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
- 1983-06-17 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 | $0.28 | $0.28 | 331,200 | — | — |
| 1985-12-30 | $0.28 | $0.28 | 955,200 | — | — |
| 1985-12-27 | $0.28 | $0.28 | 484,800 | — | — |
| 1985-12-26 | $0.28 | $0.28 | 249,600 | — | — |
| 1985-12-24 | $0.28 | $0.28 | 1,401,600 | — | — |
| 1985-12-23 | $0.29 | $0.29 | 3,513,600 | — | — |
| 1985-12-20 | $0.29 | $0.29 | 3,254,400 | — | — |
| 1985-12-19 | $0.28 | $0.28 | 4,728,000 | — | — |
| 1985-12-18 | $0.26 | $0.26 | 1,248,000 | — | — |
| 1985-12-17 | $0.25 | $0.25 | 1,137,600 | — | — |
| 1985-12-16 | $0.26 | $0.26 | 1,684,800 | — | — |
| 1985-12-13 | $0.25 | $0.25 | 6,484,800 | — | — |
| 1985-12-12 | $0.23 | $0.23 | 4,449,600 | — | — |
| 1985-12-11 | $0.24 | $0.24 | 5,304,000 | — | — |
| 1985-12-10 | $0.25 | $0.25 | 7,665,600 | — | — |
| 1985-12-09 | $0.27 | $0.27 | 5,222,400 | — | — |
| 1985-12-06 | $0.29 | $0.29 | 12,681,600 | — | — |
| 1985-12-05 | $0.30 | $0.30 | 17,016,000 | — | — |
| 1985-12-04 | $0.28 | $0.28 | 6,950,400 | — | — |
| 1985-12-03 | $0.23 | $0.23 | 1,905,600 | — | — |
| 1985-12-02 | $0.24 | $0.24 | 1,276,800 | — | — |
| 1985-11-29 | $0.23 | $0.23 | 384,000 | — | — |
| 1985-11-27 | $0.23 | $0.23 | 1,483,200 | — | — |
| 1985-11-26 | $0.23 | $0.23 | 600,000 | — | — |
| 1985-11-25 | $0.23 | $0.23 | 840,000 | — | — |
| 1985-11-22 | $0.23 | $0.23 | 604,800 | — | — |
| 1985-11-21 | $0.23 | $0.23 | 580,800 | — | — |
| 1985-11-20 | $0.23 | $0.23 | 1,238,400 | — | — |
| 1985-11-19 | $0.23 | $0.23 | 1,401,600 | — | — |
| 1985-11-18 | $0.23 | $0.23 | 1,545,600 | — | — |
| 1985-11-15 | $0.23 | $0.23 | 1,003,200 | — | — |
| 1985-11-14 | $0.23 | $0.23 | 820,800 | — | — |
| 1985-11-13 | $0.23 | $0.23 | 1,353,600 | — | — |
| 1985-11-12 | $0.23 | $0.23 | 2,068,800 | — | — |
| 1985-11-11 | $0.23 | $0.23 | 1,176,000 | — | — |
| 1985-11-08 | $0.23 | $0.23 | 2,241,600 | — | — |
| 1985-11-07 | $0.23 | $0.23 | 1,838,400 | — | — |
| 1985-11-06 | $0.23 | $0.23 | 710,400 | — | — |
| 1985-11-05 | $0.22 | $0.22 | 1,094,400 | — | — |
| 1985-11-04 | $0.22 | $0.22 | 859,200 | — | — |
| 1985-11-01 | $0.22 | $0.22 | 1,574,400 | — | — |
| 1985-10-31 | $0.22 | $0.22 | 1,833,600 | — | — |
| 1985-10-30 | $0.22 | $0.22 | 3,168,000 | — | — |
| 1985-10-29 | $0.21 | $0.21 | 4,113,600 | — | — |
| 1985-10-28 | $0.21 | $0.21 | 931,200 | — | — |
| 1985-10-25 | $0.20 | $0.20 | 2,942,400 | — | — |
| 1985-10-24 | $0.21 | $0.21 | 7,108,800 | — | — |
| 1985-10-23 | $0.21 | $0.21 | 2,409,600 | — | — |
