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
- 1984-06-01 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 | $0.85 | $0.85 | 1,588,000 | — | — |
| 1985-12-30 | $0.81 | $0.81 | 1,498,000 | — | — |
| 1985-12-27 | $0.84 | $0.84 | 710,000 | — | — |
| 1985-12-26 | $0.84 | $0.84 | 723,000 | — | — |
| 1985-12-24 | $0.83 | $0.83 | 1,840,000 | — | — |
| 1985-12-23 | $0.83 | $0.83 | 1,503,000 | — | — |
| 1985-12-20 | $0.78 | $0.78 | 8,887,000 | — | — |
| 1985-12-19 | $0.79 | $0.79 | 6,387,000 | — | — |
| 1985-12-18 | $0.74 | $0.74 | 2,020,000 | — | — |
| 1985-12-17 | $0.81 | $0.81 | 2,074,000 | — | — |
| 1985-12-16 | $0.90 | $0.90 | 2,353,000 | — | — |
| 1985-12-13 | $0.95 | $0.95 | 1,664,000 | — | — |
| 1985-12-12 | $0.90 | $0.90 | 1,028,000 | — | — |
| 1985-12-11 | $0.93 | $0.93 | 1,700,000 | — | — |
| 1985-12-10 | $0.95 | $0.95 | 2,112,000 | — | — |
| 1985-12-09 | $0.91 | $0.91 | 1,496,000 | — | — |
| 1985-12-06 | $0.85 | $0.85 | 3,830,000 | — | — |
| 1985-12-05 | $0.94 | $0.94 | 9,788,000 | — | — |
| 1985-12-04 | $0.95 | $0.95 | 4,720,000 | — | — |
| 1985-12-03 | $0.84 | $0.84 | 1,537,000 | — | — |
| 1985-12-02 | $0.83 | $0.83 | 3,343,000 | — | — |
| 1985-11-29 | $0.89 | $0.89 | 4,113,000 | — | — |
| 1985-11-27 | $0.80 | $0.80 | 4,107,000 | — | — |
| 1985-11-26 | $0.71 | $0.71 | 1,368,000 | — | — |
| 1985-11-25 | $0.70 | $0.70 | 1,034,000 | — | — |
| 1985-11-22 | $0.71 | $0.71 | 3,007,000 | — | — |
| 1985-11-21 | $0.68 | $0.68 | 2,296,000 | — | — |
| 1985-11-20 | $0.69 | $0.69 | 8,229,000 | — | — |
| 1985-11-19 | $0.73 | $0.73 | 2,332,000 | — | — |
| 1985-11-18 | $0.61 | $0.61 | 633,000 | — | — |
| 1985-11-15 | $0.60 | $0.60 | 1,043,000 | — | — |
| 1985-11-14 | $0.61 | $0.61 | 1,343,000 | — | — |
| 1985-11-13 | $0.60 | $0.60 | 991,000 | — | — |
| 1985-11-12 | $0.65 | $0.65 | 1,482,000 | — | — |
| 1985-11-11 | $0.63 | $0.63 | 841,000 | — | — |
| 1985-11-08 | $0.61 | $0.61 | 3,256,000 | — | — |
| 1985-11-07 | $0.56 | $0.56 | 6,013,000 | — | — |
| 1985-11-06 | $0.49 | $0.49 | 976,000 | — | — |
| 1985-11-05 | $0.48 | $0.47 | 662,000 | — | — |
| 1985-11-04 | $0.46 | $0.46 | 573,000 | — | — |
| 1985-11-01 | $0.48 | $0.47 | 2,463,000 | — | — |
| 1985-10-31 | $0.45 | $0.45 | 10,604,000 | — | — |
| 1985-10-30 | $0.44 | $0.44 | 394,000 | — | — |
| 1985-10-29 | $0.45 | $0.45 | 595,000 | — | — |
| 1985-10-28 | $0.45 | $0.45 | 1,555,000 | — | — |
| 1985-10-25 | $0.49 | $0.49 | 985,000 | — | — |
| 1985-10-24 | $0.48 | $0.47 | 937,000 | — | — |
| 1985-10-23 | $0.43 | $0.42 | 2,056,000 | — | — |
