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 | $0.39 | $0.39 | 1,588,992 | — | — |
| 1985-12-30 | $0.38 | $0.38 | 558,710 | — | — |
| 1985-12-27 | $0.38 | $0.38 | 312,673 | — | — |
| 1985-12-26 | $0.38 | $0.38 | 902,138 | — | — |
| 1985-12-24 | $0.38 | $0.38 | 230,660 | — | — |
| 1985-12-23 | $0.38 | $0.38 | 722,735 | — | — |
| 1985-12-20 | $0.39 | $0.39 | 133,270 | — | — |
| 1985-12-19 | $0.39 | $0.39 | 989,276 | — | — |
| 1985-12-18 | $0.39 | $0.39 | 235,786 | — | — |
| 1985-12-17 | $0.39 | $0.39 | 1,876,036 | — | — |
| 1985-12-16 | $0.38 | $0.38 | 26,628,434 | — | — |
| 1985-12-13 | $0.38 | $0.38 | 1,040,534 | — | — |
| 1985-12-12 | $0.38 | $0.38 | 399,811 | — | — |
| 1985-12-11 | $0.39 | $0.39 | 2,972,953 | — | — |
| 1985-12-10 | $0.38 | $0.38 | 148,648 | — | — |
| 1985-12-09 | $0.39 | $0.39 | 820,125 | — | — |
| 1985-12-06 | $0.38 | $0.38 | 97,390 | — | — |
| 1985-12-05 | $0.39 | $0.39 | 1,383,961 | — | — |
| 1985-12-04 | $0.38 | $0.38 | 953,395 | — | — |
| 1985-12-03 | $0.39 | $0.39 | 517,704 | — | — |
| 1985-12-02 | $0.39 | $0.39 | 184,528 | — | — |
| 1985-11-29 | $0.39 | $0.39 | 456,195 | — | — |
| 1985-11-27 | $0.38 | $0.38 | 707,358 | — | — |
| 1985-11-26 | $0.37 | $0.37 | 292,170 | — | — |
| 1985-11-25 | $0.38 | $0.38 | 1,814,527 | — | — |
| 1985-11-22 | $0.38 | $0.38 | 1,855,533 | — | — |
| 1985-11-21 | $0.36 | $0.36 | 338,302 | — | — |
| 1985-11-20 | $0.37 | $0.37 | 92,264 | — | — |
| 1985-11-19 | $0.37 | $0.37 | 1,399,338 | — | — |
| 1985-11-18 | $0.36 | $0.36 | 2,275,847 | — | — |
| 1985-11-15 | $0.37 | $0.37 | 676,603 | — | — |
| 1985-11-14 | $0.37 | $0.37 | 615,094 | — | — |
| 1985-11-13 | $0.36 | $0.36 | 404,937 | — | — |
| 1985-11-12 | $0.37 | $0.37 | 2,342,482 | — | — |
| 1985-11-11 | $0.36 | $0.36 | 1,266,068 | — | — |
| 1985-11-08 | $0.35 | $0.35 | 599,716 | — | — |
| 1985-11-07 | $0.34 | $0.34 | 420,314 | — | — |
| 1985-11-06 | $0.34 | $0.34 | 968,773 | — | — |
| 1985-11-05 | $0.34 | $0.34 | 886,760 | — | — |
| 1985-11-04 | $0.35 | $0.35 | 1,394,213 | — | — |
| 1985-11-01 | $0.36 | $0.36 | 2,055,438 | — | — |
| 1985-10-31 | $0.34 | $0.34 | 1,117,420 | — | — |
| 1985-10-30 | $0.34 | $0.34 | 1,148,175 | — | — |
| 1985-10-29 | $0.33 | $0.33 | 1,783,772 | — | — |
| 1985-10-28 | $0.33 | $0.33 | 143,522 | — | — |
| 1985-10-25 | $0.33 | $0.33 | 3,531,663 | — | — |
| 1985-10-24 | $0.34 | $0.34 | 97,390 | — | — |
| 1985-10-23 | $0.33 | $0.33 | 1,327,577 | — | — |
| 1985-10-22 | $0.34 | $0.34 | 481,823 | — | — |
