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
- 1980-03-17 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 | $0.84 | 176,224 | — | — |
| 1985-12-30 | $0.85 | $0.85 | 170,717 | — | — |
| 1985-12-27 | $0.86 | $0.86 | 187,238 | — | — |
| 1985-12-26 | $0.86 | $0.86 | 68,837 | — | — |
| 1985-12-24 | $0.87 | $0.87 | 38,549 | — | — |
| 1985-12-23 | $0.87 | $0.87 | 236,801 | — | — |
| 1985-12-20 | $0.89 | $0.89 | 793,007 | — | — |
| 1985-12-19 | $0.86 | $0.86 | 674,607 | — | — |
| 1985-12-18 | $0.87 | $0.87 | 421,285 | — | — |
| 1985-12-17 | $0.82 | $0.82 | 143,182 | — | — |
| 1985-12-16 | $0.80 | $0.80 | 192,745 | — | — |
| 1985-12-13 | $0.81 | $0.81 | 407,518 | — | — |
| 1985-12-12 | $0.81 | $0.81 | 407,518 | — | — |
| 1985-12-11 | $0.80 | $0.80 | 115,647 | — | — |
| 1985-12-10 | $0.80 | $0.80 | 71,591 | — | — |
| 1985-12-09 | $0.79 | $0.79 | 181,731 | — | — |
| 1985-12-06 | $0.79 | $0.79 | 192,745 | — | — |
| 1985-12-05 | $0.81 | $0.81 | 231,294 | — | — |
| 1985-12-04 | $0.79 | $0.79 | 236,801 | — | — |
| 1985-12-03 | $0.77 | $0.77 | 134,921 | — | — |
| 1985-12-02 | $0.75 | $0.75 | 192,745 | — | — |
| 1985-11-29 | $0.76 | $0.76 | 195,498 | — | — |
| 1985-11-27 | $0.74 | $0.74 | 112,893 | — | — |
| 1985-11-26 | $0.73 | $0.73 | 30,288 | — | — |
| 1985-11-25 | $0.74 | $0.74 | 104,633 | — | — |
| 1985-11-22 | $0.74 | $0.74 | 8,902,056 | — | — |
| 1985-11-21 | $0.73 | $0.73 | 85,358 | — | — |
| 1985-11-20 | $0.72 | $0.72 | 2,753 | — | — |
| 1985-11-19 | $0.72 | $0.72 | 77,098 | — | — |
| 1985-11-18 | $0.71 | $0.71 | 214,773 | — | — |
| 1985-11-15 | $0.73 | $0.73 | 693,881 | — | — |
| 1985-11-14 | $0.73 | $0.73 | 413,025 | — | — |
| 1985-11-13 | $0.72 | $0.72 | 22,028 | — | — |
| 1985-11-12 | $0.73 | $0.73 | 393,750 | — | — |
| 1985-11-11 | $0.73 | $0.73 | 176,224 | — | — |
| 1985-11-08 | $0.73 | $0.73 | 512,150 | — | — |
| 1985-11-07 | $0.73 | $0.73 | 283,610 | — | — |
| 1985-11-06 | $0.73 | $0.73 | 297,378 | — | — |
| 1985-11-05 | $0.70 | $0.70 | 302,885 | — | — |
| 1985-11-04 | $0.69 | $0.69 | 220,280 | — | — |
| 1985-11-01 | $0.69 | $0.69 | 916,915 | — | — |
| 1985-10-31 | $0.69 | $0.69 | 123,907 | — | — |
| 1985-10-30 | $0.69 | $0.69 | 239,554 | — | — |
| 1985-10-29 | $0.69 | $0.69 | 473,602 | — | — |
| 1985-10-28 | $0.69 | $0.69 | 294,624 | — | — |
| 1985-10-25 | $0.69 | $0.69 | 38,549 | — | — |
| 1985-10-24 | $0.70 | $0.70 | 195,498 | — | — |
| 1985-10-23 | $0.69 | $0.69 | 66,084 | — | — |
| 1985-10-22 | $0.70 | $0.70 | 5,507 | — | — |