| 1985-10-22 | $0.40 | $0.40 | 846,000 | — | — |
| 1985-10-21 | $0.40 | $0.40 | 2,643,000 | — | — |
| 1985-10-18 | $0.46 | $0.46 | 1,176,000 | — | — |
| 1985-10-17 | $0.50 | $0.50 | 1,187,000 | — | — |
| 1985-10-16 | $0.51 | $0.51 | 1,148,000 | — | — |
| 1985-10-15 | $0.50 | $0.50 | 1,809,000 | — | — |
| 1985-10-14 | $0.51 | $0.51 | 1,104,000 | — | — |
| 1985-10-11 | $0.46 | $0.46 | 3,537,000 | — | — |
| 1985-10-10 | $0.49 | $0.49 | 3,926,000 | — | — |
| 1985-10-09 | $0.55 | $0.55 | 3,174,000 | — | — |
| 1985-10-08 | $0.60 | $0.60 | 539,000 | — | — |
| 1985-10-07 | $0.61 | $0.61 | 697,000 | — | — |
| 1985-10-04 | $0.64 | $0.64 | 355,000 | — | — |
| 1985-10-03 | $0.64 | $0.64 | 652,000 | — | — |
| 1985-10-02 | $0.65 | $0.65 | 3,510,000 | — | — |
| 1985-10-01 | $0.65 | $0.65 | 1,641,000 | — | — |
| 1985-09-30 | $0.70 | $0.70 | 731,000 | — | — |
| 1985-09-26 | $0.70 | $0.70 | 230,000 | — | — |
| 1985-09-25 | $0.74 | $0.74 | 406,000 | — | — |
| 1985-09-24 | $0.74 | $0.74 | 701,000 | — | — |
| 1985-09-23 | $0.75 | $0.75 | 677,000 | — | — |
| 1985-09-20 | $0.75 | $0.75 | 507,000 | — | — |
| 1985-09-19 | $0.75 | $0.75 | 3,206,000 | — | — |
| 1985-09-18 | $0.71 | $0.71 | 444,000 | — | — |
| 1985-09-17 | $0.70 | $0.70 | 711,000 | — | — |
| 1985-09-16 | $0.74 | $0.74 | 283,000 | — | — |
| 1985-09-13 | $0.74 | $0.74 | 409,000 | — | — |
| 1985-09-12 | $0.73 | $0.73 | 628,000 | — | — |
| 1985-09-11 | $0.74 | $0.74 | 636,000 | — | — |
| 1985-09-10 | $0.71 | $0.71 | 568,000 | — | — |
| 1985-09-09 | $0.73 | $0.73 | 1,735,000 | — | — |
| 1985-09-06 | $0.74 | $0.74 | 1,274,000 | — | — |
| 1985-09-05 | $0.76 | $0.76 | 322,000 | — | — |
| 1985-09-04 | $0.78 | $0.78 | 1,206,000 | — | — |
| 1985-09-03 | $0.76 | $0.76 | 1,137,000 | — | — |
| 1985-08-30 | $0.74 | $0.74 | 362,000 | — | — |
| 1985-08-29 | $0.74 | $0.74 | 1,209,000 | — | — |
| 1985-08-28 | $0.76 | $0.76 | 1,026,000 | — | — |
| 1985-08-27 | $0.83 | $0.83 | 769,000 | — | — |
| 1985-08-26 | $0.84 | $0.84 | 539,000 | — | — |
| 1985-08-23 | $0.86 | $0.86 | 894,000 | — | — |
| 1985-08-22 | $0.86 | $0.86 | 1,196,000 | — | — |
| 1985-08-21 | $0.88 | $0.88 | 1,662,000 | — | — |
| 1985-08-20 | $0.84 | $0.84 | 1,155,000 | — | — |
| 1985-08-19 | $0.84 | $0.84 | 346,000 | — | — |
| 1985-08-16 | $0.85 | $0.85 | 771,000 | — | — |
| 1985-08-15 | $0.86 | $0.86 | 400,000 | — | — |
| 1985-08-14 | $0.89 | $0.89 | 299,000 | — | — |
| 1985-08-13 | $0.90 | $0.90 | 1,041,000 | — | — |
| 1985-08-12 | $0.90 | $0.90 | 195,000 | — | — |
| 1985-08-09 | $0.90 | $0.90 | 401,000 | — | — |
| 1985-08-08 | $0.86 | $0.86 | 994,000 | — | — |
