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 | $0.98 | $0.98 | 23,288 | — | — |
| 1985-12-30 | $0.99 | $0.99 | 54,675 | — | — |
| 1985-12-27 | $0.99 | $0.99 | 17,213 | — | — |
| 1985-12-26 | $0.96 | $0.96 | 5,063 | — | — |
| 1985-12-24 | $0.98 | $0.98 | 14,175 | — | — |
| 1985-12-23 | $0.98 | $0.98 | 93,150 | — | — |
| 1985-12-20 | $0.96 | $0.96 | 113,400 | — | — |
| 1985-12-19 | $0.99 | $0.99 | 203,513 | — | — |
| 1985-12-18 | $0.98 | $0.98 | 9,113 | — | — |
| 1985-12-17 | $0.98 | $0.98 | 57,713 | — | — |
| 1985-12-16 | $0.99 | $0.99 | 41,513 | — | — |
| 1985-12-13 | $0.98 | $0.98 | 8,100 | — | — |
| 1985-12-12 | $0.99 | $0.99 | 76,950 | — | — |
| 1985-12-11 | $0.98 | $0.98 | 67,838 | — | — |
| 1985-12-10 | $1.00 | $1.00 | 35,438 | — | — |
| 1985-12-09 | $1.01 | $1.01 | 10,125 | — | — |
| 1985-12-06 | $1.00 | $1.00 | 225,788 | — | — |
| 1985-12-05 | $1.00 | $1.00 | 47,588 | — | — |
| 1985-12-04 | $1.00 | $1.00 | 37,463 | — | — |
| 1985-12-03 | $1.00 | $1.00 | 125,550 | — | — |
| 1985-12-02 | $1.02 | $1.02 | 41,513 | — | — |
| 1985-11-29 | $1.06 | $1.06 | 124,538 | — | — |
| 1985-11-27 | $1.02 | $1.02 | 370,575 | — | — |
| 1985-11-26 | $1.01 | $1.01 | 455,625 | — | — |
| 1985-11-25 | $0.93 | $0.93 | 104,288 | — | — |
| 1985-11-22 | $0.89 | $0.89 | 20,250 | — | — |
| 1985-11-21 | $0.89 | $0.89 | 8,100 | — | — |
| 1985-11-20 | $0.88 | $0.88 | 78,975 | — | — |
| 1985-11-19 | $0.88 | $0.88 | 43,538 | — | — |
| 1985-11-18 | $0.86 | $0.86 | 50,625 | — | — |
| 1985-11-15 | $0.88 | $0.88 | 227,813 | — | — |
| 1985-11-14 | $0.83 | $0.83 | 91,125 | — | — |
| 1985-11-13 | $0.83 | $0.83 | 20,250 | — | — |
| 1985-11-12 | $0.84 | $0.84 | 145,800 | — | — |
| 1985-11-11 | $0.84 | $0.84 | 48,600 | — | — |
| 1985-11-08 | $0.84 | $0.84 | 73,913 | — | — |
| 1985-11-07 | $0.85 | $0.85 | 0 | — | — |
| 1985-11-06 | $0.85 | $0.85 | 12,150 | — | — |
| 1985-11-05 | $0.85 | $0.85 | 56,700 | — | — |
| 1985-11-04 | $0.85 | $0.85 | 14,175 | — | — |
| 1985-11-01 | $0.86 | $0.86 | 0 | — | — |
| 1985-10-31 | $0.86 | $0.86 | 123,525 | — | — |
| 1985-10-30 | $0.88 | $0.88 | 20,250 | — | — |
| 1985-10-29 | $0.86 | $0.86 | 28,350 | — | — |
| 1985-10-28 | $0.86 | $0.86 | 23,288 | — | — |
| 1985-10-25 | $0.85 | $0.85 | 7,088 | — | — |
| 1985-10-24 | $0.86 | $0.86 | 115,425 | — | — |
| 1985-10-23 | $0.84 | $0.84 | 95,175 | — | — |
| 1985-10-22 | $0.83 | $0.83 | 6,075 | — | — |
| 1985-10-21 | $0.83 | $0.83 | 55,688 | — | — |
