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 | $0.60 | $0.60 | 572,806 | — | — |
| 1985-12-30 | $0.59 | $0.59 | 957,240 | — | — |
| 1985-12-27 | $0.60 | $0.60 | 872,664 | — | — |
| 1985-12-26 | $0.59 | $0.59 | 169,151 | — | — |
| 1985-12-24 | $0.59 | $0.59 | 372,901 | — | — |
| 1985-12-23 | $0.60 | $0.60 | 1,061,037 | — | — |
| 1985-12-20 | $0.61 | $0.61 | 2,302,757 | — | — |
| 1985-12-19 | $0.61 | $0.61 | 1,326,296 | — | — |
| 1985-12-18 | $0.58 | $0.58 | 584,339 | — | — |
| 1985-12-17 | $0.59 | $0.59 | 880,353 | — | — |
| 1985-12-16 | $0.58 | $0.58 | 349,835 | — | — |
| 1985-12-13 | $0.58 | $0.58 | 442,099 | — | — |
| 1985-12-12 | $0.58 | $0.58 | 253,726 | — | — |
| 1985-12-11 | $0.58 | $0.58 | 1,656,909 | — | — |
| 1985-12-10 | $0.58 | $0.58 | 599,716 | — | — |
| 1985-12-09 | $0.57 | $0.57 | 249,882 | — | — |
| 1985-12-06 | $0.57 | $0.57 | 538,207 | — | — |
| 1985-12-05 | $0.57 | $0.57 | 1,672,286 | — | — |
| 1985-12-04 | $0.57 | $0.57 | 203,750 | — | — |
| 1985-12-03 | $0.57 | $0.57 | 488,231 | — | — |
| 1985-12-02 | $0.57 | $0.57 | 799,622 | — | — |
| 1985-11-29 | $0.57 | $0.57 | 592,028 | — | — |
| 1985-11-27 | $0.57 | $0.57 | 492,075 | — | — |
| 1985-11-26 | $0.58 | $0.58 | 549,740 | — | — |
| 1985-11-25 | $0.58 | $0.58 | 634,315 | — | — |
| 1985-11-22 | $0.57 | $0.57 | 1,022,593 | — | — |
| 1985-11-21 | $0.57 | $0.57 | 557,429 | — | — |
| 1985-11-20 | $0.56 | $0.56 | 607,405 | — | — |
| 1985-11-19 | $0.57 | $0.57 | 319,080 | — | — |
| 1985-11-18 | $0.56 | $0.56 | 1,610,777 | — | — |
| 1985-11-15 | $0.56 | $0.56 | 2,333,512 | — | — |
| 1985-11-14 | $0.55 | $0.55 | 1,503,135 | — | — |
| 1985-11-13 | $0.54 | $0.54 | 484,386 | — | — |
| 1985-11-12 | $0.56 | $0.56 | 3,694,407 | — | — |
| 1985-11-11 | $0.55 | $0.55 | 1,676,130 | — | — |
| 1985-11-08 | $0.53 | $0.53 | 780,400 | — | — |
| 1985-11-07 | $0.54 | $0.54 | 757,334 | — | — |
| 1985-11-06 | $0.55 | $0.55 | 419,033 | — | — |
| 1985-11-05 | $0.55 | $0.55 | 469,009 | — | — |
| 1985-11-04 | $0.54 | $0.54 | 1,084,103 | — | — |
| 1985-11-01 | $0.54 | $0.54 | 2,375,800 | — | — |
| 1985-10-31 | $0.54 | $0.54 | 1,626,154 | — | — |
| 1985-10-30 | $0.55 | $0.55 | 1,506,980 | — | — |
| 1985-10-29 | $0.53 | $0.53 | 780,400 | — | — |
| 1985-10-28 | $0.52 | $0.52 | 280,637 | — | — |
| 1985-10-25 | $0.51 | $0.51 | 288,325 | — | — |
| 1985-10-24 | $0.52 | $0.52 | 488,231 | — | — |
| 1985-10-23 | $0.52 | $0.52 | 495,919 | — | — |
| 1985-10-22 | $0.52 | $0.52 | 549,740 | — | — |
| 1985-10-21 | $0.52 | $0.52 | 922,641 | — | — |
