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 | $0.81 | $0.81 | 2,739,200 | — | — |
| 1985-12-30 | $0.79 | $0.80 | 2,057,600 | — | — |
| 1985-12-27 | $0.79 | $0.80 | 3,200,000 | — | — |
| 1985-12-26 | $0.77 | $0.77 | 204,800 | — | — |
| 1985-12-24 | $0.77 | $0.77 | 1,977,600 | — | — |
| 1985-12-23 | $0.77 | $0.78 | 1,414,400 | — | — |
| 1985-12-20 | $0.78 | $0.79 | 4,371,200 | — | — |
| 1985-12-19 | $0.77 | $0.78 | 3,987,200 | — | — |
| 1985-12-18 | $0.77 | $0.77 | 14,147,200 | — | — |
| 1985-12-17 | $0.77 | $0.77 | 5,062,400 | — | — |
| 1985-12-16 | $0.78 | $0.79 | 15,129,600 | — | — |
| 1985-12-13 | $0.78 | $0.79 | 4,384,000 | — | — |
| 1985-12-12 | $0.77 | $0.77 | 4,185,600 | — | — |
| 1985-12-11 | $0.79 | $0.80 | 5,372,800 | — | — |
| 1985-12-10 | $0.74 | $0.75 | 3,478,400 | — | — |
| 1985-12-09 | $0.74 | $0.75 | 2,643,200 | — | — |
| 1985-12-06 | $0.73 | $0.74 | 2,217,600 | — | — |
| 1985-12-05 | $0.73 | $0.73 | 3,356,800 | — | — |
| 1985-12-04 | $0.72 | $0.73 | 5,769,600 | — | — |
| 1985-12-03 | $0.72 | $0.72 | 1,372,800 | — | — |
| 1985-12-02 | $0.70 | $0.71 | 691,200 | — | — |
| 1985-11-29 | $0.72 | $0.72 | 2,627,200 | — | — |
| 1985-11-27 | $0.73 | $0.74 | 2,912,000 | — | — |
| 1985-11-26 | $0.75 | $0.75 | 3,872,000 | — | — |
| 1985-11-25 | $0.73 | $0.73 | 5,891,200 | — | — |
| 1985-11-22 | $0.71 | $0.72 | 5,388,800 | — | — |
| 1985-11-21 | $0.75 | $0.76 | 3,820,800 | — | — |
| 1985-11-20 | $0.78 | $0.79 | 1,862,400 | — | — |
| 1985-11-19 | $0.79 | $0.80 | 1,948,800 | — | — |
| 1985-11-18 | $0.78 | $0.79 | 3,132,800 | — | — |
| 1985-11-15 | $0.79 | $0.79 | 7,696,000 | — | — |
| 1985-11-14 | $0.79 | $0.79 | 1,936,000 | — | — |
| 1985-11-13 | $0.78 | $0.78 | 1,020,800 | — | — |
| 1985-11-12 | $0.78 | $0.79 | 3,315,200 | — | — |
| 1985-11-11 | $0.78 | $0.79 | 1,401,600 | — | — |
| 1985-11-08 | $0.78 | $0.78 | 1,084,800 | — | — |
| 1985-11-07 | $0.77 | $0.78 | 7,148,800 | — | — |
| 1985-11-06 | $0.75 | $0.76 | 1,488,000 | — | — |
| 1985-11-05 | $0.74 | $0.74 | 2,668,800 | — | — |
| 1985-11-04 | $0.70 | $0.70 | 2,598,400 | — | — |
| 1985-11-01 | $0.69 | $0.70 | 4,096,000 | — | — |
| 1985-10-31 | $0.70 | $0.70 | 7,692,800 | — | — |
| 1985-10-30 | $0.72 | $0.72 | 1,705,600 | — | — |
| 1985-10-29 | $0.71 | $0.72 | 1,536,000 | — | — |
| 1985-10-28 | $0.71 | $0.71 | 2,780,800 | — | — |
| 1985-10-25 | $0.70 | $0.71 | 553,600 | — | — |
| 1985-10-24 | $0.71 | $0.71 | 3,430,400 | — | — |
| 1985-10-23 | $0.70 | $0.71 | 396,800 | — | — |
| 1985-10-22 | $0.71 | $0.71 | 172,800 | — | — |
