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 | $0.63 | $0.63 | 80,700 | — | — |
| 1985-12-30 | $0.58 | $0.58 | 58,800 | — | — |
| 1985-12-27 | $0.58 | $0.58 | 39,000 | — | — |
| 1985-12-26 | $0.58 | $0.58 | 56,700 | — | — |
| 1985-12-24 | $0.58 | $0.58 | 61,800 | — | — |
| 1985-12-23 | $0.58 | $0.58 | 70,500 | — | — |
| 1985-12-20 | $0.63 | $0.63 | 27,000 | — | — |
| 1985-12-19 | $0.58 | $0.58 | 27,000 | — | — |
| 1985-12-18 | $0.58 | $0.58 | 38,100 | — | — |
| 1985-12-17 | $0.58 | $0.58 | 73,500 | — | — |
| 1985-12-16 | $0.58 | $0.58 | 60,600 | — | — |
| 1985-12-13 | $0.58 | $0.58 | 15,600 | — | — |
| 1985-12-12 | $0.58 | $0.58 | 12,000 | — | — |
| 1985-12-11 | $0.63 | $0.63 | 21,300 | — | — |
| 1985-12-10 | $0.58 | $0.58 | 24,000 | — | — |
| 1985-12-09 | $0.58 | $0.58 | 16,200 | — | — |
| 1985-12-06 | $0.58 | $0.58 | 20,100 | — | — |
| 1985-12-05 | $0.63 | $0.63 | 63,900 | — | — |
| 1985-12-04 | $0.63 | $0.63 | 20,700 | — | — |
| 1985-12-03 | $0.58 | $0.58 | 24,000 | — | — |
| 1985-12-02 | $0.63 | $0.63 | 9,000 | — | — |
| 1985-11-29 | $0.67 | $0.67 | 57,600 | — | — |
| 1985-11-27 | $0.63 | $0.63 | 16,800 | — | — |
| 1985-11-26 | $0.63 | $0.63 | 68,700 | — | — |
| 1985-11-25 | $0.58 | $0.58 | 441,900 | — | — |
| 1985-11-22 | $0.63 | $0.63 | 33,300 | — | — |
| 1985-11-21 | $0.67 | $0.67 | 4,200 | — | — |
| 1985-11-20 | $0.67 | $0.67 | 10,200 | — | — |
| 1985-11-19 | $0.63 | $0.63 | 30,600 | — | — |
| 1985-11-18 | $0.67 | $0.67 | 52,500 | — | — |
| 1985-11-15 | $0.67 | $0.67 | 25,800 | — | — |
| 1985-11-14 | $0.65 | $0.65 | 12,900 | — | — |
| 1985-11-13 | $0.71 | $0.71 | 28,800 | — | — |
| 1985-11-12 | $0.63 | $0.63 | 18,300 | — | — |
| 1985-11-11 | $0.63 | $0.63 | 25,800 | — | — |
| 1985-11-08 | $0.63 | $0.63 | 10,800 | — | — |
| 1985-11-07 | $0.63 | $0.63 | 14,100 | — | — |
| 1985-11-06 | $0.63 | $0.63 | 6,000 | — | — |
| 1985-11-05 | $0.63 | $0.63 | 13,200 | — | — |
| 1985-11-04 | $0.67 | $0.67 | 13,200 | — | — |
| 1985-11-01 | $0.67 | $0.67 | 5,100 | — | — |
| 1985-10-31 | $0.67 | $0.67 | 48,900 | — | — |
| 1985-10-30 | $0.63 | $0.63 | 8,700 | — | — |
| 1985-10-29 | $0.67 | $0.67 | 49,500 | — | — |
| 1985-10-28 | $0.63 | $0.63 | 9,300 | — | — |
| 1985-10-25 | $0.67 | $0.67 | 13,800 | — | — |
| 1985-10-24 | $0.63 | $0.63 | 2,700 | — | — |
| 1985-10-23 | $0.67 | $0.67 | 31,500 | — | — |
| 1985-10-22 | $0.71 | $0.71 | 0 | — | — |
| 1985-10-21 | $0.71 | $0.71 | 4,500 | — | — |
