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
- 1983-12-30 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 | $0.51 | $0.51 | 220,827 | — | — |
| 1985-12-30 | $0.51 | $0.51 | 260,977 | — | — |
| 1985-12-27 | $0.51 | $0.51 | 582,180 | — | — |
| 1985-12-26 | $0.51 | $0.51 | 336,259 | — | — |
| 1985-12-24 | $0.51 | $0.51 | 326,222 | — | — |
| 1985-12-23 | $0.51 | $0.51 | 441,654 | — | — |
| 1985-12-20 | $0.51 | $0.51 | 200,752 | — | — |
| 1985-12-19 | $0.51 | $0.51 | 311,165 | — | — |
| 1985-12-18 | $0.51 | $0.51 | 286,071 | — | — |
| 1985-12-17 | $0.49 | $0.49 | 1,129,228 | — | — |
| 1985-12-16 | $0.51 | $0.51 | 180,677 | — | — |
| 1985-12-13 | $0.51 | $0.51 | 225,846 | — | — |
| 1985-12-12 | $0.51 | $0.51 | 240,902 | — | — |
| 1985-12-11 | $0.51 | $0.51 | 496,861 | — | — |
| 1985-12-10 | $0.51 | $0.51 | 205,771 | — | — |
| 1985-12-09 | $0.51 | $0.51 | 115,432 | — | — |
| 1985-12-06 | $0.51 | $0.51 | 245,921 | — | — |
| 1985-12-05 | $0.51 | $0.51 | 366,372 | — | — |
| 1985-12-04 | $0.51 | $0.51 | 175,658 | — | — |
| 1985-12-03 | $0.50 | $0.50 | 306,146 | — | — |
| 1985-12-02 | $0.50 | $0.50 | 45,169 | — | — |
| 1985-11-29 | $0.50 | $0.50 | 45,169 | — | — |
| 1985-11-27 | $0.50 | $0.50 | 255,958 | — | — |
| 1985-11-26 | $0.50 | $0.50 | 150,564 | — | — |
| 1985-11-25 | $0.50 | $0.50 | 291,090 | — | — |
| 1985-11-22 | $0.51 | $0.51 | 130,489 | — | — |
| 1985-11-21 | $0.51 | $0.51 | 311,165 | — | — |
| 1985-11-20 | $0.51 | $0.51 | 235,883 | — | — |
| 1985-11-19 | $0.51 | $0.51 | 346,297 | — | — |
| 1985-11-18 | $0.50 | $0.50 | 306,146 | — | — |
| 1985-11-15 | $0.50 | $0.50 | 938,514 | — | — |
| 1985-11-14 | $0.50 | $0.50 | 386,447 | — | — |
| 1985-11-13 | $0.50 | $0.50 | 396,485 | — | — |
| 1985-11-12 | $0.50 | $0.50 | 853,195 | — | — |
| 1985-11-11 | $0.50 | $0.50 | 2,494,340 | — | — |
| 1985-11-08 | $0.49 | $0.49 | 175,658 | — | — |
| 1985-11-07 | $0.49 | $0.49 | 291,090 | — | — |
| 1985-11-06 | $0.49 | $0.49 | 80,301 | — | — |
| 1985-11-05 | $0.49 | $0.49 | 90,338 | — | — |
| 1985-11-04 | $0.48 | $0.48 | 316,184 | — | — |
| 1985-11-01 | $0.48 | $0.48 | 205,771 | — | — |
| 1985-10-31 | $0.47 | $0.47 | 436,635 | — | — |
| 1985-10-30 | $0.47 | $0.47 | 356,334 | — | — |
| 1985-10-29 | $0.47 | $0.47 | 160,601 | — | — |
| 1985-10-28 | $0.46 | $0.46 | 35,132 | — | — |
| 1985-10-25 | $0.47 | $0.47 | 155,583 | — | — |
| 1985-10-24 | $0.47 | $0.47 | 140,526 | — | — |
| 1985-10-23 | $0.48 | $0.48 | 291,090 | — | — |