| 1985-10-18 | $0.84 | $0.84 | 148,838 | — | — |
| 1985-10-17 | $0.86 | $0.86 | 95,175 | — | — |
| 1985-10-16 | $0.86 | $0.86 | 114,413 | — | — |
| 1985-10-15 | $0.85 | $0.85 | 92,138 | — | — |
| 1985-10-14 | $0.83 | $0.83 | 55,688 | — | — |
| 1985-10-11 | $0.81 | $0.81 | 51,638 | — | — |
| 1985-10-10 | $0.80 | $0.80 | 79,988 | — | — |
| 1985-10-09 | $0.81 | $0.81 | 142,763 | — | — |
| 1985-10-08 | $0.80 | $0.80 | 85,050 | — | — |
| 1985-10-07 | $0.79 | $0.79 | 280,463 | — | — |
| 1985-10-04 | $0.77 | $0.77 | 570,038 | — | — |
| 1985-10-03 | $0.75 | $0.75 | 68,850 | — | — |
| 1985-10-02 | $0.75 | $0.75 | 47,588 | — | — |
| 1985-10-01 | $0.75 | $0.75 | 408,038 | — | — |
| 1985-09-30 | $0.74 | $0.74 | 118,463 | — | — |
| 1985-09-26 | $0.75 | $0.75 | 123,525 | — | — |
| 1985-09-25 | $0.75 | $0.75 | 74,925 | — | — |
| 1985-09-24 | $0.77 | $0.77 | 98,213 | — | — |
| 1985-09-23 | $0.78 | $0.78 | 5,063 | — | — |
| 1985-09-20 | $0.77 | $0.77 | 84,038 | — | — |
| 1985-09-19 | $0.80 | $0.80 | 0 | — | — |
| 1985-09-18 | $0.80 | $0.80 | 2,025 | — | — |
| 1985-09-17 | $0.79 | $0.79 | 10,125 | — | — |
| 1985-09-16 | $0.79 | $0.79 | 15,188 | — | — |
| 1985-09-13 | $0.79 | $0.79 | 185,288 | — | — |
| 1985-09-12 | $0.79 | $0.79 | 25,313 | — | — |
| 1985-09-11 | $0.81 | $0.81 | 25,313 | — | — |
| 1985-09-10 | $0.80 | $0.80 | 258,188 | — | — |
| 1985-09-09 | $0.80 | $0.80 | 448,538 | — | — |
| 1985-09-06 | $0.84 | $0.84 | 496,125 | — | — |
| 1985-09-05 | $0.96 | $0.96 | 450,563 | — | — |
| 1985-09-04 | $0.98 | $0.98 | 172,125 | — | — |
| 1985-09-03 | $0.96 | $0.96 | 240,975 | — | — |
| 1985-08-30 | $0.98 | $0.98 | 24,300 | — | — |
| 1985-08-29 | $1.00 | $1.00 | 11,138 | — | — |
| 1985-08-28 | $0.99 | $0.99 | 20,250 | — | — |
| 1985-08-27 | $0.96 | $0.96 | 57,713 | — | — |
| 1985-08-26 | $0.98 | $0.98 | 126,563 | — | — |
| 1985-08-23 | $0.98 | $0.98 | 12,150 | — | — |
| 1985-08-22 | $0.98 | $0.98 | 31,388 | — | — |
| 1985-08-21 | $0.98 | $0.98 | 85,050 | — | — |
| 1985-08-20 | $0.99 | $0.99 | 44,550 | — | — |
| 1985-08-19 | $0.98 | $0.98 | 770,513 | — | — |
| 1985-08-16 | $0.96 | $0.96 | 45,563 | — | — |
| 1985-08-15 | $0.96 | $0.96 | 238,950 | — | — |
| 1985-08-14 | $0.96 | $0.96 | 68,850 | — | — |
| 1985-08-13 | $0.96 | $0.96 | 496,125 | — | — |
| 1985-08-12 | $0.98 | $0.98 | 49,613 | — | — |
| 1985-08-09 | $0.95 | $0.95 | 50,625 | — | — |
| 1985-08-08 | $0.96 | $0.96 | 705,713 | — | — |
| 1985-08-07 | $0.95 | $0.95 | 93,150 | — | — |
