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 | $0.57 | $0.57 | 187,200 | — | — |
| 1985-12-30 | $0.57 | $0.57 | 124,800 | — | — |
| 1985-12-27 | $0.57 | $0.57 | 81,600 | — | — |
| 1985-12-26 | $0.56 | $0.56 | 326,400 | — | — |
| 1985-12-24 | $0.56 | $0.56 | 960,000 | — | — |
| 1985-12-23 | $0.56 | $0.56 | 441,600 | — | — |
| 1985-12-20 | $0.57 | $0.57 | 451,200 | — | — |
| 1985-12-19 | $0.55 | $0.55 | 523,200 | — | — |
| 1985-12-18 | $0.55 | $0.55 | 100,800 | — | — |
| 1985-12-17 | $0.55 | $0.55 | 264,000 | — | — |
| 1985-12-16 | $0.57 | $0.57 | 499,200 | — | — |
| 1985-12-13 | $0.57 | $0.57 | 379,200 | — | — |
| 1985-12-12 | $0.56 | $0.56 | 412,800 | — | — |
| 1985-12-11 | $0.55 | $0.55 | 336,000 | — | — |
| 1985-12-10 | $0.54 | $0.54 | 148,800 | — | — |
| 1985-12-09 | $0.54 | $0.54 | 739,200 | — | — |
| 1985-12-06 | $0.53 | $0.53 | 206,400 | — | — |
| 1985-12-05 | $0.54 | $0.54 | 628,800 | — | — |
| 1985-12-04 | $0.54 | $0.54 | 192,000 | — | — |
| 1985-12-03 | $0.54 | $0.54 | 830,400 | — | — |
| 1985-12-02 | $0.53 | $0.53 | 504,000 | — | — |
| 1985-11-29 | $0.54 | $0.54 | 134,400 | — | — |
| 1985-11-27 | $0.54 | $0.54 | 720,000 | — | — |
| 1985-11-26 | $0.53 | $0.53 | 504,000 | — | — |
| 1985-11-25 | $0.53 | $0.53 | 52,800 | — | — |
| 1985-11-22 | $0.53 | $0.53 | 124,800 | — | — |
| 1985-11-21 | $0.54 | $0.54 | 964,800 | — | — |
| 1985-11-20 | $0.53 | $0.53 | 480,000 | — | — |
| 1985-11-19 | $0.52 | $0.52 | 1,252,800 | — | — |
| 1985-11-18 | $0.54 | $0.54 | 484,800 | — | — |
| 1985-11-15 | $0.54 | $0.54 | 2,424,000 | — | — |
| 1985-11-14 | $0.54 | $0.54 | 1,939,200 | — | — |
| 1985-11-13 | $0.53 | $0.53 | 787,200 | — | — |
| 1985-11-12 | $0.54 | $0.54 | 3,086,400 | — | — |
| 1985-11-11 | $0.53 | $0.53 | 518,400 | — | — |
| 1985-11-08 | $0.52 | $0.52 | 475,200 | — | — |
| 1985-11-07 | $0.51 | $0.51 | 1,579,200 | — | — |
| 1985-11-06 | $0.49 | $0.49 | 532,800 | — | — |
| 1985-11-05 | $0.47 | $0.47 | 302,400 | — | — |
| 1985-11-04 | $0.47 | $0.47 | 302,400 | — | — |
| 1985-11-01 | $0.48 | $0.48 | 2,217,600 | — | — |
| 1985-10-31 | $0.47 | $0.47 | 494,400 | — | — |
| 1985-10-30 | $0.45 | $0.45 | 1,209,600 | — | — |
| 1985-10-29 | $0.46 | $0.46 | 100,800 | — | — |
| 1985-10-28 | $0.46 | $0.46 | 273,600 | — | — |
| 1985-10-25 | $0.47 | $0.47 | 484,800 | — | — |
| 1985-10-24 | $0.47 | $0.47 | 254,400 | — | — |
| 1985-10-23 | $0.48 | $0.48 | 350,400 | — | — |
| 1985-10-22 | $0.47 | $0.47 | 1,296,000 | — | — |
| 1985-10-21 | $0.46 | $0.46 | 148,800 | — | — |
