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
- 1973-05-08 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 | $1.40 | $1.40 | 118,400 | — | — |
| 1985-12-30 | $1.40 | $1.40 | 406,400 | — | — |
| 1985-12-27 | $1.41 | $1.41 | 278,400 | — | — |
| 1985-12-26 | $1.39 | $1.39 | 454,400 | — | — |
| 1985-12-24 | $1.38 | $1.38 | 1,020,800 | — | — |
| 1985-12-23 | $1.39 | $1.39 | 1,481,600 | — | — |
| 1985-12-20 | $1.42 | $1.42 | 1,049,600 | — | — |
| 1985-12-19 | $1.42 | $1.42 | 1,689,600 | — | — |
| 1985-12-18 | $1.44 | $1.44 | 947,200 | — | — |
| 1985-12-17 | $1.44 | $1.44 | 313,600 | — | — |
| 1985-12-16 | $1.43 | $1.43 | 643,200 | — | — |
| 1985-12-13 | $1.41 | $1.41 | 3,091,200 | — | — |
| 1985-12-12 | $1.39 | $1.39 | 1,273,600 | — | — |
| 1985-12-11 | $1.35 | $1.35 | 2,428,800 | — | — |
| 1985-12-10 | $1.36 | $1.36 | 838,400 | — | — |
| 1985-12-09 | $1.36 | $1.36 | 246,400 | — | — |
| 1985-12-06 | $1.38 | $1.38 | 1,875,200 | — | — |
| 1985-12-05 | $1.38 | $1.38 | 3,305,600 | — | — |
| 1985-12-04 | $1.38 | $1.38 | 1,542,400 | — | — |
| 1985-12-03 | $1.38 | $1.38 | 560,000 | — | — |
| 1985-12-02 | $1.38 | $1.38 | 992,000 | — | — |
| 1985-11-29 | $1.38 | $1.38 | 169,600 | — | — |
| 1985-11-27 | $1.37 | $1.37 | 416,000 | — | — |
| 1985-11-26 | $1.36 | $1.36 | 844,800 | — | — |
| 1985-11-25 | $1.35 | $1.35 | 1,120,000 | — | — |
| 1985-11-22 | $1.37 | $1.37 | 528,000 | — | — |
| 1985-11-21 | $1.34 | $1.34 | 732,800 | — | — |
| 1985-11-20 | $1.32 | $1.32 | 336,000 | — | — |
| 1985-11-19 | $1.33 | $1.33 | 512,000 | — | — |
| 1985-11-18 | $1.32 | $1.32 | 3,958,400 | — | — |
| 1985-11-15 | $1.32 | $1.32 | 1,580,800 | — | — |
| 1985-11-14 | $1.32 | $1.32 | 358,400 | — | — |
| 1985-11-13 | $1.33 | $1.33 | 297,600 | — | — |
| 1985-11-12 | $1.34 | $1.34 | 1,632,000 | — | — |
| 1985-11-11 | $1.33 | $1.33 | 1,184,000 | — | — |
| 1985-11-08 | $1.33 | $1.33 | 1,283,200 | — | — |
| 1985-11-07 | $1.31 | $1.31 | 988,800 | — | — |
| 1985-11-06 | $1.29 | $1.29 | 1,020,800 | — | — |
| 1985-11-05 | $1.27 | $1.27 | 329,600 | — | — |
| 1985-11-04 | $1.25 | $1.25 | 1,155,200 | — | — |
| 1985-11-01 | $1.27 | $1.27 | 595,200 | — | — |
| 1985-10-31 | $1.27 | $1.27 | 531,200 | — | — |
| 1985-10-30 | $1.25 | $1.25 | 4,198,400 | — | — |
| 1985-10-29 | $1.23 | $1.23 | 1,049,600 | — | — |
| 1985-10-28 | $1.20 | $1.20 | 819,200 | — | — |
| 1985-10-25 | $1.21 | $1.21 | 569,600 | — | — |
| 1985-10-24 | $1.22 | $1.22 | 652,800 | — | — |
| 1985-10-23 | $1.21 | $1.21 | 1,696,000 | — | — |
| 1985-10-22 | $1.21 | $1.21 | 307,200 | — | — |