| 1985-10-21 | $0.70 | $0.70 | 38,549 | — | — |
| 1985-10-18 | $0.71 | $0.71 | 74,344 | — | — |
| 1985-10-17 | $0.71 | $0.71 | 38,549 | — | — |
| 1985-10-16 | $0.71 | $0.71 | 46,809 | — | — |
| 1985-10-15 | $0.71 | $0.71 | 140,428 | — | — |
| 1985-10-14 | $0.70 | $0.70 | 112,893 | — | — |
| 1985-10-11 | $0.70 | $0.70 | 173,470 | — | — |
| 1985-10-10 | $0.70 | $0.70 | 88,112 | — | — |
| 1985-10-09 | $0.71 | $0.71 | 96,372 | — | — |
| 1985-10-08 | $0.71 | $0.71 | 27,535 | — | — |
| 1985-10-07 | $0.71 | $0.71 | 19,274 | — | — |
| 1985-10-04 | $0.72 | $0.72 | 30,288 | — | — |
| 1985-10-03 | $0.72 | $0.72 | 27,535 | — | — |
| 1985-10-02 | $0.72 | $0.72 | 52,316 | — | — |
| 1985-10-01 | $0.72 | $0.72 | 16,521 | — | — |
| 1985-09-30 | $0.71 | $0.71 | 101,879 | — | — |
| 1985-09-26 | $0.72 | $0.72 | 8,260 | — | — |
| 1985-09-25 | $0.72 | $0.72 | 0 | — | — |
| 1985-09-24 | $0.72 | $0.72 | 13,767 | — | — |
| 1985-09-23 | $0.71 | $0.71 | 258,829 | — | — |
| 1985-09-20 | $0.73 | $0.73 | 178,977 | — | — |
| 1985-09-19 | $0.74 | $0.74 | 228,540 | — | — |
| 1985-09-18 | $0.74 | $0.74 | 90,865 | — | — |
| 1985-09-17 | $0.73 | $0.73 | 333,173 | — | — |
| 1985-09-16 | $0.74 | $0.74 | 96,372 | — | — |
| 1985-09-13 | $0.73 | $0.73 | 446,067 | — | — |
| 1985-09-12 | $0.74 | $0.74 | 627,797 | — | — |
| 1985-09-11 | $0.72 | $0.72 | 476,355 | — | — |
| 1985-09-10 | $0.70 | $0.70 | 165,210 | — | — |
| 1985-09-09 | $0.70 | $0.70 | 82,605 | — | — |
| 1985-09-06 | $0.69 | $0.69 | 0 | — | — |
| 1985-09-05 | $0.69 | $0.69 | 33,042 | — | — |
| 1985-09-04 | $0.69 | $0.69 | 60,577 | — | — |
| 1985-09-03 | $0.68 | $0.68 | 134,921 | — | — |
| 1985-08-30 | $0.69 | $0.69 | 74,344 | — | — |
| 1985-08-29 | $0.70 | $0.70 | 13,767 | — | — |
| 1985-08-28 | $0.70 | $0.70 | 16,521 | — | — |
| 1985-08-27 | $0.72 | $0.72 | 68,837 | — | — |
| 1985-08-26 | $0.71 | $0.71 | 63,330 | — | — |
| 1985-08-23 | $0.70 | $0.70 | 19,274 | — | — |
| 1985-08-22 | $0.69 | $0.69 | 214,773 | — | — |
| 1985-08-21 | $0.67 | $0.67 | 198,252 | — | — |
| 1985-08-20 | $0.68 | $0.68 | 517,657 | — | — |
| 1985-08-19 | $0.68 | $0.68 | 319,406 | — | — |
| 1985-08-16 | $0.66 | $0.66 | 663,593 | — | — |
| 1985-08-15 | $0.68 | $0.68 | 691,128 | — | — |
| 1985-08-14 | $0.69 | $0.69 | 187,238 | — | — |
| 1985-08-13 | $0.70 | $0.70 | 19,274 | — | — |
| 1985-08-12 | $0.69 | $0.69 | 258,829 | — | — |
| 1985-08-09 | $0.70 | $0.70 | 212,019 | — | — |
| 1985-08-08 | $0.70 | $0.70 | 30,288 | — | — |