| 1985-10-21 | $0.71 | $0.71 | 1,478,400 | — | — |
| 1985-10-18 | $0.70 | $0.70 | 6,156,800 | — | — |
| 1985-10-17 | $0.71 | $0.72 | 1,523,200 | — | — |
| 1985-10-16 | $0.69 | $0.69 | 691,200 | — | — |
| 1985-10-15 | $0.69 | $0.69 | 1,632,000 | — | — |
| 1985-10-14 | $0.67 | $0.68 | 1,024,000 | — | — |
| 1985-10-11 | $0.66 | $0.67 | 2,092,800 | — | — |
| 1985-10-10 | $0.66 | $0.67 | 1,385,600 | — | — |
| 1985-10-09 | $0.66 | $0.66 | 688,000 | — | — |
| 1985-10-08 | $0.66 | $0.66 | 1,580,800 | — | — |
| 1985-10-07 | $0.66 | $0.66 | 2,256,000 | — | — |
| 1985-10-04 | $0.66 | $0.67 | 2,144,000 | — | — |
| 1985-10-03 | $0.68 | $0.68 | 1,497,600 | — | — |
| 1985-10-02 | $0.67 | $0.67 | 2,633,600 | — | — |
| 1985-10-01 | $0.68 | $0.68 | 3,638,400 | — | — |
| 1985-09-30 | $0.66 | $0.67 | 4,035,200 | — | — |
| 1985-09-26 | $0.67 | $0.67 | 1,801,600 | — | — |
| 1985-09-25 | $0.69 | $0.69 | 2,323,200 | — | — |
| 1985-09-24 | $0.71 | $0.71 | 704,000 | — | — |
| 1985-09-23 | $0.70 | $0.70 | 329,600 | — | — |
| 1985-09-20 | $0.68 | $0.68 | 1,276,800 | — | — |
| 1985-09-19 | $0.68 | $0.69 | 1,315,200 | — | — |
| 1985-09-18 | $0.67 | $0.67 | 3,945,600 | — | — |
| 1985-09-17 | $0.68 | $0.68 | 2,675,200 | — | — |
| 1985-09-16 | $0.68 | $0.68 | 684,800 | — | — |
| 1985-09-13 | $0.69 | $0.69 | 1,619,200 | — | — |
| 1985-09-12 | $0.69 | $0.69 | 1,222,400 | — | — |
| 1985-09-11 | $0.69 | $0.69 | 3,660,800 | — | — |
| 1985-09-10 | $0.67 | $0.67 | 2,032,000 | — | — |
| 1985-09-09 | $0.72 | $0.72 | 598,400 | — | — |
| 1985-09-06 | $0.74 | $0.74 | 521,600 | — | — |
| 1985-09-05 | $0.74 | $0.74 | 2,121,600 | — | — |
| 1985-09-04 | $0.75 | $0.75 | 1,900,800 | — | — |
| 1985-09-03 | $0.75 | $0.75 | 1,155,200 | — | — |
| 1985-08-30 | $0.75 | $0.75 | 3,724,800 | — | — |
| 1985-08-29 | $0.75 | $0.75 | 5,769,600 | — | — |
| 1985-08-28 | $0.77 | $0.77 | 1,078,400 | — | — |
| 1985-08-27 | $0.77 | $0.77 | 704,000 | — | — |
| 1985-08-26 | $0.77 | $0.77 | 412,800 | — | — |
| 1985-08-23 | $0.78 | $0.78 | 710,400 | — | — |
| 1985-08-22 | $0.77 | $0.77 | 2,854,400 | — | — |
| 1985-08-21 | $0.75 | $0.75 | 2,441,600 | — | — |
| 1985-08-20 | $0.73 | $0.73 | 2,150,400 | — | — |
| 1985-08-19 | $0.73 | $0.73 | 656,000 | — | — |
| 1985-08-16 | $0.72 | $0.73 | 678,400 | — | — |
| 1985-08-15 | $0.72 | $0.73 | 838,400 | — | — |
| 1985-08-14 | $0.73 | $0.73 | 3,884,800 | — | — |
| 1985-08-13 | $0.73 | $0.73 | 1,280,000 | — | — |
| 1985-08-12 | $0.72 | $0.72 | 444,800 | — | — |
| 1985-08-09 | $0.74 | $0.74 | 2,137,600 | — | — |
| 1985-08-08 | $0.75 | $0.75 | 2,336,000 | — | — |
