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 | $1.01 | $1.01 | 311,250 | — | — |
| 1985-12-30 | $1.00 | $1.00 | 300,000 | — | — |
| 1985-12-27 | $1.00 | $1.00 | 390,000 | — | — |
| 1985-12-26 | $0.99 | $0.99 | 423,750 | — | — |
| 1985-12-24 | $0.95 | $0.95 | 114,375 | — | — |
| 1985-12-23 | $0.95 | $0.95 | 112,500 | — | — |
| 1985-12-20 | $0.94 | $0.94 | 1,713,750 | — | — |
| 1985-12-19 | $0.93 | $0.93 | 813,750 | — | — |
| 1985-12-18 | $0.94 | $0.94 | 125,625 | — | — |
| 1985-12-17 | $0.93 | $0.93 | 305,625 | — | — |
| 1985-12-16 | $0.93 | $0.93 | 346,875 | — | — |
| 1985-12-13 | $0.93 | $0.93 | 241,875 | — | — |
| 1985-12-12 | $0.91 | $0.91 | 165,000 | — | — |
| 1985-12-11 | $0.89 | $0.89 | 61,875 | — | — |
| 1985-12-10 | $0.88 | $0.88 | 442,500 | — | — |
| 1985-12-09 | $0.88 | $0.88 | 56,250 | — | — |
| 1985-12-06 | $0.88 | $0.88 | 185,625 | — | — |
| 1985-12-05 | $0.88 | $0.88 | 343,125 | — | — |
| 1985-12-04 | $0.93 | $0.93 | 101,250 | — | — |
| 1985-12-03 | $0.91 | $0.91 | 253,125 | — | — |
| 1985-12-02 | $0.93 | $0.93 | 315,000 | — | — |
| 1985-11-29 | $0.93 | $0.93 | 39,375 | — | — |
| 1985-11-27 | $0.92 | $0.92 | 395,625 | — | — |
| 1985-11-26 | $0.91 | $0.91 | 472,500 | — | — |
| 1985-11-25 | $0.99 | $0.99 | 326,250 | — | — |
| 1985-11-22 | $1.00 | $1.00 | 375,000 | — | — |
| 1985-11-21 | $0.95 | $0.95 | 566,250 | — | — |
| 1985-11-20 | $0.94 | $0.94 | 391,875 | — | — |
| 1985-11-19 | $0.94 | $0.94 | 157,500 | — | — |
| 1985-11-18 | $0.95 | $0.95 | 144,375 | — | — |
| 1985-11-15 | $0.95 | $0.95 | 510,000 | — | — |
| 1985-11-14 | $0.96 | $0.96 | 429,375 | — | — |
| 1985-11-13 | $0.96 | $0.96 | 2,071,875 | — | — |
| 1985-11-12 | $0.96 | $0.96 | 1,372,500 | — | — |
| 1985-11-11 | $0.89 | $0.89 | 789,375 | — | — |
| 1985-11-08 | $0.85 | $0.85 | 783,750 | — | — |
| 1985-11-07 | $0.87 | $0.87 | 960,000 | — | — |
| 1985-11-06 | $0.87 | $0.87 | 900,000 | — | — |
| 1985-11-05 | $0.84 | $0.84 | 369,375 | — | — |
| 1985-11-04 | $0.79 | $0.79 | 626,250 | — | — |
| 1985-11-01 | $0.78 | $0.78 | 163,125 | — | — |
| 1985-10-31 | $0.77 | $0.77 | 328,125 | — | — |
| 1985-10-30 | $0.78 | $0.78 | 187,500 | — | — |
| 1985-10-29 | $0.75 | $0.75 | 58,125 | — | — |
| 1985-10-28 | $0.75 | $0.75 | 123,750 | — | — |
| 1985-10-25 | $0.75 | $0.75 | 65,625 | — | — |
| 1985-10-24 | $0.75 | $0.75 | 399,375 | — | — |
| 1985-10-23 | $0.72 | $0.72 | 331,875 | — | — |
| 1985-10-22 | $0.81 | $0.81 | 84,375 | — | — |