| 1985-08-07 | $0.70 | $0.70 | 677,360 | — | — |
| 1985-08-06 | $0.71 | $0.71 | 346,941 | — | — |
| 1985-08-05 | $0.72 | $0.72 | 77,098 | — | — |
| 1985-08-02 | $0.74 | $0.74 | 710,402 | — | — |
| 1985-08-01 | $0.72 | $0.72 | 2,183,523 | — | — |
| 1985-07-31 | $0.72 | $0.72 | 1,032,561 | — | — |
| 1985-07-30 | $0.70 | $0.70 | 1,335,446 | — | — |
| 1985-07-29 | $0.70 | $0.70 | 225,787 | — | — |
| 1985-07-26 | $0.70 | $0.70 | 41,302 | — | — |
| 1985-07-25 | $0.69 | $0.69 | 969,231 | — | — |
| 1985-07-24 | $0.70 | $0.70 | 156,949 | — | — |
| 1985-07-23 | $0.71 | $0.71 | 302,885 | — | — |
| 1985-07-22 | $0.73 | $0.73 | 55,070 | — | — |
| 1985-07-19 | $0.73 | $0.73 | 231,294 | — | — |
| 1985-07-18 | $0.72 | $0.72 | 335,927 | — | — |
| 1985-07-17 | $0.72 | $0.72 | 151,442 | — | — |
| 1985-07-16 | $0.72 | $0.72 | 173,470 | — | — |
| 1985-07-15 | $0.71 | $0.71 | 156,949 | — | — |
| 1985-07-12 | $0.71 | $0.71 | 143,182 | — | — |
| 1985-07-11 | $0.70 | $0.70 | 52,316 | — | — |
| 1985-07-10 | $0.70 | $0.70 | 121,154 | — | — |
| 1985-07-09 | $0.70 | $0.70 | 206,512 | — | — |
| 1985-07-08 | $0.72 | $0.72 | 247,815 | — | — |
| 1985-07-05 | $0.73 | $0.73 | 178,977 | — | — |
| 1985-07-03 | $0.74 | $0.74 | 170,717 | — | — |
| 1985-07-02 | $0.74 | $0.74 | 74,344 | — | — |
| 1985-07-01 | $0.74 | $0.74 | 82,605 | — | — |
| 1985-06-28 | $0.76 | $0.76 | 85,358 | — | — |
| 1985-06-27 | $0.75 | $0.75 | 280,857 | — | — |
| 1985-06-26 | $0.73 | $0.73 | 77,098 | — | — |
| 1985-06-25 | $0.73 | $0.73 | 184,484 | — | — |
| 1985-06-24 | $0.74 | $0.74 | 38,549 | — | — |
| 1985-06-21 | $0.74 | $0.74 | 311,145 | — | — |
| 1985-06-20 | $0.72 | $0.72 | 112,893 | — | — |
| 1985-06-19 | $0.72 | $0.72 | 68,837 | — | — |
| 1985-06-18 | $0.72 | $0.72 | 66,084 | — | — |
| 1985-06-17 | $0.72 | $0.72 | 154,196 | — | — |
| 1985-06-14 | $0.71 | $0.71 | 38,549 | — | — |
| 1985-06-13 | $0.70 | $0.70 | 941,696 | — | — |
| 1985-06-12 | $0.70 | $0.70 | 49,563 | — | — |
| 1985-06-11 | $0.69 | $0.69 | 203,759 | — | — |
| 1985-06-10 | $0.67 | $0.67 | 545,192 | — | — |
| 1985-06-07 | $0.69 | $0.69 | 192,745 | — | — |
| 1985-06-06 | $0.72 | $0.72 | 834,310 | — | — |
| 1985-06-05 | $0.74 | $0.74 | 305,638 | — | — |
| 1985-06-04 | $0.76 | $0.76 | 11,014 | — | — |
| 1985-06-03 | $0.77 | $0.77 | 63,330 | — | — |
| 1985-05-31 | $0.76 | $0.76 | 49,563 | — | — |
| 1985-05-30 | $0.76 | $0.76 | 99,126 | — | — |
| 1985-05-29 | $0.76 | $0.76 | 145,935 | — | — |