| 1985-10-21 | $1.19 | $1.19 | 675,200 | — | — |
| 1985-10-18 | $1.21 | $1.21 | 2,784,000 | — | — |
| 1985-10-17 | $1.24 | $1.24 | 624,000 | — | — |
| 1985-10-16 | $1.24 | $1.24 | 841,600 | — | — |
| 1985-10-15 | $1.23 | $1.23 | 444,800 | — | — |
| 1985-10-14 | $1.23 | $1.23 | 409,600 | — | — |
| 1985-10-11 | $1.20 | $1.20 | 784,000 | — | — |
| 1985-10-10 | $1.18 | $1.18 | 416,000 | — | — |
| 1985-10-09 | $1.20 | $1.20 | 1,161,600 | — | — |
| 1985-10-08 | $1.18 | $1.18 | 227,200 | — | — |
| 1985-10-07 | $1.18 | $1.18 | 576,000 | — | — |
| 1985-10-04 | $1.18 | $1.18 | 2,096,000 | — | — |
| 1985-10-03 | $1.18 | $1.18 | 806,400 | — | — |
| 1985-10-02 | $1.16 | $1.16 | 1,753,600 | — | — |
| 1985-10-01 | $1.12 | $1.12 | 444,800 | — | — |
| 1985-09-30 | $1.12 | $1.12 | 1,382,400 | — | — |
| 1985-09-26 | $1.13 | $1.13 | 956,800 | — | — |
| 1985-09-25 | $1.13 | $1.13 | 432,000 | — | — |
| 1985-09-24 | $1.14 | $1.14 | 1,708,800 | — | — |
| 1985-09-23 | $1.14 | $1.14 | 652,800 | — | — |
| 1985-09-20 | $1.14 | $1.14 | 262,400 | — | — |
| 1985-09-19 | $1.14 | $1.14 | 1,014,400 | — | — |
| 1985-09-18 | $1.10 | $1.10 | 556,800 | — | — |
| 1985-09-17 | $1.09 | $1.09 | 444,800 | — | — |
| 1985-09-16 | $1.11 | $1.11 | 412,800 | — | — |
| 1985-09-13 | $1.10 | $1.10 | 1,603,200 | — | — |
| 1985-09-12 | $1.13 | $1.13 | 748,800 | — | — |
| 1985-09-11 | $1.14 | $1.14 | 320,000 | — | — |
| 1985-09-10 | $1.16 | $1.16 | 1,708,800 | — | — |
| 1985-09-09 | $1.17 | $1.17 | 681,600 | — | — |
| 1985-09-06 | $1.16 | $1.16 | 102,400 | — | — |
| 1985-09-05 | $1.17 | $1.17 | 169,600 | — | — |
| 1985-09-04 | $1.18 | $1.18 | 1,014,400 | — | — |
| 1985-09-03 | $1.18 | $1.18 | 476,800 | — | — |
| 1985-08-30 | $1.18 | $1.18 | 230,400 | — | — |
| 1985-08-29 | $1.19 | $1.19 | 700,800 | — | — |
| 1985-08-28 | $1.19 | $1.19 | 2,832,000 | — | — |
| 1985-08-27 | $1.21 | $1.21 | 134,400 | — | — |
| 1985-08-26 | $1.19 | $1.19 | 601,600 | — | — |
| 1985-08-23 | $1.19 | $1.19 | 368,000 | — | — |
| 1985-08-22 | $1.19 | $1.19 | 1,356,800 | — | — |
| 1985-08-21 | $1.20 | $1.20 | 131,200 | — | — |
| 1985-08-20 | $1.21 | $1.21 | 1,049,600 | — | — |
| 1985-08-19 | $1.21 | $1.21 | 230,400 | — | — |
| 1985-08-16 | $1.19 | $1.19 | 371,200 | — | — |
| 1985-08-15 | $1.19 | $1.19 | 185,600 | — | — |
| 1985-08-14 | $1.19 | $1.19 | 364,800 | — | — |
| 1985-08-13 | $1.20 | $1.20 | 236,800 | — | — |
| 1985-08-12 | $1.19 | $1.19 | 659,200 | — | — |
| 1985-08-09 | $1.19 | $1.19 | 2,982,400 | — | — |
| 1985-08-08 | $1.20 | $1.20 | 416,000 | — | — |