| 1985-10-21 | $0.32 | $0.32 | 866,257 | — | — |
| 1985-10-18 | $0.31 | $0.31 | 128,145 | — | — |
| 1985-10-17 | $0.31 | $0.31 | 389,559 | — | — |
| 1985-10-16 | $0.31 | $0.31 | 128,145 | — | — |
| 1985-10-15 | $0.31 | $0.31 | 789,370 | — | — |
| 1985-10-14 | $0.29 | $0.29 | 71,761 | — | — |
| 1985-10-11 | $0.29 | $0.29 | 35,880 | — | — |
| 1985-10-10 | $0.30 | $0.30 | 717,609 | — | — |
| 1985-10-09 | $0.29 | $0.29 | 451,069 | — | — |
| 1985-10-08 | $0.30 | $0.30 | 538,207 | — | — |
| 1985-10-07 | $0.29 | $0.29 | 307,547 | — | — |
| 1985-10-04 | $0.30 | $0.30 | 15,377 | — | — |
| 1985-10-03 | $0.30 | $0.30 | 912,389 | — | — |
| 1985-10-02 | $0.28 | $0.28 | 25,629 | — | — |
| 1985-10-01 | $0.29 | $0.29 | 497,201 | — | — |
| 1985-09-30 | $0.29 | $0.29 | 763,741 | — | — |
| 1985-09-26 | $0.29 | $0.29 | 292,170 | — | — |
| 1985-09-25 | $0.30 | $0.30 | 5,126 | — | — |
| 1985-09-24 | $0.29 | $0.29 | 25,629 | — | — |
| 1985-09-23 | $0.29 | $0.29 | 553,584 | — | — |
| 1985-09-20 | $0.28 | $0.28 | 51,258 | — | — |
| 1985-09-19 | $0.29 | $0.29 | 302,421 | — | — |
| 1985-09-18 | $0.29 | $0.29 | 112,767 | — | — |
| 1985-09-17 | $0.28 | $0.28 | 112,767 | — | — |
| 1985-09-16 | $0.28 | $0.28 | 0 | — | — |
| 1985-09-13 | $0.28 | $0.28 | 533,081 | — | — |
| 1985-09-12 | $0.29 | $0.29 | 1,137,923 | — | — |
| 1985-09-11 | $0.29 | $0.29 | 1,701,759 | — | — |
| 1985-09-10 | $0.30 | $0.30 | 568,962 | — | — |
| 1985-09-09 | $0.30 | $0.30 | 92,264 | — | — |
| 1985-09-06 | $0.30 | $0.30 | 261,415 | — | — |
| 1985-09-05 | $0.30 | $0.30 | 1,368,584 | — | — |
| 1985-09-04 | $0.30 | $0.30 | 958,521 | — | — |
| 1985-09-03 | $0.30 | $0.30 | 645,848 | — | — |
| 1985-08-30 | $0.30 | $0.30 | 312,673 | — | — |
| 1985-08-29 | $0.30 | $0.30 | 10,252 | — | — |
| 1985-08-28 | $0.30 | $0.30 | 87,138 | — | — |
| 1985-08-27 | $0.30 | $0.30 | 410,063 | — | — |
| 1985-08-26 | $0.30 | $0.30 | 41,006 | — | — |
| 1985-08-23 | $0.29 | $0.29 | 527,955 | — | — |
| 1985-08-22 | $0.29 | $0.29 | 671,477 | — | — |
| 1985-08-21 | $0.29 | $0.29 | 430,566 | — | — |
| 1985-08-20 | $0.29 | $0.29 | 563,836 | — | — |
| 1985-08-19 | $0.29 | $0.29 | 348,553 | — | — |
| 1985-08-16 | $0.28 | $0.28 | 317,798 | — | — |
| 1985-08-15 | $0.29 | $0.29 | 102,516 | — | — |
| 1985-08-14 | $0.29 | $0.29 | 763,741 | — | — |
| 1985-08-13 | $0.29 | $0.29 | 543,333 | — | — |
| 1985-08-12 | $0.29 | $0.29 | 266,541 | — | — |
| 1985-08-09 | $0.27 | $0.27 | 112,767 | — | — |
| 1985-08-08 | $0.28 | $0.28 | 225,534 | — | — |