| 1985-10-22 | $0.47 | $0.47 | 401,503 | — | — |
| 1985-10-21 | $0.47 | $0.47 | 371,391 | — | — |
| 1985-10-18 | $0.48 | $0.48 | 451,691 | — | — |
| 1985-10-17 | $0.48 | $0.48 | 80,301 | — | — |
| 1985-10-16 | $0.48 | $0.48 | 105,395 | — | — |
| 1985-10-15 | $0.47 | $0.47 | 376,409 | — | — |
| 1985-10-14 | $0.48 | $0.48 | 110,413 | — | — |
| 1985-10-11 | $0.47 | $0.47 | 642,406 | — | — |
| 1985-10-10 | $0.48 | $0.48 | 426,597 | — | — |
| 1985-10-09 | $0.48 | $0.48 | 50,188 | — | — |
| 1985-10-08 | $0.48 | $0.48 | 110,413 | — | — |
| 1985-10-07 | $0.48 | $0.48 | 286,071 | — | — |
| 1985-10-04 | $0.48 | $0.48 | 205,771 | — | — |
| 1985-10-03 | $0.48 | $0.48 | 170,639 | — | — |
| 1985-10-02 | $0.48 | $0.48 | 100,376 | — | — |
| 1985-10-01 | $0.47 | $0.47 | 60,226 | — | — |
| 1985-09-30 | $0.47 | $0.47 | 351,316 | — | — |
| 1985-09-26 | $0.48 | $0.48 | 637,387 | — | — |
| 1985-09-25 | $0.47 | $0.47 | 65,244 | — | — |
| 1985-09-24 | $0.47 | $0.47 | 476,785 | — | — |
| 1985-09-23 | $0.47 | $0.47 | 1,390,206 | — | — |
| 1985-09-20 | $0.46 | $0.46 | 401,503 | — | — |
| 1985-09-19 | $0.46 | $0.46 | 687,575 | — | — |
| 1985-09-18 | $0.45 | $0.45 | 426,597 | — | — |
| 1985-09-17 | $0.46 | $0.46 | 617,312 | — | — |
| 1985-09-16 | $0.46 | $0.46 | 331,240 | — | — |
| 1985-09-13 | $0.46 | $0.46 | 702,631 | — | — |
| 1985-09-12 | $0.47 | $0.47 | 165,620 | — | — |
| 1985-09-11 | $0.47 | $0.47 | 170,639 | — | — |
| 1985-09-10 | $0.47 | $0.47 | 908,402 | — | — |
| 1985-09-09 | $0.48 | $0.48 | 190,714 | — | — |
| 1985-09-06 | $0.48 | $0.48 | 1,018,815 | — | — |
| 1985-09-05 | $0.48 | $0.48 | 828,101 | — | — |
| 1985-09-04 | $0.48 | $0.48 | 2,037,630 | — | — |
| 1985-09-03 | $0.47 | $0.47 | 1,580,920 | — | — |
| 1985-08-30 | $0.48 | $0.48 | 466,748 | — | — |
| 1985-08-29 | $0.48 | $0.48 | 291,090 | — | — |
| 1985-08-28 | $0.47 | $0.47 | 240,902 | — | — |
| 1985-08-27 | $0.45 | $0.45 | 200,752 | — | — |
| 1985-08-26 | $0.44 | $0.44 | 35,132 | — | — |
| 1985-08-23 | $0.44 | $0.44 | 95,357 | — | — |
| 1985-08-22 | $0.44 | $0.44 | 341,278 | — | — |
| 1985-08-21 | $0.44 | $0.44 | 20,075 | — | — |
| 1985-08-20 | $0.44 | $0.44 | 15,056 | — | — |
| 1985-08-19 | $0.44 | $0.44 | 30,113 | — | — |
| 1985-08-16 | $0.44 | $0.44 | 737,763 | — | — |
| 1985-08-15 | $0.45 | $0.45 | 547,048 | — | — |
| 1985-08-14 | $0.44 | $0.44 | 80,301 | — | — |
| 1985-08-13 | $0.44 | $0.44 | 230,864 | — | — |
| 1985-08-12 | $0.45 | $0.45 | 170,639 | — | — |
| 1985-08-09 | $0.45 | $0.45 | 125,470 | — | — |