| 1985-08-07 | $1.19 | $1.19 | 2,438,400 | — | — |
| 1985-08-06 | $1.19 | $1.19 | 140,800 | — | — |
| 1985-08-05 | $1.19 | $1.19 | 611,200 | — | — |
| 1985-08-02 | $1.21 | $1.21 | 982,400 | — | — |
| 1985-08-01 | $1.22 | $1.22 | 1,017,600 | — | — |
| 1985-07-31 | $1.21 | $1.21 | 611,200 | — | — |
| 1985-07-30 | $1.19 | $1.19 | 1,273,600 | — | — |
| 1985-07-29 | $1.20 | $1.20 | 179,200 | — | — |
| 1985-07-26 | $1.23 | $1.23 | 217,600 | — | — |
| 1985-07-25 | $1.21 | $1.21 | 633,600 | — | — |
| 1985-07-24 | $1.21 | $1.21 | 444,800 | — | — |
| 1985-07-23 | $1.22 | $1.22 | 758,400 | — | — |
| 1985-07-22 | $1.22 | $1.22 | 835,200 | — | — |
| 1985-07-19 | $1.25 | $1.25 | 2,576,000 | — | — |
| 1985-07-18 | $1.22 | $1.22 | 787,200 | — | — |
| 1985-07-17 | $1.25 | $1.25 | 2,137,600 | — | — |
| 1985-07-16 | $1.23 | $1.23 | 1,264,000 | — | — |
| 1985-07-15 | $1.21 | $1.21 | 1,363,200 | — | — |
| 1985-07-12 | $1.21 | $1.21 | 835,200 | — | — |
| 1985-07-11 | $1.18 | $1.18 | 1,356,800 | — | — |
| 1985-07-10 | $1.19 | $1.19 | 2,163,200 | — | — |
| 1985-07-09 | $1.18 | $1.18 | 313,600 | — | — |
| 1985-07-08 | $1.17 | $1.17 | 572,800 | — | — |
| 1985-07-05 | $1.16 | $1.16 | 1,961,600 | — | — |
| 1985-07-03 | $1.16 | $1.16 | 1,302,400 | — | — |
| 1985-07-02 | $1.15 | $1.15 | 454,400 | — | — |
| 1985-07-01 | $1.14 | $1.14 | 502,400 | — | — |
| 1985-06-28 | $1.14 | $1.14 | 1,200,000 | — | — |
| 1985-06-27 | $1.14 | $1.14 | 2,748,800 | — | — |
| 1985-06-26 | $1.09 | $1.09 | 1,388,800 | — | — |
| 1985-06-25 | $1.09 | $1.09 | 537,600 | — | — |
| 1985-06-24 | $1.09 | $1.09 | 1,094,400 | — | — |
| 1985-06-21 | $1.09 | $1.09 | 604,800 | — | — |
| 1985-06-20 | $1.08 | $1.08 | 684,800 | — | — |
| 1985-06-19 | $1.09 | $1.09 | 739,200 | — | — |
| 1985-06-18 | $1.08 | $1.08 | 825,600 | — | — |
| 1985-06-17 | $1.09 | $1.09 | 528,000 | — | — |
| 1985-06-14 | $1.08 | $1.08 | 1,040,000 | — | — |
| 1985-06-13 | $1.10 | $1.10 | 377,600 | — | — |
| 1985-06-12 | $1.11 | $1.11 | 537,600 | — | — |
| 1985-06-11 | $1.10 | $1.10 | 800,000 | — | — |
| 1985-06-10 | $1.11 | $1.11 | 1,596,800 | — | — |
| 1985-06-07 | $1.10 | $1.10 | 1,206,400 | — | — |
| 1985-06-06 | $1.12 | $1.12 | 1,244,800 | — | — |
| 1985-06-05 | $1.12 | $1.12 | 2,713,600 | — | — |
| 1985-06-04 | $1.12 | $1.12 | 1,225,600 | — | — |
| 1985-06-03 | $1.13 | $1.13 | 656,000 | — | — |
| 1985-05-31 | $1.14 | $1.14 | 3,561,600 | — | — |
| 1985-05-30 | $1.15 | $1.15 | 668,800 | — | — |
| 1985-05-29 | $1.13 | $1.13 | 1,251,200 | — | — |
| 1985-05-28 | $1.13 | $1.13 | 1,331,200 | — | — |
