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
- 1980-01-02 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 | $1.18 | $1.23 | 3,453,638 | — | — |
| 1985-12-30 | $1.19 | $1.24 | 2,259,900 | — | — |
| 1985-12-27 | $1.20 | $1.26 | 289,322 | — | — |
| 1985-12-26 | $1.18 | $1.23 | 2,499,103 | — | — |
| 1985-12-24 | $1.20 | $1.25 | 457,903 | — | — |
| 1985-12-23 | $1.18 | $1.23 | 2,843,100 | — | — |
| 1985-12-20 | $1.21 | $1.27 | 1,293,975 | — | — |
| 1985-12-19 | $1.20 | $1.25 | 1,460,278 | — | — |
| 1985-12-18 | $1.21 | $1.27 | 6,982,453 | — | — |
| 1985-12-17 | $1.25 | $1.31 | 2,540,109 | — | — |
| 1985-12-16 | $1.29 | $1.35 | 5,301,197 | — | — |
| 1985-12-13 | $1.29 | $1.35 | 1,970,578 | — | — |
| 1985-12-12 | $1.28 | $1.34 | 3,175,706 | — | — |
| 1985-12-11 | $1.30 | $1.36 | 6,848,044 | — | — |
| 1985-12-10 | $1.27 | $1.32 | 3,562,988 | — | — |
| 1985-12-09 | $1.25 | $1.30 | 13,600,406 | — | — |
| 1985-12-06 | $1.22 | $1.28 | 1,893,122 | — | — |
| 1985-12-05 | $1.26 | $1.32 | 4,415,006 | — | — |
| 1985-12-04 | $1.27 | $1.33 | 6,419,756 | — | — |
| 1985-12-03 | $1.26 | $1.31 | 5,073,384 | — | — |
| 1985-12-02 | $1.25 | $1.30 | 1,838,447 | — | — |
| 1985-11-29 | $1.26 | $1.31 | 2,783,869 | — | — |
| 1985-11-27 | $1.22 | $1.27 | 9,007,706 | — | — |
| 1985-11-26 | $1.20 | $1.25 | 2,248,509 | — | — |
| 1985-11-25 | $1.19 | $1.24 | 5,629,247 | — | — |
| 1985-11-22 | $1.22 | $1.28 | 5,050,603 | — | — |
| 1985-11-21 | $1.21 | $1.27 | 7,100,916 | — | — |
| 1985-11-20 | $1.18 | $1.23 | 4,574,475 | — | — |
| 1985-11-19 | $1.15 | $1.20 | 1,016,044 | — | — |
| 1985-11-18 | $1.14 | $1.19 | 2,818,041 | — | — |
| 1985-11-15 | $1.14 | $1.19 | 863,409 | — | — |
| 1985-11-14 | $1.15 | $1.20 | 811,013 | — | — |
| 1985-11-13 | $1.15 | $1.20 | 2,043,478 | — | — |
| 1985-11-12 | $1.18 | $1.23 | 3,986,719 | — | — |
| 1985-11-11 | $1.17 | $1.23 | 2,751,975 | — | — |
| 1985-11-08 | $1.17 | $1.23 | 3,979,884 | — | — |
| 1985-11-07 | $1.14 | $1.19 | 1,947,797 | — | — |
| 1985-11-06 | $1.13 | $1.18 | 3,991,275 | — | — |
| 1985-11-05 | $1.14 | $1.19 | 6,392,419 | — | — |
| 1985-11-04 | $1.12 | $1.17 | 7,656,778 | — | — |
| 1985-11-01 | $1.10 | $1.15 | 5,403,713 | — | — |
| 1985-10-31 | $1.07 | $1.12 | 3,253,163 | — | — |
| 1985-10-30 | $1.05 | $1.10 | 5,779,603 | — | — |
| 1985-10-29 | $1.05 | $1.09 | 6,870,825 | — | — |
| 1985-10-28 | $1.01 | $1.05 | 649,266 | — | — |
| 1985-10-25 | $1.00 | $1.04 | 3,020,794 | — | — |
| 1985-10-24 | $1.03 | $1.08 | 854,297 | — | — |
| 1985-10-23 | $1.03 | $1.08 | 2,196,113 | — | — |
| 1985-10-22 | $1.04 | $1.09 | 6,590,616 | — | — |