| 1985-08-07 | $0.75 | $0.75 | 2,883,200 | — | — |
| 1985-08-06 | $0.76 | $0.76 | 1,872,000 | — | — |
| 1985-08-05 | $0.75 | $0.75 | 2,905,600 | — | — |
| 1985-08-02 | $0.77 | $0.78 | 3,241,600 | — | — |
| 1985-08-01 | $0.80 | $0.80 | 1,574,400 | — | — |
| 1985-07-31 | $0.80 | $0.80 | 4,012,800 | — | — |
| 1985-07-30 | $0.77 | $0.78 | 3,676,800 | — | — |
| 1985-07-29 | $0.79 | $0.79 | 1,321,600 | — | — |
| 1985-07-26 | $0.81 | $0.81 | 784,000 | — | — |
| 1985-07-25 | $0.81 | $0.82 | 905,600 | — | — |
| 1985-07-24 | $0.82 | $0.83 | 5,155,200 | — | — |
| 1985-07-23 | $0.87 | $0.87 | 2,310,400 | — | — |
| 1985-07-22 | $0.90 | $0.91 | 697,600 | — | — |
| 1985-07-19 | $0.91 | $0.91 | 764,800 | — | — |
| 1985-07-18 | $0.89 | $0.89 | 976,000 | — | — |
| 1985-07-17 | $0.88 | $0.89 | 3,078,400 | — | — |
| 1985-07-16 | $0.88 | $0.88 | 6,966,400 | — | — |
| 1985-07-15 | $0.88 | $0.88 | 1,827,200 | — | — |
| 1985-07-12 | $0.89 | $0.89 | 1,641,600 | — | — |
| 1985-07-11 | $0.89 | $0.89 | 992,000 | — | — |
| 1985-07-10 | $0.88 | $0.88 | 2,332,800 | — | — |
| 1985-07-09 | $0.88 | $0.88 | 1,849,600 | — | — |
| 1985-07-08 | $0.86 | $0.86 | 2,131,200 | — | — |
| 1985-07-05 | $0.86 | $0.86 | 1,132,800 | — | — |
| 1985-07-03 | $0.85 | $0.85 | 582,400 | — | — |
| 1985-07-02 | $0.84 | $0.84 | 5,916,800 | — | — |
| 1985-07-01 | $0.84 | $0.84 | 403,200 | — | — |
| 1985-06-28 | $0.84 | $0.84 | 1,062,400 | — | — |
| 1985-06-27 | $0.84 | $0.84 | 4,086,400 | — | — |
| 1985-06-26 | $0.82 | $0.82 | 2,534,400 | — | — |
| 1985-06-25 | $0.80 | $0.80 | 4,633,600 | — | — |
| 1985-06-24 | $0.77 | $0.77 | 2,057,600 | — | — |
| 1985-06-21 | $0.78 | $0.78 | 9,148,800 | — | — |
| 1985-06-20 | $0.81 | $0.81 | 1,452,800 | — | — |
| 1985-06-19 | $0.83 | $0.83 | 1,123,200 | — | — |
| 1985-06-18 | $0.84 | $0.84 | 4,147,200 | — | — |
| 1985-06-17 | $0.84 | $0.84 | 1,926,400 | — | — |
| 1985-06-14 | $0.84 | $0.84 | 2,160,000 | — | — |
| 1985-06-13 | $0.86 | $0.86 | 4,086,400 | — | — |
| 1985-06-12 | $0.89 | $0.89 | 3,929,600 | — | — |
| 1985-06-11 | $0.90 | $0.90 | 4,611,200 | — | — |
| 1985-06-10 | $0.91 | $0.91 | 3,168,000 | — | — |
| 1985-06-07 | $0.90 | $0.90 | 5,968,000 | — | — |
| 1985-06-06 | $0.91 | $0.91 | 1,948,800 | — | — |
| 1985-06-05 | $0.90 | $0.90 | 4,806,400 | — | — |
| 1985-06-04 | $0.88 | $0.88 | 1,529,600 | — | — |
| 1985-06-03 | $0.90 | $0.90 | 1,779,200 | — | — |
| 1985-05-31 | $0.90 | $0.90 | 1,481,600 | — | — |
| 1985-05-30 | $0.92 | $0.92 | 374,400 | — | — |
| 1985-05-29 | $0.92 | $0.92 | 7,638,400 | — | — |
| 1985-05-28 | $0.92 | $0.92 | 4,633,600 | — | — |
