.67 | $0.67 | 12,600 | — | — |
| 1985-08-28 | $0.64 | $0.64 | 13,200 | — | — |
| 1985-08-27 | $0.64 | $0.64 | 16,200 | — | — |
| 1985-08-26 | $0.63 | $0.63 | 32,400 | — | — |
| 1985-08-23 | $0.64 | $0.64 | 65,400 | — | — |
| 1985-08-22 | $0.67 | $0.67 | 13,800 | — | — |
| 1985-08-21 | $0.64 | $0.64 | 27,600 | — | — |
| 1985-08-20 | $0.67 | $0.67 | 7,800 | — | — |
| 1985-08-19 | $0.65 | $0.65 | 32,400 | — | — |
| 1985-08-16 | $0.63 | $0.63 | 45,000 | — | — |
| 1985-08-15 | $0.67 | $0.67 | 18,600 | — | — |
| 1985-08-14 | $0.63 | $0.63 | 33,600 | — | — |
| 1985-08-13 | $0.65 | $0.65 | 12,000 | — | — |
| 1985-08-12 | $0.65 | $0.65 | 27,000 | — | — |
| 1985-08-09 | $0.67 | $0.67 | 42,600 | — | — |
| 1985-08-08 | $0.67 | $0.67 | 21,000 | — | — |
| 1985-08-07 | $0.67 | $0.67 | 75,600 | — | — |
| 1985-08-06 | $0.67 | $0.67 | 55,800 | — | — |
| 1985-08-05 | $0.69 | $0.69 | 2,400 | — | — |
| 1985-08-02 | $0.68 | $0.68 | 38,400 | — | — |
| 1985-08-01 | $0.67 | $0.67 | 122,400 | — | — |
| 1985-07-31 | $0.67 | $0.67 | 50,400 | — | — |
| 1985-07-30 | $0.69 | $0.69 | 9,000 | — | — |
| 1985-07-29 | $0.69 | $0.69 | 23,400 | — | — |
| 1985-07-26 | $0.69 | $0.69 | 11,400 | — | — |
| 1985-07-25 | $0.69 | $0.69 | 30,000 | — | — |
| 1985-07-24 | $0.71 | $0.71 | 10,200 | — | — |
| 1985-07-23 | $0.73 | $0.73 | 18,600 | — | — |
| 1985-07-22 | $0.71 | $0.71 | 25,800 | — | — |
| 1985-07-19 | $0.73 | $0.73 | 58,200 | — | — |
| 1985-07-18 | $0.71 | $0.71 | 19,800 | — | — |
| 1985-07-17 | $0.71 | $0.71 | 59,400 | — | — |
| 1985-07-16 | $0.71 | $0.71 | 89,400 | — | — |
| 1985-07-15 | $0.67 | $0.67 | 54,600 | — | — |
| 1985-07-12 | $0.71 | $0.71 | 100,800 | — | — |
| 1985-07-11 | $0.65 | $0.65 | 133,200 | — | — |
| 1985-07-10 | $0.65 | $0.65 | 78,000 | — | — |
| 1985-07-09 | $0.65 | $0.65 | 56,400 | — | — |
| 1985-07-08 | $0.63 | $0.63 | 42,600 | — | — |
| 1985-07-05 | $0.60 | $0.60 | 37,800 | — | — |
| 1985-07-03 | $0.60 | $0.60 | 73,800 | — | — |
| 1985-07-02 | $0.63 | $0.63 | 33,600 | — | — |
| 1985-07-01 | $0.64 | $0.64 | 28,800 | — | — |
| 1985-06-28 | $0.65 | $0.65 | 147,600 | — | — |
| 1985-06-27 | $0.65 | $0.65 | 94,200 | — | — |
| 1985-06-26 | $0.67 | $0.67 | 104,400 | — | — |
| 1985-06-25 | $0.67 | $0.67 | 271,200 | — | — |
| 1985-06-24 | $0.69 | $0.69 | 1,200 | — | — |
| 1985-06-21 | $0.68 | $0.68 | 136,200 | — | — |
| 1985-06-20 | $0.67 | $0.67 | 41,400 | — | — |
| 1985-06-19 | $0.69 | $0.69 | 25,800 | — | — |
| 1985-06-18 | $0.69 | $0.69 | 117,600 | — | — |
| 1985-06-17 | $0.67 | $0.67 | 267,600 | — | — |
| 1985-06-14 | $0.65 | $0.65 | 254,400 | — | — |
| 1985-06-13 | $0.58 | $0.58 | 437,400 | — | — |
| 1985-06-12 | $0.71 | $0.71 | 192,000 | — | — |
| 1985-06-11 | $0.79 | $0.79 | 66,600 | — | — |