| 1985-08-08 | $0.44 | $0.44 | 286,071 | — | — |
| 1985-08-07 | $0.44 | $0.44 | 301,128 | — | — |
| 1985-08-06 | $0.44 | $0.44 | 1,611,033 | — | — |
| 1985-08-05 | $0.45 | $0.45 | 60,226 | — | — |
| 1985-08-02 | $0.45 | $0.45 | 105,395 | — | — |
| 1985-08-01 | $0.45 | $0.45 | 2,971,126 | — | — |
| 1985-07-31 | $0.45 | $0.45 | 823,082 | — | — |
| 1985-07-30 | $0.44 | $0.44 | 988,702 | — | — |
| 1985-07-29 | $0.44 | $0.44 | 717,687 | — | — |
| 1985-07-26 | $0.42 | $0.42 | 40,150 | — | — |
| 1985-07-25 | $0.43 | $0.43 | 858,214 | — | — |
| 1985-07-24 | $0.43 | $0.43 | 35,132 | — | — |
| 1985-07-23 | $0.43 | $0.43 | 190,714 | — | — |
| 1985-07-22 | $0.42 | $0.42 | 55,207 | — | — |
| 1985-07-19 | $0.43 | $0.43 | 662,481 | — | — |
| 1985-07-18 | $0.43 | $0.43 | 853,195 | — | — |
| 1985-07-17 | $0.43 | $0.43 | 858,214 | — | — |
| 1985-07-16 | $0.43 | $0.43 | 1,114,172 | — | — |
| 1985-07-15 | $0.42 | $0.42 | 371,391 | — | — |
| 1985-07-12 | $0.42 | $0.42 | 35,132 | — | — |
| 1985-07-11 | $0.42 | $0.42 | 95,357 | — | — |
| 1985-07-10 | $0.42 | $0.42 | 220,827 | — | — |
| 1985-07-09 | $0.42 | $0.42 | 637,387 | — | — |
| 1985-07-08 | $0.42 | $0.42 | 195,733 | — | — |
| 1985-07-05 | $0.42 | $0.42 | 356,334 | — | — |
| 1985-07-03 | $0.42 | $0.42 | 547,048 | — | — |
| 1985-07-02 | $0.42 | $0.42 | 75,282 | — | — |
| 1985-07-01 | $0.42 | $0.42 | 105,395 | — | — |
| 1985-06-28 | $0.42 | $0.42 | 50,188 | — | — |
| 1985-06-27 | $0.41 | $0.41 | 135,507 | — | — |
| 1985-06-26 | $0.41 | $0.41 | 351,316 | — | — |
| 1985-06-25 | $0.41 | $0.41 | 808,026 | — | — |
| 1985-06-24 | $0.42 | $0.42 | 160,601 | — | — |
| 1985-06-21 | $0.42 | $0.42 | 341,278 | — | — |
| 1985-06-20 | $0.42 | $0.42 | 35,132 | — | — |
| 1985-06-19 | $0.43 | $0.43 | 115,432 | — | — |
| 1985-06-18 | $0.43 | $0.43 | 928,477 | — | — |
| 1985-06-17 | $0.43 | $0.43 | 75,282 | — | — |
| 1985-06-14 | $0.43 | $0.43 | 70,263 | — | — |
| 1985-06-13 | $0.42 | $0.42 | 35,132 | — | — |
| 1985-06-12 | $0.42 | $0.42 | 35,132 | — | — |
| 1985-06-11 | $0.42 | $0.42 | 130,489 | — | — |
| 1985-06-10 | $0.43 | $0.43 | 396,485 | — | — |
| 1985-06-07 | $0.43 | $0.43 | 180,677 | — | — |
| 1985-06-06 | $0.44 | $0.44 | 782,932 | — | — |
| 1985-06-05 | $0.45 | $0.45 | 371,391 | — | — |
| 1985-06-04 | $0.44 | $0.44 | 75,282 | — | — |
| 1985-06-03 | $0.44 | $0.44 | 105,395 | — | — |
| 1985-05-31 | $0.43 | $0.43 | 25,094 | — | — |
| 1985-05-30 | $0.44 | $0.44 | 361,353 | — | — |
| 1985-05-29 | $0.44 | $0.44 | 230,864 | — | — |