| 1985-10-18 | $0.47 | $0.47 | 1,416,000 | — | — |
| 1985-10-17 | $0.47 | $0.47 | 907,200 | — | — |
| 1985-10-16 | $0.46 | $0.46 | 417,600 | — | — |
| 1985-10-15 | $0.46 | $0.46 | 652,800 | — | — |
| 1985-10-14 | $0.44 | $0.44 | 220,800 | — | — |
| 1985-10-11 | $0.45 | $0.45 | 499,200 | — | — |
| 1985-10-10 | $0.44 | $0.44 | 566,400 | — | — |
| 1985-10-09 | $0.43 | $0.43 | 254,400 | — | — |
| 1985-10-08 | $0.43 | $0.43 | 240,000 | — | — |
| 1985-10-07 | $0.42 | $0.42 | 364,800 | — | — |
| 1985-10-04 | $0.43 | $0.43 | 696,000 | — | — |
| 1985-10-03 | $0.42 | $0.42 | 777,600 | — | — |
| 1985-10-02 | $0.42 | $0.42 | 993,600 | — | — |
| 1985-10-01 | $0.41 | $0.41 | 2,539,200 | — | — |
| 1985-09-30 | $0.41 | $0.41 | 273,600 | — | — |
| 1985-09-26 | $0.40 | $0.40 | 206,400 | — | — |
| 1985-09-25 | $0.40 | $0.40 | 72,000 | — | — |
| 1985-09-24 | $0.40 | $0.40 | 52,800 | — | — |
| 1985-09-23 | $0.40 | $0.40 | 14,400 | — | — |
| 1985-09-20 | $0.40 | $0.40 | 196,800 | — | — |
| 1985-09-19 | $0.40 | $0.40 | 168,000 | — | — |
| 1985-09-18 | $0.40 | $0.40 | 201,600 | — | — |
| 1985-09-17 | $0.39 | $0.39 | 235,200 | — | — |
| 1985-09-16 | $0.40 | $0.40 | 96,000 | — | — |
| 1985-09-13 | $0.41 | $0.41 | 657,600 | — | — |
| 1985-09-12 | $0.40 | $0.40 | 604,800 | — | — |
| 1985-09-11 | $0.40 | $0.40 | 129,600 | — | — |
| 1985-09-10 | $0.40 | $0.40 | 283,200 | — | — |
| 1985-09-09 | $0.41 | $0.41 | 254,400 | — | — |
| 1985-09-06 | $0.41 | $0.41 | 43,200 | — | — |
| 1985-09-05 | $0.41 | $0.41 | 201,600 | — | — |
| 1985-09-04 | $0.40 | $0.40 | 144,000 | — | — |
| 1985-09-03 | $0.41 | $0.41 | 369,600 | — | — |
| 1985-08-30 | $0.41 | $0.41 | 705,600 | — | — |
| 1985-08-29 | $0.39 | $0.39 | 1,046,400 | — | — |
| 1985-08-28 | $0.39 | $0.39 | 316,800 | — | — |
| 1985-08-27 | $0.38 | $0.38 | 134,400 | — | — |
| 1985-08-26 | $0.39 | $0.39 | 624,000 | — | — |
| 1985-08-23 | $0.38 | $0.38 | 446,400 | — | — |
| 1985-08-22 | $0.38 | $0.38 | 105,600 | — | — |
| 1985-08-21 | $0.39 | $0.39 | 158,400 | — | — |
| 1985-08-20 | $0.39 | $0.39 | 120,000 | — | — |
| 1985-08-19 | $0.38 | $0.38 | 220,800 | — | — |
| 1985-08-16 | $0.38 | $0.38 | 216,000 | — | — |
| 1985-08-15 | $0.38 | $0.38 | 1,152,000 | — | — |
| 1985-08-14 | $0.38 | $0.38 | 355,200 | — | — |
| 1985-08-13 | $0.38 | $0.38 | 1,550,400 | — | — |
| 1985-08-12 | $0.39 | $0.39 | 412,800 | — | — |
| 1985-08-09 | $0.39 | $0.39 | 96,000 | — | — |
| 1985-08-08 | $0.39 | $0.39 | 312,000 | — | — |