| 1985-08-06 | $0.95 | $0.95 | 409,050 | — | — |
| 1985-08-05 | $0.96 | $0.96 | 124,538 | — | — |
| 1985-08-02 | $0.98 | $0.98 | 1,197,788 | — | — |
| 1985-08-01 | $0.99 | $0.99 | 62,775 | — | — |
| 1985-07-31 | $1.01 | $1.01 | 145,800 | — | — |
| 1985-07-30 | $1.04 | $1.04 | 24,300 | — | — |
| 1985-07-29 | $1.04 | $1.04 | 43,538 | — | — |
| 1985-07-26 | $1.02 | $1.02 | 86,063 | — | — |
| 1985-07-25 | $1.02 | $1.02 | 283,500 | — | — |
| 1985-07-24 | $1.02 | $1.02 | 0 | — | — |
| 1985-07-23 | $1.02 | $1.02 | 53,663 | — | — |
| 1985-07-22 | $1.02 | $1.02 | 10,125 | — | — |
| 1985-07-19 | $1.02 | $1.02 | 41,513 | — | — |
| 1985-07-18 | $1.02 | $1.02 | 52,650 | — | — |
| 1985-07-17 | $1.02 | $1.02 | 87,075 | — | — |
| 1985-07-16 | $1.02 | $1.02 | 192,375 | — | — |
| 1985-07-15 | $1.02 | $1.02 | 24,300 | — | — |
| 1985-07-12 | $1.02 | $1.02 | 14,175 | — | — |
| 1985-07-11 | $1.04 | $1.04 | 172,125 | — | — |
| 1985-07-10 | $1.02 | $1.02 | 16,200 | — | — |
| 1985-07-09 | $1.04 | $1.04 | 122,513 | — | — |
| 1985-07-08 | $1.04 | $1.04 | 8,100 | — | — |
| 1985-07-05 | $1.05 | $1.05 | 96,188 | — | — |
| 1985-07-03 | $1.04 | $1.04 | 160,988 | — | — |
| 1985-07-02 | $1.05 | $1.05 | 86,063 | — | — |
| 1985-07-01 | $1.05 | $1.05 | 128,588 | — | — |
| 1985-06-28 | $1.05 | $1.05 | 90,113 | — | — |
| 1985-06-27 | $1.06 | $1.06 | 51,638 | — | — |
| 1985-06-26 | $1.05 | $1.05 | 314,888 | — | — |
| 1985-06-25 | $1.04 | $1.04 | 292,613 | — | — |
| 1985-06-24 | $1.06 | $1.06 | 540,675 | — | — |
| 1985-06-21 | $1.06 | $1.06 | 360,450 | — | — |
| 1985-06-20 | $1.06 | $1.06 | 536,625 | — | — |
| 1985-06-19 | $1.07 | $1.07 | 1,373,963 | — | — |
| 1985-06-18 | $1.06 | $1.06 | 799,875 | — | — |
| 1985-06-17 | $1.05 | $1.05 | 434,363 | — | — |
| 1985-06-14 | $1.04 | $1.04 | 487,013 | — | — |
| 1985-06-13 | $1.00 | $1.00 | 557,888 | — | — |
| 1985-06-12 | $1.00 | $1.00 | 1,292,963 | — | — |
| 1985-06-11 | $0.95 | $0.95 | 97,200 | — | — |
| 1985-06-10 | $0.96 | $0.96 | 184,275 | — | — |
| 1985-06-07 | $0.95 | $0.95 | 165,038 | — | — |
| 1985-06-06 | $1.00 | $1.00 | 297,675 | — | — |
| 1985-06-05 | $1.00 | $1.00 | 444,488 | — | — |
| 1985-06-04 | $1.02 | $1.02 | 471,825 | — | — |
| 1985-06-03 | $1.01 | $1.01 | 518,400 | — | — |
| 1985-05-31 | $1.00 | $1.00 | 520,425 | — | — |
| 1985-05-30 | $0.95 | $0.95 | 296,663 | — | — |
| 1985-05-29 | $0.98 | $0.98 | 55,688 | — | — |
| 1985-05-28 | $0.98 | $0.98 | 377,663 | — | — |