| 1985-10-18 | $0.53 | $0.53 | 788,089 | — | — |
| 1985-10-17 | $0.53 | $0.53 | 407,500 | — | — |
| 1985-10-16 | $0.53 | $0.53 | 1,226,343 | — | — |
| 1985-10-15 | $0.52 | $0.52 | 676,603 | — | — |
| 1985-10-14 | $0.52 | $0.52 | 472,853 | — | — |
| 1985-10-11 | $0.52 | $0.52 | 592,028 | — | — |
| 1985-10-10 | $0.51 | $0.51 | 330,613 | — | — |
| 1985-10-09 | $0.51 | $0.51 | 745,801 | — | — |
| 1985-10-08 | $0.50 | $0.50 | 311,391 | — | — |
| 1985-10-07 | $0.50 | $0.50 | 995,683 | — | — |
| 1985-10-04 | $0.50 | $0.50 | 899,575 | — | — |
| 1985-10-03 | $0.50 | $0.50 | 626,627 | — | — |
| 1985-10-02 | $0.50 | $0.50 | 1,541,579 | — | — |
| 1985-10-01 | $0.50 | $0.50 | 1,941,390 | — | — |
| 1985-09-30 | $0.49 | $0.49 | 469,009 | — | — |
| 1985-09-26 | $0.49 | $0.49 | 142,240 | — | — |
| 1985-09-25 | $0.49 | $0.49 | 691,980 | — | — |
| 1985-09-24 | $0.50 | $0.50 | 399,811 | — | — |
| 1985-09-23 | $0.49 | $0.49 | 503,608 | — | — |
| 1985-09-20 | $0.49 | $0.49 | 349,835 | — | — |
| 1985-09-19 | $0.49 | $0.49 | 380,589 | — | — |
| 1985-09-18 | $0.49 | $0.49 | 626,627 | — | — |
| 1985-09-17 | $0.49 | $0.49 | 1,741,484 | — | — |
| 1985-09-16 | $0.49 | $0.49 | 365,212 | — | — |
| 1985-09-13 | $0.48 | $0.48 | 284,481 | — | — |
| 1985-09-12 | $0.47 | $0.47 | 299,858 | — | — |
| 1985-09-11 | $0.48 | $0.48 | 838,065 | — | — |
| 1985-09-10 | $0.47 | $0.47 | 415,188 | — | — |
| 1985-09-09 | $0.47 | $0.47 | 472,853 | — | — |
| 1985-09-06 | $0.46 | $0.46 | 1,080,258 | — | — |
| 1985-09-05 | $0.45 | $0.45 | 818,844 | — | — |
| 1985-09-04 | $0.44 | $0.44 | 1,191,744 | — | — |
| 1985-09-03 | $0.44 | $0.44 | 2,002,899 | — | — |
| 1985-08-30 | $0.46 | $0.46 | 3,183,110 | — | — |
| 1985-08-29 | $0.46 | $0.46 | 134,552 | — | — |
| 1985-08-28 | $0.46 | $0.46 | 369,056 | — | — |
| 1985-08-27 | $0.46 | $0.46 | 349,835 | — | — |
| 1985-08-26 | $0.47 | $0.47 | 203,750 | — | — |
| 1985-08-23 | $0.48 | $0.48 | 307,547 | — | — |
| 1985-08-22 | $0.47 | $0.47 | 1,284,008 | — | — |
| 1985-08-21 | $0.46 | $0.46 | 914,952 | — | — |
| 1985-08-20 | $0.46 | $0.46 | 349,835 | — | — |
| 1985-08-19 | $0.46 | $0.46 | 69,198 | — | — |
| 1985-08-16 | $0.45 | $0.45 | 495,919 | — | — |
| 1985-08-15 | $0.47 | $0.47 | 322,924 | — | — |
| 1985-08-14 | $0.46 | $0.46 | 153,773 | — | — |
| 1985-08-13 | $0.46 | $0.46 | 238,349 | — | — |
| 1985-08-12 | $0.46 | $0.46 | 345,990 | — | — |
| 1985-08-09 | $0.46 | $0.46 | 1,368,584 | — | — |
| 1985-08-08 | $0.47 | $0.47 | 722,735 | — | — |