| 1985-08-07 | $0.39 | $0.39 | 235,200 | — | — |
| 1985-08-06 | $0.39 | $0.39 | 268,800 | — | — |
| 1985-08-05 | $0.39 | $0.39 | 187,200 | — | — |
| 1985-08-02 | $0.39 | $0.39 | 216,000 | — | — |
| 1985-08-01 | $0.39 | $0.39 | 288,000 | — | — |
| 1985-07-31 | $0.39 | $0.39 | 206,400 | — | — |
| 1985-07-30 | $0.39 | $0.39 | 67,200 | — | — |
| 1985-07-29 | $0.39 | $0.39 | 110,400 | — | — |
| 1985-07-26 | $0.39 | $0.39 | 249,600 | — | — |
| 1985-07-25 | $0.39 | $0.39 | 182,400 | — | — |
| 1985-07-24 | $0.39 | $0.39 | 120,000 | — | — |
| 1985-07-23 | $0.39 | $0.39 | 552,000 | — | — |
| 1985-07-22 | $0.39 | $0.39 | 384,000 | — | — |
| 1985-07-19 | $0.39 | $0.39 | 547,200 | — | — |
| 1985-07-18 | $0.39 | $0.39 | 283,200 | — | — |
| 1985-07-17 | $0.39 | $0.39 | 5,678,400 | — | — |
| 1985-07-16 | $0.39 | $0.39 | 292,800 | — | — |
| 1985-07-15 | $0.38 | $0.38 | 345,600 | — | — |
| 1985-07-12 | $0.39 | $0.39 | 153,600 | — | — |
| 1985-07-11 | $0.39 | $0.39 | 1,977,600 | — | — |
| 1985-07-10 | $0.38 | $0.38 | 528,000 | — | — |
| 1985-07-09 | $0.39 | $0.39 | 321,600 | — | — |
| 1985-07-08 | $0.39 | $0.39 | 537,600 | — | — |
| 1985-07-05 | $0.39 | $0.39 | 556,800 | — | — |
| 1985-07-03 | $0.38 | $0.38 | 1,492,800 | — | — |
| 1985-07-02 | $0.38 | $0.38 | 3,835,200 | — | — |
| 1985-07-01 | $0.36 | $0.36 | 148,800 | — | — |
| 1985-06-28 | $0.36 | $0.36 | 187,200 | — | — |
| 1985-06-27 | $0.36 | $0.36 | 163,200 | — | — |
| 1985-06-26 | $0.35 | $0.35 | 475,200 | — | — |
| 1985-06-25 | $0.36 | $0.36 | 331,200 | — | — |
| 1985-06-24 | $0.36 | $0.36 | 259,200 | — | — |
| 1985-06-21 | $0.36 | $0.36 | 369,600 | — | — |
| 1985-06-20 | $0.35 | $0.35 | 331,200 | — | — |
| 1985-06-19 | $0.36 | $0.36 | 153,600 | — | — |
| 1985-06-18 | $0.37 | $0.37 | 268,800 | — | — |
| 1985-06-17 | $0.37 | $0.37 | 657,600 | — | — |
| 1985-06-14 | $0.37 | $0.37 | 403,200 | — | — |
| 1985-06-13 | $0.36 | $0.36 | 96,000 | — | — |
| 1985-06-12 | $0.35 | $0.35 | 264,000 | — | — |
| 1985-06-11 | $0.35 | $0.35 | 1,046,400 | — | — |
| 1985-06-10 | $0.36 | $0.36 | 480,000 | — | — |
| 1985-06-07 | $0.36 | $0.36 | 691,200 | — | — |
| 1985-06-06 | $0.37 | $0.37 | 115,200 | — | — |
| 1985-06-05 | $0.36 | $0.36 | 307,200 | — | — |
| 1985-06-04 | $0.36 | $0.36 | 187,200 | — | — |
| 1985-06-03 | $0.36 | $0.36 | 369,600 | — | — |
| 1985-05-31 | $0.37 | $0.37 | 24,000 | — | — |
| 1985-05-30 | $0.37 | $0.37 | 244,800 | — | — |
| 1985-05-29 | $0.36 | $0.36 | 192,000 | — | — |
| 1985-05-28 | $0.36 | $0.36 | 201,600 | — | — |
