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 | $0.69 | $0.69 | 1,568,650 | — | — |
| 1985-12-30 | $0.69 | $0.69 | 3,289,628 | — | — |
| 1985-12-27 | $0.69 | $0.69 | 1,157,041 | — | — |
| 1985-12-26 | $0.69 | $0.69 | 1,439,010 | — | — |
| 1985-12-24 | $0.68 | $0.68 | 1,448,733 | — | — |
| 1985-12-23 | $0.68 | $0.68 | 1,999,705 | — | — |
| 1985-12-20 | $0.70 | $0.70 | 2,064,525 | — | — |
| 1985-12-19 | $0.72 | $0.72 | 6,796,403 | — | — |
| 1985-12-18 | $0.74 | $0.74 | 486,152 | — | — |
| 1985-12-17 | $0.75 | $0.75 | 3,088,685 | — | — |
| 1985-12-16 | $0.76 | $0.76 | 4,044,784 | — | — |
| 1985-12-13 | $0.76 | $0.76 | 12,215,376 | — | — |
| 1985-12-12 | $0.73 | $0.73 | 6,838,536 | — | — |
| 1985-12-11 | $0.68 | $0.68 | 8,724,806 | — | — |
| 1985-12-10 | $0.66 | $0.66 | 2,207,130 | — | — |
| 1985-12-09 | $0.65 | $0.65 | 2,563,641 | — | — |
| 1985-12-06 | $0.64 | $0.64 | 4,339,716 | — | — |
| 1985-12-05 | $0.65 | $0.65 | 13,942,836 | — | — |
| 1985-12-04 | $0.64 | $0.64 | 8,954,918 | — | — |
| 1985-12-03 | $0.63 | $0.63 | 5,422,214 | — | — |
| 1985-12-02 | $0.64 | $0.64 | 18,564,520 | — | — |
| 1985-11-29 | $0.64 | $0.64 | 10,108,718 | — | — |
| 1985-11-27 | $0.62 | $0.62 | 3,292,869 | — | — |
| 1985-11-26 | $0.61 | $0.61 | 690,336 | — | — |
| 1985-11-25 | $0.61 | $0.61 | 1,403,358 | — | — |
| 1985-11-22 | $0.61 | $0.61 | 3,610,488 | — | — |
| 1985-11-21 | $0.61 | $0.61 | 3,091,926 | — | — |
| 1985-11-20 | $0.61 | $0.61 | 11,602,825 | — | — |
| 1985-11-19 | $0.60 | $0.60 | 1,977,018 | — | — |
| 1985-11-18 | $0.61 | $0.61 | 2,803,476 | — | — |
| 1985-11-15 | $0.61 | $0.61 | 3,014,142 | — | — |
| 1985-11-14 | $0.62 | $0.62 | 6,757,511 | — | — |
| 1985-11-13 | $0.61 | $0.61 | 2,913,670 | — | — |
| 1985-11-12 | $0.62 | $0.62 | 6,271,359 | — | — |
| 1985-11-11 | $0.61 | $0.61 | 1,960,813 | — | — |
| 1985-11-08 | $0.61 | $0.61 | 2,291,396 | — | — |
| 1985-11-07 | $0.61 | $0.61 | 2,281,673 | — | — |
| 1985-11-06 | $0.60 | $0.60 | 5,503,239 | — | — |
| 1985-11-05 | $0.61 | $0.61 | 1,017,678 | — | — |
| 1985-11-04 | $0.61 | $0.61 | 2,181,201 | — | — |
| 1985-11-01 | $0.61 | $0.61 | 768,120 | — | — |
| 1985-10-31 | $0.60 | $0.60 | 3,218,325 | — | — |
| 1985-10-30 | $0.62 | $0.62 | 3,597,524 | — | — |
| 1985-10-29 | $0.61 | $0.61 | 897,760 | — | — |
| 1985-10-28 | $0.59 | $0.59 | 256,040 | — | — |
| 1985-10-25 | $0.59 | $0.59 | 1,007,955 | — | — |
| 1985-10-24 | $0.59 | $0.59 | 1,205,657 | — | — |
| 1985-10-23 | $0.60 | $0.60 | 1,899,233 | — | — |
| 1985-10-22 | $0.60 | $0.60 | 343,547 | — | — |