| 1985-08-07 | $0.28 | $0.28 | 246,038 | — | — |
| 1985-08-06 | $0.28 | $0.28 | 138,396 | — | — |
| 1985-08-05 | $0.28 | $0.28 | 46,132 | — | — |
| 1985-08-02 | $0.28 | $0.28 | 179,402 | — | — |
| 1985-08-01 | $0.29 | $0.29 | 169,151 | — | — |
| 1985-07-31 | $0.28 | $0.28 | 251,163 | — | — |
| 1985-07-30 | $0.28 | $0.28 | 527,955 | — | — |
| 1985-07-29 | $0.28 | $0.28 | 825,251 | — | — |
| 1985-07-26 | $0.28 | $0.28 | 225,534 | — | — |
| 1985-07-25 | $0.28 | $0.28 | 456,195 | — | — |
| 1985-07-24 | $0.27 | $0.27 | 35,880 | — | — |
| 1985-07-23 | $0.27 | $0.27 | 322,924 | — | — |
| 1985-07-22 | $0.28 | $0.28 | 2,275,847 | — | — |
| 1985-07-19 | $0.28 | $0.28 | 599,716 | — | — |
| 1985-07-18 | $0.27 | $0.27 | 46,132 | — | — |
| 1985-07-17 | $0.27 | $0.27 | 138,396 | — | — |
| 1985-07-16 | $0.28 | $0.28 | 404,937 | — | — |
| 1985-07-15 | $0.28 | $0.28 | 87,138 | — | — |
| 1985-07-12 | $0.26 | $0.26 | 51,258 | — | — |
| 1985-07-11 | $0.26 | $0.26 | 25,629 | — | — |
| 1985-07-10 | $0.27 | $0.27 | 322,924 | — | — |
| 1985-07-09 | $0.27 | $0.27 | 76,887 | — | — |
| 1985-07-08 | $0.26 | $0.26 | 56,384 | — | — |
| 1985-07-05 | $0.27 | $0.27 | 153,773 | — | — |
| 1985-07-03 | $0.26 | $0.26 | 727,861 | — | — |
| 1985-07-02 | $0.25 | $0.25 | 486,949 | — | — |
| 1985-07-01 | $0.25 | $0.25 | 302,421 | — | — |
| 1985-06-28 | $0.25 | $0.25 | 199,905 | — | — |
| 1985-06-27 | $0.25 | $0.25 | 317,798 | — | — |
| 1985-06-26 | $0.25 | $0.25 | 71,761 | — | — |
| 1985-06-25 | $0.26 | $0.26 | 87,138 | — | — |
| 1985-06-24 | $0.26 | $0.26 | 456,195 | — | — |
| 1985-06-21 | $0.26 | $0.26 | 61,509 | — | — |
| 1985-06-20 | $0.26 | $0.26 | 30,755 | — | — |
| 1985-06-19 | $0.26 | $0.26 | 138,396 | — | — |
| 1985-06-18 | $0.25 | $0.25 | 430,566 | — | — |
| 1985-06-17 | $0.24 | $0.24 | 174,277 | — | — |
| 1985-06-14 | $0.24 | $0.24 | 133,270 | — | — |
| 1985-06-13 | $0.24 | $0.24 | 302,421 | — | — |
| 1985-06-12 | $0.25 | $0.25 | 20,503 | — | — |
| 1985-06-11 | $0.24 | $0.24 | 246,038 | — | — |
| 1985-06-10 | $0.25 | $0.25 | 87,138 | — | — |
| 1985-06-07 | $0.26 | $0.26 | 138,396 | — | — |
| 1985-06-06 | $0.26 | $0.26 | 681,729 | — | — |
| 1985-06-05 | $0.25 | $0.25 | 164,025 | — | — |
| 1985-06-04 | $0.26 | $0.26 | 271,666 | — | — |
| 1985-06-03 | $0.25 | $0.25 | 363,930 | — | — |
| 1985-05-31 | $0.26 | $0.26 | 107,641 | — | — |
| 1985-05-30 | $0.26 | $0.26 | 61,509 | — | — |
| 1985-05-29 | $0.25 | $0.25 | 158,899 | — | — |
| 1985-05-28 | $0.25 | $0.25 | 164,025 | — | — |