| 1985-10-21 | $0.81 | $0.81 | 136,875 | — | — |
| 1985-10-18 | $0.83 | $0.83 | 213,750 | — | — |
| 1985-10-17 | $0.82 | $0.82 | 643,125 | — | — |
| 1985-10-16 | $0.81 | $0.81 | 125,625 | — | — |
| 1985-10-15 | $0.81 | $0.81 | 946,875 | — | — |
| 1985-10-14 | $0.79 | $0.79 | 58,125 | — | — |
| 1985-10-11 | $0.79 | $0.79 | 331,875 | — | — |
| 1985-10-10 | $0.79 | $0.79 | 78,750 | — | — |
| 1985-10-09 | $0.79 | $0.79 | 16,875 | — | — |
| 1985-10-08 | $0.79 | $0.79 | 75,000 | — | — |
| 1985-10-07 | $0.78 | $0.78 | 228,750 | — | — |
| 1985-10-04 | $0.79 | $0.79 | 35,625 | — | — |
| 1985-10-03 | $0.79 | $0.79 | 157,500 | — | — |
| 1985-10-02 | $0.79 | $0.79 | 135,000 | — | — |
| 1985-10-01 | $0.79 | $0.79 | 0 | — | — |
| 1985-09-30 | $0.79 | $0.79 | 232,500 | — | — |
| 1985-09-26 | $0.78 | $0.78 | 0 | — | — |
| 1985-09-25 | $0.78 | $0.78 | 46,875 | — | — |
| 1985-09-24 | $0.79 | $0.79 | 238,125 | — | — |
| 1985-09-23 | $0.79 | $0.79 | 180,000 | — | — |
| 1985-09-20 | $0.77 | $0.77 | 468,750 | — | — |
| 1985-09-19 | $0.75 | $0.75 | 442,500 | — | — |
| 1985-09-18 | $0.72 | $0.72 | 515,625 | — | — |
| 1985-09-17 | $0.72 | $0.72 | 620,625 | — | — |
| 1985-09-16 | $0.73 | $0.73 | 673,125 | — | — |
| 1985-09-13 | $0.76 | $0.76 | 245,625 | — | — |
| 1985-09-12 | $0.79 | $0.79 | 75,000 | — | — |
| 1985-09-11 | $0.79 | $0.79 | 318,750 | — | — |
| 1985-09-10 | $0.80 | $0.80 | 75,000 | — | — |
| 1985-09-09 | $0.81 | $0.81 | 101,250 | — | — |
| 1985-09-06 | $0.80 | $0.80 | 136,875 | — | — |
| 1985-09-05 | $0.83 | $0.83 | 210,000 | — | — |
| 1985-09-04 | $0.83 | $0.83 | 1,141,875 | — | — |
| 1985-09-03 | $0.82 | $0.82 | 90,000 | — | — |
| 1985-08-30 | $0.81 | $0.81 | 129,375 | — | — |
| 1985-08-29 | $0.81 | $0.81 | 101,250 | — | — |
| 1985-08-28 | $0.81 | $0.81 | 95,625 | — | — |
| 1985-08-27 | $0.81 | $0.81 | 238,125 | — | — |
| 1985-08-26 | $0.83 | $0.83 | 373,125 | — | — |
| 1985-08-23 | $0.82 | $0.82 | 721,875 | — | — |
| 1985-08-22 | $0.84 | $0.84 | 1,582,500 | — | — |
| 1985-08-21 | $0.84 | $0.84 | 1,539,375 | — | — |
| 1985-08-20 | $0.84 | $0.84 | 360,000 | — | — |
| 1985-08-19 | $0.85 | $0.85 | 3,360,000 | — | — |
| 1985-08-16 | $0.82 | $0.82 | 920,625 | — | — |
| 1985-08-15 | $0.81 | $0.81 | 11,191,875 | — | — |
| 1985-08-14 | $0.81 | $0.81 | 1,402,500 | — | — |
| 1985-08-13 | $0.83 | $0.83 | 373,125 | — | — |
| 1985-08-12 | $0.85 | $0.85 | 206,250 | — | — |
| 1985-08-09 | $0.89 | $0.89 | 30,000 | — | — |