| 1985-10-21 | $0.61 | $0.61 | 7,778,430 | — | — |
| 1985-10-18 | $0.61 | $0.61 | 829,699 | — | — |
| 1985-10-17 | $0.62 | $0.62 | 696,818 | — | — |
| 1985-10-16 | $0.62 | $0.62 | 5,989,391 | — | — |
| 1985-10-15 | $0.62 | $0.62 | 3,629,934 | — | — |
| 1985-10-14 | $0.62 | $0.62 | 2,592,810 | — | — |
| 1985-10-11 | $0.61 | $0.61 | 1,043,606 | — | — |
| 1985-10-10 | $0.59 | $0.59 | 1,507,071 | — | — |
| 1985-10-09 | $0.59 | $0.59 | 6,109,309 | — | — |
| 1985-10-08 | $0.59 | $0.59 | 301,414 | — | — |
| 1985-10-07 | $0.59 | $0.59 | 3,629,934 | — | — |
| 1985-10-04 | $0.59 | $0.59 | 1,134,354 | — | — |
| 1985-10-03 | $0.59 | $0.59 | 2,690,040 | — | — |
| 1985-10-02 | $0.58 | $0.58 | 9,800,822 | — | — |
| 1985-10-01 | $0.59 | $0.59 | 366,234 | — | — |
| 1985-09-30 | $0.58 | $0.58 | 1,662,639 | — | — |
| 1985-09-26 | $0.59 | $0.59 | 1,523,276 | — | — |
| 1985-09-25 | $0.59 | $0.59 | 476,429 | — | — |
| 1985-09-24 | $0.60 | $0.60 | 3,124,336 | — | — |
| 1985-09-23 | $0.60 | $0.60 | 748,674 | — | — |
| 1985-09-20 | $0.59 | $0.59 | 1,273,718 | — | — |
| 1985-09-19 | $0.59 | $0.59 | 1,157,041 | — | — |
| 1985-09-18 | $0.58 | $0.58 | 2,385,385 | — | — |
| 1985-09-17 | $0.58 | $0.58 | 1,461,697 | — | — |
| 1985-09-16 | $0.61 | $0.61 | 411,609 | — | — |
| 1985-09-13 | $0.61 | $0.61 | 4,479,079 | — | — |
| 1985-09-12 | $0.62 | $0.62 | 103,712 | — | — |
| 1985-09-11 | $0.61 | $0.61 | 518,562 | — | — |
| 1985-09-10 | $0.62 | $0.62 | 952,858 | — | — |
| 1985-09-09 | $0.62 | $0.62 | 3,121,095 | — | — |
| 1985-09-06 | $0.63 | $0.63 | 1,244,549 | — | — |
| 1985-09-05 | $0.62 | $0.62 | 1,468,179 | — | — |
| 1985-09-04 | $0.63 | $0.63 | 4,171,183 | — | — |
| 1985-09-03 | $0.61 | $0.61 | 3,685,031 | — | — |
| 1985-08-30 | $0.60 | $0.60 | 2,696,522 | — | — |
| 1985-08-29 | $0.60 | $0.60 | 5,114,318 | — | — |
| 1985-08-28 | $0.59 | $0.59 | 2,852,091 | — | — |
| 1985-08-27 | $0.57 | $0.57 | 1,928,402 | — | — |
| 1985-08-26 | $0.56 | $0.56 | 803,771 | — | — |
| 1985-08-23 | $0.55 | $0.55 | 3,723,923 | — | — |
| 1985-08-22 | $0.54 | $0.54 | 1,776,075 | — | — |
| 1985-08-21 | $0.55 | $0.55 | 7,305,242 | — | — |
| 1985-08-20 | $0.56 | $0.56 | 28,439,885 | — | — |
| 1985-08-19 | $0.53 | $0.53 | 2,093,694 | — | — |
| 1985-08-16 | $0.55 | $0.55 | 4,106,363 | — | — |
| 1985-08-15 | $0.55 | $0.55 | 2,242,781 | — | — |
| 1985-08-14 | $0.56 | $0.56 | 4,485,561 | — | — |
| 1985-08-13 | $0.56 | $0.56 | 5,817,617 | — | — |
| 1985-08-12 | $0.57 | $0.57 | 761,638 | — | — |
| 1985-08-09 | $0.58 | $0.58 | 2,236,299 | — | — |
| 1985-08-08 | $0.57 | $0.57 | 3,817,913 | — | — |
