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
- 1983-08-19 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 | $0.59 | $0.59 | 14,400 | — | — |
| 1985-12-30 | $0.59 | $0.59 | 14,400 | — | — |
| 1985-12-27 | $0.59 | $0.59 | 237,600 | — | — |
| 1985-12-26 | $0.59 | $0.59 | 14,400 | — | — |
| 1985-12-24 | $0.60 | $0.60 | 223,200 | — | — |
| 1985-12-23 | $0.60 | $0.60 | 374,400 | — | — |
| 1985-12-20 | $0.59 | $0.59 | 151,200 | — | — |
| 1985-12-19 | $0.60 | $0.60 | 0 | — | — |
| 1985-12-18 | $0.60 | $0.60 | 1,022,400 | — | — |
| 1985-12-17 | $0.59 | $0.59 | 936,000 | — | — |
| 1985-12-16 | $0.59 | $0.59 | 475,200 | — | — |
| 1985-12-13 | $0.59 | $0.59 | 2,080,800 | — | — |
| 1985-12-12 | $0.57 | $0.57 | 612,000 | — | — |
| 1985-12-11 | $0.56 | $0.56 | 14,400 | — | — |
| 1985-12-10 | $0.57 | $0.57 | 1,843,200 | — | — |
| 1985-12-09 | $0.56 | $0.56 | 100,800 | — | — |
| 1985-12-06 | $0.56 | $0.56 | 28,800 | — | — |
| 1985-12-05 | $0.57 | $0.57 | 309,600 | — | — |
| 1985-12-04 | $0.56 | $0.56 | 28,800 | — | — |
| 1985-12-03 | $0.56 | $0.56 | 5,004,000 | — | — |
| 1985-12-02 | $0.55 | $0.55 | 396,000 | — | — |
| 1985-11-29 | $0.56 | $0.56 | 93,600 | — | — |
| 1985-11-27 | $0.56 | $0.56 | 2,167,200 | — | — |
| 1985-11-26 | $0.55 | $0.55 | 172,800 | — | — |
| 1985-11-25 | $0.55 | $0.55 | 43,200 | — | — |
| 1985-11-22 | $0.56 | $0.56 | 1,382,400 | — | — |
| 1985-11-21 | $0.55 | $0.55 | 475,200 | — | — |
| 1985-11-20 | $0.55 | $0.55 | 1,058,400 | — | — |
| 1985-11-19 | $0.53 | $0.53 | 93,600 | — | — |
| 1985-11-18 | $0.53 | $0.53 | 64,800 | — | — |
| 1985-11-15 | $0.53 | $0.53 | 0 | — | — |
| 1985-11-14 | $0.53 | $0.53 | 0 | — | — |
| 1985-11-13 | $0.53 | $0.53 | 237,600 | — | — |
| 1985-11-12 | $0.52 | $0.52 | 2,275,200 | — | — |
| 1985-11-11 | $0.52 | $0.52 | 93,600 | — | — |
| 1985-11-08 | $0.51 | $0.51 | 453,600 | — | — |
| 1985-11-07 | $0.52 | $0.52 | 266,400 | — | — |
| 1985-11-06 | $0.51 | $0.51 | 115,200 | — | — |
| 1985-11-05 | $0.52 | $0.52 | 5,112,000 | — | — |
| 1985-11-04 | $0.51 | $0.51 | 151,200 | — | — |
| 1985-11-01 | $0.51 | $0.51 | 2,887,200 | — | — |
| 1985-10-31 | $0.50 | $0.50 | 86,400 | — | — |
| 1985-10-30 | $0.51 | $0.51 | 244,800 | — | — |
| 1985-10-29 | $0.51 | $0.51 | 57,600 | — | — |
| 1985-10-28 | $0.51 | $0.51 | 36,000 | — | — |
| 1985-10-25 | $0.51 | $0.51 | 36,000 | — | — |
| 1985-10-24 | $0.51 | $0.51 | 604,800 | — | — |
| 1985-10-23 | $0.52 | $0.52 | 201,600 | — | — |
| 1985-10-22 | $0.52 | $0.52 | 93,600 | — | — |
