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 | $0.16 | $0.16 | 5,414,400 | — | — |
| 1985-12-30 | $0.17 | $0.17 | 11,200,000 | — | — |
| 1985-12-27 | $0.17 | $0.17 | 3,340,800 | — | — |
| 1985-12-26 | $0.17 | $0.17 | 1,676,800 | — | — |
| 1985-12-24 | $0.17 | $0.17 | 2,112,000 | — | — |
| 1985-12-23 | $0.17 | $0.17 | 7,820,800 | — | — |
| 1985-12-20 | $0.17 | $0.17 | 15,782,400 | — | — |
| 1985-12-19 | $0.17 | $0.17 | 2,112,000 | — | — |
| 1985-12-18 | $0.17 | $0.17 | 8,243,200 | — | — |
| 1985-12-17 | $0.18 | $0.18 | 5,824,000 | — | — |
| 1985-12-16 | $0.19 | $0.19 | 4,313,600 | — | — |
| 1985-12-13 | $0.19 | $0.19 | 13,427,200 | — | — |
| 1985-12-12 | $0.19 | $0.19 | 7,244,800 | — | — |
| 1985-12-11 | $0.19 | $0.19 | 19,840,000 | — | — |
| 1985-12-10 | $0.19 | $0.19 | 6,553,600 | — | — |
| 1985-12-09 | $0.20 | $0.20 | 3,340,800 | — | — |
| 1985-12-06 | $0.19 | $0.19 | 16,384,000 | — | — |
| 1985-12-05 | $0.20 | $0.20 | 10,496,000 | — | — |
| 1985-12-04 | $0.19 | $0.19 | 3,379,200 | — | — |
| 1985-12-03 | $0.18 | $0.18 | 1,868,800 | — | — |
| 1985-12-02 | $0.18 | $0.18 | 3,635,200 | — | — |
| 1985-11-29 | $0.18 | $0.18 | 2,009,600 | — | — |
| 1985-11-27 | $0.18 | $0.18 | 947,200 | — | — |
| 1985-11-26 | $0.17 | $0.17 | 486,400 | — | — |
| 1985-11-25 | $0.18 | $0.18 | 1,561,600 | — | — |
| 1985-11-22 | $0.17 | $0.17 | 1,510,400 | — | — |
| 1985-11-21 | $0.17 | $0.17 | 5,721,600 | — | — |
| 1985-11-20 | $0.17 | $0.17 | 1,561,600 | — | — |
| 1985-11-19 | $0.17 | $0.17 | 2,649,600 | — | — |
| 1985-11-18 | $0.17 | $0.17 | 1,152,000 | — | — |
| 1985-11-15 | $0.17 | $0.17 | 3,289,600 | — | — |
| 1985-11-14 | $0.17 | $0.17 | 2,547,200 | — | — |
| 1985-11-13 | $0.16 | $0.16 | 3,187,200 | — | — |
| 1985-11-12 | $0.17 | $0.17 | 5,875,200 | — | — |
| 1985-11-11 | $0.16 | $0.16 | 3,904,000 | — | — |
| 1985-11-08 | $0.16 | $0.16 | 3,878,400 | — | — |
| 1985-11-07 | $0.16 | $0.16 | 4,416,000 | — | — |
| 1985-11-06 | $0.15 | $0.15 | 1,420,800 | — | — |
| 1985-11-05 | $0.15 | $0.15 | 6,515,200 | — | — |
| 1985-11-04 | $0.15 | $0.15 | 1,779,200 | — | — |
| 1985-11-01 | $0.15 | $0.15 | 2,316,800 | — | — |
| 1985-10-31 | $0.16 | $0.16 | 2,419,200 | — | — |
| 1985-10-30 | $0.16 | $0.16 | 294,400 | — | — |
| 1985-10-29 | $0.16 | $0.16 | 2,188,800 | — | — |
| 1985-10-28 | $0.16 | $0.16 | 7,577,600 | — | — |
| 1985-10-25 | $0.16 | $0.16 | 1,446,400 | — | — |
| 1985-10-24 | $0.16 | $0.16 | 11,430,400 | — | — |
| 1985-10-23 | $0.15 | $0.15 | 4,441,600 | — | — |
| 1985-10-22 | $0.14 | $0.14 | 9,228,800 | — | — |
| 1985-10-21 | $0.14 | $0.14 | 2,470,400 | — | — |