| 1985-05-24 | $0.93 | $0.93 | 4,809,600 | — | — |
| 1985-05-23 | $0.95 | $0.95 | 1,347,200 | — | — |
| 1985-05-22 | $0.96 | $0.96 | 4,115,200 | — | — |
| 1985-05-21 | $0.95 | $0.95 | 3,328,000 | — | — |
| 1985-05-20 | $0.92 | $0.92 | 1,292,800 | — | — |
| 1985-05-17 | $0.90 | $0.90 | 409,600 | — | — |
| 1985-05-16 | $0.89 | $0.89 | 2,486,400 | — | — |
| 1985-05-15 | $0.88 | $0.88 | 2,716,800 | — | — |
| 1985-05-14 | $0.87 | $0.87 | 1,849,600 | — | — |
| 1985-05-13 | $0.85 | $0.85 | 6,582,400 | — | — |
| 1985-05-10 | $0.84 | $0.84 | 1,676,800 | — | — |
| 1985-05-09 | $0.83 | $0.83 | 1,436,800 | — | — |
| 1985-05-08 | $0.83 | $0.83 | 278,400 | — | — |
| 1985-05-07 | $0.83 | $0.83 | 2,774,400 | — | — |
| 1985-05-06 | $0.84 | $0.84 | 390,400 | — | — |
| 1985-05-03 | $0.84 | $0.84 | 588,800 | — | — |
| 1985-05-02 | $0.82 | $0.82 | 643,200 | — | — |
| 1985-05-01 | $0.82 | $0.82 | 995,200 | — | — |
| 1985-04-30 | $0.82 | $0.82 | 3,526,400 | — | — |
| 1985-04-29 | $0.84 | $0.84 | 534,400 | — | — |
| 1985-04-26 | $0.84 | $0.84 | 1,296,000 | — | — |
| 1985-04-25 | $0.83 | $0.83 | 313,600 | — | — |
| 1985-04-24 | $0.82 | $0.82 | 646,400 | — | — |
| 1985-04-23 | $0.83 | $0.83 | 1,264,000 | — | — |
| 1985-04-22 | $0.83 | $0.83 | 275,200 | — | — |
| 1985-04-19 | $0.84 | $0.84 | 374,400 | — | — |
| 1985-04-18 | $0.82 | $0.82 | 1,724,800 | — | — |
| 1985-04-17 | $0.83 | $0.83 | 377,600 | — | — |
| 1985-04-16 | $0.82 | $0.82 | 1,049,600 | — | — |
| 1985-04-15 | $0.83 | $0.83 | 246,400 | — | — |
| 1985-04-12 | $0.83 | $0.83 | 451,200 | — | — |
| 1985-04-11 | $0.83 | $0.83 | 1,753,600 | — | — |
| 1985-04-10 | $0.82 | $0.82 | 249,600 | — | — |
| 1985-04-09 | $0.80 | $0.80 | 1,680,000 | — | — |
| 1985-04-08 | $0.82 | $0.82 | 2,144,000 | — | — |
| 1985-04-04 | $0.82 | $0.82 | 3,084,800 | — | — |
| 1985-04-03 | $0.83 | $0.83 | 1,404,800 | — | — |
| 1985-04-02 | $0.84 | $0.84 | 624,000 | — | — |
| 1985-04-01 | $0.84 | $0.84 | 403,200 | — | — |
| 1985-03-29 | $0.85 | $0.85 | 3,145,600 | — | — |
| 1985-03-28 | $0.84 | $0.84 | 1,267,200 | — | — |
| 1985-03-27 | $0.84 | $0.84 | 899,200 | — | — |
| 1985-03-26 | $0.83 | $0.83 | 563,200 | — | — |
| 1985-03-25 | $0.83 | $0.83 | 713,600 | — | — |
| 1985-03-22 | $0.83 | $0.83 | 4,883,200 | — | — |
| 1985-03-21 | $0.82 | $0.82 | 2,396,800 | — | — |
| 1985-03-20 | $0.83 | $0.83 | 1,750,400 | — | — |
| 1985-03-19 | $0.84 | $0.84 | 3,267,200 | — | — |
| 1985-03-18 | $0.86 | $0.86 | 1,888,000 | — | — |
| 1985-03-15 | $0.89 | $0.89 | 2,838,400 | — | — |
| 1985-03-14 | $0.88 | $0.88 | 3,206,400 | — | — |