| 1985-10-21 | $1.04 | $1.09 | 1,312,200 | — | — |
| 1985-10-18 | $1.05 | $1.10 | 1,366,875 | — | — |
| 1985-10-17 | $1.06 | $1.11 | 2,084,484 | — | — |
| 1985-10-16 | $1.05 | $1.10 | 2,474,044 | — | — |
| 1985-10-15 | $1.05 | $1.10 | 2,444,428 | — | — |
| 1985-10-14 | $1.10 | $1.15 | 1,168,678 | — | — |
| 1985-10-11 | $1.08 | $1.13 | 1,879,453 | — | — |
| 1985-10-10 | $1.06 | $1.11 | 419,175 | — | — |
| 1985-10-09 | $1.06 | $1.11 | 526,247 | — | — |
| 1985-10-08 | $1.06 | $1.11 | 1,439,775 | — | — |
| 1985-10-07 | $1.02 | $1.07 | 626,484 | — | — |
| 1985-10-04 | $1.03 | $1.08 | 2,271,291 | — | — |
| 1985-10-03 | $1.04 | $1.09 | 2,922,834 | — | — |
| 1985-10-02 | $1.04 | $1.08 | 1,735,931 | — | — |
| 1985-10-01 | $1.05 | $1.10 | 2,228,006 | — | — |
| 1985-09-30 | $1.02 | $1.06 | 1,606,078 | — | — |
| 1985-09-26 | $1.06 | $1.11 | 1,002,375 | — | — |
| 1985-09-25 | $1.07 | $1.12 | 3,727,013 | — | — |
| 1985-09-24 | $1.08 | $1.12 | 482,963 | — | — |
| 1985-09-23 | $1.10 | $1.15 | 1,401,047 | — | — |
| 1985-09-20 | $1.12 | $1.17 | 3,508,313 | — | — |
| 1985-09-19 | $1.09 | $1.13 | 3,346,566 | — | — |
| 1985-09-18 | $1.06 | $1.11 | 4,196,306 | — | — |
| 1985-09-17 | $1.05 | $1.10 | 4,127,963 | — | — |
| 1985-09-16 | $1.05 | $1.10 | 4,711,163 | — | — |
| 1985-09-13 | $1.06 | $1.11 | 5,526,731 | — | — |
| 1985-09-12 | $1.10 | $1.15 | 4,645,097 | — | — |
| 1985-09-11 | $1.12 | $1.17 | 366,778 | — | — |
| 1985-09-10 | $1.12 | $1.17 | 2,394,309 | — | — |
| 1985-09-09 | $1.14 | $1.19 | 4,424,119 | — | — |
| 1985-09-06 | $1.16 | $1.21 | 1,275,750 | — | — |
| 1985-09-05 | $1.14 | $1.19 | 1,191,459 | — | — |
| 1985-09-04 | $1.15 | $1.20 | 2,143,716 | — | — |
| 1985-09-03 | $1.20 | $1.25 | 4,239,591 | — | — |
| 1985-08-30 | $1.22 | $1.28 | 1,583,297 | — | — |
| 1985-08-29 | $1.21 | $1.26 | 277,931 | — | — |
| 1985-08-28 | $1.23 | $1.28 | 8,882,409 | — | — |
| 1985-08-27 | $1.22 | $1.27 | 3,036,741 | — | — |
| 1985-08-26 | $1.23 | $1.29 | 758,616 | — | — |
| 1985-08-23 | $1.26 | $1.31 | 776,841 | — | — |
| 1985-08-22 | $1.28 | $1.34 | 3,353,400 | — | — |
| 1985-08-21 | $1.31 | $1.36 | 3,599,438 | — | — |
| 1985-08-20 | $1.27 | $1.33 | 1,132,228 | — | — |
| 1985-08-19 | $1.27 | $1.32 | 824,681 | — | — |
| 1985-08-16 | $1.25 | $1.30 | 1,877,175 | — | — |
| 1985-08-15 | $1.26 | $1.32 | 3,925,209 | — | — |
| 1985-08-14 | $1.29 | $1.34 | 1,886,288 | — | — |
| 1985-08-13 | $1.27 | $1.33 | 799,622 | — | — |
| 1985-08-12 | $1.27 | $1.32 | 2,187,000 | — | — |
| 1985-08-09 | $1.28 | $1.34 | 3,672,338 | — | — |