| 1985-10-18 | $0.71 | $0.71 | 4,200 | — | — |
| 1985-10-17 | $0.63 | $0.63 | 5,100 | — | — |
| 1985-10-16 | $0.63 | $0.63 | 20,100 | — | — |
| 1985-10-15 | $0.67 | $0.67 | 13,500 | — | — |
| 1985-10-14 | $0.67 | $0.67 | 1,800 | — | — |
| 1985-10-11 | $0.71 | $0.71 | 4,800 | — | — |
| 1985-10-10 | $0.67 | $0.67 | 14,700 | — | — |
| 1985-10-09 | $0.67 | $0.67 | 33,900 | — | — |
| 1985-10-08 | $0.65 | $0.65 | 34,800 | — | — |
| 1985-10-07 | $0.67 | $0.67 | 20,100 | — | — |
| 1985-10-04 | $0.67 | $0.67 | 47,700 | — | — |
| 1985-10-03 | $0.67 | $0.67 | 144,900 | — | — |
| 1985-10-02 | $0.67 | $0.67 | 28,800 | — | — |
| 1985-10-01 | $0.67 | $0.67 | 23,100 | — | — |
| 1985-09-30 | $0.67 | $0.67 | 6,000 | — | — |
| 1985-09-26 | $0.67 | $0.67 | 20,700 | — | — |
| 1985-09-25 | $0.67 | $0.67 | 90,000 | — | — |
| 1985-09-24 | $0.67 | $0.67 | 99,000 | — | — |
| 1985-09-23 | $0.71 | $0.71 | 6,000 | — | — |
| 1985-09-20 | $0.71 | $0.71 | 32,100 | — | — |
| 1985-09-19 | $0.75 | $0.75 | 30,900 | — | — |
| 1985-09-18 | $0.75 | $0.75 | 5,400 | — | — |
| 1985-09-17 | $0.71 | $0.71 | 9,300 | — | — |
| 1985-09-16 | $0.71 | $0.71 | 5,700 | — | — |
| 1985-09-13 | $0.71 | $0.71 | 53,100 | — | — |
| 1985-09-12 | $0.75 | $0.75 | 180,600 | — | — |
| 1985-09-11 | $0.83 | $0.83 | 41,700 | — | — |
| 1985-09-10 | $0.79 | $0.79 | 10,200 | — | — |
| 1985-09-09 | $0.75 | $0.75 | 38,100 | — | — |
| 1985-09-06 | $0.75 | $0.75 | 15,600 | — | — |
| 1985-09-05 | $0.75 | $0.75 | 77,700 | — | — |
| 1985-09-04 | $0.83 | $0.83 | 15,300 | — | — |
| 1985-09-03 | $0.83 | $0.83 | 24,300 | — | — |
| 1985-08-30 | $0.83 | $0.83 | 2,100 | — | — |
| 1985-08-29 | $0.83 | $0.83 | 3,900 | — | — |
| 1985-08-28 | $0.88 | $0.87 | 31,200 | — | — |
| 1985-08-27 | $0.88 | $0.87 | 11,100 | — | — |
| 1985-08-26 | $0.88 | $0.87 | 1,800 | — | — |
| 1985-08-23 | $0.92 | $0.92 | 6,300 | — | — |
| 1985-08-22 | $0.92 | $0.92 | 3,000 | — | — |
| 1985-08-21 | $0.88 | $0.87 | 13,200 | — | — |
| 1985-08-20 | $0.88 | $0.87 | 6,900 | — | — |
| 1985-08-19 | $0.88 | $0.87 | 15,000 | — | — |
| 1985-08-16 | $0.88 | $0.87 | 4,200 | — | — |
| 1985-08-15 | $0.92 | $0.92 | 1,500 | — | — |
| 1985-08-14 | $0.88 | $0.87 | 9,900 | — | — |
| 1985-08-13 | $0.88 | $0.87 | 30,300 | — | — |
| 1985-08-12 | $0.88 | $0.87 | 9,300 | — | — |
| 1985-08-09 | $0.88 | $0.87 | 11,100 | — | — |
| 1985-08-08 | $0.92 | $0.92 | 15,000 | — | — |