| 1985-05-28 | $0.43 | $0.43 | 35,132 | — | — |
| 1985-05-24 | $0.43 | $0.43 | 20,075 | — | — |
| 1985-05-23 | $0.43 | $0.43 | 281,052 | — | — |
| 1985-05-22 | $0.43 | $0.43 | 1,902,123 | — | — |
| 1985-05-21 | $0.44 | $0.44 | 150,564 | — | — |
| 1985-05-20 | $0.43 | $0.43 | 155,583 | — | — |
| 1985-05-17 | $0.42 | $0.42 | 180,677 | — | — |
| 1985-05-16 | $0.41 | $0.41 | 65,244 | — | — |
| 1985-05-15 | $0.41 | $0.41 | 195,733 | — | — |
| 1985-05-14 | $0.41 | $0.41 | 115,432 | — | — |
| 1985-05-13 | $0.41 | $0.41 | 531,992 | — | — |
| 1985-05-10 | $0.40 | $0.40 | 165,620 | — | — |
| 1985-05-09 | $0.40 | $0.40 | 190,714 | — | — |
| 1985-05-08 | $0.39 | $0.39 | 511,917 | — | — |
| 1985-05-07 | $0.40 | $0.40 | 732,744 | — | — |
| 1985-05-06 | $0.42 | $0.42 | 75,282 | — | — |
| 1985-05-03 | $0.42 | $0.42 | 296,109 | — | — |
| 1985-05-02 | $0.44 | $0.44 | 160,601 | — | — |
| 1985-05-01 | $0.45 | $0.45 | 155,583 | — | — |
| 1985-04-30 | $0.46 | $0.46 | 5,019 | — | — |
| 1985-04-29 | $0.46 | $0.46 | 155,583 | — | — |
| 1985-04-26 | $0.46 | $0.46 | 65,244 | — | — |
| 1985-04-25 | $0.48 | $0.48 | 5,019 | — | — |
| 1985-04-24 | $0.48 | $0.48 | 20,075 | — | — |
| 1985-04-23 | $0.48 | $0.48 | 55,207 | — | — |
| 1985-04-22 | $0.49 | $0.49 | 90,338 | — | — |
| 1985-04-19 | $0.48 | $0.48 | 416,560 | — | — |
| 1985-04-18 | $0.48 | $0.48 | 396,485 | — | — |
| 1985-04-17 | $0.48 | $0.48 | 25,094 | — | — |
| 1985-04-16 | $0.48 | $0.48 | 170,639 | — | — |
| 1985-04-15 | $0.50 | $0.50 | 240,902 | — | — |
| 1985-04-12 | $0.50 | $0.50 | 30,113 | — | — |
| 1985-04-11 | $0.51 | $0.51 | 165,620 | — | — |
| 1985-04-10 | $0.50 | $0.50 | 30,113 | — | — |
| 1985-04-09 | $0.50 | $0.50 | 30,113 | — | — |
| 1985-04-08 | $0.50 | $0.50 | 286,071 | — | — |
| 1985-04-04 | $0.49 | $0.49 | 35,132 | — | — |
| 1985-04-03 | $0.49 | $0.49 | 20,075 | — | — |
| 1985-04-02 | $0.50 | $0.50 | 567,124 | — | — |
| 1985-04-01 | $0.50 | $0.50 | 531,992 | — | — |
| 1985-03-29 | $0.51 | $0.51 | 612,293 | — | — |
| 1985-03-28 | $0.51 | $0.51 | 265,996 | — | — |
| 1985-03-27 | $0.51 | $0.51 | 90,338 | — | — |
| 1985-03-26 | $0.51 | $0.51 | 65,244 | — | — |
| 1985-03-25 | $0.51 | $0.51 | 25,094 | — | — |
| 1985-03-22 | $0.51 | $0.51 | 165,620 | — | — |
| 1985-03-21 | $0.51 | $0.51 | 100,376 | — | — |
| 1985-03-20 | $0.50 | $0.50 | 105,395 | — | — |
| 1985-03-19 | $0.50 | $0.50 | 316,184 | — | — |
| 1985-03-18 | $0.49 | $0.49 | 356,334 | — | — |
| 1985-03-15 | $0.49 | $0.49 | 597,236 | — | — |