| 1985-05-24 | $0.25 | $0.25 | 25,629 | — | — |
| 1985-05-23 | $0.25 | $0.25 | 76,887 | — | — |
| 1985-05-22 | $0.25 | $0.25 | 97,390 | — | — |
| 1985-05-21 | $0.25 | $0.25 | 128,145 | — | — |
| 1985-05-20 | $0.24 | $0.24 | 61,509 | — | — |
| 1985-05-17 | $0.25 | $0.25 | 194,780 | — | — |
| 1985-05-16 | $0.25 | $0.25 | 35,880 | — | — |
| 1985-05-15 | $0.24 | $0.24 | 343,427 | — | — |
| 1985-05-14 | $0.24 | $0.24 | 20,503 | — | — |
| 1985-05-13 | $0.24 | $0.24 | 41,006 | — | — |
| 1985-05-10 | $0.24 | $0.24 | 102,516 | — | — |
| 1985-05-09 | $0.23 | $0.23 | 727,861 | — | — |
| 1985-05-08 | $0.23 | $0.23 | 46,132 | — | — |
| 1985-05-07 | $0.22 | $0.22 | 389,559 | — | — |
| 1985-05-06 | $0.22 | $0.22 | 338,302 | — | — |
| 1985-05-03 | $0.22 | $0.22 | 379,308 | — | — |
| 1985-05-02 | $0.23 | $0.23 | 0 | — | — |
| 1985-05-01 | $0.23 | $0.23 | 302,421 | — | — |
| 1985-04-30 | $0.22 | $0.22 | 753,490 | — | — |
| 1985-04-29 | $0.22 | $0.22 | 1,455,722 | — | — |
| 1985-04-26 | $0.22 | $0.22 | 2,321,979 | — | — |
| 1985-04-25 | $0.20 | $0.20 | 912,389 | — | — |
| 1985-04-24 | $0.21 | $0.21 | 220,409 | — | — |
| 1985-04-23 | $0.22 | $0.22 | 7,381,125 | — | — |
| 1985-04-22 | $0.23 | $0.23 | 712,484 | — | — |
| 1985-04-19 | $0.23 | $0.23 | 97,390 | — | — |
| 1985-04-18 | $0.24 | $0.24 | 876,509 | — | — |
| 1985-04-17 | $0.23 | $0.23 | 76,887 | — | — |
| 1985-04-16 | $0.24 | $0.24 | 148,648 | — | — |
| 1985-04-15 | $0.24 | $0.24 | 1,619,747 | — | — |
| 1985-04-12 | $0.24 | $0.24 | 661,226 | — | — |
| 1985-04-11 | $0.23 | $0.23 | 804,748 | — | — |
| 1985-04-10 | $0.23 | $0.23 | 820,125 | — | — |
| 1985-04-09 | $0.23 | $0.23 | 143,522 | — | — |
| 1985-04-08 | $0.23 | $0.23 | 1,163,552 | — | — |
| 1985-04-04 | $0.23 | $0.23 | 1,045,659 | — | — |
| 1985-04-03 | $0.23 | $0.23 | 184,528 | — | — |
| 1985-04-02 | $0.23 | $0.23 | 502,327 | — | — |
| 1985-04-01 | $0.22 | $0.22 | 1,317,326 | — | — |
| 1985-03-29 | $0.21 | $0.21 | 179,402 | — | — |
| 1985-03-28 | $0.21 | $0.21 | 66,635 | — | — |
| 1985-03-27 | $0.22 | $0.22 | 66,635 | — | — |
| 1985-03-26 | $0.22 | $0.22 | 8,396,030 | — | — |
| 1985-03-25 | $0.23 | $0.23 | 10,252 | — | — |
| 1985-03-22 | $0.23 | $0.23 | 235,786 | — | — |
| 1985-03-21 | $0.22 | $0.22 | 107,641 | — | — |
| 1985-03-20 | $0.23 | $0.23 | 594,591 | — | — |
| 1985-03-19 | $0.23 | $0.23 | 881,634 | — | — |
| 1985-03-18 | $0.23 | $0.23 | 451,069 | — | — |
| 1985-03-15 | $0.23 | $0.23 | 246,038 | — | — |