| 1985-05-24 | $0.98 | $0.98 | 248,063 | — | — |
| 1985-05-23 | $0.98 | $0.98 | 175,163 | — | — |
| 1985-05-22 | $0.95 | $0.95 | 365,513 | — | — |
| 1985-05-21 | $0.96 | $0.96 | 674,325 | — | — |
| 1985-05-20 | $0.94 | $0.94 | 330,075 | — | — |
| 1985-05-17 | $0.95 | $0.95 | 259,200 | — | — |
| 1985-05-16 | $0.93 | $0.93 | 174,150 | — | — |
| 1985-05-15 | $0.93 | $0.93 | 417,150 | — | — |
| 1985-05-14 | $0.89 | $0.89 | 382,725 | — | — |
| 1985-05-13 | $0.93 | $0.93 | 335,138 | — | — |
| 1985-05-10 | $0.94 | $0.94 | 645,975 | — | — |
| 1985-05-09 | $0.89 | $0.89 | 541,688 | — | — |
| 1985-05-08 | $0.81 | $0.81 | 170,100 | — | — |
| 1985-05-07 | $0.80 | $0.80 | 173,138 | — | — |
| 1985-05-06 | $0.80 | $0.80 | 268,313 | — | — |
| 1985-05-03 | $0.80 | $0.80 | 196,425 | — | — |
| 1985-05-02 | $0.79 | $0.79 | 82,013 | — | — |
| 1985-05-01 | $0.79 | $0.79 | 62,775 | — | — |
| 1985-04-30 | $0.80 | $0.80 | 253,125 | — | — |
| 1985-04-29 | $0.78 | $0.78 | 160,988 | — | — |
| 1985-04-26 | $0.79 | $0.79 | 49,613 | — | — |
| 1985-04-25 | $0.79 | $0.79 | 270,338 | — | — |
| 1985-04-24 | $0.79 | $0.79 | 107,325 | — | — |
| 1985-04-23 | $0.79 | $0.79 | 381,713 | — | — |
| 1985-04-22 | $0.78 | $0.78 | 146,813 | — | — |
| 1985-04-19 | $0.79 | $0.79 | 372,600 | — | — |
| 1985-04-18 | $0.79 | $0.79 | 128,588 | — | — |
| 1985-04-17 | $0.79 | $0.79 | 65,813 | — | — |
| 1985-04-16 | $0.79 | $0.79 | 86,063 | — | — |
| 1985-04-15 | $0.78 | $0.78 | 82,013 | — | — |
| 1985-04-12 | $0.78 | $0.78 | 165,038 | — | — |
| 1985-04-11 | $0.78 | $0.78 | 79,988 | — | — |
| 1985-04-10 | $0.79 | $0.79 | 45,563 | — | — |
| 1985-04-09 | $0.78 | $0.78 | 135,675 | — | — |
| 1985-04-08 | $0.78 | $0.78 | 76,950 | — | — |
| 1985-04-04 | $0.79 | $0.79 | 74,925 | — | — |
| 1985-04-03 | $0.80 | $0.80 | 140,738 | — | — |
| 1985-04-02 | $0.81 | $0.81 | 308,813 | — | — |
| 1985-04-01 | $0.80 | $0.80 | 463,725 | — | — |
| 1985-03-29 | $0.83 | $0.83 | 76,950 | — | — |
| 1985-03-28 | $0.81 | $0.81 | 316,913 | — | — |
| 1985-03-27 | $0.78 | $0.78 | 157,950 | — | — |
| 1985-03-26 | $0.80 | $0.80 | 237,938 | — | — |
| 1985-03-25 | $0.79 | $0.79 | 303,750 | — | — |
| 1985-03-22 | $0.78 | $0.78 | 339,188 | — | — |
| 1985-03-21 | $0.81 | $0.81 | 72,900 | — | — |
| 1985-03-20 | $0.81 | $0.81 | 218,700 | — | — |
| 1985-03-19 | $0.83 | $0.83 | 94,163 | — | — |
| 1985-03-18 | $0.81 | $0.81 | 141,750 | — | — |
| 1985-03-15 | $0.81 | $0.81 | 85,050 | — | — |
| 1985-03-14 | $0.83 | $0.83 | 182,250 | — | — |