| 1985-08-08 | $0.90 | $0.90 | 39,375 | — | — |
| 1985-08-07 | $0.91 | $0.91 | 63,750 | — | — |
| 1985-08-06 | $0.91 | $0.91 | 140,625 | — | — |
| 1985-08-05 | $0.95 | $0.95 | 30,000 | — | — |
| 1985-08-02 | $0.92 | $0.92 | 294,375 | — | — |
| 1985-08-01 | $0.89 | $0.89 | 211,875 | — | — |
| 1985-07-31 | $0.89 | $0.89 | 204,375 | — | — |
| 1985-07-30 | $0.87 | $0.87 | 30,000 | — | — |
| 1985-07-29 | $0.87 | $0.87 | 11,250 | — | — |
| 1985-07-26 | $0.88 | $0.88 | 232,500 | — | — |
| 1985-07-25 | $0.96 | $0.96 | 48,750 | — | — |
| 1985-07-24 | $0.97 | $0.97 | 16,875 | — | — |
| 1985-07-23 | $0.95 | $0.95 | 84,375 | — | — |
| 1985-07-22 | $0.96 | $0.96 | 65,625 | — | — |
| 1985-07-19 | $0.96 | $0.96 | 151,875 | — | — |
| 1985-07-18 | $0.96 | $0.96 | 61,875 | — | — |
| 1985-07-17 | $0.95 | $0.95 | 63,750 | — | — |
| 1985-07-16 | $0.92 | $0.92 | 425,625 | — | — |
| 1985-07-15 | $0.87 | $0.87 | 68,750 | — | — |
| 1985-07-12 | $0.87 | $0.87 | 84,375 | — | — |
| 1985-07-11 | $0.86 | $0.86 | 334,375 | — | — |
| 1985-07-10 | $0.86 | $0.86 | 493,750 | — | — |
| 1985-07-09 | $0.85 | $0.85 | 65,625 | — | — |
| 1985-07-08 | $0.85 | $0.85 | 81,250 | — | — |
| 1985-07-05 | $0.84 | $0.84 | 0 | — | — |
| 1985-07-03 | $0.84 | $0.84 | 15,625 | — | — |
| 1985-07-02 | $0.83 | $0.83 | 18,750 | — | — |
| 1985-07-01 | $0.84 | $0.84 | 93,750 | — | — |
| 1985-06-28 | $0.84 | $0.84 | 53,125 | — | — |
| 1985-06-27 | $0.83 | $0.83 | 3,125 | — | — |
| 1985-06-26 | $0.83 | $0.83 | 65,625 | — | — |
| 1985-06-25 | $0.81 | $0.81 | 196,875 | — | — |
| 1985-06-24 | $0.78 | $0.78 | 156,250 | — | — |
| 1985-06-21 | $0.79 | $0.79 | 231,250 | — | — |
| 1985-06-20 | $0.84 | $0.84 | 215,625 | — | — |
| 1985-06-19 | $0.90 | $0.90 | 9,375 | — | — |
| 1985-06-18 | $0.88 | $0.88 | 106,250 | — | — |
| 1985-06-17 | $0.91 | $0.91 | 215,625 | — | — |
| 1985-06-14 | $0.90 | $0.90 | 9,375 | — | — |
| 1985-06-13 | $0.90 | $0.90 | 65,625 | — | — |
| 1985-06-12 | $0.90 | $0.90 | 53,125 | — | — |
| 1985-06-11 | $0.90 | $0.90 | 40,625 | — | — |
| 1985-06-10 | $0.89 | $0.89 | 196,875 | — | — |
| 1985-06-07 | $0.88 | $0.88 | 115,625 | — | — |
| 1985-06-06 | $0.86 | $0.86 | 81,250 | — | — |
| 1985-06-05 | $0.86 | $0.86 | 196,875 | — | — |
| 1985-06-04 | $0.84 | $0.84 | 171,875 | — | — |
| 1985-06-03 | $0.83 | $0.83 | 25,000 | — | — |
| 1985-05-31 | $0.83 | $0.83 | 0 | — | — |
| 1985-05-30 | $0.83 | $0.83 | 53,125 | — | — |
| 1985-05-29 | $0.82 | $0.82 | 3,125 | — | — |