| 1985-10-18 | $0.15 | $0.15 | 972,800 | — | — |
| 1985-10-17 | $0.15 | $0.15 | 806,400 | — | — |
| 1985-10-16 | $0.15 | $0.15 | 4,544,000 | — | — |
| 1985-10-15 | $0.15 | $0.15 | 5,862,400 | — | — |
| 1985-10-14 | $0.15 | $0.15 | 4,518,400 | — | — |
| 1985-10-11 | $0.14 | $0.14 | 9,088,000 | — | — |
| 1985-10-10 | $0.14 | $0.14 | 5,657,600 | — | — |
| 1985-10-09 | $0.14 | $0.14 | 21,952,000 | — | — |
| 1985-10-08 | $0.14 | $0.14 | 5,350,400 | — | — |
| 1985-10-07 | $0.14 | $0.14 | 6,796,800 | — | — |
| 1985-10-04 | $0.15 | $0.15 | 2,803,200 | — | — |
| 1985-10-03 | $0.15 | $0.15 | 1,139,200 | — | — |
| 1985-10-02 | $0.16 | $0.16 | 1,830,400 | — | — |
| 1985-10-01 | $0.15 | $0.15 | 1,651,200 | — | — |
| 1985-09-30 | $0.15 | $0.15 | 3,840,000 | — | — |
| 1985-09-26 | $0.15 | $0.15 | 8,243,200 | — | — |
| 1985-09-25 | $0.15 | $0.15 | 8,064,000 | — | — |
| 1985-09-24 | $0.16 | $0.16 | 2,880,000 | — | — |
| 1985-09-23 | $0.16 | $0.16 | 512,000 | — | — |
| 1985-09-20 | $0.16 | $0.16 | 2,752,000 | — | — |
| 1985-09-19 | $0.16 | $0.16 | 4,108,800 | — | — |
| 1985-09-18 | $0.15 | $0.15 | 4,582,400 | — | — |
| 1985-09-17 | $0.15 | $0.15 | 3,225,600 | — | — |
| 1985-09-16 | $0.15 | $0.15 | 4,300,800 | — | — |
| 1985-09-13 | $0.16 | $0.16 | 2,982,400 | — | — |
| 1985-09-12 | $0.16 | $0.16 | 1,318,400 | — | — |
| 1985-09-11 | $0.16 | $0.16 | 10,969,600 | — | — |
| 1985-09-10 | $0.17 | $0.17 | 2,073,600 | — | — |
| 1985-09-09 | $0.18 | $0.18 | 716,800 | — | — |
| 1985-09-06 | $0.18 | $0.18 | 2,176,000 | — | — |
| 1985-09-05 | $0.17 | $0.17 | 268,800 | — | — |
| 1985-09-04 | $0.17 | $0.17 | 6,105,600 | — | — |
| 1985-09-03 | $0.18 | $0.18 | 1,292,800 | — | — |
| 1985-08-30 | $0.17 | $0.17 | 576,000 | — | — |
| 1985-08-29 | $0.17 | $0.17 | 217,600 | — | — |
| 1985-08-28 | $0.17 | $0.17 | 268,800 | — | — |
| 1985-08-27 | $0.17 | $0.17 | 2,406,400 | — | — |
| 1985-08-26 | $0.17 | $0.17 | 3,648,000 | — | — |
| 1985-08-23 | $0.16 | $0.16 | 4,249,600 | — | — |
| 1985-08-22 | $0.16 | $0.16 | 6,912,000 | — | — |
| 1985-08-21 | $0.16 | $0.16 | 1,241,600 | — | — |
| 1985-08-20 | $0.16 | $0.16 | 5,017,600 | — | — |
| 1985-08-19 | $0.16 | $0.16 | 7,628,800 | — | — |
| 1985-08-16 | $0.17 | $0.17 | 1,472,000 | — | — |
| 1985-08-15 | $0.17 | $0.17 | 2,393,600 | — | — |
| 1985-08-14 | $0.18 | $0.18 | 1,625,600 | — | — |
| 1985-08-13 | $0.18 | $0.18 | 4,172,800 | — | — |
| 1985-08-12 | $0.19 | $0.19 | 4,019,200 | — | — |
| 1985-08-09 | $0.19 | $0.19 | 1,024,000 | — | — |
| 1985-08-08 | $0.19 | $0.19 | 256,000 | — | — |
| 1985-08-07 | $0.19 | $0.19 | 4,313,600 | — | — |