| 1985-05-24 | $1.14 | $1.14 | 1,190,400 | — | — |
| 1985-05-23 | $1.11 | $1.11 | 2,073,600 | — | — |
| 1985-05-22 | $1.12 | $1.12 | 483,200 | — | — |
| 1985-05-21 | $1.13 | $1.13 | 374,400 | — | — |
| 1985-05-20 | $1.12 | $1.12 | 1,120,000 | — | — |
| 1985-05-17 | $1.10 | $1.10 | 2,051,200 | — | — |
| 1985-05-16 | $1.08 | $1.08 | 70,400 | — | — |
| 1985-05-15 | $1.09 | $1.09 | 1,126,400 | — | — |
| 1985-05-14 | $1.09 | $1.09 | 1,158,400 | — | — |
| 1985-05-13 | $1.09 | $1.09 | 3,667,200 | — | — |
| 1985-05-10 | $1.08 | $1.08 | 1,600,000 | — | — |
| 1985-05-09 | $1.09 | $1.09 | 1,017,600 | — | — |
| 1985-05-08 | $1.08 | $1.08 | 3,824,000 | — | — |
| 1985-05-07 | $1.09 | $1.09 | 3,420,800 | — | — |
| 1985-05-06 | $1.11 | $1.11 | 441,600 | — | — |
| 1985-05-03 | $1.09 | $1.09 | 3,142,400 | — | — |
| 1985-05-02 | $1.08 | $1.08 | 1,958,400 | — | — |
| 1985-05-01 | $1.05 | $1.05 | 115,200 | — | — |
| 1985-04-30 | $1.04 | $1.04 | 918,400 | — | — |
| 1985-04-29 | $1.04 | $1.04 | 2,790,400 | — | — |
| 1985-04-26 | $1.04 | $1.04 | 5,081,600 | — | — |
| 1985-04-25 | $1.05 | $1.05 | 6,764,800 | — | — |
| 1985-04-24 | $1.09 | $1.09 | 1,590,400 | — | — |
| 1985-04-23 | $1.10 | $1.10 | 1,699,200 | — | — |
| 1985-04-22 | $1.09 | $1.09 | 236,800 | — | — |
| 1985-04-19 | $1.09 | $1.09 | 752,000 | — | — |
| 1985-04-18 | $1.09 | $1.09 | 1,942,400 | — | — |
| 1985-04-17 | $1.10 | $1.10 | 2,566,400 | — | — |
| 1985-04-16 | $1.10 | $1.10 | 1,737,600 | — | — |
| 1985-04-15 | $1.06 | $1.06 | 1,036,800 | — | — |
| 1985-04-12 | $1.06 | $1.06 | 2,710,400 | — | — |
| 1985-04-11 | $1.05 | $1.05 | 691,200 | — | — |
| 1985-04-10 | $1.04 | $1.04 | 1,932,800 | — | — |
| 1985-04-09 | $1.05 | $1.05 | 294,400 | — | — |
| 1985-04-08 | $1.06 | $1.06 | 684,800 | — | — |
| 1985-04-04 | $1.03 | $1.03 | 499,200 | — | — |
| 1985-04-03 | $1.04 | $1.04 | 387,200 | — | — |
| 1985-04-02 | $1.05 | $1.05 | 252,800 | — | — |
| 1985-04-01 | $1.07 | $1.07 | 249,600 | — | — |
| 1985-03-29 | $1.08 | $1.08 | 707,200 | — | — |
| 1985-03-28 | $1.05 | $1.05 | 636,800 | — | — |
| 1985-03-27 | $1.05 | $1.05 | 2,592,000 | — | — |
| 1985-03-26 | $1.07 | $1.07 | 96,000 | — | — |
| 1985-03-25 | $1.07 | $1.07 | 198,400 | — | — |
| 1985-03-22 | $1.07 | $1.07 | 880,000 | — | — |
| 1985-03-21 | $1.05 | $1.05 | 400,000 | — | — |
| 1985-03-20 | $1.06 | $1.06 | 3,552,000 | — | — |
| 1985-03-19 | $1.01 | $1.01 | 540,800 | — | — |
| 1985-03-18 | $1.03 | $1.03 | 406,400 | — | — |
| 1985-03-15 | $1.04 | $1.04 | 646,400 | — | — |