| 1985-08-07 | $0.90 | $0.90 | 808,000 | — | — |
| 1985-08-06 | $0.90 | $0.90 | 1,231,000 | — | — |
| 1985-08-05 | $0.93 | $0.93 | 1,034,000 | — | — |
| 1985-08-02 | $0.90 | $0.90 | 1,400,000 | — | — |
| 1985-08-01 | $0.86 | $0.86 | 893,000 | — | — |
| 1985-07-31 | $0.80 | $0.80 | 1,524,000 | — | — |
| 1985-07-30 | $0.81 | $0.81 | 585,000 | — | — |
| 1985-07-29 | $0.85 | $0.85 | 450,000 | — | — |
| 1985-07-26 | $0.90 | $0.90 | 366,000 | — | — |
| 1985-07-25 | $0.91 | $0.91 | 871,000 | — | — |
| 1985-07-24 | $0.90 | $0.90 | 1,127,000 | — | — |
| 1985-07-23 | $0.94 | $0.94 | 764,000 | — | — |
| 1985-07-22 | $0.91 | $0.91 | 1,264,000 | — | — |
| 1985-07-19 | $0.95 | $0.95 | 715,000 | — | — |
| 1985-07-18 | $0.96 | $0.96 | 939,000 | — | — |
| 1985-07-17 | $1.00 | $1.00 | 3,229,000 | — | — |
| 1985-07-16 | $1.00 | $1.00 | 854,000 | — | — |
| 1985-07-15 | $0.94 | $0.94 | 556,000 | — | — |
| 1985-07-12 | $0.96 | $0.96 | 1,435,000 | — | — |
| 1985-07-11 | $0.95 | $0.95 | 1,044,000 | — | — |
| 1985-07-10 | $0.91 | $0.91 | 534,000 | — | — |
| 1985-07-09 | $0.88 | $0.88 | 732,000 | — | — |
| 1985-07-08 | $0.90 | $0.90 | 673,000 | — | — |
| 1985-07-05 | $0.86 | $0.86 | 366,000 | — | — |
| 1985-07-03 | $0.88 | $0.88 | 1,019,000 | — | — |
| 1985-07-02 | $0.89 | $0.89 | 1,409,000 | — | — |
| 1985-07-01 | $0.95 | $0.95 | 1,221,000 | — | — |
| 1985-06-28 | $0.89 | $0.89 | 2,179,000 | — | — |
| 1985-06-27 | $0.81 | $0.81 | 906,000 | — | — |
| 1985-06-26 | $0.79 | $0.79 | 940,000 | — | — |
| 1985-06-25 | $0.84 | $0.84 | 1,222,000 | — | — |
| 1985-06-24 | $0.80 | $0.80 | 1,624,000 | — | — |
| 1985-06-21 | $0.83 | $0.83 | 5,709,000 | — | — |
| 1985-06-20 | $0.75 | $0.75 | 1,898,000 | — | — |
| 1985-06-19 | $0.66 | $0.66 | 1,385,000 | — | — |
| 1985-06-18 | $0.65 | $0.65 | 1,011,000 | — | — |
| 1985-06-17 | $0.64 | $0.64 | 757,000 | — | — |
| 1985-06-14 | $0.66 | $0.66 | 2,328,000 | — | — |
| 1985-06-13 | $0.61 | $0.61 | 2,855,000 | — | — |
| 1985-06-12 | $0.61 | $0.61 | 1,710,000 | — | — |
| 1985-06-11 | $0.64 | $0.64 | 2,131,000 | — | — |
| 1985-06-10 | $0.65 | $0.65 | 2,782,000 | — | — |
| 1985-06-07 | $0.60 | $0.60 | 2,311,000 | — | — |
| 1985-06-06 | $0.75 | $0.75 | 1,185,000 | — | — |
| 1985-06-05 | $0.70 | $0.70 | 1,459,000 | — | — |
| 1985-06-04 | $0.78 | $0.78 | 2,016,000 | — | — |
| 1985-06-03 | $0.78 | $0.78 | 1,673,000 | — | — |
| 1985-05-31 | $0.83 | $0.83 | 925,000 | — | — |
| 1985-05-30 | $0.83 | $0.83 | 1,486,000 | — | — |
| 1985-05-29 | $0.86 | $0.86 | 569,000 | — | — |
| 1985-05-28 | $0.89 | $0.89 | 749,000 | — | — |