| 1985-08-06 | $0.19 | $0.19 | 2,764,800 | — | — |
| 1985-08-05 | $0.20 | $0.20 | 6,003,200 | — | — |
| 1985-08-02 | $0.20 | $0.20 | 1,676,800 | — | — |
| 1985-08-01 | $0.20 | $0.20 | 8,345,600 | — | — |
| 1985-07-31 | $0.20 | $0.20 | 4,505,600 | — | — |
| 1985-07-30 | $0.19 | $0.19 | 3,366,400 | — | — |
| 1985-07-29 | $0.18 | $0.18 | 11,827,200 | — | — |
| 1985-07-26 | $0.19 | $0.19 | 4,851,200 | — | — |
| 1985-07-25 | $0.19 | $0.19 | 4,684,800 | — | — |
| 1985-07-24 | $0.19 | $0.19 | 870,400 | — | — |
| 1985-07-23 | $0.19 | $0.19 | 5,811,200 | — | — |
| 1985-07-22 | $0.19 | $0.19 | 5,312,000 | — | — |
| 1985-07-19 | $0.18 | $0.18 | 2,009,600 | — | — |
| 1985-07-18 | $0.18 | $0.18 | 2,240,000 | — | — |
| 1985-07-17 | $0.18 | $0.18 | 5,952,000 | — | — |
| 1985-07-16 | $0.18 | $0.18 | 1,676,800 | — | — |
| 1985-07-15 | $0.18 | $0.18 | 3,430,400 | — | — |
| 1985-07-12 | $0.18 | $0.18 | 8,358,400 | — | — |
| 1985-07-11 | $0.18 | $0.18 | 12,505,600 | — | — |
| 1985-07-10 | $0.18 | $0.18 | 4,377,600 | — | — |
| 1985-07-09 | $0.18 | $0.18 | 3,801,600 | — | — |
| 1985-07-08 | $0.17 | $0.17 | 2,176,000 | — | — |
| 1985-07-05 | $0.17 | $0.17 | 2,611,200 | — | — |
| 1985-07-03 | $0.17 | $0.17 | 11,161,600 | — | — |
| 1985-07-02 | $0.17 | $0.17 | 18,675,200 | — | — |
| 1985-07-01 | $0.17 | $0.17 | 19,507,200 | — | — |
| 1985-06-28 | $0.16 | $0.16 | 10,035,200 | — | — |
| 1985-06-27 | $0.16 | $0.16 | 44,633,600 | — | — |
| 1985-06-26 | $0.18 | $0.18 | 1,932,800 | — | — |
| 1985-06-25 | $0.18 | $0.18 | 17,228,800 | — | — |
| 1985-06-24 | $0.18 | $0.18 | 7,526,400 | — | — |
| 1985-06-21 | $0.18 | $0.18 | 8,704,000 | — | — |
| 1985-06-20 | $0.17 | $0.17 | 2,368,000 | — | — |
| 1985-06-19 | $0.16 | $0.16 | 7,488,000 | — | — |
| 1985-06-18 | $0.16 | $0.16 | 3,955,200 | — | — |
| 1985-06-17 | $0.16 | $0.16 | 5,196,800 | — | — |
| 1985-06-14 | $0.16 | $0.16 | 8,179,200 | — | — |
| 1985-06-13 | $0.16 | $0.16 | 5,440,000 | — | — |
| 1985-06-12 | $0.16 | $0.16 | 2,982,400 | — | — |
| 1985-06-11 | $0.18 | $0.18 | 1,830,400 | — | — |
| 1985-06-10 | $0.18 | $0.18 | 8,000,000 | — | — |
| 1985-06-07 | $0.18 | $0.18 | 2,419,200 | — | — |
| 1985-06-06 | $0.18 | $0.18 | 8,102,400 | — | — |
| 1985-06-05 | $0.19 | $0.19 | 38,796,800 | — | — |
| 1985-06-04 | $0.19 | $0.19 | 7,232,000 | — | — |
| 1985-06-03 | $0.19 | $0.19 | 7,270,400 | — | — |
| 1985-05-31 | $0.20 | $0.20 | 11,430,400 | — | — |
| 1985-05-30 | $0.20 | $0.20 | 16,614,400 | — | — |
| 1985-05-29 | $0.21 | $0.21 | 1,664,000 | — | — |
| 1985-05-28 | $0.21 | $0.21 | 6,835,200 | — | — |