| 1985-05-28 | $0.78 | $0.78 | 35,795 | — | — |
| 1985-05-24 | $0.78 | $0.78 | 57,823 | — | — |
| 1985-05-23 | $0.80 | $0.80 | 88,112 | — | — |
| 1985-05-22 | $0.80 | $0.80 | 68,837 | — | — |
| 1985-05-21 | $0.81 | $0.81 | 90,865 | — | — |
| 1985-05-20 | $0.82 | $0.82 | 184,484 | — | — |
| 1985-05-17 | $0.82 | $0.82 | 198,252 | — | — |
| 1985-05-16 | $0.80 | $0.80 | 112,893 | — | — |
| 1985-05-15 | $0.79 | $0.79 | 203,759 | — | — |
| 1985-05-14 | $0.80 | $0.80 | 90,865 | — | — |
| 1985-05-13 | $0.78 | $0.78 | 35,795 | — | — |
| 1985-05-10 | $0.78 | $0.78 | 46,809 | — | — |
| 1985-05-09 | $0.76 | $0.76 | 159,703 | — | — |
| 1985-05-08 | $0.76 | $0.76 | 49,563 | — | — |
| 1985-05-07 | $0.77 | $0.77 | 93,619 | — | — |
| 1985-05-06 | $0.75 | $0.75 | 66,084 | — | — |
| 1985-05-03 | $0.74 | $0.74 | 13,767 | — | — |
| 1985-05-02 | $0.74 | $0.74 | 24,781 | — | — |
| 1985-05-01 | $0.76 | $0.76 | 30,288 | — | — |
| 1985-04-30 | $0.76 | $0.76 | 99,126 | — | — |
| 1985-04-29 | $0.74 | $0.74 | 55,070 | — | — |
| 1985-04-26 | $0.74 | $0.74 | 112,893 | — | — |
| 1985-04-25 | $0.75 | $0.75 | 151,442 | — | — |
| 1985-04-24 | $0.74 | $0.74 | 99,126 | — | — |
| 1985-04-23 | $0.75 | $0.75 | 159,703 | — | — |
| 1985-04-22 | $0.75 | $0.75 | 145,935 | — | — |
| 1985-04-19 | $0.75 | $0.75 | 724,170 | — | — |
| 1985-04-18 | $0.75 | $0.75 | 85,358 | — | — |
| 1985-04-17 | $0.74 | $0.74 | 68,837 | — | — |
| 1985-04-16 | $0.74 | $0.74 | 104,633 | — | — |
| 1985-04-15 | $0.74 | $0.74 | 129,414 | — | — |
| 1985-04-12 | $0.75 | $0.75 | 209,266 | — | — |
| 1985-04-11 | $0.74 | $0.74 | 291,871 | — | — |
| 1985-04-10 | $0.74 | $0.74 | 132,168 | — | — |
| 1985-04-09 | $0.73 | $0.73 | 159,703 | — | — |
| 1985-04-08 | $0.73 | $0.73 | 1,789,773 | — | — |
| 1985-04-04 | $0.72 | $0.72 | 3,070,149 | — | — |
| 1985-04-03 | $0.73 | $0.73 | 57,823 | — | — |
| 1985-04-02 | $0.74 | $0.74 | 214,773 | — | — |
| 1985-04-01 | $0.72 | $0.72 | 132,168 | — | — |
| 1985-03-29 | $0.72 | $0.72 | 437,806 | — | — |
| 1985-03-28 | $0.74 | $0.74 | 93,619 | — | — |
| 1985-03-27 | $0.74 | $0.74 | 178,977 | — | — |
| 1985-03-26 | $0.75 | $0.75 | 195,498 | — | — |
| 1985-03-25 | $0.77 | $0.77 | 333,173 | — | — |
| 1985-03-22 | $0.76 | $0.76 | 99,126 | — | — |
| 1985-03-21 | $0.76 | $0.76 | 66,084 | — | — |
| 1985-03-20 | $0.77 | $0.77 | 55,070 | — | — |
| 1985-03-19 | $0.77 | $0.77 | 214,773 | — | — |
| 1985-03-18 | $0.80 | $0.80 | 239,554 | — | — |
| 1985-03-15 | $0.83 | $0.83 | 121,154 | — | — |
