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
- 1983-09-23 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 | $0.62 | $0.62 | 678,375 | — | — |
| 1985-12-30 | $0.60 | $0.60 | 1,579,500 | — | — |
| 1985-12-27 | $0.61 | $0.61 | 1,174,500 | — | — |
| 1985-12-26 | $0.59 | $0.59 | 445,500 | — | — |
| 1985-12-24 | $0.58 | $0.58 | 1,073,250 | — | — |
| 1985-12-23 | $0.58 | $0.58 | 637,875 | — | — |
| 1985-12-20 | $0.60 | $0.60 | 1,366,875 | — | — |
| 1985-12-19 | $0.60 | $0.60 | 506,250 | — | — |
| 1985-12-18 | $0.61 | $0.61 | 1,255,500 | — | — |
| 1985-12-17 | $0.60 | $0.60 | 1,002,375 | — | — |
| 1985-12-16 | $0.61 | $0.61 | 5,842,125 | — | — |
| 1985-12-13 | $0.61 | $0.61 | 2,409,750 | — | — |
| 1985-12-12 | $0.56 | $0.56 | 2,227,500 | — | — |
| 1985-12-11 | $0.53 | $0.53 | 2,511,000 | — | — |
| 1985-12-10 | $0.58 | $0.58 | 961,875 | — | — |
| 1985-12-09 | $0.57 | $0.57 | 1,974,375 | — | — |
| 1985-12-06 | $0.59 | $0.59 | 1,690,875 | — | — |
| 1985-12-05 | $0.60 | $0.60 | 2,652,750 | — | — |
| 1985-12-04 | $0.61 | $0.61 | 5,751,000 | — | — |
| 1985-12-03 | $0.58 | $0.58 | 2,419,875 | — | — |
| 1985-12-02 | $0.56 | $0.56 | 951,750 | — | — |
| 1985-11-29 | $0.56 | $0.56 | 1,285,875 | — | — |
| 1985-11-27 | $0.53 | $0.53 | 779,625 | — | — |
| 1985-11-26 | $0.54 | $0.54 | 1,245,375 | — | — |
| 1985-11-25 | $0.54 | $0.54 | 637,875 | — | — |
| 1985-11-22 | $0.53 | $0.53 | 2,075,625 | — | — |
| 1985-11-21 | $0.53 | $0.53 | 2,460,375 | — | — |
| 1985-11-20 | $0.51 | $0.51 | 3,888,000 | — | — |
| 1985-11-19 | $0.54 | $0.54 | 5,842,125 | — | — |
| 1985-11-18 | $0.50 | $0.50 | 3,867,750 | — | — |
| 1985-11-15 | $0.48 | $0.48 | 556,875 | — | — |
| 1985-11-14 | $0.48 | $0.48 | 374,625 | — | — |
| 1985-11-13 | $0.48 | $0.48 | 708,750 | — | — |
| 1985-11-12 | $0.47 | $0.47 | 1,812,375 | — | — |
| 1985-11-11 | $0.47 | $0.47 | 597,375 | — | — |
| 1985-11-08 | $0.48 | $0.48 | 1,863,000 | — | — |
| 1985-11-07 | $0.48 | $0.48 | 1,184,625 | — | — |
| 1985-11-06 | $0.48 | $0.48 | 2,551,500 | — | — |
| 1985-11-05 | $0.46 | $0.46 | 2,997,000 | — | — |
| 1985-11-04 | $0.44 | $0.44 | 1,164,375 | — | — |
| 1985-11-01 | $0.44 | $0.44 | 303,750 | — | — |
| 1985-10-31 | $0.44 | $0.44 | 2,268,000 | — | — |
| 1985-10-30 | $0.42 | $0.42 | 5,295,375 | — | — |
| 1985-10-29 | $0.43 | $0.43 | 4,161,375 | — | — |
| 1985-10-28 | $0.41 | $0.41 | 2,642,625 | — | — |
| 1985-10-25 | $0.39 | $0.39 | 1,397,250 | — | — |
| 1985-10-24 | $0.38 | $0.38 | 435,375 | — | — |
| 1985-10-23 | $0.38 | $0.38 | 1,144,125 | — | — |