| 1985-05-24 | $0.21 | $0.21 | 1,587,200 | — | — |
| 1985-05-23 | $0.21 | $0.21 | 5,004,800 | — | — |
| 1985-05-22 | $0.21 | $0.21 | 14,720,000 | — | — |
| 1985-05-21 | $0.21 | $0.21 | 3,635,200 | — | — |
| 1985-05-20 | $0.22 | $0.22 | 15,974,400 | — | — |
| 1985-05-17 | $0.21 | $0.21 | 6,656,000 | — | — |
| 1985-05-16 | $0.20 | $0.20 | 742,400 | — | — |
| 1985-05-15 | $0.20 | $0.20 | 1,740,800 | — | — |
| 1985-05-14 | $0.20 | $0.20 | 7,936,000 | — | — |
| 1985-05-13 | $0.20 | $0.20 | 8,896,000 | — | — |
| 1985-05-10 | $0.20 | $0.20 | 9,011,200 | — | — |
| 1985-05-09 | $0.19 | $0.19 | 3,558,400 | — | — |
| 1985-05-08 | $0.18 | $0.18 | 1,024,000 | — | — |
| 1985-05-07 | $0.18 | $0.18 | 12,582,400 | — | — |
| 1985-05-06 | $0.18 | $0.18 | 2,406,400 | — | — |
| 1985-05-03 | $0.19 | $0.19 | 3,430,400 | — | — |
| 1985-05-02 | $0.18 | $0.18 | 4,032,000 | — | — |
| 1985-05-01 | $0.19 | $0.19 | 7,680,000 | — | — |
| 1985-04-30 | $0.18 | $0.18 | 2,508,800 | — | — |
| 1985-04-29 | $0.18 | $0.18 | 2,214,400 | — | — |
| 1985-04-26 | $0.19 | $0.19 | 6,681,600 | — | — |
| 1985-04-25 | $0.19 | $0.19 | 10,432,000 | — | — |
| 1985-04-24 | $0.20 | $0.20 | 2,892,800 | — | — |
| 1985-04-23 | $0.20 | $0.20 | 6,464,000 | — | — |
| 1985-04-22 | $0.20 | $0.20 | 2,777,600 | — | — |
| 1985-04-19 | $0.21 | $0.21 | 1,024,000 | — | — |
| 1985-04-18 | $0.21 | $0.21 | 5,363,200 | — | — |
| 1985-04-17 | $0.20 | $0.20 | 13,209,600 | — | — |
| 1985-04-16 | $0.20 | $0.20 | 3,353,600 | — | — |
| 1985-04-15 | $0.20 | $0.20 | 5,875,200 | — | — |
| 1985-04-12 | $0.21 | $0.21 | 3,008,000 | — | — |
| 1985-04-11 | $0.21 | $0.21 | 3,494,400 | — | — |
| 1985-04-10 | $0.21 | $0.21 | 1,113,600 | — | — |
| 1985-04-09 | $0.21 | $0.21 | 1,932,800 | — | — |
| 1985-04-08 | $0.21 | $0.21 | 1,228,800 | — | — |
| 1985-04-04 | $0.21 | $0.21 | 1,868,800 | — | — |
| 1985-04-03 | $0.21 | $0.21 | 1,804,800 | — | — |
| 1985-04-02 | $0.21 | $0.21 | 2,560,000 | — | — |
| 1985-04-01 | $0.21 | $0.21 | 512,000 | — | — |
| 1985-03-29 | $0.21 | $0.21 | 1,612,800 | — | — |
| 1985-03-28 | $0.21 | $0.21 | 3,328,000 | — | — |
| 1985-03-27 | $0.21 | $0.21 | 2,700,800 | — | — |
| 1985-03-26 | $0.21 | $0.21 | 6,604,800 | — | — |
| 1985-03-25 | $0.21 | $0.21 | 9,292,800 | — | — |
| 1985-03-22 | $0.23 | $0.23 | 5,568,000 | — | — |
| 1985-03-21 | $0.23 | $0.23 | 2,304,000 | — | — |
| 1985-03-20 | $0.22 | $0.22 | 4,889,600 | — | — |
| 1985-03-19 | $0.23 | $0.23 | 13,670,400 | — | — |
| 1985-03-18 | $0.22 | $0.22 | 4,761,600 | — | — |
| 1985-03-15 | $0.21 | $0.21 | 5,324,800 | — | — |
| 1985-03-14 | $0.21 | $0.21 | 7,500,800 | — | — |