| 1985-08-08 | $1.27 | $1.32 | 1,879,453 | — | — |
| 1985-08-07 | $1.25 | $1.30 | 2,082,206 | — | — |
| 1985-08-06 | $1.27 | $1.32 | 1,899,956 | — | — |
| 1985-08-05 | $1.27 | $1.33 | 781,397 | — | — |
| 1985-08-02 | $1.28 | $1.34 | 1,469,391 | — | — |
| 1985-08-01 | $1.29 | $1.34 | 2,480,878 | — | — |
| 1985-07-31 | $1.25 | $1.30 | 1,487,616 | — | — |
| 1985-07-30 | $1.22 | $1.27 | 1,241,578 | — | — |
| 1985-07-29 | $1.20 | $1.25 | 1,410,159 | — | — |
| 1985-07-26 | $1.26 | $1.32 | 678,881 | — | — |
| 1985-07-25 | $1.28 | $1.34 | 2,451,263 | — | — |
| 1985-07-24 | $1.29 | $1.34 | 1,790,606 | — | — |
| 1985-07-23 | $1.32 | $1.37 | 5,330,813 | — | — |
| 1985-07-22 | $1.31 | $1.37 | 1,045,659 | — | — |
| 1985-07-19 | $1.33 | $1.39 | 3,574,378 | — | — |
| 1985-07-18 | $1.32 | $1.38 | 4,018,613 | — | — |
| 1985-07-17 | $1.35 | $1.41 | 2,713,247 | — | — |
| 1985-07-16 | $1.36 | $1.41 | 5,597,353 | — | — |
| 1985-07-15 | $1.34 | $1.40 | 8,611,313 | — | — |
| 1985-07-12 | $1.33 | $1.39 | 5,244,244 | — | — |
| 1985-07-11 | $1.27 | $1.33 | 5,346,759 | — | — |
| 1985-07-10 | $1.26 | $1.32 | 4,727,109 | — | — |
| 1985-07-09 | $1.26 | $1.32 | 3,763,463 | — | — |
| 1985-07-08 | $1.27 | $1.32 | 2,038,922 | — | — |
| 1985-07-05 | $1.26 | $1.31 | 2,437,594 | — | — |
| 1985-07-03 | $1.23 | $1.28 | 3,401,241 | — | — |
| 1985-07-02 | $1.23 | $1.29 | 2,280,403 | — | — |
| 1985-07-01 | $1.23 | $1.28 | 1,442,053 | — | — |
| 1985-06-28 | $1.22 | $1.27 | 4,490,184 | — | — |
| 1985-06-27 | $1.18 | $1.23 | 2,786,147 | — | — |
| 1985-06-26 | $1.17 | $1.22 | 3,631,331 | — | — |
| 1985-06-25 | $1.16 | $1.21 | 2,364,694 | — | — |
| 1985-06-24 | $1.15 | $1.20 | 790,509 | — | — |
| 1985-06-21 | $1.14 | $1.19 | 3,111,919 | — | — |
| 1985-06-20 | $1.16 | $1.21 | 2,043,478 | — | — |
| 1985-06-19 | $1.16 | $1.21 | 2,747,419 | — | — |
| 1985-06-18 | $1.19 | $1.24 | 4,647,375 | — | — |
| 1985-06-17 | $1.19 | $1.24 | 4,194,028 | — | — |
| 1985-06-14 | $1.19 | $1.24 | 2,478,600 | — | — |
| 1985-06-13 | $1.19 | $1.24 | 2,253,066 | — | — |
| 1985-06-12 | $1.21 | $1.26 | 3,166,594 | — | — |
| 1985-06-11 | $1.19 | $1.24 | 1,626,581 | — | — |
| 1985-06-10 | $1.18 | $1.23 | 1,669,866 | — | — |
| 1985-06-07 | $1.18 | $1.23 | 1,492,172 | — | — |
| 1985-06-06 | $1.19 | $1.24 | 1,635,694 | — | — |
| 1985-06-05 | $1.20 | $1.25 | 6,777,422 | — | — |
| 1985-06-04 | $1.17 | $1.22 | 6,399,253 | — | — |
| 1985-06-03 | $1.11 | $1.15 | 1,590,131 | — | — |
| 1985-05-31 | $1.09 | $1.13 | 13,725,703 | — | — |
| 1985-05-30 | $1.06 | $1.10 | 7,212,544 | — | — |
| 1985-05-29 | $1.07 | $1.11 | 5,499,394 | — | — |