| 1985-06-10 | $0.79 | $0.79 | 31,800 | — | — |
| 1985-06-07 | $0.77 | $0.77 | 143,400 | — | — |
| 1985-06-06 | $0.79 | $0.79 | 214,200 | — | — |
| 1985-06-05 | $0.77 | $0.77 | 31,800 | — | — |
| 1985-06-04 | $0.79 | $0.79 | 304,200 | — | — |
| 1985-06-03 | $0.81 | $0.81 | 102,000 | — | — |
| 1985-05-31 | $0.83 | $0.83 | 147,600 | — | — |
| 1985-05-30 | $0.83 | $0.83 | 69,600 | — | — |
| 1985-05-29 | $0.83 | $0.83 | 149,400 | — | — |
| 1985-05-28 | $0.81 | $0.81 | 291,600 | — | — |
| 1985-05-24 | $0.81 | $0.81 | 47,400 | — | — |
| 1985-05-23 | $0.81 | $0.81 | 43,800 | — | — |
| 1985-05-22 | $0.81 | $0.81 | 222,600 | — | — |
| 1985-05-21 | $0.81 | $0.81 | 40,800 | — | — |
| 1985-05-20 | $0.83 | $0.83 | 99,000 | — | — |
| 1985-05-17 | $0.83 | $0.83 | 84,000 | — | — |
| 1985-05-16 | $0.85 | $0.85 | 49,200 | — | — |
| 1985-05-15 | $0.83 | $0.83 | 39,600 | — | — |
| 1985-05-14 | $0.83 | $0.83 | 78,000 | — | — |
| 1985-05-13 | $0.85 | $0.85 | 21,000 | — | — |
| 1985-05-10 | $0.88 | $0.88 | 40,200 | — | — |
| 1985-05-09 | $0.92 | $0.92 | 30,000 | — | — |
| 1985-05-08 | $0.92 | $0.92 | 27,600 | — | — |
| 1985-05-07 | $0.90 | $0.90 | 87,000 | — | — |
| 1985-05-06 | $0.90 | $0.90 | 47,400 | — | — |
| 1985-05-03 | $0.90 | $0.90 | 34,200 | — | — |
| 1985-05-02 | $0.90 | $0.90 | 16,200 | — | — |
| 1985-05-01 | $0.92 | $0.92 | 64,200 | — | — |
| 1985-04-30 | $0.96 | $0.96 | 23,400 | — | — |
| 1985-04-29 | $0.96 | $0.96 | 42,600 | — | — |
| 1985-04-26 | $1.00 | $1.00 | 20,400 | — | — |
| 1985-04-25 | $1.00 | $1.00 | 66,600 | — | — |
| 1985-04-24 | $1.00 | $1.00 | 97,800 | — | — |
| 1985-04-23 | $0.98 | $0.98 | 35,400 | — | — |
| 1985-04-22 | $0.98 | $0.98 | 135,000 | — | — |
| 1985-04-19 | $0.96 | $0.96 | 127,800 | — | — |
| 1985-04-18 | $0.96 | $0.96 | 77,400 | — | — |
| 1985-04-17 | $0.90 | $0.90 | 111,600 | — | — |
| 1985-04-16 | $0.85 | $0.85 | 69,600 | — | — |
| 1985-04-15 | $0.83 | $0.83 | 49,200 | — | — |
| 1985-04-12 | $0.85 | $0.85 | 1,503,000 | — | — |
| 1985-04-11 | $0.83 | $0.83 | 79,800 | — | — |
| 1985-04-10 | $0.83 | $0.83 | 52,200 | — | — |
| 1985-04-09 | $0.83 | $0.83 | 219,000 | — | — |
| 1985-04-08 | $0.83 | $0.83 | 150,000 | — | — |
| 1985-04-04 | $0.85 | $0.85 | 95,400 | — | — |
| 1985-04-03 | $0.92 | $0.92 | 89,400 | — | — |
| 1985-04-02 | $0.92 | $0.92 | 36,600 | — | — |
| 1985-04-01 | $0.92 | $0.92 | 83,400 | — | — |
| 1985-03-29 | $0.92 | $0.92 | 243,000 | — | — |
| 1985-03-28 | $0.92 | $0.92 | 138,600 | — | — |
| 1985-03-27 | $0.90 | $0.90 | 74,400 | — | — |
| 1985-03-26 | $0.90 | $0.90 | 95,400 | — | — |
| 1985-03-25 | $0.85 | $0.85 | 133,200 | — | — |
| 1985-03-22 | $0.90 | $0.90 | 51,600 | — | — |