| 1985-08-07 | $0.47 | $0.47 | 592,028 | — | — |
| 1985-08-06 | $0.48 | $0.48 | 987,994 | — | — |
| 1985-08-05 | $0.48 | $0.48 | 349,835 | — | — |
| 1985-08-02 | $0.48 | $0.48 | 3,582,921 | — | — |
| 1985-08-01 | $0.47 | $0.47 | 1,360,895 | — | — |
| 1985-07-31 | $0.47 | $0.47 | 3,037,025 | — | — |
| 1985-07-30 | $0.47 | $0.47 | 761,179 | — | — |
| 1985-07-29 | $0.47 | $0.47 | 238,349 | — | — |
| 1985-07-26 | $0.48 | $0.48 | 2,883,252 | — | — |
| 1985-07-25 | $0.47 | $0.47 | 1,322,452 | — | — |
| 1985-07-24 | $0.48 | $0.48 | 665,070 | — | — |
| 1985-07-23 | $0.49 | $0.49 | 2,395,021 | — | — |
| 1985-07-22 | $0.50 | $0.50 | 665,070 | — | — |
| 1985-07-19 | $0.50 | $0.50 | 499,764 | — | — |
| 1985-07-18 | $0.49 | $0.49 | 215,283 | — | — |
| 1985-07-17 | $0.50 | $0.50 | 780,400 | — | — |
| 1985-07-16 | $0.49 | $0.49 | 1,268,631 | — | — |
| 1985-07-15 | $0.49 | $0.49 | 230,660 | — | — |
| 1985-07-12 | $0.50 | $0.50 | 645,848 | — | — |
| 1985-07-11 | $0.50 | $0.50 | 438,254 | — | — |
| 1985-07-10 | $0.49 | $0.49 | 1,303,230 | — | — |
| 1985-07-09 | $0.48 | $0.48 | 1,249,409 | — | — |
| 1985-07-08 | $0.49 | $0.49 | 1,902,946 | — | — |
| 1985-07-05 | $0.50 | $0.50 | 338,302 | — | — |
| 1985-07-03 | $0.49 | $0.49 | 1,107,169 | — | — |
| 1985-07-02 | $0.50 | $0.50 | 1,095,636 | — | — |
| 1985-07-01 | $0.49 | $0.49 | 1,003,372 | — | — |
| 1985-06-28 | $0.49 | $0.49 | 515,141 | — | — |
| 1985-06-27 | $0.49 | $0.49 | 2,141,295 | — | — |
| 1985-06-26 | $0.48 | $0.48 | 1,656,909 | — | — |
| 1985-06-25 | $0.48 | $0.48 | 2,571,861 | — | — |
| 1985-06-24 | $0.50 | $0.50 | 953,395 | — | — |
| 1985-06-21 | $0.47 | $0.47 | 1,326,296 | — | — |
| 1985-06-20 | $0.45 | $0.45 | 438,254 | — | — |
| 1985-06-19 | $0.45 | $0.45 | 749,646 | — | — |
| 1985-06-18 | $0.46 | $0.46 | 384,434 | — | — |
| 1985-06-17 | $0.46 | $0.46 | 834,221 | — | — |
| 1985-06-14 | $0.44 | $0.44 | 465,165 | — | — |
| 1985-06-13 | $0.43 | $0.43 | 941,862 | — | — |
| 1985-06-12 | $0.43 | $0.43 | 841,910 | — | — |
| 1985-06-11 | $0.43 | $0.43 | 2,391,177 | — | — |
| 1985-06-10 | $0.44 | $0.44 | 526,674 | — | — |
| 1985-06-07 | $0.45 | $0.45 | 1,460,848 | — | — |
| 1985-06-06 | $0.45 | $0.45 | 861,131 | — | — |
| 1985-06-05 | $0.45 | $0.45 | 465,165 | — | — |
| 1985-06-04 | $0.46 | $0.46 | 1,472,381 | — | — |
| 1985-06-03 | $0.45 | $0.45 | 1,749,173 | — | — |
| 1985-05-31 | $0.43 | $0.43 | 2,564,172 | — | — |
| 1985-05-30 | $0.44 | $0.44 | 2,260,470 | — | — |
| 1985-05-29 | $0.43 | $0.43 | 780,400 | — | — |
| 1985-05-28 | $0.44 | $0.44 | 488,231 | — | — |