| 1985-10-22 | $0.38 | $0.38 | 982,125 | — | — |
| 1985-10-21 | $0.38 | $0.38 | 982,125 | — | — |
| 1985-10-18 | $0.37 | $0.37 | 1,913,625 | — | — |
| 1985-10-17 | $0.38 | $0.38 | 1,954,125 | — | — |
| 1985-10-16 | $0.36 | $0.36 | 1,802,250 | — | — |
| 1985-10-15 | $0.35 | $0.35 | 1,073,250 | — | — |
| 1985-10-14 | $0.34 | $0.34 | 232,875 | — | — |
| 1985-10-11 | $0.33 | $0.33 | 364,500 | — | — |
| 1985-10-10 | $0.33 | $0.33 | 1,326,375 | — | — |
| 1985-10-09 | $0.33 | $0.33 | 212,625 | — | — |
| 1985-10-08 | $0.33 | $0.33 | 506,250 | — | — |
| 1985-10-07 | $0.34 | $0.34 | 121,500 | — | — |
| 1985-10-04 | $0.33 | $0.33 | 2,521,125 | — | — |
| 1985-10-03 | $0.34 | $0.34 | 243,000 | — | — |
| 1985-10-02 | $0.33 | $0.33 | 1,387,125 | — | — |
| 1985-10-01 | $0.34 | $0.34 | 1,174,500 | — | — |
| 1985-09-30 | $0.34 | $0.34 | 1,002,375 | — | — |
| 1985-09-26 | $0.34 | $0.34 | 2,784,375 | — | — |
| 1985-09-25 | $0.34 | $0.34 | 253,125 | — | — |
| 1985-09-24 | $0.32 | $0.32 | 1,042,875 | — | — |
| 1985-09-23 | $0.33 | $0.33 | 698,625 | — | — |
| 1985-09-20 | $0.34 | $0.34 | 556,875 | — | — |
| 1985-09-19 | $0.34 | $0.34 | 1,265,625 | — | — |
| 1985-09-18 | $0.34 | $0.34 | 506,250 | — | — |
| 1985-09-17 | $0.35 | $0.35 | 253,125 | — | — |
| 1985-09-16 | $0.35 | $0.35 | 81,000 | — | — |
| 1985-09-13 | $0.36 | $0.36 | 880,875 | — | — |
| 1985-09-12 | $0.37 | $0.37 | 394,875 | — | — |
| 1985-09-11 | $0.37 | $0.37 | 759,375 | — | — |
| 1985-09-10 | $0.37 | $0.37 | 931,500 | — | — |
| 1985-09-09 | $0.38 | $0.38 | 840,375 | — | — |
| 1985-09-06 | $0.38 | $0.38 | 283,500 | — | — |
| 1985-09-05 | $0.37 | $0.37 | 1,285,875 | — | — |
| 1985-09-04 | $0.36 | $0.36 | 81,000 | — | — |
| 1985-09-03 | $0.36 | $0.36 | 70,875 | — | — |
| 1985-08-30 | $0.37 | $0.37 | 759,375 | — | — |
| 1985-08-29 | $0.36 | $0.36 | 121,500 | — | — |
| 1985-08-28 | $0.35 | $0.35 | 10,125 | — | — |
| 1985-08-27 | $0.35 | $0.35 | 283,500 | — | — |
| 1985-08-26 | $0.35 | $0.35 | 60,750 | — | — |
| 1985-08-23 | $0.35 | $0.35 | 101,250 | — | — |
| 1985-08-22 | $0.35 | $0.35 | 496,125 | — | — |
| 1985-08-21 | $0.35 | $0.35 | 475,875 | — | — |
| 1985-08-20 | $0.35 | $0.35 | 273,375 | — | — |
| 1985-08-19 | $0.34 | $0.34 | 91,125 | — | — |
| 1985-08-16 | $0.35 | $0.35 | 162,000 | — | — |
| 1985-08-15 | $0.35 | $0.35 | 1,275,750 | — | — |
| 1985-08-14 | $0.33 | $0.33 | 506,250 | — | — |
| 1985-08-13 | $0.32 | $0.32 | 729,000 | — | — |
| 1985-08-12 | $0.34 | $0.34 | 131,625 | — | — |
| 1985-08-09 | $0.34 | $0.34 | 496,125 | — | — |