| 1985-10-21 | $0.51 | $0.51 | 0 | — | — |
| 1985-10-18 | $0.51 | $0.51 | 72,000 | — | — |
| 1985-10-17 | $0.51 | $0.51 | 180,000 | — | — |
| 1985-10-16 | $0.51 | $0.51 | 4,068,000 | — | — |
| 1985-10-15 | $0.51 | $0.51 | 0 | — | — |
| 1985-10-14 | $0.51 | $0.51 | 144,000 | — | — |
| 1985-10-11 | $0.51 | $0.51 | 14,400 | — | — |
| 1985-10-10 | $0.52 | $0.52 | 0 | — | — |
| 1985-10-09 | $0.52 | $0.52 | 331,200 | — | — |
| 1985-10-08 | $0.52 | $0.52 | 201,600 | — | — |
| 1985-10-07 | $0.52 | $0.52 | 763,200 | — | — |
| 1985-10-04 | $0.52 | $0.52 | 36,000 | — | — |
| 1985-10-03 | $0.52 | $0.52 | 36,000 | — | — |
| 1985-10-02 | $0.52 | $0.52 | 259,200 | — | — |
| 1985-10-01 | $0.51 | $0.51 | 28,800 | — | — |
| 1985-09-30 | $0.52 | $0.52 | 57,600 | — | — |
| 1985-09-26 | $0.51 | $0.51 | 7,200 | — | — |
| 1985-09-25 | $0.51 | $0.51 | 165,600 | — | — |
| 1985-09-24 | $0.52 | $0.52 | 1,483,200 | — | — |
| 1985-09-23 | $0.51 | $0.51 | 201,600 | — | — |
| 1985-09-20 | $0.50 | $0.50 | 151,200 | — | — |
| 1985-09-19 | $0.51 | $0.51 | 64,800 | — | — |
| 1985-09-18 | $0.51 | $0.51 | 2,210,400 | — | — |
| 1985-09-17 | $0.53 | $0.53 | 468,000 | — | — |
| 1985-09-16 | $0.55 | $0.55 | 417,600 | — | — |
| 1985-09-13 | $0.55 | $0.55 | 460,800 | — | — |
| 1985-09-12 | $0.55 | $0.55 | 1,468,800 | — | — |
| 1985-09-11 | $0.54 | $0.54 | 216,000 | — | — |
| 1985-09-10 | $0.55 | $0.55 | 14,400 | — | — |
| 1985-09-09 | $0.53 | $0.53 | 201,600 | — | — |
| 1985-09-06 | $0.55 | $0.55 | 705,600 | — | — |
| 1985-09-05 | $0.56 | $0.56 | 194,400 | — | — |
| 1985-09-04 | $0.56 | $0.56 | 1,202,400 | — | — |
| 1985-09-03 | $0.56 | $0.56 | 7,992,000 | — | — |
| 1985-08-30 | $0.56 | $0.56 | 21,600 | — | — |
| 1985-08-29 | $0.57 | $0.57 | 93,600 | — | — |
| 1985-08-28 | $0.56 | $0.56 | 144,000 | — | — |
| 1985-08-27 | $0.56 | $0.56 | 0 | — | — |
| 1985-08-26 | $0.56 | $0.56 | 14,400 | — | — |
| 1985-08-23 | $0.57 | $0.57 | 7,200 | — | — |
| 1985-08-22 | $0.56 | $0.56 | 165,600 | — | — |
| 1985-08-21 | $0.56 | $0.56 | 907,200 | — | — |
| 1985-08-20 | $0.57 | $0.57 | 957,600 | — | — |
| 1985-08-19 | $0.56 | $0.56 | 7,200 | — | — |
| 1985-08-16 | $0.57 | $0.57 | 14,400 | — | — |
| 1985-08-15 | $0.56 | $0.56 | 165,600 | — | — |
| 1985-08-14 | $0.57 | $0.57 | 475,200 | — | — |
| 1985-08-13 | $0.57 | $0.57 | 3,708,000 | — | — |
| 1985-08-12 | $0.56 | $0.56 | 756,000 | — | — |
| 1985-08-09 | $0.56 | $0.56 | 208,800 | — | — |
| 1985-08-08 | $0.56 | $0.56 | 43,200 | — | — |