| 1985-05-24 | $0.44 | $0.44 | 565,117 | — | — |
| 1985-05-23 | $0.46 | $0.46 | 638,160 | — | — |
| 1985-05-22 | $0.46 | $0.46 | 568,962 | — | — |
| 1985-05-21 | $0.46 | $0.46 | 618,938 | — | — |
| 1985-05-20 | $0.46 | $0.46 | 665,070 | — | — |
| 1985-05-17 | $0.46 | $0.46 | 1,111,013 | — | — |
| 1985-05-16 | $0.47 | $0.47 | 1,049,504 | — | — |
| 1985-05-15 | $0.47 | $0.47 | 246,038 | — | — |
| 1985-05-14 | $0.47 | $0.47 | 476,698 | — | — |
| 1985-05-13 | $0.47 | $0.47 | 2,591,082 | — | — |
| 1985-05-10 | $0.47 | $0.47 | 495,919 | — | — |
| 1985-05-09 | $0.47 | $0.47 | 738,113 | — | — |
| 1985-05-08 | $0.47 | $0.47 | 115,330 | — | — |
| 1985-05-07 | $0.47 | $0.47 | 345,990 | — | — |
| 1985-05-06 | $0.46 | $0.46 | 345,990 | — | — |
| 1985-05-03 | $0.47 | $0.47 | 1,172,522 | — | — |
| 1985-05-02 | $0.47 | $0.47 | 246,038 | — | — |
| 1985-05-01 | $0.49 | $0.49 | 453,632 | — | — |
| 1985-04-30 | $0.49 | $0.49 | 165,306 | — | — |
| 1985-04-29 | $0.50 | $0.50 | 776,556 | — | — |
| 1985-04-26 | $0.50 | $0.50 | 884,197 | — | — |
| 1985-04-25 | $0.50 | $0.50 | 872,664 | — | — |
| 1985-04-24 | $0.49 | $0.49 | 407,500 | — | — |
| 1985-04-23 | $0.49 | $0.49 | 3,044,714 | — | — |
| 1985-04-22 | $0.49 | $0.49 | 726,579 | — | — |
| 1985-04-19 | $0.50 | $0.50 | 822,688 | — | — |
| 1985-04-18 | $0.47 | $0.47 | 1,114,857 | — | — |
| 1985-04-17 | $0.48 | $0.48 | 688,136 | — | — |
| 1985-04-16 | $0.48 | $0.48 | 811,155 | — | — |
| 1985-04-15 | $0.49 | $0.49 | 403,655 | — | — |
| 1985-04-12 | $0.47 | $0.47 | 365,212 | — | — |
| 1985-04-11 | $0.47 | $0.47 | 2,848,653 | — | — |
| 1985-04-10 | $0.47 | $0.47 | 899,575 | — | — |
| 1985-04-09 | $0.45 | $0.45 | 1,095,636 | — | — |
| 1985-04-08 | $0.46 | $0.46 | 526,674 | — | — |
| 1985-04-04 | $0.46 | $0.46 | 434,410 | — | — |
| 1985-04-03 | $0.46 | $0.46 | 3,944,289 | — | — |
| 1985-04-02 | $0.46 | $0.46 | 419,033 | — | — |
| 1985-04-01 | $0.47 | $0.47 | 249,882 | — | — |
| 1985-03-29 | $0.47 | $0.47 | 926,485 | — | — |
| 1985-03-28 | $0.47 | $0.47 | 3,798,204 | — | — |
| 1985-03-27 | $0.47 | $0.47 | 376,745 | — | — |
| 1985-03-26 | $0.46 | $0.46 | 380,589 | — | — |
| 1985-03-25 | $0.46 | $0.46 | 388,278 | — | — |
| 1985-03-22 | $0.47 | $0.47 | 534,363 | — | — |
| 1985-03-21 | $0.47 | $0.47 | 526,674 | — | — |
| 1985-03-20 | $0.47 | $0.47 | 549,740 | — | — |
| 1985-03-19 | $0.46 | $0.46 | 3,836,647 | — | — |
| 1985-03-18 | $0.47 | $0.47 | 657,381 | — | — |
| 1985-03-15 | $0.47 | $0.47 | 253,726 | — | — |