| 1985-05-28 | $1.09 | $1.13 | 261,984 | — | — |
| 1985-05-24 | $1.09 | $1.13 | 2,761,088 | — | — |
| 1985-05-23 | $1.07 | $1.11 | 277,931 | — | — |
| 1985-05-22 | $1.09 | $1.13 | 7,996,219 | — | — |
| 1985-05-21 | $1.09 | $1.14 | 783,675 | — | — |
| 1985-05-20 | $1.10 | $1.14 | 2,159,663 | — | — |
| 1985-05-17 | $1.07 | $1.11 | 997,819 | — | — |
| 1985-05-16 | $1.07 | $1.11 | 635,597 | — | — |
| 1985-05-15 | $1.06 | $1.11 | 1,157,288 | — | — |
| 1985-05-14 | $1.07 | $1.11 | 526,247 | — | — |
| 1985-05-13 | $1.08 | $1.12 | 902,138 | — | — |
| 1985-05-10 | $1.06 | $1.11 | 3,806,747 | — | — |
| 1985-05-09 | $1.06 | $1.11 | 3,439,969 | — | — |
| 1985-05-08 | $1.05 | $1.09 | 3,590,325 | — | — |
| 1985-05-07 | $1.04 | $1.09 | 2,209,781 | — | — |
| 1985-05-06 | $1.03 | $1.07 | 3,453,638 | — | — |
| 1985-05-03 | $1.05 | $1.10 | 2,499,103 | — | — |
| 1985-05-02 | $0.99 | $1.03 | 2,754,253 | — | — |
| 1985-05-01 | $0.98 | $1.02 | 621,928 | — | — |
| 1985-04-30 | $0.97 | $1.01 | 1,141,341 | — | — |
| 1985-04-29 | $0.97 | $1.01 | 2,002,472 | — | — |
| 1985-04-26 | $0.94 | $0.98 | 1,829,334 | — | — |
| 1985-04-25 | $0.97 | $1.01 | 2,339,634 | — | — |
| 1985-04-24 | $0.97 | $1.01 | 2,512,772 | — | — |
| 1985-04-23 | $0.97 | $1.01 | 4,002,666 | — | — |
| 1985-04-22 | $0.97 | $1.01 | 6,119,044 | — | — |
| 1985-04-19 | $1.02 | $1.06 | 457,903 | — | — |
| 1985-04-18 | $1.02 | $1.06 | 959,091 | — | — |
| 1985-04-17 | $1.01 | $1.05 | 3,920,653 | — | — |
| 1985-04-16 | $1.03 | $1.07 | 414,619 | — | — |
| 1985-04-15 | $1.02 | $1.06 | 1,870,341 | — | — |
| 1985-04-12 | $1.04 | $1.09 | 143,522 | — | — |
| 1985-04-11 | $1.03 | $1.07 | 676,603 | — | — |
| 1985-04-10 | $1.05 | $1.10 | 179,972 | — | — |
| 1985-04-09 | $1.05 | $1.10 | 669,769 | — | — |
| 1985-04-08 | $1.05 | $1.10 | 3,184,819 | — | — |
| 1985-04-04 | $1.06 | $1.10 | 2,512,772 | — | — |
| 1985-04-03 | $1.05 | $1.09 | 558,141 | — | — |
| 1985-04-02 | $1.04 | $1.09 | 1,264,359 | — | — |
| 1985-04-01 | $1.07 | $1.11 | 977,316 | — | — |
| 1985-03-29 | $1.08 | $1.12 | 692,550 | — | — |
| 1985-03-28 | $1.06 | $1.11 | 1,717,706 | — | — |
| 1985-03-27 | $1.05 | $1.10 | 1,653,919 | — | — |
| 1985-03-26 | $1.05 | $1.09 | 1,104,891 | — | — |
| 1985-03-25 | $1.04 | $1.09 | 123,019 | — | — |
| 1985-03-22 | $1.05 | $1.09 | 799,622 | — | — |
| 1985-03-21 | $1.04 | $1.08 | 592,313 | — | — |
| 1985-03-20 | $1.06 | $1.10 | 594,591 | — | — |
| 1985-03-19 | $1.08 | $1.12 | 2,733,750 | — | — |
| 1985-03-18 | $1.09 | $1.13 | 2,499,103 | — | — |
| 1985-03-15 | $1.10 | $1.14 | 3,150,647 | — | — |