| 1985-08-07 | $0.57 | $0.57 | 21,600 | — | — |
| 1985-08-06 | $0.56 | $0.56 | 7,200 | — | — |
| 1985-08-05 | $0.57 | $0.57 | 288,000 | — | — |
| 1985-08-02 | $0.56 | $0.56 | 129,600 | — | — |
| 1985-08-01 | $0.56 | $0.56 | 108,000 | — | — |
| 1985-07-31 | $0.57 | $0.57 | 1,785,600 | — | — |
| 1985-07-30 | $0.60 | $0.60 | 3,960,000 | — | — |
| 1985-07-29 | $0.61 | $0.61 | 928,800 | — | — |
| 1985-07-26 | $0.61 | $0.61 | 223,200 | — | — |
| 1985-07-25 | $0.59 | $0.59 | 748,800 | — | — |
| 1985-07-24 | $0.58 | $0.58 | 734,400 | — | — |
| 1985-07-23 | $0.57 | $0.57 | 115,200 | — | — |
| 1985-07-22 | $0.57 | $0.57 | 14,400 | — | — |
| 1985-07-19 | $0.56 | $0.56 | 151,200 | — | — |
| 1985-07-18 | $0.56 | $0.56 | 8,978,400 | — | — |
| 1985-07-17 | $0.55 | $0.55 | 799,200 | — | — |
| 1985-07-16 | $0.54 | $0.54 | 86,400 | — | — |
| 1985-07-15 | $0.54 | $0.54 | 122,400 | — | — |
| 1985-07-12 | $0.54 | $0.54 | 14,400 | — | — |
| 1985-07-11 | $0.53 | $0.53 | 2,188,800 | — | — |
| 1985-07-10 | $0.53 | $0.53 | 799,200 | — | — |
| 1985-07-09 | $0.53 | $0.53 | 36,000 | — | — |
| 1985-07-08 | $0.53 | $0.53 | 64,800 | — | — |
| 1985-07-05 | $0.53 | $0.53 | 28,800 | — | — |
| 1985-07-03 | $0.53 | $0.53 | 64,800 | — | — |
| 1985-07-02 | $0.53 | $0.53 | 28,800 | — | — |
| 1985-07-01 | $0.53 | $0.53 | 4,032,000 | — | — |
| 1985-06-28 | $0.52 | $0.52 | 432,000 | — | — |
| 1985-06-27 | $0.52 | $0.52 | 1,288,800 | — | — |
| 1985-06-26 | $0.52 | $0.52 | 4,838,400 | — | — |
| 1985-06-25 | $0.50 | $0.50 | 4,183,200 | — | — |
| 1985-06-24 | $0.49 | $0.49 | 28,800 | — | — |
| 1985-06-21 | $0.49 | $0.49 | 295,200 | — | — |
| 1985-06-20 | $0.49 | $0.49 | 0 | — | — |
| 1985-06-19 | $0.49 | $0.49 | 28,800 | — | — |
| 1985-06-18 | $0.49 | $0.49 | 230,400 | — | — |
| 1985-06-17 | $0.49 | $0.49 | 165,600 | — | — |
| 1985-06-14 | $0.48 | $0.48 | 813,600 | — | — |
| 1985-06-13 | $0.47 | $0.47 | 547,200 | — | — |
| 1985-06-12 | $0.47 | $0.47 | 7,200 | — | — |
| 1985-06-11 | $0.48 | $0.48 | 799,200 | — | — |
| 1985-06-10 | $0.47 | $0.47 | 144,000 | — | — |
| 1985-06-07 | $0.48 | $0.48 | 72,000 | — | — |
| 1985-06-06 | $0.48 | $0.48 | 799,200 | — | — |
| 1985-06-05 | $0.47 | $0.47 | 14,400 | — | — |
| 1985-06-04 | $0.47 | $0.47 | 21,600 | — | — |
| 1985-06-03 | $0.47 | $0.47 | 763,200 | — | — |
| 1985-05-31 | $0.47 | $0.47 | 604,800 | — | — |
| 1985-05-30 | $0.47 | $0.47 | 172,800 | — | — |
| 1985-05-29 | $0.47 | $0.47 | 93,600 | — | — |