| 1985-08-07 | $0.58 | $0.58 | 651,444 | — | — |
| 1985-08-06 | $0.59 | $0.59 | 1,698,291 | — | — |
| 1985-08-05 | $0.60 | $0.60 | 197,702 | — | — |
| 1985-08-02 | $0.60 | $0.60 | 738,951 | — | — |
| 1985-08-01 | $0.60 | $0.60 | 13,489,094 | — | — |
| 1985-07-31 | $0.61 | $0.61 | 648,203 | — | — |
| 1985-07-30 | $0.61 | $0.61 | 5,584,265 | — | — |
| 1985-07-29 | $0.62 | $0.62 | 15,022,093 | — | — |
| 1985-07-26 | $0.62 | $0.62 | 17,504,709 | — | — |
| 1985-07-25 | $0.59 | $0.59 | 5,337,948 | — | — |
| 1985-07-24 | $0.56 | $0.56 | 2,599,292 | — | — |
| 1985-07-23 | $0.59 | $0.59 | 1,678,844 | — | — |
| 1985-07-22 | $0.60 | $0.60 | 972,304 | — | — |
| 1985-07-19 | $0.62 | $0.62 | 8,141,423 | — | — |
| 1985-07-18 | $0.62 | $0.62 | 5,464,347 | — | — |
| 1985-07-17 | $0.64 | $0.64 | 29,327,922 | — | — |
| 1985-07-16 | $0.64 | $0.64 | 324,101 | — | — |
| 1985-07-15 | $0.63 | $0.63 | 787,566 | — | — |
| 1985-07-12 | $0.64 | $0.64 | 875,073 | — | — |
| 1985-07-11 | $0.63 | $0.63 | 2,375,662 | — | — |
| 1985-07-10 | $0.64 | $0.64 | 6,268,118 | — | — |
| 1985-07-09 | $0.63 | $0.63 | 943,135 | — | — |
| 1985-07-08 | $0.64 | $0.64 | 1,332,056 | — | — |
| 1985-07-05 | $0.64 | $0.64 | 1,558,927 | — | — |
| 1985-07-03 | $0.64 | $0.64 | 2,168,237 | — | — |
| 1985-07-02 | $0.64 | $0.64 | 2,067,766 | — | — |
| 1985-07-01 | $0.64 | $0.64 | 2,641,425 | — | — |
| 1985-06-28 | $0.63 | $0.63 | 563,936 | — | — |
| 1985-06-27 | $0.62 | $0.62 | 2,999,557 | — | — |
| 1985-06-26 | $0.62 | $0.62 | 1,380,671 | — | — |
| 1985-06-25 | $0.61 | $0.61 | 2,280,052 | — | — |
| 1985-06-24 | $0.62 | $0.62 | 1,614,024 | — | — |
| 1985-06-21 | $0.62 | $0.62 | 1,366,087 | — | — |
| 1985-06-20 | $0.62 | $0.62 | 1,220,241 | — | — |
| 1985-06-19 | $0.61 | $0.61 | 918,827 | — | — |
| 1985-06-18 | $0.61 | $0.61 | 1,244,549 | — | — |
| 1985-06-17 | $0.62 | $0.62 | 753,535 | — | — |
| 1985-06-14 | $0.62 | $0.62 | 1,458,456 | — | — |
| 1985-06-13 | $0.61 | $0.61 | 2,284,914 | — | — |
| 1985-06-12 | $0.61 | $0.61 | 3,232,910 | — | — |
| 1985-06-11 | $0.61 | $0.61 | 2,105,038 | — | — |
| 1985-06-10 | $0.63 | $0.63 | 3,952,415 | — | — |
| 1985-06-07 | $0.63 | $0.63 | 6,237,329 | — | — |
| 1985-06-06 | $0.63 | $0.63 | 4,705,950 | — | — |
| 1985-06-05 | $0.62 | $0.62 | 884,796 | — | — |
| 1985-06-04 | $0.61 | $0.61 | 393,783 | — | — |
| 1985-06-03 | $0.60 | $0.60 | 8,619,473 | — | — |
| 1985-05-31 | $0.60 | $0.60 | 1,259,133 | — | — |
| 1985-05-30 | $0.59 | $0.59 | 1,161,903 | — | — |
| 1985-05-29 | $0.59 | $0.59 | 2,406,452 | — | — |