| 1985-03-14 | $0.48 | $0.48 | 515,141 | — | — |
| 1985-03-13 | $0.48 | $0.48 | 503,608 | — | — |
| 1985-03-12 | $0.49 | $0.49 | 380,589 | — | — |
| 1985-03-11 | $0.50 | $0.50 | 280,637 | — | — |
| 1985-03-08 | $0.49 | $0.49 | 841,910 | — | — |
| 1985-03-07 | $0.51 | $0.51 | 507,452 | — | — |
| 1985-03-06 | $0.51 | $0.51 | 365,212 | — | — |
| 1985-03-05 | $0.52 | $0.52 | 626,627 | — | — |
| 1985-03-04 | $0.52 | $0.52 | 934,174 | — | — |
| 1985-03-01 | $0.51 | $0.51 | 561,273 | — | — |
| 1985-02-28 | $0.52 | $0.52 | 499,764 | — | — |
| 1985-02-27 | $0.52 | $0.52 | 568,962 | — | — |
| 1985-02-26 | $0.54 | $0.54 | 407,500 | — | — |
| 1985-02-25 | $0.53 | $0.53 | 638,160 | — | — |
| 1985-02-22 | $0.53 | $0.53 | 807,311 | — | — |
| 1985-02-21 | $0.54 | $0.54 | 2,906,318 | — | — |
| 1985-02-20 | $0.52 | $0.52 | 1,580,022 | — | — |
| 1985-02-19 | $0.51 | $0.51 | 807,311 | — | — |
| 1985-02-15 | $0.50 | $0.50 | 841,910 | — | — |
| 1985-02-14 | $0.52 | $0.52 | 864,976 | — | — |
| 1985-02-13 | $0.52 | $0.52 | 1,668,442 | — | — |
| 1985-02-12 | $0.49 | $0.49 | 1,879,880 | — | — |
| 1985-02-11 | $0.47 | $0.47 | 903,419 | — | — |
| 1985-02-08 | $0.47 | $0.47 | 526,674 | — | — |
| 1985-02-07 | $0.46 | $0.46 | 1,303,230 | — | — |
| 1985-02-06 | $0.47 | $0.47 | 1,057,192 | — | — |
| 1985-02-05 | $0.47 | $0.47 | 926,485 | — | — |
| 1985-02-04 | $0.47 | $0.47 | 4,670,868 | — | — |
| 1985-02-01 | $0.48 | $0.48 | 1,641,531 | — | — |
| 1985-01-31 | $0.47 | $0.47 | 1,437,782 | — | — |
| 1985-01-30 | $0.47 | $0.47 | 626,627 | — | — |
| 1985-01-29 | $0.48 | $0.48 | 791,933 | — | — |
| 1985-01-28 | $0.49 | $0.49 | 1,737,640 | — | — |
| 1985-01-25 | $0.48 | $0.48 | 315,236 | — | — |
| 1985-01-24 | $0.48 | $0.48 | 3,828,959 | — | — |
| 1985-01-23 | $0.47 | $0.47 | 653,537 | — | — |
| 1985-01-22 | $0.46 | $0.46 | 1,599,244 | — | — |
| 1985-01-21 | $0.45 | $0.45 | 534,363 | — | — |
| 1985-01-18 | $0.45 | $0.45 | 1,184,055 | — | — |
| 1985-01-17 | $0.44 | $0.44 | 1,087,947 | — | — |
| 1985-01-16 | $0.45 | $0.45 | 584,339 | — | — |
| 1985-01-15 | $0.44 | $0.44 | 826,532 | — | — |
| 1985-01-14 | $0.45 | $0.45 | 365,212 | — | — |
| 1985-01-11 | $0.46 | $0.46 | 322,924 | — | — |
| 1985-01-10 | $0.45 | $0.45 | 991,839 | — | — |
| 1985-01-09 | $0.45 | $0.45 | 518,985 | — | — |
| 1985-01-08 | $0.45 | $0.45 | 157,618 | — | — |
| 1985-01-07 | $0.45 | $0.45 | 780,400 | — | — |
| 1985-01-04 | $0.44 | $0.44 | 576,650 | — | — |
| 1985-01-03 | $0.44 | $0.44 | 1,210,966 | — | — |
| 1985-01-02 | $0.43 | $0.43 | 584,339 | — | — |