| 1985-05-24 | $0.37 | $0.37 | 201,600 | — | — |
| 1985-05-23 | $0.38 | $0.38 | 360,000 | — | — |
| 1985-05-22 | $0.38 | $0.38 | 345,600 | — | — |
| 1985-05-21 | $0.37 | $0.37 | 172,800 | — | — |
| 1985-05-20 | $0.36 | $0.36 | 384,000 | — | — |
| 1985-05-17 | $0.36 | $0.36 | 681,600 | — | — |
| 1985-05-16 | $0.35 | $0.35 | 350,400 | — | — |
| 1985-05-15 | $0.35 | $0.35 | 504,000 | — | — |
| 1985-05-14 | $0.35 | $0.35 | 288,000 | — | — |
| 1985-05-13 | $0.36 | $0.36 | 163,200 | — | — |
| 1985-05-10 | $0.37 | $0.37 | 48,000 | — | — |
| 1985-05-09 | $0.38 | $0.38 | 2,006,400 | — | — |
| 1985-05-08 | $0.37 | $0.37 | 499,200 | — | — |
| 1985-05-07 | $0.37 | $0.37 | 230,400 | — | — |
| 1985-05-06 | $0.38 | $0.38 | 691,200 | — | — |
| 1985-05-03 | $0.36 | $0.36 | 292,800 | — | — |
| 1985-05-02 | $0.36 | $0.36 | 134,400 | — | — |
| 1985-05-01 | $0.36 | $0.36 | 441,600 | — | — |
| 1985-04-30 | $0.36 | $0.36 | 321,600 | — | — |
| 1985-04-29 | $0.38 | $0.38 | 110,400 | — | — |
| 1985-04-26 | $0.38 | $0.38 | 52,800 | — | — |
| 1985-04-25 | $0.38 | $0.38 | 2,160,000 | — | — |
| 1985-04-24 | $0.38 | $0.38 | 43,200 | — | — |
| 1985-04-23 | $0.38 | $0.38 | 230,400 | — | — |
| 1985-04-22 | $0.38 | $0.38 | 120,000 | — | — |
| 1985-04-19 | $0.39 | $0.39 | 67,200 | — | — |
| 1985-04-18 | $0.38 | $0.38 | 76,800 | — | — |
| 1985-04-17 | $0.39 | $0.39 | 1,785,600 | — | — |
| 1985-04-16 | $0.38 | $0.38 | 633,600 | — | — |
| 1985-04-15 | $0.37 | $0.37 | 110,400 | — | — |
| 1985-04-12 | $0.36 | $0.36 | 110,400 | — | — |
| 1985-04-11 | $0.36 | $0.36 | 705,600 | — | — |
| 1985-04-10 | $0.37 | $0.37 | 105,600 | — | — |
| 1985-04-09 | $0.36 | $0.36 | 24,000 | — | — |
| 1985-04-08 | $0.36 | $0.36 | 38,400 | — | — |
| 1985-04-04 | $0.35 | $0.35 | 19,200 | — | — |
| 1985-04-03 | $0.35 | $0.35 | 120,000 | — | — |
| 1985-04-02 | $0.36 | $0.36 | 24,000 | — | — |
| 1985-04-01 | $0.35 | $0.35 | 1,094,400 | — | — |
| 1985-03-29 | $0.37 | $0.37 | 62,400 | — | — |
| 1985-03-28 | $0.36 | $0.36 | 105,600 | — | — |
| 1985-03-27 | $0.36 | $0.36 | 441,600 | — | — |
| 1985-03-26 | $0.37 | $0.37 | 76,800 | — | — |
| 1985-03-25 | $0.36 | $0.36 | 115,200 | — | — |
| 1985-03-22 | $0.36 | $0.36 | 43,200 | — | — |
| 1985-03-21 | $0.35 | $0.35 | 43,200 | — | — |
| 1985-03-20 | $0.35 | $0.35 | 369,600 | — | — |
| 1985-03-19 | $0.35 | $0.35 | 124,800 | — | — |
| 1985-03-18 | $0.36 | $0.36 | 182,400 | — | — |
| 1985-03-15 | $0.37 | $0.37 | 134,400 | — | — |