| 1985-03-13 | $0.86 | $0.86 | 12,150 | — | — |
| 1985-03-12 | $0.86 | $0.86 | 67,838 | — | — |
| 1985-03-11 | $0.85 | $0.85 | 124,538 | — | — |
| 1985-03-08 | $0.88 | $0.88 | 71,888 | — | — |
| 1985-03-07 | $0.88 | $0.88 | 126,563 | — | — |
| 1985-03-06 | $0.90 | $0.90 | 375,638 | — | — |
| 1985-03-05 | $0.93 | $0.93 | 336,150 | — | — |
| 1985-03-04 | $0.95 | $0.95 | 273,375 | — | — |
| 1985-03-01 | $0.99 | $0.99 | 907,200 | — | — |
| 1985-02-28 | $0.93 | $0.93 | 964,913 | — | — |
| 1985-02-27 | $0.85 | $0.85 | 108,338 | — | — |
| 1985-02-26 | $0.84 | $0.84 | 85,050 | — | — |
| 1985-02-25 | $0.83 | $0.83 | 18,225 | — | — |
| 1985-02-22 | $0.83 | $0.83 | 148,838 | — | — |
| 1985-02-21 | $0.84 | $0.84 | 271,350 | — | — |
| 1985-02-20 | $0.83 | $0.83 | 119,475 | — | — |
| 1985-02-19 | $0.85 | $0.85 | 294,638 | — | — |
| 1985-02-15 | $0.84 | $0.84 | 696,600 | — | — |
| 1985-02-14 | $0.81 | $0.81 | 849,488 | — | — |
| 1985-02-13 | $0.78 | $0.78 | 263,250 | — | — |
| 1985-02-12 | $0.78 | $0.78 | 276,413 | — | — |
| 1985-02-11 | $0.79 | $0.79 | 205,538 | — | — |
| 1985-02-08 | $0.81 | $0.81 | 135,675 | — | — |
| 1985-02-07 | $0.81 | $0.81 | 47,588 | — | — |
| 1985-02-06 | $0.83 | $0.83 | 123,525 | — | — |
| 1985-02-05 | $0.83 | $0.83 | 223,763 | — | — |
| 1985-02-04 | $0.81 | $0.81 | 64,800 | — | — |
| 1985-02-01 | $0.81 | $0.81 | 153,900 | — | — |
| 1985-01-31 | $0.81 | $0.81 | 204,525 | — | — |
| 1985-01-30 | $0.84 | $0.84 | 105,300 | — | — |
| 1985-01-29 | $0.85 | $0.85 | 209,588 | — | — |
| 1985-01-28 | $0.88 | $0.88 | 551,813 | — | — |
| 1985-01-25 | $0.85 | $0.85 | 802,913 | — | — |
| 1985-01-24 | $0.79 | $0.79 | 287,550 | — | — |
| 1985-01-23 | $0.80 | $0.80 | 237,938 | — | — |
| 1985-01-22 | $0.83 | $0.83 | 368,550 | — | — |
| 1985-01-21 | $0.81 | $0.81 | 114,413 | — | — |
| 1985-01-18 | $0.79 | $0.79 | 45,563 | — | — |
| 1985-01-17 | $0.83 | $0.83 | 225,788 | — | — |
| 1985-01-16 | $0.84 | $0.84 | 128,588 | — | — |
| 1985-01-15 | $0.83 | $0.83 | 355,388 | — | — |
| 1985-01-14 | $0.84 | $0.84 | 256,163 | — | — |
| 1985-01-11 | $0.81 | $0.81 | 119,475 | — | — |
| 1985-01-10 | $0.84 | $0.84 | 652,050 | — | — |
| 1985-01-09 | $0.77 | $0.77 | 96,188 | — | — |
| 1985-01-08 | $0.74 | $0.74 | 47,588 | — | — |
| 1985-01-07 | $0.75 | $0.75 | 180,225 | — | — |
| 1985-01-04 | $0.73 | $0.73 | 22,275 | — | — |
| 1985-01-03 | $0.74 | $0.74 | 32,400 | — | — |
| 1985-01-02 | $0.73 | $0.73 | 226,800 | — | — |