| 1985-08-08 | $0.34 | $0.34 | 556,875 | — | — |
| 1985-08-07 | $0.35 | $0.35 | 688,500 | — | — |
| 1985-08-06 | $0.35 | $0.35 | 131,625 | — | — |
| 1985-08-05 | $0.35 | $0.35 | 394,875 | — | — |
| 1985-08-02 | $0.35 | $0.35 | 91,125 | — | — |
| 1985-08-01 | $0.36 | $0.36 | 81,000 | — | — |
| 1985-07-31 | $0.35 | $0.35 | 212,625 | — | — |
| 1985-07-30 | $0.35 | $0.35 | 496,125 | — | — |
| 1985-07-29 | $0.36 | $0.36 | 627,750 | — | — |
| 1985-07-26 | $0.38 | $0.38 | 172,125 | — | — |
| 1985-07-25 | $0.37 | $0.37 | 567,000 | — | — |
| 1985-07-24 | $0.38 | $0.38 | 192,375 | — | — |
| 1985-07-23 | $0.38 | $0.38 | 1,599,750 | — | — |
| 1985-07-22 | $0.38 | $0.38 | 1,275,750 | — | — |
| 1985-07-19 | $0.37 | $0.37 | 1,468,125 | — | — |
| 1985-07-18 | $0.38 | $0.38 | 1,528,875 | — | — |
| 1985-07-17 | $0.36 | $0.36 | 1,113,750 | — | — |
| 1985-07-16 | $0.35 | $0.35 | 486,000 | — | — |
| 1985-07-15 | $0.36 | $0.36 | 982,125 | — | — |
| 1985-07-12 | $0.36 | $0.36 | 769,500 | — | — |
| 1985-07-11 | $0.34 | $0.34 | 820,125 | — | — |
| 1985-07-10 | $0.33 | $0.33 | 597,375 | — | — |
| 1985-07-09 | $0.33 | $0.33 | 212,625 | — | — |
| 1985-07-08 | $0.34 | $0.34 | 131,625 | — | — |
| 1985-07-05 | $0.32 | $0.32 | 151,875 | — | — |
| 1985-07-03 | $0.35 | $0.35 | 324,000 | — | — |
| 1985-07-02 | $0.34 | $0.34 | 212,625 | — | — |
| 1985-07-01 | $0.35 | $0.35 | 232,875 | — | — |
| 1985-06-28 | $0.35 | $0.35 | 121,500 | — | — |
| 1985-06-27 | $0.35 | $0.35 | 2,379,375 | — | — |
| 1985-06-26 | $0.35 | $0.35 | 364,500 | — | — |
| 1985-06-25 | $0.37 | $0.37 | 820,125 | — | — |
| 1985-06-24 | $0.38 | $0.38 | 536,625 | — | — |
| 1985-06-21 | $0.38 | $0.38 | 1,113,750 | — | — |
| 1985-06-20 | $0.39 | $0.39 | 789,750 | — | — |
| 1985-06-19 | $0.38 | $0.38 | 2,905,875 | — | — |
| 1985-06-18 | $0.35 | $0.35 | 1,731,375 | — | — |
| 1985-06-17 | $0.32 | $0.32 | 1,336,500 | — | — |
| 1985-06-14 | $0.33 | $0.33 | 5,386,500 | — | — |
| 1985-06-13 | $0.38 | $0.38 | 961,875 | — | — |
| 1985-06-12 | $0.39 | $0.39 | 870,750 | — | — |
| 1985-06-11 | $0.40 | $0.40 | 3,412,125 | — | — |
| 1985-06-10 | $0.40 | $0.40 | 2,156,625 | — | — |
| 1985-06-07 | $0.39 | $0.39 | 2,409,750 | — | — |
| 1985-06-06 | $0.37 | $0.37 | 1,245,375 | — | — |
| 1985-06-05 | $0.37 | $0.37 | 2,136,375 | — | — |
| 1985-06-04 | $0.34 | $0.34 | 1,265,625 | — | — |
| 1985-06-03 | $0.34 | $0.34 | 1,468,125 | — | — |
| 1985-05-31 | $0.34 | $0.34 | 3,726,000 | — | — |
| 1985-05-30 | $0.33 | $0.33 | 1,275,750 | — | — |
| 1985-05-29 | $0.34 | $0.34 | 2,490,750 | — | — |