| 1985-03-14 | $0.38 | $0.38 | 28,800 | — | — |
| 1985-03-13 | $0.37 | $0.37 | 105,600 | — | — |
| 1985-03-12 | $0.38 | $0.38 | 158,400 | — | — |
| 1985-03-11 | $0.38 | $0.38 | 14,577,600 | — | — |
| 1985-03-08 | $0.39 | $0.39 | 340,800 | — | — |
| 1985-03-07 | $0.39 | $0.39 | 432,000 | — | — |
| 1985-03-06 | $0.39 | $0.39 | 336,000 | — | — |
| 1985-03-05 | $0.41 | $0.41 | 120,000 | — | — |
| 1985-03-04 | $0.42 | $0.42 | 19,200 | — | — |
| 1985-03-01 | $0.43 | $0.43 | 129,600 | — | — |
| 1985-02-28 | $0.43 | $0.43 | 340,800 | — | — |
| 1985-02-27 | $0.43 | $0.43 | 72,000 | — | — |
| 1985-02-26 | $0.43 | $0.43 | 201,600 | — | — |
| 1985-02-25 | $0.42 | $0.42 | 254,400 | — | — |
| 1985-02-22 | $0.43 | $0.43 | 811,200 | — | — |
| 1985-02-21 | $0.43 | $0.43 | 355,200 | — | — |
| 1985-02-20 | $0.42 | $0.42 | 465,600 | — | — |
| 1985-02-19 | $0.43 | $0.43 | 456,000 | — | — |
| 1985-02-15 | $0.42 | $0.42 | 124,800 | — | — |
| 1985-02-14 | $0.42 | $0.42 | 129,600 | — | — |
| 1985-02-13 | $0.42 | $0.42 | 432,000 | — | — |
| 1985-02-12 | $0.42 | $0.42 | 388,800 | — | — |
| 1985-02-11 | $0.42 | $0.42 | 336,000 | — | — |
| 1985-02-08 | $0.43 | $0.43 | 480,000 | — | — |
| 1985-02-07 | $0.43 | $0.43 | 460,800 | — | — |
| 1985-02-06 | $0.42 | $0.42 | 2,769,600 | — | — |
| 1985-02-05 | $0.42 | $0.42 | 1,267,200 | — | — |
| 1985-02-04 | $0.43 | $0.43 | 1,185,600 | — | — |
| 1985-02-01 | $0.42 | $0.42 | 1,027,200 | — | — |
| 1985-01-31 | $0.42 | $0.42 | 350,400 | — | — |
| 1985-01-30 | $0.41 | $0.41 | 787,200 | — | — |
| 1985-01-29 | $0.41 | $0.41 | 144,000 | — | — |
| 1985-01-28 | $0.40 | $0.40 | 264,000 | — | — |
| 1985-01-25 | $0.40 | $0.40 | 796,800 | — | — |
| 1985-01-24 | $0.41 | $0.41 | 220,800 | — | — |
| 1985-01-23 | $0.39 | $0.39 | 940,800 | — | — |
| 1985-01-22 | $0.39 | $0.39 | 240,000 | — | — |
| 1985-01-21 | $0.39 | $0.39 | 249,600 | — | — |
| 1985-01-18 | $0.41 | $0.41 | 657,600 | — | — |
| 1985-01-17 | $0.39 | $0.39 | 62,400 | — | — |
| 1985-01-16 | $0.39 | $0.39 | 153,600 | — | — |
| 1985-01-15 | $0.38 | $0.38 | 417,600 | — | — |
| 1985-01-14 | $0.38 | $0.38 | 76,800 | — | — |
| 1985-01-11 | $0.38 | $0.38 | 225,600 | — | — |
| 1985-01-10 | $0.37 | $0.37 | 307,200 | — | — |
| 1985-01-09 | $0.36 | $0.36 | 81,600 | — | — |
| 1985-01-08 | $0.37 | $0.37 | 806,400 | — | — |
| 1985-01-07 | $0.37 | $0.37 | 28,800 | — | — |
| 1985-01-04 | $0.37 | $0.37 | 67,200 | — | — |
| 1985-01-03 | $0.37 | $0.37 | 9,600 | — | — |
| 1985-01-02 | $0.37 | $0.37 | 62,400 | — | — |