| 1985-03-14 | $0.86 | $0.86 | 19,274 | — | — |
| 1985-03-13 | $0.86 | $0.86 | 85,358 | — | — |
| 1985-03-12 | $0.87 | $0.87 | 46,809 | — | — |
| 1985-03-11 | $0.86 | $0.86 | 57,823 | — | — |
| 1985-03-08 | $0.87 | $0.87 | 134,921 | — | — |
| 1985-03-07 | $0.87 | $0.87 | 55,070 | — | — |
| 1985-03-06 | $0.88 | $0.88 | 192,745 | — | — |
| 1985-03-05 | $0.87 | $0.87 | 82,605 | — | — |
| 1985-03-04 | $0.87 | $0.87 | 539,685 | — | — |
| 1985-03-01 | $0.88 | $0.88 | 151,442 | — | — |
| 1985-02-28 | $0.88 | $0.88 | 96,372 | — | — |
| 1985-02-27 | $0.87 | $0.87 | 214,773 | — | — |
| 1985-02-26 | $0.88 | $0.88 | 159,703 | — | — |
| 1985-02-25 | $0.89 | $0.89 | 735,184 | — | — |
| 1985-02-22 | $0.85 | $0.85 | 2,753 | — | — |
| 1985-02-21 | $0.85 | $0.85 | 30,288 | — | — |
| 1985-02-20 | $0.86 | $0.86 | 250,568 | — | — |
| 1985-02-19 | $0.83 | $0.83 | 52,316 | — | — |
| 1985-02-15 | $0.83 | $0.83 | 13,767 | — | — |
| 1985-02-14 | $0.83 | $0.83 | 94,996 | — | — |
| 1985-02-13 | $0.82 | $0.82 | 45,433 | — | — |
| 1985-02-12 | $0.82 | $0.82 | 169,340 | — | — |
| 1985-02-11 | $0.83 | $0.83 | 28,912 | — | — |
| 1985-02-08 | $0.84 | $0.84 | 90,865 | — | — |
| 1985-02-07 | $0.83 | $0.83 | 57,823 | — | — |
| 1985-02-06 | $0.83 | $0.83 | 177,601 | — | — |
| 1985-02-05 | $0.82 | $0.82 | 33,042 | — | — |
| 1985-02-04 | $0.82 | $0.82 | 181,731 | — | — |
| 1985-02-01 | $0.80 | $0.80 | 107,386 | — | — |
| 1985-01-31 | $0.82 | $0.82 | 2,036,211 | — | — |
| 1985-01-30 | $0.83 | $0.83 | 136,298 | — | — |
| 1985-01-29 | $0.82 | $0.82 | 132,168 | — | — |
| 1985-01-28 | $0.81 | $0.81 | 57,823 | — | — |
| 1985-01-25 | $0.81 | $0.81 | 41,302 | — | — |
| 1985-01-24 | $0.81 | $0.81 | 309,768 | — | — |
| 1985-01-23 | $0.80 | $0.80 | 173,470 | — | — |
| 1985-01-22 | $0.80 | $0.80 | 107,386 | — | — |
| 1985-01-21 | $0.80 | $0.80 | 251,945 | — | — |
| 1985-01-18 | $0.79 | $0.79 | 61,954 | — | — |
| 1985-01-17 | $0.80 | $0.80 | 74,344 | — | — |
| 1985-01-16 | $0.80 | $0.80 | 66,084 | — | — |
| 1985-01-15 | $0.79 | $0.79 | 227,164 | — | — |
| 1985-01-14 | $0.78 | $0.78 | 243,684 | — | — |
| 1985-01-11 | $0.75 | $0.75 | 20,651 | — | — |
| 1985-01-10 | $0.75 | $0.75 | 28,912 | — | — |
| 1985-01-09 | $0.75 | $0.75 | 41,302 | — | — |
| 1985-01-08 | $0.76 | $0.76 | 57,823 | — | — |
| 1985-01-07 | $0.77 | $0.77 | 115,647 | — | — |
| 1985-01-04 | $0.77 | $0.77 | 136,298 | — | — |
| 1985-01-03 | $0.75 | $0.75 | 231,294 | — | — |
| 1985-01-02 | $0.71 | $0.71 | 57,823 | — | — |