| 1985-03-14 | $0.49 | $0.49 | 55,207 | — | — |
| 1985-03-13 | $0.49 | $0.49 | 662,481 | — | — |
| 1985-03-12 | $0.50 | $0.50 | 120,451 | — | — |
| 1985-03-11 | $0.49 | $0.49 | 100,376 | — | — |
| 1985-03-08 | $0.49 | $0.49 | 45,169 | — | — |
| 1985-03-07 | $0.49 | $0.49 | 411,541 | — | — |
| 1985-03-06 | $0.50 | $0.50 | 125,470 | — | — |
| 1985-03-05 | $0.50 | $0.50 | 356,334 | — | — |
| 1985-03-04 | $0.50 | $0.50 | 90,338 | — | — |
| 1985-03-01 | $0.49 | $0.49 | 90,338 | — | — |
| 1985-02-28 | $0.49 | $0.49 | 316,184 | — | — |
| 1985-02-27 | $0.49 | $0.49 | 95,357 | — | — |
| 1985-02-26 | $0.49 | $0.49 | 125,470 | — | — |
| 1985-02-25 | $0.48 | $0.48 | 577,161 | — | — |
| 1985-02-22 | $0.49 | $0.49 | 632,368 | — | — |
| 1985-02-21 | $0.50 | $0.50 | 612,293 | — | — |
| 1985-02-20 | $0.51 | $0.51 | 587,199 | — | — |
| 1985-02-19 | $0.52 | $0.52 | 85,319 | — | — |
| 1985-02-15 | $0.53 | $0.53 | 898,364 | — | — |
| 1985-02-14 | $0.53 | $0.53 | 637,387 | — | — |
| 1985-02-13 | $0.53 | $0.53 | 1,530,732 | — | — |
| 1985-02-12 | $0.52 | $0.52 | 471,767 | — | — |
| 1985-02-11 | $0.52 | $0.52 | 993,721 | — | — |
| 1985-02-08 | $0.52 | $0.52 | 552,067 | — | — |
| 1985-02-07 | $0.53 | $0.53 | 436,635 | — | — |
| 1985-02-06 | $0.52 | $0.52 | 471,767 | — | — |
| 1985-02-05 | $0.51 | $0.51 | 40,150 | — | — |
| 1985-02-04 | $0.51 | $0.51 | 95,357 | — | — |
| 1985-02-01 | $0.51 | $0.51 | 75,282 | — | — |
| 1985-01-31 | $0.52 | $0.52 | 150,564 | — | — |
| 1985-01-30 | $0.52 | $0.52 | 592,218 | — | — |
| 1985-01-29 | $0.52 | $0.52 | 180,677 | — | — |
| 1985-01-28 | $0.51 | $0.51 | 65,244 | — | — |
| 1985-01-25 | $0.52 | $0.52 | 481,804 | — | — |
| 1985-01-24 | $0.51 | $0.51 | 175,658 | — | — |
| 1985-01-23 | $0.50 | $0.50 | 20,075 | — | — |
| 1985-01-22 | $0.50 | $0.50 | 858,214 | — | — |
| 1985-01-21 | $0.47 | $0.47 | 120,451 | — | — |
| 1985-01-18 | $0.46 | $0.46 | 296,109 | — | — |
| 1985-01-17 | $0.46 | $0.46 | 115,432 | — | — |
| 1985-01-16 | $0.46 | $0.46 | 863,232 | — | — |
| 1985-01-15 | $0.46 | $0.46 | 140,526 | — | — |
| 1985-01-14 | $0.46 | $0.46 | 592,218 | — | — |
| 1985-01-11 | $0.46 | $0.46 | 813,044 | — | — |
| 1985-01-10 | $0.46 | $0.46 | 1,259,717 | — | — |
| 1985-01-09 | $0.45 | $0.45 | 451,691 | — | — |
| 1985-01-08 | $0.45 | $0.45 | 271,015 | — | — |
| 1985-01-07 | $0.45 | $0.45 | 20,075 | — | — |
| 1985-01-04 | $0.45 | $0.45 | 75,282 | — | — |
| 1985-01-03 | $0.46 | $0.46 | 15,056 | — | — |
| 1985-01-02 | $0.46 | $0.46 | 30,113 | — | — |