| 1985-03-14 | $1.10 | $1.14 | 2,059,425 | — | — |
| 1985-03-13 | $1.10 | $1.14 | 2,243,953 | — | — |
| 1985-03-12 | $1.14 | $1.19 | 6,606,563 | — | — |
| 1985-03-11 | $1.11 | $1.15 | 5,724,928 | — | — |
| 1985-03-08 | $1.06 | $1.10 | 1,881,731 | — | — |
| 1985-03-07 | $1.05 | $1.10 | 674,325 | — | — |
| 1985-03-06 | $1.06 | $1.11 | 997,819 | — | — |
| 1985-03-05 | $1.09 | $1.13 | 4,050,506 | — | — |
| 1985-03-04 | $1.11 | $1.15 | 1,136,784 | — | — |
| 1985-03-01 | $1.11 | $1.16 | 3,670,059 | — | — |
| 1985-02-28 | $1.09 | $1.13 | 587,756 | — | — |
| 1985-02-27 | $1.09 | $1.14 | 1,499,006 | — | — |
| 1985-02-26 | $1.09 | $1.13 | 5,421,938 | — | — |
| 1985-02-25 | $1.06 | $1.11 | 603,703 | — | — |
| 1985-02-22 | $1.06 | $1.10 | 1,280,306 | — | — |
| 1985-02-21 | $1.06 | $1.10 | 1,166,400 | — | — |
| 1985-02-20 | $1.09 | $1.13 | 8,032,669 | — | — |
| 1985-02-19 | $1.08 | $1.12 | 1,877,175 | — | — |
| 1985-02-15 | $1.10 | $1.15 | 3,995,831 | — | — |
| 1985-02-14 | $1.11 | $1.15 | 1,173,234 | — | — |
| 1985-02-13 | $1.13 | $1.18 | 2,421,647 | — | — |
| 1985-02-12 | $1.11 | $1.16 | 2,517,328 | — | — |
| 1985-02-11 | $1.12 | $1.16 | 3,576,656 | — | — |
| 1985-02-08 | $1.14 | $1.18 | 3,039,019 | — | — |
| 1985-02-07 | $1.13 | $1.18 | 2,861,325 | — | — |
| 1985-02-06 | $1.09 | $1.13 | 5,298,919 | — | — |
| 1985-02-05 | $1.11 | $1.15 | 1,827,056 | — | — |
| 1985-02-04 | $1.11 | $1.15 | 1,216,519 | — | — |
| 1985-02-01 | $1.10 | $1.14 | 1,578,741 | — | — |
| 1985-01-31 | $1.11 | $1.15 | 6,442,538 | — | — |
| 1985-01-30 | $1.12 | $1.17 | 4,995,928 | — | — |
| 1985-01-29 | $1.09 | $1.13 | 1,535,456 | — | — |
| 1985-01-28 | $1.08 | $1.12 | 3,465,028 | — | — |
| 1985-01-25 | $1.04 | $1.08 | 3,442,247 | — | — |
| 1985-01-24 | $1.01 | $1.05 | 3,633,609 | — | — |
| 1985-01-23 | $1.05 | $1.10 | 1,353,206 | — | — |
| 1985-01-22 | $1.04 | $1.08 | 2,870,438 | — | — |
| 1985-01-21 | $1.03 | $1.07 | 5,446,997 | — | — |
| 1985-01-18 | $1.03 | $1.07 | 6,278,513 | — | — |
| 1985-01-17 | $1.05 | $1.10 | 9,604,575 | — | — |
| 1985-01-16 | $1.09 | $1.14 | 3,713,344 | — | — |
| 1985-01-15 | $1.09 | $1.13 | 3,173,428 | — | — |
| 1985-01-14 | $1.06 | $1.10 | 3,629,053 | — | — |
| 1985-01-11 | $1.01 | $1.05 | 4,198,584 | — | — |
| 1985-01-10 | $1.00 | $1.04 | 4,622,316 | — | — |
| 1985-01-09 | $1.00 | $1.04 | 1,325,869 | — | — |
| 1985-01-08 | $0.99 | $1.03 | 690,272 | — | — |
| 1985-01-07 | $0.99 | $1.03 | 2,362,416 | — | — |
| 1985-01-04 | $0.95 | $0.99 | 457,903 | — | — |
| 1985-01-03 | $0.97 | $1.00 | 1,232,466 | — | — |
| 1985-01-02 | $0.97 | $1.00 | 2,061,703 | — | — |