| 1985-10-22 | $0.21 | $0.21 | 840,000 | — | — |
| 1985-10-21 | $0.20 | $0.20 | 3,772,800 | — | — |
| 1985-10-18 | $0.21 | $0.21 | 7,387,200 | — | — |
| 1985-10-17 | $0.19 | $0.19 | 3,854,400 | — | — |
| 1985-10-16 | $0.18 | $0.18 | 878,400 | — | — |
| 1985-10-15 | $0.17 | $0.17 | 110,400 | — | — |
| 1985-10-14 | $0.17 | $0.17 | 417,600 | — | — |
| 1985-10-11 | $0.17 | $0.17 | 1,012,800 | — | — |
| 1985-10-10 | $0.17 | $0.17 | 1,089,600 | — | — |
| 1985-10-09 | $0.17 | $0.17 | 288,000 | — | — |
| 1985-10-08 | $0.17 | $0.17 | 820,800 | — | — |
| 1985-10-07 | $0.17 | $0.17 | 1,334,400 | — | — |
| 1985-10-04 | $0.17 | $0.17 | 1,060,800 | — | — |
| 1985-10-03 | $0.17 | $0.17 | 1,934,400 | — | — |
| 1985-10-02 | $0.18 | $0.18 | 1,809,600 | — | — |
| 1985-10-01 | $0.17 | $0.17 | 1,089,600 | — | — |
| 1985-09-30 | $0.17 | $0.17 | 1,809,600 | — | — |
| 1985-09-26 | $0.17 | $0.17 | 4,377,600 | — | — |
| 1985-09-25 | $0.17 | $0.17 | 1,132,800 | — | — |
| 1985-09-24 | $0.16 | $0.16 | 288,000 | — | — |
| 1985-09-23 | $0.16 | $0.16 | 556,800 | — | — |
| 1985-09-20 | $0.15 | $0.15 | 974,400 | — | — |
| 1985-09-19 | $0.15 | $0.15 | 777,600 | — | — |
| 1985-09-18 | $0.15 | $0.15 | 652,800 | — | — |
| 1985-09-17 | $0.15 | $0.15 | 1,526,400 | — | — |
| 1985-09-16 | $0.16 | $0.16 | 249,600 | — | — |
| 1985-09-13 | $0.16 | $0.16 | 537,600 | — | — |
| 1985-09-12 | $0.16 | $0.16 | 595,200 | — | — |
| 1985-09-11 | $0.17 | $0.17 | 1,598,400 | — | — |
| 1985-09-10 | $0.17 | $0.17 | 1,896,000 | — | — |
| 1985-09-09 | $0.16 | $0.16 | 873,600 | — | — |
| 1985-09-06 | $0.16 | $0.16 | 748,800 | — | — |
| 1985-09-05 | $0.16 | $0.16 | 792,000 | — | — |
| 1985-09-04 | $0.16 | $0.16 | 744,000 | — | — |
| 1985-09-03 | $0.16 | $0.16 | 945,600 | — | — |
| 1985-08-30 | $0.16 | $0.16 | 1,233,600 | — | — |
| 1985-08-29 | $0.16 | $0.16 | 1,032,000 | — | — |
| 1985-08-28 | $0.16 | $0.16 | 2,025,600 | — | — |
| 1985-08-27 | $0.17 | $0.17 | 2,635,200 | — | — |
| 1985-08-26 | $0.16 | $0.16 | 984,000 | — | — |
| 1985-08-23 | $0.16 | $0.16 | 460,800 | — | — |
| 1985-08-22 | $0.16 | $0.16 | 2,136,000 | — | — |
| 1985-08-21 | $0.16 | $0.16 | 3,475,200 | — | — |
| 1985-08-20 | $0.16 | $0.16 | 2,476,800 | — | — |
| 1985-08-19 | $0.15 | $0.15 | 1,795,200 | — | — |
| 1985-08-16 | $0.15 | $0.15 | 1,012,800 | — | — |
| 1985-08-15 | $0.15 | $0.15 | 206,400 | — | — |
| 1985-08-14 | $0.15 | $0.15 | 1,267,200 | — | — |
| 1985-08-13 | $0.15 | $0.15 | 1,137,600 | — | — |
| 1985-08-12 | $0.15 | $0.15 | 619,200 | — | — |
| 1985-08-09 | $0.15 | $0.15 | 249,600 | — | — |