| 1985-05-28 | $0.82 | $0.82 | 34,375 | — | — |
| 1985-05-24 | $0.83 | $0.83 | 9,375 | — | — |
| 1985-05-23 | $0.83 | $0.83 | 0 | — | — |
| 1985-05-22 | $0.83 | $0.83 | 15,625 | — | — |
| 1985-05-21 | $0.83 | $0.83 | 96,875 | — | — |
| 1985-05-20 | $0.82 | $0.82 | 112,500 | — | — |
| 1985-05-17 | $0.82 | $0.82 | 84,375 | — | — |
| 1985-05-16 | $0.81 | $0.81 | 34,375 | — | — |
| 1985-05-15 | $0.81 | $0.81 | 93,750 | — | — |
| 1985-05-14 | $0.81 | $0.81 | 50,000 | — | — |
| 1985-05-13 | $0.79 | $0.79 | 65,625 | — | — |
| 1985-05-10 | $0.79 | $0.79 | 71,875 | — | — |
| 1985-05-09 | $0.78 | $0.78 | 84,375 | — | — |
| 1985-05-08 | $0.78 | $0.78 | 9,375 | — | — |
| 1985-05-07 | $0.78 | $0.78 | 43,750 | — | — |
| 1985-05-06 | $0.78 | $0.78 | 106,250 | — | — |
| 1985-05-03 | $0.77 | $0.77 | 175,000 | — | — |
| 1985-05-02 | $0.77 | $0.77 | 109,375 | — | — |
| 1985-05-01 | $0.74 | $0.74 | 165,625 | — | — |
| 1985-04-30 | $0.76 | $0.76 | 78,125 | — | — |
| 1985-04-29 | $0.76 | $0.76 | 178,125 | — | — |
| 1985-04-26 | $0.75 | $0.75 | 253,125 | — | — |
| 1985-04-25 | $0.76 | $0.76 | 200,000 | — | — |
| 1985-04-24 | $0.74 | $0.74 | 350,000 | — | — |
| 1985-04-23 | $0.72 | $0.72 | 143,750 | — | — |
| 1985-04-22 | $0.70 | $0.70 | 243,750 | — | — |
| 1985-04-19 | $0.70 | $0.70 | 506,250 | — | — |
| 1985-04-18 | $0.62 | $0.62 | 243,750 | — | — |
| 1985-04-17 | $0.61 | $0.61 | 118,750 | — | — |
| 1985-04-16 | $0.61 | $0.61 | 300,000 | — | — |
| 1985-04-15 | $0.60 | $0.60 | 3,125 | — | — |
| 1985-04-12 | $0.61 | $0.61 | 0 | — | — |
| 1985-04-11 | $0.61 | $0.61 | 103,125 | — | — |
| 1985-04-10 | $0.60 | $0.60 | 18,750 | — | — |
| 1985-04-09 | $0.62 | $0.62 | 125,000 | — | — |
| 1985-04-08 | $0.61 | $0.61 | 0 | — | — |
| 1985-04-04 | $0.61 | $0.61 | 0 | — | — |
| 1985-04-03 | $0.61 | $0.61 | 25,000 | — | — |
| 1985-04-02 | $0.60 | $0.60 | 34,375 | — | — |
| 1985-04-01 | $0.62 | $0.62 | 68,750 | — | — |
| 1985-03-29 | $0.61 | $0.61 | 12,500 | — | — |
| 1985-03-28 | $0.62 | $0.62 | 28,125 | — | — |
| 1985-03-27 | $0.61 | $0.61 | 21,875 | — | — |
| 1985-03-26 | $0.61 | $0.61 | 78,125 | — | — |
| 1985-03-25 | $0.62 | $0.62 | 56,250 | — | — |
| 1985-03-22 | $0.65 | $0.65 | 81,250 | — | — |
| 1985-03-21 | $0.64 | $0.64 | 25,000 | — | — |
| 1985-03-20 | $0.65 | $0.65 | 62,500 | — | — |
| 1985-03-19 | $0.65 | $0.65 | 368,750 | — | — |
| 1985-03-18 | $0.63 | $0.63 | 6,250 | — | — |
| 1985-03-15 | $0.63 | $0.63 | 3,125 | — | — |