| 1985-08-07 | $0.92 | $0.92 | 7,500 | — | — |
| 1985-08-06 | $0.96 | $0.96 | 12,900 | — | — |
| 1985-08-05 | $0.92 | $0.92 | 21,900 | — | — |
| 1985-08-02 | $0.96 | $0.96 | 15,900 | — | — |
| 1985-08-01 | $0.88 | $0.87 | 82,200 | — | — |
| 1985-07-31 | $0.88 | $0.87 | 168,600 | — | — |
| 1985-07-30 | $0.88 | $0.87 | 106,500 | — | — |
| 1985-07-29 | $0.96 | $0.96 | 39,900 | — | — |
| 1985-07-26 | $0.96 | $0.96 | 14,700 | — | — |
| 1985-07-25 | $0.96 | $0.96 | 21,300 | — | — |
| 1985-07-24 | $0.96 | $0.96 | 13,500 | — | — |
| 1985-07-23 | $0.98 | $0.98 | 68,100 | — | — |
| 1985-07-22 | $0.96 | $0.96 | 16,800 | — | — |
| 1985-07-19 | $1.00 | $1.00 | 1,500 | — | — |
| 1985-07-18 | $1.00 | $1.00 | 2,700 | — | — |
| 1985-07-17 | $0.96 | $0.96 | 44,700 | — | — |
| 1985-07-16 | $0.96 | $0.96 | 5,700 | — | — |
| 1985-07-15 | $0.96 | $0.96 | 29,700 | — | — |
| 1985-07-12 | $0.96 | $0.96 | 59,400 | — | — |
| 1985-07-11 | $0.98 | $0.98 | 37,200 | — | — |
| 1985-07-10 | $1.00 | $1.00 | 92,400 | — | — |
| 1985-07-09 | $1.00 | $1.00 | 75,000 | — | — |
| 1985-07-08 | $1.00 | $1.00 | 1,200 | — | — |
| 1985-07-05 | $1.04 | $1.04 | 34,800 | — | — |
| 1985-07-03 | $1.04 | $1.04 | 12,600 | — | — |
| 1985-07-02 | $1.00 | $1.00 | 47,100 | — | — |
| 1985-07-01 | $1.04 | $1.04 | 55,200 | — | — |
| 1985-06-28 | $1.00 | $1.00 | 151,200 | — | — |
| 1985-06-27 | $1.04 | $1.04 | 3,300 | — | — |
| 1985-06-26 | $1.04 | $1.04 | 16,800 | — | — |
| 1985-06-25 | $1.04 | $1.04 | 40,500 | — | — |
| 1985-06-24 | $1.08 | $1.08 | 37,800 | — | — |
| 1985-06-21 | $1.04 | $1.04 | 53,400 | — | — |
| 1985-06-20 | $1.08 | $1.08 | 20,400 | — | — |
| 1985-06-19 | $1.13 | $1.12 | 16,800 | — | — |
| 1985-06-18 | $1.08 | $1.08 | 20,700 | — | — |
| 1985-06-17 | $1.08 | $1.08 | 16,500 | — | — |
| 1985-06-14 | $1.13 | $1.12 | 62,700 | — | — |
| 1985-06-13 | $1.08 | $1.08 | 178,500 | — | — |
| 1985-06-12 | $1.00 | $1.00 | 25,500 | — | — |
| 1985-06-11 | $1.04 | $1.04 | 118,800 | — | — |
| 1985-06-10 | $1.04 | $1.04 | 27,000 | — | — |
| 1985-06-07 | $1.13 | $1.12 | 82,200 | — | — |
| 1985-06-06 | $1.17 | $1.17 | 46,500 | — | — |
| 1985-06-05 | $1.21 | $1.21 | 33,600 | — | — |
| 1985-06-04 | $1.21 | $1.21 | 30,600 | — | — |
| 1985-06-03 | $1.17 | $1.17 | 129,000 | — | — |
| 1985-05-31 | $1.25 | $1.25 | 368,400 | — | — |
| 1985-05-30 | $1.17 | $1.17 | 267,600 | — | — |
| 1985-05-29 | $0.96 | $0.96 | 73,800 | — | — |
| 1985-05-28 | $0.92 | $0.92 | 111,000 | — | — |