| 1985-08-08 | $0.15 | $0.15 | 1,728,000 | — | — |
| 1985-08-07 | $0.15 | $0.15 | 1,564,800 | — | — |
| 1985-08-06 | $0.15 | $0.15 | 859,200 | — | — |
| 1985-08-05 | $0.15 | $0.15 | 537,600 | — | — |
| 1985-08-02 | $0.15 | $0.15 | 528,000 | — | — |
| 1985-08-01 | $0.15 | $0.15 | 1,075,200 | — | — |
| 1985-07-31 | $0.15 | $0.15 | 1,166,400 | — | — |
| 1985-07-30 | $0.15 | $0.15 | 619,200 | — | — |
| 1985-07-29 | $0.15 | $0.15 | 1,003,200 | — | — |
| 1985-07-26 | $0.15 | $0.15 | 3,024,000 | — | — |
| 1985-07-25 | $0.15 | $0.15 | 2,284,800 | — | — |
| 1985-07-24 | $0.14 | $0.14 | 2,054,400 | — | — |
| 1985-07-23 | $0.14 | $0.14 | 364,800 | — | — |
| 1985-07-22 | $0.14 | $0.14 | 1,060,800 | — | — |
| 1985-07-19 | $0.14 | $0.14 | 441,600 | — | — |
| 1985-07-18 | $0.15 | $0.15 | 652,800 | — | — |
| 1985-07-17 | $0.15 | $0.15 | 403,200 | — | — |
| 1985-07-16 | $0.14 | $0.14 | 254,400 | — | — |
| 1985-07-15 | $0.14 | $0.14 | 1,536,000 | — | — |
| 1985-07-12 | $0.15 | $0.15 | 720,000 | — | — |
| 1985-07-11 | $0.14 | $0.14 | 340,800 | — | — |
| 1985-07-10 | $0.15 | $0.15 | 1,166,400 | — | — |
| 1985-07-09 | $0.15 | $0.15 | 830,400 | — | — |
| 1985-07-08 | $0.16 | $0.16 | 897,600 | — | — |
| 1985-07-05 | $0.16 | $0.16 | 849,600 | — | — |
| 1985-07-03 | $0.16 | $0.16 | 172,800 | — | — |
| 1985-07-02 | $0.16 | $0.16 | 153,600 | — | — |
| 1985-07-01 | $0.16 | $0.16 | 2,558,400 | — | — |
| 1985-06-28 | $0.17 | $0.17 | 1,243,200 | — | — |
| 1985-06-27 | $0.16 | $0.16 | 321,600 | — | — |
| 1985-06-26 | $0.16 | $0.16 | 446,400 | — | — |
| 1985-06-25 | $0.16 | $0.16 | 700,800 | — | — |
| 1985-06-24 | $0.16 | $0.16 | 393,600 | — | — |
| 1985-06-21 | $0.16 | $0.16 | 2,011,200 | — | — |
| 1985-06-20 | $0.16 | $0.16 | 192,000 | — | — |
| 1985-06-19 | $0.16 | $0.16 | 969,600 | — | — |
| 1985-06-18 | $0.16 | $0.16 | 835,200 | — | — |
| 1985-06-17 | $0.15 | $0.15 | 1,200,000 | — | — |
| 1985-06-14 | $0.15 | $0.15 | 1,276,800 | — | — |
| 1985-06-13 | $0.15 | $0.15 | 1,747,200 | — | — |
| 1985-06-12 | $0.15 | $0.15 | 3,225,600 | — | — |
| 1985-06-11 | $0.15 | $0.15 | 547,200 | — | — |
| 1985-06-10 | $0.15 | $0.15 | 859,200 | — | — |
| 1985-06-07 | $0.15 | $0.15 | 1,137,600 | — | — |
| 1985-06-06 | $0.15 | $0.15 | 192,000 | — | — |
| 1985-06-05 | $0.16 | $0.16 | 969,600 | — | — |
| 1985-06-04 | $0.16 | $0.16 | 1,238,400 | — | — |
| 1985-06-03 | $0.16 | $0.16 | 504,000 | — | — |
| 1985-05-31 | $0.16 | $0.16 | 1,214,400 | — | — |
| 1985-05-30 | $0.16 | $0.16 | 753,600 | — | — |
| 1985-05-29 | $0.16 | $0.16 | 2,270,400 | — | — |