| 1985-03-14 | $0.23 | $0.23 | 143,522 | — | — |
| 1985-03-13 | $0.23 | $0.23 | 599,716 | — | — |
| 1985-03-12 | $0.23 | $0.23 | 92,264 | — | — |
| 1985-03-11 | $0.24 | $0.24 | 97,390 | — | — |
| 1985-03-08 | $0.25 | $0.25 | 123,019 | — | — |
| 1985-03-07 | $0.25 | $0.25 | 56,384 | — | — |
| 1985-03-06 | $0.26 | $0.26 | 41,006 | — | — |
| 1985-03-05 | $0.25 | $0.25 | 307,547 | — | — |
| 1985-03-04 | $0.26 | $0.26 | 35,880 | — | — |
| 1985-03-01 | $0.25 | $0.25 | 76,887 | — | — |
| 1985-02-28 | $0.26 | $0.26 | 312,673 | — | — |
| 1985-02-27 | $0.25 | $0.25 | 128,145 | — | — |
| 1985-02-26 | $0.26 | $0.26 | 425,440 | — | — |
| 1985-02-25 | $0.26 | $0.26 | 1,506,980 | — | — |
| 1985-02-22 | $0.26 | $0.26 | 148,648 | — | — |
| 1985-02-21 | $0.25 | $0.25 | 76,887 | — | — |
| 1985-02-20 | $0.25 | $0.25 | 82,013 | — | — |
| 1985-02-19 | $0.26 | $0.26 | 194,780 | — | — |
| 1985-02-15 | $0.27 | $0.27 | 46,132 | — | — |
| 1985-02-14 | $0.27 | $0.27 | 35,880 | — | — |
| 1985-02-13 | $0.26 | $0.26 | 6,725,025 | — | — |
| 1985-02-12 | $0.27 | $0.27 | 1,937,545 | — | — |
| 1985-02-11 | $0.27 | $0.27 | 343,427 | — | — |
| 1985-02-08 | $0.26 | $0.26 | 66,635 | — | — |
| 1985-02-07 | $0.26 | $0.26 | 71,761 | — | — |
| 1985-02-06 | $0.26 | $0.26 | 271,666 | — | — |
| 1985-02-05 | $0.27 | $0.27 | 3,413,770 | — | — |
| 1985-02-04 | $0.27 | $0.27 | 1,496,728 | — | — |
| 1985-02-01 | $0.26 | $0.26 | 164,025 | — | — |
| 1985-01-31 | $0.28 | $0.28 | 256,289 | — | — |
| 1985-01-30 | $0.26 | $0.26 | 584,339 | — | — |
| 1985-01-29 | $0.26 | $0.26 | 948,270 | — | — |
| 1985-01-28 | $0.26 | $0.26 | 512,578 | — | — |
| 1985-01-25 | $0.26 | $0.26 | 2,127,199 | — | — |
| 1985-01-24 | $0.25 | $0.25 | 179,402 | — | — |
| 1985-01-23 | $0.24 | $0.24 | 435,691 | — | — |
| 1985-01-22 | $0.23 | $0.23 | 1,281,445 | — | — |
| 1985-01-21 | $0.23 | $0.23 | 302,421 | — | — |
| 1985-01-18 | $0.23 | $0.23 | 35,880 | — | — |
| 1985-01-17 | $0.23 | $0.23 | 174,277 | — | — |
| 1985-01-16 | $0.22 | $0.22 | 71,761 | — | — |
| 1985-01-15 | $0.22 | $0.22 | 2,860,186 | — | — |
| 1985-01-14 | $0.22 | $0.22 | 102,516 | — | — |
| 1985-01-11 | $0.22 | $0.22 | 256,289 | — | — |
| 1985-01-10 | $0.21 | $0.21 | 784,245 | — | — |
| 1985-01-09 | $0.21 | $0.21 | 297,295 | — | — |
| 1985-01-08 | $0.20 | $0.20 | 112,767 | — | — |
| 1985-01-07 | $0.20 | $0.20 | 0 | — | — |
| 1985-01-04 | $0.20 | $0.20 | 0 | — | — |
| 1985-01-03 | $0.20 | $0.20 | 1,465,973 | — | — |
| 1985-01-02 | $0.20 | $0.20 | 256,289 | — | — |