| 1985-05-28 | $0.47 | $0.47 | 4,572,000 | — | — |
| 1985-05-24 | $0.48 | $0.48 | 14,400 | — | — |
| 1985-05-23 | $0.47 | $0.47 | 986,400 | — | — |
| 1985-05-22 | $0.48 | $0.48 | 115,200 | — | — |
| 1985-05-21 | $0.48 | $0.48 | 122,400 | — | — |
| 1985-05-20 | $0.47 | $0.47 | 122,400 | — | — |
| 1985-05-17 | $0.47 | $0.47 | 50,400 | — | — |
| 1985-05-16 | $0.46 | $0.46 | 93,600 | — | — |
| 1985-05-15 | $0.47 | $0.47 | 57,600 | — | — |
| 1985-05-14 | $0.46 | $0.46 | 72,000 | — | — |
| 1985-05-13 | $0.46 | $0.46 | 86,400 | — | — |
| 1985-05-10 | $0.46 | $0.46 | 36,000 | — | — |
| 1985-05-09 | $0.46 | $0.46 | 86,400 | — | — |
| 1985-05-08 | $0.46 | $0.46 | 36,000 | — | — |
| 1985-05-07 | $0.46 | $0.46 | 172,800 | — | — |
| 1985-05-06 | $0.46 | $0.46 | 108,000 | — | — |
| 1985-05-03 | $0.45 | $0.45 | 547,200 | — | — |
| 1985-05-02 | $0.45 | $0.45 | 2,253,600 | — | — |
| 1985-05-01 | $0.45 | $0.45 | 468,000 | — | — |
| 1985-04-30 | $0.45 | $0.45 | 21,600 | — | — |
| 1985-04-29 | $0.45 | $0.45 | 72,000 | — | — |
| 1985-04-26 | $0.45 | $0.45 | 86,400 | — | — |
| 1985-04-25 | $0.46 | $0.46 | 979,200 | — | — |
| 1985-04-24 | $0.46 | $0.46 | 1,159,200 | — | — |
| 1985-04-23 | $0.45 | $0.45 | 223,200 | — | — |
| 1985-04-22 | $0.45 | $0.45 | 1,850,400 | — | — |
| 1985-04-19 | $0.45 | $0.45 | 93,600 | — | — |
| 1985-04-18 | $0.45 | $0.45 | 1,404,000 | — | — |
| 1985-04-17 | $0.45 | $0.45 | 1,353,600 | — | — |
| 1985-04-16 | $0.45 | $0.45 | 237,600 | — | — |
| 1985-04-15 | $0.45 | $0.45 | 201,600 | — | — |
| 1985-04-12 | $0.45 | $0.45 | 158,400 | — | — |
| 1985-04-11 | $0.45 | $0.45 | 403,200 | — | — |
| 1985-04-10 | $0.44 | $0.44 | 57,600 | — | — |
| 1985-04-09 | $0.44 | $0.44 | 86,400 | — | — |
| 1985-04-08 | $0.44 | $0.44 | 1,440,000 | — | — |
| 1985-04-04 | $0.44 | $0.44 | 172,800 | — | — |
| 1985-04-03 | $0.44 | $0.44 | 1,137,600 | — | — |
| 1985-04-02 | $0.44 | $0.44 | 1,404,000 | — | — |
| 1985-04-01 | $0.44 | $0.44 | 43,200 | — | — |
| 1985-03-29 | $0.44 | $0.44 | 21,600 | — | — |
| 1985-03-28 | $0.44 | $0.44 | 14,400 | — | — |
| 1985-03-27 | $0.44 | $0.44 | 252,000 | — | — |
| 1985-03-26 | $0.44 | $0.44 | 14,400 | — | — |
| 1985-03-25 | $0.43 | $0.43 | 122,400 | — | — |
| 1985-03-22 | $0.43 | $0.43 | 7,200 | — | — |
| 1985-03-21 | $0.44 | $0.44 | 14,400 | — | — |
| 1985-03-20 | $0.43 | $0.43 | 316,800 | — | — |
| 1985-03-19 | $0.44 | $0.44 | 1,965,600 | — | — |
| 1985-03-18 | $0.43 | $0.43 | 28,800 | — | — |
| 1985-03-15 | $0.44 | $0.44 | 266,400 | — | — |