| 1985-05-28 | $0.16 | $0.16 | 2,692,800 | — | — |
| 1985-05-24 | $0.16 | $0.16 | 1,752,000 | — | — |
| 1985-05-23 | $0.16 | $0.16 | 4,051,200 | — | — |
| 1985-05-22 | $0.17 | $0.17 | 5,697,600 | — | — |
| 1985-05-21 | $0.17 | $0.17 | 9,096,000 | — | — |
| 1985-05-20 | $0.16 | $0.16 | 3,062,400 | — | — |
| 1985-05-17 | $0.15 | $0.15 | 2,356,800 | — | — |
| 1985-05-16 | $0.14 | $0.14 | 643,200 | — | — |
| 1985-05-15 | $0.14 | $0.14 | 2,486,400 | — | — |
| 1985-05-14 | $0.14 | $0.14 | 4,065,600 | — | — |
| 1985-05-13 | $0.14 | $0.14 | 2,347,200 | — | — |
| 1985-05-10 | $0.14 | $0.14 | 2,476,800 | — | — |
| 1985-05-09 | $0.14 | $0.14 | 830,400 | — | — |
| 1985-05-08 | $0.13 | $0.13 | 854,400 | — | — |
| 1985-05-07 | $0.13 | $0.13 | 537,600 | — | — |
| 1985-05-06 | $0.13 | $0.13 | 2,827,200 | — | — |
| 1985-05-03 | $0.14 | $0.14 | 1,281,600 | — | — |
| 1985-05-02 | $0.14 | $0.14 | 2,841,600 | — | — |
| 1985-05-01 | $0.14 | $0.14 | 3,830,400 | — | — |
| 1985-04-30 | $0.13 | $0.13 | 2,764,800 | — | — |
| 1985-04-29 | $0.13 | $0.12 | 4,195,200 | — | — |
| 1985-04-26 | $0.13 | $0.12 | 969,600 | — | — |
| 1985-04-25 | $0.13 | $0.12 | 2,078,400 | — | — |
| 1985-04-24 | $0.12 | $0.12 | 1,824,000 | — | — |
| 1985-04-23 | $0.13 | $0.12 | 6,412,800 | — | — |
| 1985-04-22 | $0.11 | $0.11 | 3,355,200 | — | — |
| 1985-04-19 | $0.11 | $0.11 | 1,353,600 | — | — |
| 1985-04-18 | $0.11 | $0.11 | 1,032,000 | — | — |
| 1985-04-17 | $0.11 | $0.11 | 1,214,400 | — | — |
| 1985-04-16 | $0.11 | $0.11 | 1,334,400 | — | — |
| 1985-04-15 | $0.11 | $0.11 | 523,200 | — | — |
| 1985-04-12 | $0.11 | $0.11 | 129,600 | — | — |
| 1985-04-11 | $0.11 | $0.11 | 67,200 | — | — |
| 1985-04-10 | $0.11 | $0.11 | 542,400 | — | — |
| 1985-04-09 | $0.11 | $0.11 | 638,400 | — | — |
| 1985-04-08 | $0.11 | $0.11 | 297,600 | — | — |
| 1985-04-04 | $0.12 | $0.12 | 360,000 | — | — |
| 1985-04-03 | $0.11 | $0.11 | 739,200 | — | — |
| 1985-04-02 | $0.11 | $0.11 | 235,200 | — | — |
| 1985-04-01 | $0.11 | $0.11 | 302,400 | — | — |
| 1985-03-29 | $0.11 | $0.11 | 883,200 | — | — |
| 1985-03-28 | $0.11 | $0.11 | 408,000 | — | — |
| 1985-03-27 | $0.11 | $0.11 | 739,200 | — | — |
| 1985-03-26 | $0.10 | $0.10 | 864,000 | — | — |
| 1985-03-25 | $0.10 | $0.10 | 1,219,200 | — | — |
| 1985-03-22 | $0.10 | $0.10 | 796,800 | — | — |
| 1985-03-21 | $0.11 | $0.11 | 2,145,600 | — | — |
| 1985-03-20 | $0.12 | $0.12 | 259,200 | — | — |
| 1985-03-19 | $0.11 | $0.11 | 691,200 | — | — |
| 1985-03-18 | $0.12 | $0.12 | 1,252,800 | — | — |
| 1985-03-15 | $0.12 | $0.12 | 984,000 | — | — |