| 1985-05-24 | $0.93 | $0.93 | 675,000 | — | — |
| 1985-05-23 | $0.91 | $0.91 | 788,000 | — | — |
| 1985-05-22 | $0.90 | $0.90 | 474,000 | — | — |
| 1985-05-21 | $0.90 | $0.90 | 973,000 | — | — |
| 1985-05-20 | $0.94 | $0.94 | 2,125,000 | — | — |
| 1985-05-17 | $0.95 | $0.95 | 3,623,000 | — | — |
| 1985-05-16 | $0.85 | $0.85 | 503,000 | — | — |
| 1985-05-15 | $0.85 | $0.85 | 1,428,000 | — | — |
| 1985-05-14 | $0.85 | $0.85 | 1,757,000 | — | — |
| 1985-05-13 | $0.93 | $0.93 | 796,000 | — | — |
| 1985-05-10 | $0.98 | $0.97 | 2,933,000 | — | — |
| 1985-05-09 | $0.88 | $0.88 | 1,479,000 | — | — |
| 1985-05-08 | $0.85 | $0.85 | 4,090,000 | — | — |
| 1985-05-07 | $0.88 | $0.88 | 1,339,000 | — | — |
| 1985-05-06 | $0.91 | $0.91 | 2,906,000 | — | — |
| 1985-05-03 | $1.03 | $1.02 | 731,000 | — | — |
| 1985-05-02 | $1.04 | $1.04 | 611,000 | — | — |
| 1985-05-01 | $1.04 | $1.04 | 767,000 | — | — |
| 1985-04-30 | $1.08 | $1.07 | 1,749,000 | — | — |
| 1985-04-29 | $1.10 | $1.10 | 2,563,000 | — | — |
| 1985-04-26 | $1.13 | $1.12 | 4,424,000 | — | — |
| 1985-04-25 | $1.30 | $1.30 | 3,726,000 | — | — |
| 1985-04-24 | $1.39 | $1.39 | 1,690,000 | — | — |
| 1985-04-23 | $1.44 | $1.44 | 1,284,000 | — | — |
| 1985-04-22 | $1.40 | $1.40 | 2,446,000 | — | — |
| 1985-04-19 | $1.43 | $1.42 | 4,438,000 | — | — |
| 1985-04-18 | $1.36 | $1.36 | 6,597,000 | — | — |
| 1985-04-17 | $1.30 | $1.30 | 2,504,000 | — | — |
| 1985-04-16 | $1.20 | $1.20 | 958,000 | — | — |
| 1985-04-15 | $1.19 | $1.19 | 556,000 | — | — |
| 1985-04-12 | $1.18 | $1.17 | 805,000 | — | — |
| 1985-04-11 | $1.19 | $1.19 | 5,792,000 | — | — |
| 1985-04-10 | $1.18 | $1.17 | 3,294,000 | — | — |
| 1985-04-09 | $1.11 | $1.11 | 1,664,000 | — | — |
| 1985-04-08 | $1.20 | $1.20 | 1,910,000 | — | — |
| 1985-04-04 | $1.21 | $1.21 | 4,288,000 | — | — |
| 1985-04-03 | $1.18 | $1.17 | 6,302,000 | — | — |
| 1985-04-02 | $1.09 | $1.09 | 1,283,000 | — | — |
| 1985-04-01 | $1.08 | $1.07 | 1,886,000 | — | — |
| 1985-03-29 | $1.15 | $1.15 | 1,205,000 | — | — |
| 1985-03-28 | $1.19 | $1.19 | 348,000 | — | — |
| 1985-03-27 | $1.23 | $1.22 | 2,289,000 | — | — |
| 1985-03-26 | $1.24 | $1.24 | 3,306,000 | — | — |
| 1985-03-25 | $1.20 | $1.20 | 1,606,000 | — | — |
| 1985-03-22 | $1.10 | $1.10 | 738,000 | — | — |
| 1985-03-21 | $1.16 | $1.16 | 1,046,000 | — | — |
| 1985-03-20 | $1.13 | $1.12 | 1,638,000 | — | — |
| 1985-03-19 | $1.21 | $1.21 | 3,283,000 | — | — |
| 1985-03-18 | $1.31 | $1.31 | 2,602,000 | — | — |
| 1985-03-15 | $1.09 | $1.09 | 1,407,000 | — | — |