| 1985-05-28 | $0.59 | $0.59 | 330,583 | — | — |
| 1985-05-24 | $0.58 | $0.58 | 1,774,454 | — | — |
| 1985-05-23 | $0.58 | $0.58 | 1,234,826 | — | — |
| 1985-05-22 | $0.59 | $0.59 | 588,244 | — | — |
| 1985-05-21 | $0.59 | $0.59 | 1,147,318 | — | — |
| 1985-05-20 | $0.58 | $0.58 | 1,555,686 | — | — |
| 1985-05-17 | $0.57 | $0.57 | 1,025,780 | — | — |
| 1985-05-16 | $0.57 | $0.57 | 267,384 | — | — |
| 1985-05-15 | $0.56 | $0.56 | 1,706,393 | — | — |
| 1985-05-14 | $0.56 | $0.56 | 1,463,317 | — | — |
| 1985-05-13 | $0.55 | $0.55 | 656,305 | — | — |
| 1985-05-10 | $0.56 | $0.56 | 1,964,054 | — | — |
| 1985-05-09 | $0.56 | $0.56 | 1,283,441 | — | — |
| 1985-05-08 | $0.55 | $0.55 | 938,273 | — | — |
| 1985-05-07 | $0.55 | $0.55 | 131,261 | — | — |
| 1985-05-06 | $0.55 | $0.55 | 2,027,253 | — | — |
| 1985-05-03 | $0.55 | $0.55 | 525,044 | — | — |
| 1985-05-02 | $0.55 | $0.55 | 1,375,810 | — | — |
| 1985-05-01 | $0.55 | $0.55 | 4,200,352 | — | — |
| 1985-04-30 | $0.55 | $0.55 | 782,705 | — | — |
| 1985-04-29 | $0.55 | $0.55 | 4,730,258 | — | — |
| 1985-04-26 | $0.55 | $0.55 | 5,012,226 | — | — |
| 1985-04-25 | $0.55 | $0.55 | 384,060 | — | — |
| 1985-04-24 | $0.55 | $0.55 | 5,401,147 | — | — |
| 1985-04-23 | $0.55 | $0.55 | 11,288,447 | — | — |
| 1985-04-22 | $0.54 | $0.54 | 4,083,676 | — | — |
| 1985-04-19 | $0.55 | $0.55 | 1,487,625 | — | — |
| 1985-04-18 | $0.56 | $0.56 | 1,716,116 | — | — |
| 1985-04-17 | $0.56 | $0.56 | 1,852,239 | — | — |
| 1985-04-16 | $0.56 | $0.56 | 1,123,011 | — | — |
| 1985-04-15 | $0.55 | $0.55 | 1,934,884 | — | — |
| 1985-04-12 | $0.55 | $0.55 | 3,626,693 | — | — |
| 1985-04-11 | $0.54 | $0.54 | 2,722,451 | — | — |
| 1985-04-10 | $0.53 | $0.53 | 1,132,734 | — | — |
| 1985-04-09 | $0.52 | $0.52 | 943,135 | — | — |
| 1985-04-08 | $0.52 | $0.52 | 5,760,900 | — | — |
| 1985-04-04 | $0.52 | $0.52 | 8,711,842 | — | — |
| 1985-04-03 | $0.52 | $0.52 | 4,317,029 | — | — |
| 1985-04-02 | $0.52 | $0.52 | 622,274 | — | — |
| 1985-04-01 | $0.52 | $0.52 | 3,174,572 | — | — |
| 1985-03-29 | $0.52 | $0.52 | 2,294,637 | — | — |
| 1985-03-28 | $0.54 | $0.54 | 2,814,819 | — | — |
| 1985-03-27 | $0.54 | $0.54 | 1,774,454 | — | — |
| 1985-03-26 | $0.52 | $0.52 | 247,937 | — | — |
| 1985-03-25 | $0.54 | $0.54 | 884,796 | — | — |
| 1985-03-22 | $0.53 | $0.53 | 5,435,178 | — | — |
| 1985-03-21 | $0.52 | $0.52 | 10,880,079 | — | — |
| 1985-03-20 | $0.52 | $0.52 | 3,315,556 | — | — |
| 1985-03-19 | $0.51 | $0.51 | 3,291,248 | — | — |
| 1985-03-18 | $0.49 | $0.49 | 1,064,673 | — | — |
| 1985-03-15 | $0.49 | $0.49 | 768,120 | — | — |