| 1985-05-24 | $1.00 | $1.00 | 136,500 | — | — |
| 1985-05-23 | $1.00 | $1.00 | 101,700 | — | — |
| 1985-05-22 | $1.00 | $1.00 | 375,600 | — | — |
| 1985-05-21 | $1.08 | $1.08 | 279,600 | — | — |
| 1985-05-20 | $1.00 | $1.00 | 132,900 | — | — |
| 1985-05-17 | $0.92 | $0.92 | 84,900 | — | — |
| 1985-05-16 | $0.83 | $0.83 | 177,600 | — | — |
| 1985-05-15 | $0.71 | $0.71 | 6,000 | — | — |
| 1985-05-14 | $0.75 | $0.75 | 900 | — | — |
| 1985-05-13 | $0.75 | $0.75 | 6,300 | — | — |
| 1985-05-10 | $0.71 | $0.71 | 31,500 | — | — |
| 1985-05-09 | $0.71 | $0.71 | 0 | — | — |
| 1985-05-08 | $0.71 | $0.71 | 9,600 | — | — |
| 1985-05-07 | $0.71 | $0.71 | 11,100 | — | — |
| 1985-05-06 | $0.71 | $0.71 | 8,700 | — | — |
| 1985-05-03 | $0.71 | $0.71 | 11,400 | — | — |
| 1985-05-02 | $0.67 | $0.67 | 39,300 | — | — |
| 1985-05-01 | $0.73 | $0.73 | 15,000 | — | — |
| 1985-04-30 | $0.75 | $0.75 | 36,900 | — | — |
| 1985-04-29 | $0.75 | $0.75 | 68,700 | — | — |
| 1985-04-26 | $0.71 | $0.71 | 10,200 | — | — |
| 1985-04-25 | $0.71 | $0.71 | 2,400 | — | — |
| 1985-04-24 | $0.71 | $0.71 | 600 | — | — |
| 1985-04-23 | $0.71 | $0.71 | 6,000 | — | — |
| 1985-04-22 | $0.71 | $0.71 | 44,700 | — | — |
| 1985-04-19 | $0.71 | $0.71 | 10,800 | — | — |
| 1985-04-18 | $0.71 | $0.71 | 600 | — | — |
| 1985-04-17 | $0.75 | $0.75 | 14,700 | — | — |
| 1985-04-16 | $0.71 | $0.71 | 11,400 | — | — |
| 1985-04-15 | $0.71 | $0.71 | 11,700 | — | — |
| 1985-04-12 | $0.71 | $0.71 | 15,300 | — | — |
| 1985-04-11 | $0.75 | $0.75 | 2,700 | — | — |
| 1985-04-10 | $0.71 | $0.71 | 4,800 | — | — |
| 1985-04-09 | $0.79 | $0.79 | 4,800 | — | — |
| 1985-04-08 | $0.71 | $0.71 | 41,400 | — | — |
| 1985-04-04 | $0.79 | $0.79 | 600 | — | — |
| 1985-04-03 | $0.75 | $0.75 | 3,000 | — | — |
| 1985-04-02 | $0.75 | $0.75 | 43,800 | — | — |
| 1985-04-01 | $0.79 | $0.79 | 8,100 | — | — |
| 1985-03-29 | $0.79 | $0.79 | 2,700 | — | — |
| 1985-03-28 | $0.79 | $0.79 | 10,800 | — | — |
| 1985-03-27 | $0.79 | $0.79 | 11,100 | — | — |
| 1985-03-26 | $0.75 | $0.75 | 29,100 | — | — |
| 1985-03-25 | $0.79 | $0.79 | 5,700 | — | — |
| 1985-03-22 | $0.79 | $0.79 | 5,400 | — | — |
| 1985-03-21 | $0.79 | $0.79 | 2,400 | — | — |
| 1985-03-20 | $0.83 | $0.83 | 26,100 | — | — |
| 1985-03-19 | $0.79 | $0.79 | 30,300 | — | — |
| 1985-03-18 | $0.88 | $0.87 | 25,800 | — | — |
| 1985-03-15 | $0.83 | $0.83 | 8,400 | — | — |