| 1985-03-13 | $0.89 | $0.89 | 2,819,200 | — | — |
| 1985-03-12 | $0.88 | $0.88 | 531,200 | — | — |
| 1985-03-11 | $0.89 | $0.89 | 1,372,800 | — | — |
| 1985-03-08 | $0.88 | $0.88 | 828,800 | — | — |
| 1985-03-07 | $0.88 | $0.88 | 3,289,600 | — | — |
| 1985-03-06 | $0.88 | $0.88 | 1,532,800 | — | — |
| 1985-03-05 | $0.89 | $0.89 | 4,867,200 | — | — |
| 1985-03-04 | $0.90 | $0.90 | 1,504,000 | — | — |
| 1985-03-01 | $0.89 | $0.89 | 995,200 | — | — |
| 1985-02-28 | $0.89 | $0.89 | 1,097,600 | — | — |
| 1985-02-27 | $0.90 | $0.90 | 745,600 | — | — |
| 1985-02-26 | $0.90 | $0.90 | 1,968,000 | — | — |
| 1985-02-25 | $0.90 | $0.90 | 2,137,600 | — | — |
| 1985-02-22 | $0.91 | $0.91 | 1,542,400 | — | — |
| 1985-02-21 | $0.91 | $0.91 | 1,523,200 | — | — |
| 1985-02-20 | $0.92 | $0.92 | 2,208,000 | — | — |
| 1985-02-19 | $0.93 | $0.93 | 4,723,200 | — | — |
| 1985-02-15 | $0.90 | $0.90 | 617,600 | — | — |
| 1985-02-14 | $0.89 | $0.89 | 2,684,800 | — | — |
| 1985-02-13 | $0.88 | $0.88 | 4,240,000 | — | — |
| 1985-02-12 | $0.87 | $0.87 | 992,000 | — | — |
| 1985-02-11 | $0.86 | $0.86 | 1,619,200 | — | — |
| 1985-02-08 | $0.86 | $0.86 | 8,115,200 | — | — |
| 1985-02-07 | $0.86 | $0.86 | 5,763,200 | — | — |
| 1985-02-06 | $0.87 | $0.87 | 3,196,800 | — | — |
| 1985-02-05 | $0.88 | $0.88 | 1,491,200 | — | — |
| 1985-02-04 | $0.88 | $0.88 | 2,451,200 | — | — |
| 1985-02-01 | $0.87 | $0.87 | 5,318,400 | — | — |
| 1985-01-31 | $0.87 | $0.87 | 3,670,400 | — | — |
| 1985-01-30 | $0.90 | $0.90 | 1,328,000 | — | — |
| 1985-01-29 | $0.91 | $0.91 | 5,545,600 | — | — |
| 1985-01-28 | $0.89 | $0.89 | 2,761,600 | — | — |
| 1985-01-25 | $0.88 | $0.88 | 3,344,000 | — | — |
| 1985-01-24 | $0.89 | $0.89 | 1,974,400 | — | — |
| 1985-01-23 | $0.91 | $0.91 | 3,177,600 | — | — |
| 1985-01-22 | $0.90 | $0.90 | 6,054,400 | — | — |
| 1985-01-21 | $0.88 | $0.88 | 5,798,400 | — | — |
| 1985-01-18 | $0.83 | $0.83 | 390,400 | — | — |
| 1985-01-17 | $0.83 | $0.83 | 876,800 | — | — |
| 1985-01-16 | $0.82 | $0.82 | 3,212,800 | — | — |
| 1985-01-15 | $0.80 | $0.80 | 12,448,000 | — | — |
| 1985-01-14 | $0.79 | $0.79 | 4,556,800 | — | — |
| 1985-01-11 | $0.79 | $0.79 | 7,456,000 | — | — |
| 1985-01-10 | $0.79 | $0.79 | 3,990,400 | — | — |
| 1985-01-09 | $0.78 | $0.78 | 2,348,800 | — | — |
| 1985-01-08 | $0.77 | $0.77 | 3,129,600 | — | — |
| 1985-01-07 | $0.77 | $0.77 | 2,102,400 | — | — |
| 1985-01-04 | $0.77 | $0.77 | 3,702,400 | — | — |
| 1985-01-03 | $0.77 | $0.77 | 2,604,800 | — | — |
| 1985-01-02 | $0.77 | $0.77 | 1,443,200 | — | — |