| 1985-03-14 | $0.44 | $0.44 | 144,000 | — | — |
| 1985-03-13 | $0.44 | $0.44 | 79,200 | — | — |
| 1985-03-12 | $0.44 | $0.44 | 806,400 | — | — |
| 1985-03-11 | $0.44 | $0.44 | 14,400 | — | — |
| 1985-03-08 | $0.44 | $0.44 | 36,000 | — | — |
| 1985-03-07 | $0.44 | $0.44 | 496,800 | — | — |
| 1985-03-06 | $0.44 | $0.44 | 72,000 | — | — |
| 1985-03-05 | $0.44 | $0.44 | 64,800 | — | — |
| 1985-03-04 | $0.44 | $0.44 | 396,000 | — | — |
| 1985-03-01 | $0.43 | $0.43 | 741,600 | — | — |
| 1985-02-28 | $0.42 | $0.42 | 36,000 | — | — |
| 1985-02-27 | $0.42 | $0.42 | 1,900,800 | — | — |
| 1985-02-26 | $0.42 | $0.42 | 338,400 | — | — |
| 1985-02-25 | $0.42 | $0.42 | 432,000 | — | — |
| 1985-02-22 | $0.42 | $0.42 | 79,200 | — | — |
| 1985-02-21 | $0.42 | $0.42 | 1,771,200 | — | — |
| 1985-02-20 | $0.42 | $0.42 | 14,400 | — | — |
| 1985-02-19 | $0.41 | $0.41 | 136,800 | — | — |
| 1985-02-15 | $0.41 | $0.41 | 50,400 | — | — |
| 1985-02-14 | $0.42 | $0.42 | 381,600 | — | — |
| 1985-02-13 | $0.40 | $0.40 | 208,800 | — | — |
| 1985-02-12 | $0.41 | $0.41 | 1,116,000 | — | — |
| 1985-02-11 | $0.40 | $0.40 | 151,200 | — | — |
| 1985-02-08 | $0.40 | $0.40 | 1,404,000 | — | — |
| 1985-02-07 | $0.40 | $0.40 | 432,000 | — | — |
| 1985-02-06 | $0.38 | $0.38 | 151,200 | — | — |
| 1985-02-05 | $0.38 | $0.38 | 93,600 | — | — |
| 1985-02-04 | $0.38 | $0.38 | 72,000 | — | — |
| 1985-02-01 | $0.38 | $0.38 | 201,600 | — | — |
| 1985-01-31 | $0.38 | $0.38 | 21,600 | — | — |
| 1985-01-30 | $0.38 | $0.38 | 273,600 | — | — |
| 1985-01-29 | $0.37 | $0.37 | 273,600 | — | — |
| 1985-01-28 | $0.36 | $0.36 | 590,400 | — | — |
| 1985-01-25 | $0.36 | $0.36 | 3,441,600 | — | — |
| 1985-01-24 | $0.35 | $0.35 | 1,332,000 | — | — |
| 1985-01-23 | $0.35 | $0.35 | 14,400 | — | — |
| 1985-01-22 | $0.35 | $0.35 | 28,800 | — | — |
| 1985-01-21 | $0.36 | $0.36 | 172,800 | — | — |
| 1985-01-18 | $0.36 | $0.36 | 93,600 | — | — |
| 1985-01-17 | $0.36 | $0.36 | 7,200 | — | — |
| 1985-01-16 | $0.36 | $0.36 | 14,400 | — | — |
| 1985-01-15 | $0.36 | $0.36 | 72,000 | — | — |
| 1985-01-14 | $0.36 | $0.36 | 316,800 | — | — |
| 1985-01-11 | $0.36 | $0.36 | 237,600 | — | — |
| 1985-01-10 | $0.36 | $0.36 | 496,800 | — | — |
| 1985-01-09 | $0.36 | $0.36 | 36,000 | — | — |
| 1985-01-08 | $0.36 | $0.36 | 108,000 | — | — |
| 1985-01-07 | $0.36 | $0.36 | 7,200 | — | — |
| 1985-01-04 | $0.36 | $0.36 | 0 | — | — |
| 1985-01-03 | $0.36 | $0.36 | 360,000 | — | — |
| 1985-01-02 | $0.36 | $0.36 | 0 | — | — |