| 1985-03-13 | $0.21 | $0.21 | 18,393,600 | — | — |
| 1985-03-12 | $0.22 | $0.22 | 4,876,800 | — | — |
| 1985-03-11 | $0.22 | $0.22 | 9,984,000 | — | — |
| 1985-03-08 | $0.22 | $0.22 | 13,568,000 | — | — |
| 1985-03-07 | $0.21 | $0.21 | 11,788,800 | — | — |
| 1985-03-06 | $0.21 | $0.21 | 8,537,600 | — | — |
| 1985-03-05 | $0.22 | $0.22 | 5,312,000 | — | — |
| 1985-03-04 | $0.22 | $0.22 | 5,222,400 | — | — |
| 1985-03-01 | $0.23 | $0.23 | 6,617,600 | — | — |
| 1985-02-28 | $0.23 | $0.23 | 2,918,400 | — | — |
| 1985-02-27 | $0.23 | $0.23 | 3,532,800 | — | — |
| 1985-02-26 | $0.23 | $0.23 | 8,627,200 | — | — |
| 1985-02-25 | $0.23 | $0.23 | 4,198,400 | — | — |
| 1985-02-22 | $0.24 | $0.24 | 16,678,400 | — | — |
| 1985-02-21 | $0.24 | $0.24 | 13,721,600 | — | — |
| 1985-02-20 | $0.25 | $0.25 | 6,924,800 | — | — |
| 1985-02-19 | $0.25 | $0.25 | 3,481,600 | — | — |
| 1985-02-15 | $0.25 | $0.25 | 6,028,800 | — | — |
| 1985-02-14 | $0.26 | $0.26 | 11,968,000 | — | — |
| 1985-02-13 | $0.26 | $0.26 | 5,939,200 | — | — |
| 1985-02-12 | $0.27 | $0.27 | 13,171,200 | — | — |
| 1985-02-11 | $0.27 | $0.27 | 6,694,400 | — | — |
| 1985-02-08 | $0.28 | $0.28 | 17,024,000 | — | — |
| 1985-02-07 | $0.27 | $0.27 | 45,184,000 | — | — |
| 1985-02-06 | $0.28 | $0.28 | 14,220,800 | — | — |
| 1985-02-05 | $0.27 | $0.27 | 13,094,400 | — | — |
| 1985-02-04 | $0.27 | $0.27 | 1,971,200 | — | — |
| 1985-02-01 | $0.27 | $0.27 | 8,012,800 | — | — |
| 1985-01-31 | $0.27 | $0.27 | 25,126,400 | — | — |
| 1985-01-30 | $0.27 | $0.27 | 8,448,000 | — | — |
| 1985-01-29 | $0.25 | $0.25 | 8,588,800 | — | — |
| 1985-01-28 | $0.25 | $0.25 | 7,974,400 | — | — |
| 1985-01-25 | $0.25 | $0.25 | 2,649,600 | — | — |
| 1985-01-24 | $0.25 | $0.25 | 6,604,800 | — | — |
| 1985-01-23 | $0.24 | $0.24 | 10,752,000 | — | — |
| 1985-01-22 | $0.24 | $0.24 | 5,222,400 | — | — |
| 1985-01-21 | $0.24 | $0.24 | 2,393,600 | — | — |
| 1985-01-18 | $0.24 | $0.24 | 3,328,000 | — | — |
| 1985-01-17 | $0.23 | $0.23 | 1,881,600 | — | — |
| 1985-01-16 | $0.23 | $0.23 | 11,212,800 | — | — |
| 1985-01-15 | $0.22 | $0.22 | 5,504,000 | — | — |
| 1985-01-14 | $0.22 | $0.22 | 11,072,000 | — | — |
| 1985-01-11 | $0.21 | $0.21 | 3,392,000 | — | — |
| 1985-01-10 | $0.21 | $0.21 | 780,800 | — | — |
| 1985-01-09 | $0.20 | $0.20 | 6,438,400 | — | — |
| 1985-01-08 | $0.20 | $0.20 | 1,612,800 | — | — |
| 1985-01-07 | $0.20 | $0.20 | 4,403,200 | — | — |
| 1985-01-04 | $0.20 | $0.20 | 422,400 | — | — |
| 1985-01-03 | $0.21 | $0.21 | 512,000 | — | — |
| 1985-01-02 | $0.21 | $0.21 | 7,052,800 | — | — |