| 1985-03-14 | $0.63 | $0.63 | 21,875 | — | — |
| 1985-03-13 | $0.64 | $0.64 | 28,125 | — | — |
| 1985-03-12 | $0.65 | $0.65 | 100,000 | — | — |
| 1985-03-11 | $0.66 | $0.66 | 12,500 | — | — |
| 1985-03-08 | $0.64 | $0.64 | 112,500 | — | — |
| 1985-03-07 | $0.66 | $0.66 | 34,375 | — | — |
| 1985-03-06 | $0.66 | $0.66 | 987,500 | — | — |
| 1985-03-05 | $0.63 | $0.63 | 334,375 | — | — |
| 1985-03-04 | $0.61 | $0.61 | 12,500 | — | — |
| 1985-03-01 | $0.62 | $0.62 | 37,500 | — | — |
| 1985-02-28 | $0.63 | $0.63 | 18,750 | — | — |
| 1985-02-27 | $0.62 | $0.62 | 171,875 | — | — |
| 1985-02-26 | $0.62 | $0.62 | 3,125 | — | — |
| 1985-02-25 | $0.61 | $0.61 | 121,875 | — | — |
| 1985-02-22 | $0.61 | $0.61 | 15,625 | — | — |
| 1985-02-21 | $0.62 | $0.62 | 381,250 | — | — |
| 1985-02-20 | $0.59 | $0.59 | 62,500 | — | — |
| 1985-02-19 | $0.60 | $0.60 | 118,750 | — | — |
| 1985-02-15 | $0.59 | $0.59 | 325,000 | — | — |
| 1985-02-14 | $0.58 | $0.58 | 600,000 | — | — |
| 1985-02-13 | $0.58 | $0.58 | 1,443,750 | — | — |
| 1985-02-12 | $0.56 | $0.56 | 1,815,625 | — | — |
| 1985-02-11 | $0.54 | $0.54 | 78,125 | — | — |
| 1985-02-08 | $0.54 | $0.54 | 756,250 | — | — |
| 1985-02-07 | $0.54 | $0.54 | 1,168,750 | — | — |
| 1985-02-06 | $0.54 | $0.54 | 25,000 | — | — |
| 1985-02-05 | $0.54 | $0.54 | 115,625 | — | — |
| 1985-02-04 | $0.56 | $0.56 | 84,375 | — | — |
| 1985-02-01 | $0.55 | $0.55 | 159,375 | — | — |
| 1985-01-31 | $0.51 | $0.51 | 221,875 | — | — |
| 1985-01-30 | $0.45 | $0.45 | 31,250 | — | — |
| 1985-01-29 | $0.45 | $0.45 | 0 | — | — |
| 1985-01-28 | $0.45 | $0.45 | 12,500 | — | — |
| 1985-01-25 | $0.44 | $0.44 | 50,000 | — | — |
| 1985-01-24 | $0.44 | $0.44 | 46,875 | — | — |
| 1985-01-23 | $0.44 | $0.44 | 81,250 | — | — |
| 1985-01-22 | $0.44 | $0.44 | 0 | — | — |
| 1985-01-21 | $0.44 | $0.44 | 15,625 | — | — |
| 1985-01-18 | $0.44 | $0.44 | 3,125 | — | — |
| 1985-01-17 | $0.44 | $0.44 | 0 | — | — |
| 1985-01-16 | $0.44 | $0.44 | 15,625 | — | — |
| 1985-01-15 | $0.44 | $0.44 | 65,625 | — | — |
| 1985-01-14 | $0.44 | $0.44 | 15,625 | — | — |
| 1985-01-11 | $0.44 | $0.44 | 21,875 | — | — |
| 1985-01-10 | $0.44 | $0.44 | 3,125 | — | — |
| 1985-01-09 | $0.44 | $0.44 | 225,000 | — | — |
| 1985-01-08 | $0.44 | $0.44 | 62,500 | — | — |
| 1985-01-07 | $0.44 | $0.44 | 37,500 | — | — |
| 1985-01-04 | $0.44 | $0.44 | 25,000 | — | — |
| 1985-01-03 | $0.44 | $0.44 | 109,375 | — | — |
| 1985-01-02 | $0.44 | $0.44 | 0 | — | — |