| 1985-03-14 | $0.50 | $0.50 | 155,569 | — | — |
| 1985-03-13 | $0.50 | $0.50 | 1,171,626 | — | — |
| 1985-03-12 | $0.51 | $0.51 | 2,756,481 | — | — |
| 1985-03-11 | $0.51 | $0.51 | 320,860 | — | — |
| 1985-03-08 | $0.51 | $0.51 | 1,968,915 | — | — |
| 1985-03-07 | $0.52 | $0.52 | 3,680,170 | — | — |
| 1985-03-06 | $0.51 | $0.51 | 2,207,130 | — | — |
| 1985-03-05 | $0.51 | $0.51 | 695,197 | — | — |
| 1985-03-04 | $0.51 | $0.51 | 1,633,470 | — | — |
| 1985-03-01 | $0.50 | $0.50 | 1,521,655 | — | — |
| 1985-02-28 | $0.49 | $0.49 | 301,414 | — | — |
| 1985-02-27 | $0.49 | $0.49 | 1,317,472 | — | — |
| 1985-02-26 | $0.51 | $0.51 | 2,051,561 | — | — |
| 1985-02-25 | $0.51 | $0.51 | 2,270,329 | — | — |
| 1985-02-22 | $0.53 | $0.53 | 593,105 | — | — |
| 1985-02-21 | $0.54 | $0.54 | 559,075 | — | — |
| 1985-02-20 | $0.55 | $0.55 | 432,675 | — | — |
| 1985-02-19 | $0.55 | $0.55 | 1,195,934 | — | — |
| 1985-02-15 | $0.54 | $0.54 | 3,111,372 | — | — |
| 1985-02-14 | $0.51 | $0.51 | 1,079,257 | — | — |
| 1985-02-13 | $0.49 | $0.49 | 787,566 | — | — |
| 1985-02-12 | $0.49 | $0.49 | 281,968 | — | — |
| 1985-02-11 | $0.49 | $0.49 | 121,538 | — | — |
| 1985-02-08 | $0.49 | $0.49 | 7,010,310 | — | — |
| 1985-02-07 | $0.49 | $0.49 | 7,282,555 | — | — |
| 1985-02-06 | $0.49 | $0.49 | 889,658 | — | — |
| 1985-02-05 | $0.48 | $0.48 | 2,071,007 | — | — |
| 1985-02-04 | $0.48 | $0.48 | 2,668,974 | — | — |
| 1985-02-01 | $0.49 | $0.49 | 384,060 | — | — |
| 1985-01-31 | $0.48 | $0.48 | 330,583 | — | — |
| 1985-01-30 | $0.48 | $0.48 | 1,132,734 | — | — |
| 1985-01-29 | $0.48 | $0.48 | 690,336 | — | — |
| 1985-01-28 | $0.48 | $0.48 | 870,212 | — | — |
| 1985-01-25 | $0.48 | $0.48 | 1,886,269 | — | — |
| 1985-01-24 | $0.48 | $0.48 | 388,922 | — | — |
| 1985-01-23 | $0.48 | $0.48 | 1,025,780 | — | — |
| 1985-01-22 | $0.46 | $0.46 | 972,304 | — | — |
| 1985-01-21 | $0.46 | $0.46 | 680,613 | — | — |
| 1985-01-18 | $0.45 | $0.45 | 549,352 | — | — |
| 1985-01-17 | $0.46 | $0.46 | 2,435,621 | — | — |
| 1985-01-16 | $0.44 | $0.44 | 748,674 | — | — |
| 1985-01-15 | $0.42 | $0.42 | 6,188,713 | — | — |
| 1985-01-14 | $0.42 | $0.42 | 393,783 | — | — |
| 1985-01-11 | $0.42 | $0.42 | 2,654,389 | — | — |
| 1985-01-10 | $0.42 | $0.42 | 2,707,866 | — | — |
| 1985-01-09 | $0.41 | $0.41 | 563,936 | — | — |
| 1985-01-08 | $0.42 | $0.42 | 695,197 | — | — |
| 1985-01-07 | $0.41 | $0.41 | 194,461 | — | — |
| 1985-01-04 | $0.41 | $0.41 | 797,289 | — | — |
| 1985-01-03 | $0.41 | $0.41 | 1,915,438 | — | — |
| 1985-01-02 | $0.41 | $0.41 | 918,827 | — | — |