| 1985-03-21 | $0.90 | $0.90 | 454,200 | — | — |
| 1985-03-20 | $0.92 | $0.92 | 234,000 | — | — |
| 1985-03-19 | $0.94 | $0.94 | 217,800 | — | — |
| 1985-03-18 | $0.96 | $0.96 | 271,800 | — | — |
| 1985-03-15 | $0.98 | $0.98 | 373,800 | — | — |
| 1985-03-14 | $1.17 | $1.17 | 18,000 | — | — |
| 1985-03-13 | $1.19 | $1.19 | 133,200 | — | — |
| 1985-03-12 | $1.23 | $1.23 | 42,000 | — | — |
| 1985-03-11 | $1.21 | $1.21 | 141,600 | — | — |
| 1985-03-08 | $1.17 | $1.17 | 41,400 | — | — |
| 1985-03-07 | $1.15 | $1.15 | 155,400 | — | — |
| 1985-03-06 | $1.21 | $1.21 | 183,600 | — | — |
| 1985-03-05 | $1.29 | $1.29 | 156,000 | — | — |
| 1985-03-04 | $1.31 | $1.31 | 126,000 | — | — |
| 1985-03-01 | $1.33 | $1.33 | 643,200 | — | — |
| 1985-02-28 | $1.29 | $1.29 | 241,200 | — | — |
| 1985-02-27 | $1.29 | $1.29 | 250,200 | — | — |
| 1985-02-26 | $1.31 | $1.31 | 315,600 | — | — |
| 1985-02-25 | $1.42 | $1.42 | 326,400 | — | — |
| 1985-02-22 | $1.42 | $1.42 | 61,200 | — | — |
| 1985-02-21 | $1.42 | $1.42 | 93,600 | — | — |
| 1985-02-20 | $1.40 | $1.40 | 113,400 | — | — |
| 1985-02-19 | $1.44 | $1.44 | 33,600 | — | — |
| 1985-02-15 | $1.48 | $1.48 | 162,000 | — | — |
| 1985-02-14 | $1.44 | $1.44 | 79,800 | — | — |
| 1985-02-13 | $1.46 | $1.46 | 106,800 | — | — |
| 1985-02-12 | $1.42 | $1.42 | 156,000 | — | — |
| 1985-02-11 | $1.42 | $1.42 | 184,200 | — | — |
| 1985-02-08 | $1.42 | $1.42 | 279,600 | — | — |
| 1985-02-07 | $1.33 | $1.33 | 158,400 | — | — |
| 1985-02-06 | $1.29 | $1.29 | 119,400 | — | — |
| 1985-02-05 | $1.27 | $1.27 | 219,600 | — | — |
| 1985-02-04 | $1.27 | $1.27 | 135,000 | — | — |
| 1985-02-01 | $1.29 | $1.29 | 84,600 | — | — |
| 1985-01-31 | $1.27 | $1.27 | 44,400 | — | — |
| 1985-01-30 | $1.27 | $1.27 | 237,000 | — | — |
| 1985-01-29 | $1.33 | $1.33 | 109,200 | — | — |
| 1985-01-28 | $1.33 | $1.33 | 103,800 | — | — |
| 1985-01-25 | $1.35 | $1.35 | 228,000 | — | — |
| 1985-01-24 | $1.31 | $1.31 | 195,600 | — | — |
| 1985-01-23 | $1.35 | $1.35 | 201,600 | — | — |
| 1985-01-22 | $1.35 | $1.35 | 472,200 | — | — |
| 1985-01-21 | $1.23 | $1.23 | 64,200 | — | — |
| 1985-01-18 | $1.21 | $1.21 | 161,400 | — | — |
| 1985-01-17 | $1.19 | $1.19 | 273,000 | — | — |
| 1985-01-16 | $1.17 | $1.17 | 76,800 | — | — |
| 1985-01-15 | $1.17 | $1.17 | 139,800 | — | — |
| 1985-01-14 | $1.15 | $1.15 | 172,200 | — | — |
| 1985-01-11 | $1.10 | $1.10 | 250,200 | — | — |
| 1985-01-10 | $1.06 | $1.06 | 48,600 | — | — |
| 1985-01-09 | $1.10 | $1.10 | 43,200 | — | — |
| 1985-01-08 | $1.06 | $1.06 | 21,000 | — | — |
| 1985-01-07 | $1.08 | $1.08 | 40,800 | — | — |
| 1985-01-04 | $1.08 | $1.08 | 234,000 | — | — |
| 1985-01-03 | $1.13 | $1.13 | 135,000 | — | — |
| 1985-01-02 | $1.15 | $1.15 | 153,000 | — | — |