| 1985-03-14 | $0.12 | $0.12 | 1,737,600 | — | — |
| 1985-03-13 | $0.12 | $0.12 | 1,051,200 | — | — |
| 1985-03-12 | $0.11 | $0.11 | 787,200 | — | — |
| 1985-03-11 | $0.11 | $0.11 | 787,200 | — | — |
| 1985-03-08 | $0.12 | $0.12 | 91,200 | — | — |
| 1985-03-07 | $0.12 | $0.12 | 302,400 | — | — |
| 1985-03-06 | $0.12 | $0.12 | 1,833,600 | — | — |
| 1985-03-05 | $0.12 | $0.12 | 2,611,200 | — | — |
| 1985-03-04 | $0.12 | $0.12 | 1,972,800 | — | — |
| 1985-03-01 | $0.11 | $0.11 | 393,600 | — | — |
| 1985-02-28 | $0.11 | $0.11 | 590,400 | — | — |
| 1985-02-27 | $0.12 | $0.12 | 244,800 | — | — |
| 1985-02-26 | $0.12 | $0.12 | 196,800 | — | — |
| 1985-02-25 | $0.12 | $0.12 | 979,200 | — | — |
| 1985-02-22 | $0.12 | $0.12 | 777,600 | — | — |
| 1985-02-21 | $0.12 | $0.12 | 513,600 | — | — |
| 1985-02-20 | $0.12 | $0.12 | 422,400 | — | — |
| 1985-02-19 | $0.12 | $0.12 | 1,238,400 | — | — |
| 1985-02-15 | $0.12 | $0.12 | 1,425,600 | — | — |
| 1985-02-14 | $0.12 | $0.12 | 753,600 | — | — |
| 1985-02-13 | $0.13 | $0.13 | 979,200 | — | — |
| 1985-02-12 | $0.13 | $0.12 | 864,000 | — | — |
| 1985-02-11 | $0.13 | $0.13 | 508,800 | — | — |
| 1985-02-08 | $0.13 | $0.13 | 561,600 | — | — |
| 1985-02-07 | $0.13 | $0.13 | 1,348,800 | — | — |
| 1985-02-06 | $0.13 | $0.13 | 806,400 | — | — |
| 1985-02-05 | $0.14 | $0.14 | 1,900,800 | — | — |
| 1985-02-04 | $0.14 | $0.14 | 705,600 | — | — |
| 1985-02-01 | $0.15 | $0.15 | 2,328,000 | — | — |
| 1985-01-31 | $0.15 | $0.15 | 955,200 | — | — |
| 1985-01-30 | $0.15 | $0.15 | 2,918,400 | — | — |
| 1985-01-29 | $0.15 | $0.15 | 3,216,000 | — | — |
| 1985-01-28 | $0.14 | $0.14 | 5,121,600 | — | — |
| 1985-01-25 | $0.14 | $0.14 | 4,003,200 | — | — |
| 1985-01-24 | $0.12 | $0.12 | 1,564,800 | — | — |
| 1985-01-23 | $0.11 | $0.11 | 1,324,800 | — | — |
| 1985-01-22 | $0.10 | $0.10 | 1,180,800 | — | — |
| 1985-01-21 | $0.11 | $0.11 | 3,028,800 | — | — |
| 1985-01-18 | $0.10 | $0.10 | 100,800 | — | — |
| 1985-01-17 | $0.10 | $0.10 | 470,400 | — | — |
| 1985-01-16 | $0.10 | $0.10 | 772,800 | — | — |
| 1985-01-15 | $0.10 | $0.10 | 504,000 | — | — |
| 1985-01-14 | $0.10 | $0.10 | 230,400 | — | — |
| 1985-01-11 | $0.10 | $0.10 | 556,800 | — | — |
| 1985-01-10 | $0.10 | $0.10 | 734,400 | — | — |
| 1985-01-09 | $0.10 | $0.10 | 388,800 | — | — |
| 1985-01-08 | $0.10 | $0.10 | 9,600 | — | — |
| 1985-01-07 | $0.10 | $0.10 | 225,600 | — | — |
| 1985-01-04 | $0.10 | $0.10 | 1,900,800 | — | — |
| 1985-01-03 | $0.10 | $0.10 | 648,000 | — | — |
| 1985-01-02 | $0.10 | $0.10 | 96,000 | — | — |