| 1985-05-28 | $0.32 | $0.32 | 4,171,500 | — | — |
| 1985-05-24 | $0.31 | $0.31 | 1,204,875 | — | — |
| 1985-05-23 | $0.30 | $0.30 | 5,244,750 | — | — |
| 1985-05-22 | $0.29 | $0.29 | 151,875 | — | — |
| 1985-05-21 | $0.29 | $0.29 | 324,000 | — | — |
| 1985-05-20 | $0.29 | $0.29 | 496,125 | — | — |
| 1985-05-17 | $0.29 | $0.29 | 789,750 | — | — |
| 1985-05-16 | $0.29 | $0.29 | 536,625 | — | — |
| 1985-05-15 | $0.29 | $0.29 | 243,000 | — | — |
| 1985-05-14 | $0.29 | $0.29 | 334,125 | — | — |
| 1985-05-13 | $0.28 | $0.28 | 941,625 | — | — |
| 1985-05-10 | $0.28 | $0.28 | 1,113,750 | — | — |
| 1985-05-09 | $0.27 | $0.27 | 1,954,125 | — | — |
| 1985-05-08 | $0.27 | $0.27 | 141,750 | — | — |
| 1985-05-07 | $0.27 | $0.27 | 567,000 | — | — |
| 1985-05-06 | $0.27 | $0.27 | 931,500 | — | — |
| 1985-05-03 | $0.25 | $0.25 | 1,832,625 | — | — |
| 1985-05-02 | $0.27 | $0.27 | 556,875 | — | — |
| 1985-05-01 | $0.27 | $0.27 | 496,125 | — | — |
| 1985-04-30 | $0.28 | $0.28 | 567,000 | — | — |
| 1985-04-29 | $0.29 | $0.29 | 739,125 | — | — |
| 1985-04-26 | $0.28 | $0.28 | 830,250 | — | — |
| 1985-04-25 | $0.29 | $0.29 | 587,250 | — | — |
| 1985-04-24 | $0.29 | $0.29 | 1,589,625 | — | — |
| 1985-04-23 | $0.29 | $0.29 | 1,285,875 | — | — |
| 1985-04-22 | $0.27 | $0.27 | 1,103,625 | — | — |
| 1985-04-19 | $0.27 | $0.27 | 961,875 | — | — |
| 1985-04-18 | $0.27 | $0.27 | 1,539,000 | — | — |
| 1985-04-17 | $0.28 | $0.28 | 1,356,750 | — | — |
| 1985-04-16 | $0.28 | $0.28 | 587,250 | — | — |
| 1985-04-15 | $0.29 | $0.29 | 1,377,000 | — | — |
| 1985-04-12 | $0.30 | $0.30 | 627,750 | — | — |
| 1985-04-11 | $0.30 | $0.30 | 1,012,500 | — | — |
| 1985-04-10 | $0.29 | $0.29 | 3,999,375 | — | — |
| 1985-04-09 | $0.29 | $0.29 | 2,693,250 | — | — |
| 1985-04-08 | $0.28 | $0.28 | 3,564,000 | — | — |
| 1985-04-04 | $0.27 | $0.27 | 5,123,250 | — | — |
| 1985-04-03 | $0.26 | $0.26 | 2,794,500 | — | — |
| 1985-04-02 | $0.24 | $0.24 | 1,346,625 | — | — |
| 1985-04-01 | $0.23 | $0.23 | 141,750 | — | — |
| 1985-03-29 | $0.24 | $0.24 | 1,660,500 | — | — |
| 1985-03-28 | $0.24 | $0.24 | 1,255,500 | — | — |
| 1985-03-27 | $0.24 | $0.24 | 668,250 | — | — |
| 1985-03-26 | $0.24 | $0.24 | 1,032,750 | — | — |
| 1985-03-25 | $0.22 | $0.22 | 243,000 | — | — |
| 1985-03-22 | $0.22 | $0.22 | 364,500 | — | — |
| 1985-03-21 | $0.22 | $0.22 | 324,000 | — | — |
| 1985-03-20 | $0.21 | $0.21 | 202,500 | — | — |
| 1985-03-19 | $0.21 | $0.21 | 324,000 | — | — |
| 1985-03-18 | $0.21 | $0.21 | 364,500 | — | — |
| 1985-03-15 | $0.21 | $0.21 | 384,750 | — | — |