| 1985-03-14 | $1.07 | $1.07 | 832,000 | — | — |
| 1985-03-13 | $1.10 | $1.10 | 2,883,200 | — | — |
| 1985-03-12 | $1.09 | $1.09 | 598,400 | — | — |
| 1985-03-11 | $1.09 | $1.09 | 995,200 | — | — |
| 1985-03-08 | $1.09 | $1.09 | 204,800 | — | — |
| 1985-03-07 | $1.10 | $1.10 | 240,000 | — | — |
| 1985-03-06 | $1.12 | $1.12 | 361,600 | — | — |
| 1985-03-05 | $1.11 | $1.11 | 393,600 | — | — |
| 1985-03-04 | $1.12 | $1.12 | 1,292,800 | — | — |
| 1985-03-01 | $1.14 | $1.14 | 841,600 | — | — |
| 1985-02-28 | $1.10 | $1.10 | 185,600 | — | — |
| 1985-02-27 | $1.11 | $1.11 | 352,000 | — | — |
| 1985-02-26 | $1.12 | $1.12 | 1,206,400 | — | — |
| 1985-02-25 | $1.12 | $1.12 | 672,000 | — | — |
| 1985-02-22 | $1.14 | $1.14 | 4,956,800 | — | — |
| 1985-02-21 | $1.14 | $1.14 | 1,254,400 | — | — |
| 1985-02-20 | $1.15 | $1.15 | 1,481,600 | — | — |
| 1985-02-19 | $1.13 | $1.13 | 1,731,200 | — | — |
| 1985-02-15 | $1.12 | $1.12 | 784,000 | — | — |
| 1985-02-14 | $1.11 | $1.11 | 2,038,400 | — | — |
| 1985-02-13 | $1.10 | $1.10 | 364,800 | — | — |
| 1985-02-12 | $1.09 | $1.09 | 1,692,800 | — | — |
| 1985-02-11 | $1.11 | $1.11 | 316,800 | — | — |
| 1985-02-08 | $1.11 | $1.11 | 864,000 | — | — |
| 1985-02-07 | $1.09 | $1.09 | 2,761,600 | — | — |
| 1985-02-06 | $1.09 | $1.09 | 2,816,000 | — | — |
| 1985-02-05 | $1.09 | $1.09 | 1,385,600 | — | — |
| 1985-02-04 | $1.09 | $1.09 | 153,600 | — | — |
| 1985-02-01 | $1.09 | $1.09 | 3,708,800 | — | — |
| 1985-01-31 | $1.09 | $1.09 | 553,600 | — | — |
| 1985-01-30 | $1.09 | $1.09 | 2,608,000 | — | — |
| 1985-01-29 | $1.10 | $1.10 | 1,862,400 | — | — |
| 1985-01-28 | $1.10 | $1.10 | 1,971,200 | — | — |
| 1985-01-25 | $1.11 | $1.11 | 2,345,600 | — | — |
| 1985-01-24 | $1.12 | $1.12 | 5,664,000 | — | — |
| 1985-01-23 | $1.12 | $1.12 | 5,625,600 | — | — |
| 1985-01-22 | $1.09 | $1.09 | 2,582,400 | — | — |
| 1985-01-21 | $1.07 | $1.07 | 726,400 | — | — |
| 1985-01-18 | $1.06 | $1.06 | 905,600 | — | — |
| 1985-01-17 | $1.09 | $1.09 | 188,800 | — | — |
| 1985-01-16 | $1.07 | $1.07 | 1,888,000 | — | — |
| 1985-01-15 | $1.09 | $1.09 | 588,800 | — | — |
| 1985-01-14 | $1.07 | $1.07 | 537,600 | — | — |
| 1985-01-11 | $1.05 | $1.05 | 499,200 | — | — |
| 1985-01-10 | $1.04 | $1.04 | 428,800 | — | — |
| 1985-01-09 | $0.99 | $0.99 | 1,712,000 | — | — |
| 1985-01-08 | $1.02 | $1.02 | 1,059,200 | — | — |
| 1985-01-07 | $1.05 | $1.05 | 1,491,200 | — | — |
| 1985-01-04 | $1.05 | $1.05 | 963,200 | — | — |
| 1985-01-03 | $1.05 | $1.05 | 4,192,000 | — | — |
| 1985-01-02 | $1.05 | $1.05 | 1,891,200 | — | — |