| 1985-03-14 | $1.05 | $1.05 | 571,000 | — | — |
| 1985-03-13 | $1.05 | $1.05 | 585,000 | — | — |
| 1985-03-12 | $1.11 | $1.11 | 545,000 | — | — |
| 1985-03-11 | $1.14 | $1.14 | 489,000 | — | — |
| 1985-03-08 | $1.14 | $1.14 | 481,000 | — | — |
| 1985-03-07 | $1.16 | $1.16 | 341,000 | — | — |
| 1985-03-06 | $1.18 | $1.17 | 1,365,000 | — | — |
| 1985-03-05 | $1.25 | $1.25 | 1,116,000 | — | — |
| 1985-03-04 | $1.26 | $1.26 | 1,641,000 | — | — |
| 1985-03-01 | $1.30 | $1.30 | 3,756,000 | — | — |
| 1985-02-28 | $1.16 | $1.16 | 3,072,000 | — | — |
| 1985-02-27 | $1.04 | $1.04 | 2,349,000 | — | — |
| 1985-02-26 | $1.09 | $1.09 | 6,271,000 | — | — |
| 1985-02-25 | $1.24 | $1.24 | 3,868,000 | — | — |
| 1985-02-22 | $1.53 | $1.52 | 253,000 | — | — |
| 1985-02-21 | $1.54 | $1.54 | 1,003,000 | — | — |
| 1985-02-20 | $1.53 | $1.52 | 3,375,000 | — | — |
| 1985-02-19 | $1.49 | $1.49 | 2,845,000 | — | — |
| 1985-02-15 | $1.70 | $1.70 | 3,566,000 | — | — |
| 1985-02-14 | $1.68 | $1.67 | 6,033,000 | — | — |
| 1985-02-13 | $2.16 | $2.16 | 2,045,000 | — | — |
| 1985-02-12 | $2.21 | $2.21 | 1,732,000 | — | — |
| 1985-02-11 | $2.28 | $2.27 | 1,810,000 | — | — |
| 1985-02-08 | $2.35 | $2.35 | 1,617,000 | — | — |
| 1985-02-07 | $2.38 | $2.38 | 1,022,000 | — | — |
| 1985-02-06 | $2.39 | $2.39 | 1,280,000 | — | — |
| 1985-02-05 | $2.40 | $2.40 | 1,456,000 | — | — |
| 1985-02-04 | $2.36 | $2.36 | 1,337,000 | — | — |
| 1985-02-01 | $2.36 | $2.36 | 641,000 | — | — |
| 1985-01-31 | $2.40 | $2.40 | 751,000 | — | — |
| 1985-01-30 | $2.43 | $2.42 | 6,518,000 | — | — |
| 1985-01-29 | $2.38 | $2.38 | 405,000 | — | — |
| 1985-01-28 | $2.45 | $2.45 | 274,000 | — | — |
| 1985-01-25 | $2.46 | $2.46 | 267,000 | — | — |
| 1985-01-24 | $2.44 | $2.44 | 1,049,000 | — | — |
| 1985-01-23 | $2.50 | $2.50 | 698,000 | — | — |
| 1985-01-22 | $2.54 | $2.54 | 1,703,000 | — | — |
| 1985-01-21 | $2.46 | $2.46 | 1,093,000 | — | — |
| 1985-01-18 | $2.33 | $2.32 | 819,000 | — | — |
| 1985-01-17 | $2.30 | $2.30 | 594,000 | — | — |
| 1985-01-16 | $2.39 | $2.39 | 882,000 | — | — |
| 1985-01-15 | $2.45 | $2.45 | 2,465,000 | — | — |
| 1985-01-14 | $2.40 | $2.40 | 1,505,000 | — | — |
| 1985-01-11 | $2.19 | $2.19 | 1,275,000 | — | — |
| 1985-01-10 | $2.20 | $2.20 | 1,155,000 | — | — |
| 1985-01-09 | $2.16 | $2.16 | 4,255,000 | — | — |
| 1985-01-08 | $2.26 | $2.26 | 1,680,000 | — | — |
| 1985-01-07 | $2.45 | $2.45 | 2,348,000 | — | — |
| 1985-01-04 | $2.55 | $2.55 | 632,000 | — | — |
| 1985-01-03 | $2.65 | $2.65 | 632,000 | — | — |
| 1985-01-02 | $2.71 | $2.71 | 1,174,000 | — | — |