| 1985-03-14 | $0.21 | $0.21 | 891,000 | — | — |
| 1985-03-13 | $0.21 | $0.21 | 526,500 | — | — |
| 1985-03-12 | $0.22 | $0.22 | 931,500 | — | — |
| 1985-03-11 | $0.21 | $0.21 | 324,000 | — | — |
| 1985-03-08 | $0.21 | $0.21 | 283,500 | — | — |
| 1985-03-07 | $0.21 | $0.21 | 729,000 | — | — |
| 1985-03-06 | $0.21 | $0.21 | 1,437,750 | — | — |
| 1985-03-05 | $0.22 | $0.22 | 546,750 | — | — |
| 1985-03-04 | $0.23 | $0.23 | 810,000 | — | — |
| 1985-03-01 | $0.22 | $0.22 | 2,389,500 | — | — |
| 1985-02-28 | $0.20 | $0.20 | 972,000 | — | — |
| 1985-02-27 | $0.20 | $0.20 | 1,012,500 | — | — |
| 1985-02-26 | $0.20 | $0.20 | 283,500 | — | — |
| 1985-02-25 | $0.20 | $0.20 | 465,750 | — | — |
| 1985-02-22 | $0.20 | $0.20 | 2,288,250 | — | — |
| 1985-02-21 | $0.20 | $0.20 | 1,640,250 | — | — |
| 1985-02-20 | $0.19 | $0.19 | 506,250 | — | — |
| 1985-02-19 | $0.20 | $0.20 | 1,134,000 | — | — |
| 1985-02-15 | $0.19 | $0.19 | 688,500 | — | — |
| 1985-02-14 | $0.19 | $0.19 | 1,680,750 | — | — |
| 1985-02-13 | $0.19 | $0.19 | 2,207,250 | — | — |
| 1985-02-12 | $0.17 | $0.17 | 1,559,250 | — | — |
| 1985-02-11 | $0.17 | $0.17 | 546,750 | — | — |
| 1985-02-08 | $0.17 | $0.17 | 1,721,250 | — | — |
| 1985-02-07 | $0.17 | $0.17 | 1,194,750 | — | — |
| 1985-02-06 | $0.16 | $0.16 | 688,500 | — | — |
| 1985-02-05 | $0.15 | $0.15 | 263,250 | — | — |
| 1985-02-04 | $0.15 | $0.15 | 1,235,250 | — | — |
| 1985-02-01 | $0.15 | $0.15 | 506,250 | — | — |
| 1985-01-31 | $0.15 | $0.15 | 222,750 | — | — |
| 1985-01-30 | $0.15 | $0.15 | 526,500 | — | — |
| 1985-01-29 | $0.16 | $0.16 | 546,750 | — | — |
| 1985-01-28 | $0.16 | $0.16 | 384,750 | — | — |
| 1985-01-25 | $0.16 | $0.16 | 1,437,750 | — | — |
| 1985-01-24 | $0.15 | $0.15 | 1,741,500 | — | — |
| 1985-01-23 | $0.15 | $0.15 | 789,750 | — | — |
| 1985-01-22 | $0.15 | $0.15 | 486,000 | — | — |
| 1985-01-21 | $0.15 | $0.15 | 729,000 | — | — |
| 1985-01-18 | $0.14 | $0.14 | 587,250 | — | — |
| 1985-01-17 | $0.14 | $0.14 | 425,250 | — | — |
| 1985-01-16 | $0.14 | $0.14 | 668,250 | — | — |
| 1985-01-15 | $0.14 | $0.14 | 688,500 | — | — |
| 1985-01-14 | $0.13 | $0.13 | 870,750 | — | — |
| 1985-01-11 | $0.13 | $0.13 | 1,660,500 | — | — |
| 1985-01-10 | $0.13 | $0.13 | 405,000 | — | — |
| 1985-01-09 | $0.13 | $0.13 | 627,750 | — | — |
| 1985-01-08 | $0.13 | $0.13 | 121,500 | — | — |
| 1985-01-07 | $0.13 | $0.13 | 324,000 | — | — |
| 1985-01-04 | $0.13 | $0.13 | 465,750 | — | — |
| 1985-01-03 | $0.13 | $0.13 | 1,397,250 | — | — |
| 1985-01-02 | $0.12 | $0.12 | 20,250 | — | — |