| 1985-03-14 | $0.88 | $0.87 | 4,800 | — | — |
| 1985-03-13 | $0.88 | $0.87 | 11,400 | — | — |
| 1985-03-12 | $0.88 | $0.87 | 17,400 | — | — |
| 1985-03-11 | $0.88 | $0.87 | 3,300 | — | — |
| 1985-03-08 | $0.88 | $0.87 | 53,700 | — | — |
| 1985-03-07 | $0.88 | $0.87 | 27,300 | — | — |
| 1985-03-06 | $0.92 | $0.92 | 48,000 | — | — |
| 1985-03-05 | $0.96 | $0.96 | 30,900 | — | — |
| 1985-03-04 | $0.96 | $0.96 | 17,100 | — | — |
| 1985-03-01 | $0.96 | $0.96 | 57,600 | — | — |
| 1985-02-28 | $0.92 | $0.92 | 23,700 | — | — |
| 1985-02-27 | $0.96 | $0.96 | 8,700 | — | — |
| 1985-02-26 | $0.98 | $0.98 | 22,200 | — | — |
| 1985-02-25 | $0.96 | $0.96 | 34,800 | — | — |
| 1985-02-22 | $0.92 | $0.92 | 9,300 | — | — |
| 1985-02-21 | $0.96 | $0.96 | 14,400 | — | — |
| 1985-02-20 | $1.00 | $1.00 | 46,800 | — | — |
| 1985-02-19 | $0.96 | $0.96 | 56,100 | — | — |
| 1985-02-15 | $0.96 | $0.96 | 20,100 | — | — |
| 1985-02-14 | $0.92 | $0.92 | 21,300 | — | — |
| 1985-02-13 | $0.88 | $0.87 | 153,600 | — | — |
| 1985-02-12 | $0.83 | $0.83 | 6,600 | — | — |
| 1985-02-11 | $0.79 | $0.79 | 31,500 | — | — |
| 1985-02-08 | $0.83 | $0.83 | 53,700 | — | — |
| 1985-02-07 | $0.83 | $0.83 | 54,000 | — | — |
| 1985-02-06 | $0.75 | $0.75 | 14,100 | — | — |
| 1985-02-05 | $0.83 | $0.83 | 10,200 | — | — |
| 1985-02-04 | $0.83 | $0.83 | 36,900 | — | — |
| 1985-02-01 | $0.83 | $0.83 | 20,700 | — | — |
| 1985-01-31 | $0.83 | $0.83 | 18,600 | — | — |
| 1985-01-30 | $0.88 | $0.87 | 3,000 | — | — |
| 1985-01-29 | $0.88 | $0.87 | 3,000 | — | — |
| 1985-01-28 | $0.88 | $0.87 | 12,900 | — | — |
| 1985-01-25 | $0.88 | $0.87 | 47,100 | — | — |
| 1985-01-24 | $0.83 | $0.83 | 11,100 | — | — |
| 1985-01-23 | $0.88 | $0.87 | 6,000 | — | — |
| 1985-01-22 | $0.88 | $0.87 | 42,300 | — | — |
| 1985-01-21 | $0.83 | $0.83 | 54,900 | — | — |
| 1985-01-18 | $0.83 | $0.83 | 22,500 | — | — |
| 1985-01-17 | $0.83 | $0.83 | 99,000 | — | — |
| 1985-01-16 | $0.75 | $0.75 | 25,800 | — | — |
| 1985-01-15 | $0.71 | $0.71 | 70,800 | — | — |
| 1985-01-14 | $0.71 | $0.71 | 93,600 | — | — |
| 1985-01-11 | $0.63 | $0.63 | 37,500 | — | — |
| 1985-01-10 | $0.63 | $0.63 | 18,600 | — | — |
| 1985-01-09 | $0.63 | $0.63 | 4,200 | — | — |
| 1985-01-08 | $0.63 | $0.63 | 16,200 | — | — |
| 1985-01-07 | $0.63 | $0.63 | 9,300 | — | — |
| 1985-01-04 | $0.63 | $0.63 | 19,500 | — | — |
| 1985-01-03 | $0.63 | $0.63 | 18,900 | — | — |
| 1985-01-02 | $0.58 | $0.58 | 13,800 | — | — |