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
- 1981-09-22 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 | $0.27 | $0.27 | 4,342,106 | — | — |
| 1985-12-30 | $0.27 | $0.27 | 1,571,906 | — | — |
| 1985-12-27 | $0.28 | $0.28 | 1,704,038 | — | — |
| 1985-12-26 | $0.28 | $0.28 | 446,513 | — | — |
| 1985-12-24 | $0.28 | $0.28 | 760,894 | — | — |
| 1985-12-23 | $0.28 | $0.28 | 4,228,200 | — | — |
| 1985-12-20 | $0.29 | $0.29 | 2,647,181 | — | — |
| 1985-12-19 | $0.29 | $0.29 | 4,105,181 | — | — |
| 1985-12-18 | $0.29 | $0.29 | 3,011,681 | — | — |
| 1985-12-17 | $0.29 | $0.29 | 2,925,113 | — | — |
| 1985-12-16 | $0.29 | $0.29 | 6,911,831 | — | — |
| 1985-12-13 | $0.29 | $0.29 | 15,541,369 | — | — |
| 1985-12-12 | $0.27 | $0.27 | 9,071,494 | — | — |
| 1985-12-11 | $0.25 | $0.25 | 5,727,206 | — | — |
| 1985-12-10 | $0.24 | $0.24 | 6,538,219 | — | — |
| 1985-12-09 | $0.25 | $0.25 | 3,900,150 | — | — |
| 1985-12-06 | $0.25 | $0.25 | 1,129,950 | — | — |
| 1985-12-05 | $0.25 | $0.25 | 7,217,100 | — | — |
| 1985-12-04 | $0.24 | $0.24 | 3,102,806 | — | — |
| 1985-12-03 | $0.24 | $0.24 | 656,100 | — | — |
| 1985-12-02 | $0.24 | $0.24 | 1,603,800 | — | — |
| 1985-11-29 | $0.24 | $0.24 | 1,344,094 | — | — |
| 1985-11-27 | $0.24 | $0.24 | 7,690,950 | — | — |
| 1985-11-26 | $0.24 | $0.24 | 1,084,388 | — | — |
| 1985-11-25 | $0.25 | $0.25 | 1,909,069 | — | — |
| 1985-11-22 | $0.25 | $0.25 | 16,543,744 | — | — |
| 1985-11-21 | $0.24 | $0.24 | 3,585,769 | — | — |
| 1985-11-20 | $0.25 | $0.25 | 9,153,506 | — | — |
| 1985-11-19 | $0.25 | $0.25 | 7,968,881 | — | — |
| 1985-11-18 | $0.25 | $0.25 | 1,016,044 | — | — |
| 1985-11-15 | $0.25 | $0.25 | 1,922,738 | — | — |
| 1985-11-14 | $0.26 | $0.26 | 3,786,244 | — | — |
| 1985-11-13 | $0.26 | $0.26 | 2,387,475 | — | — |
| 1985-11-12 | $0.27 | $0.27 | 10,570,500 | — | — |
| 1985-11-11 | $0.26 | $0.26 | 7,718,288 | — | — |
| 1985-11-08 | $0.23 | $0.23 | 4,241,869 | — | — |
| 1985-11-07 | $0.24 | $0.24 | 1,485,338 | — | — |
| 1985-11-06 | $0.24 | $0.24 | 1,421,550 | — | — |
| 1985-11-05 | $0.24 | $0.24 | 3,034,463 | — | — |
| 1985-11-04 | $0.24 | $0.24 | 1,599,244 | — | — |
| 1985-11-01 | $0.24 | $0.24 | 1,198,294 | — | — |
| 1985-10-31 | $0.24 | $0.24 | 970,481 | — | — |
| 1985-10-30 | $0.24 | $0.24 | 1,271,194 | — | — |
| 1985-10-29 | $0.25 | $0.25 | 1,207,406 | — | — |
| 1985-10-28 | $0.25 | $0.25 | 542,194 | — | — |
| 1985-10-25 | $0.24 | $0.24 | 961,369 | — | — |
| 1985-10-24 | $0.25 | $0.25 | 1,663,031 | — | — |
| 1985-10-23 | $0.24 | $0.24 | 2,528,719 | — | — |
| 1985-10-22 | $0.24 | $0.24 | 3,070,913 | — | — |
| 1985-10-21 | $0.24 | $0.24 | 2,063,981 | — | — |
| 1985-10-18 | $0.24 | $0.24 | 1,116,281 | — | — |
| 1985-10-17 | $0.24 | $0.24 | 1,808,831 | — | — |
| 1985-10-16 | $0.25 | $0.25 | 1,289,419 | — | — |
| 1985-10-15 | $0.24 | $0.24 | 4,642,819 | — | — |
| 1985-10-14 | $0.25 | $0.25 | 214,144 | — | — |
| 1985-10-11 | $0.25 | $0.25 | 2,351,025 | — | — |
| 1985-10-10 | $0.26 | $0.26 | 920,363 | — | — |
| 1985-10-09 | $0.25 | $0.25 | 3,480,975 | — | — |
| 1985-10-08 | $0.24 | $0.24 | 2,009,306 | — | — |
| 1985-10-07 | $0.24 | $0.24 | 3,927,488 | — | — |
| 1985-10-04 | $0.25 | $0.25 | 3,098,250 | — | — |
| 1985-10-03 | $0.25 | $0.25 | 1,202,850 | — | — |
| 1985-10-02 | $0.25 | $0.25 | 4,146,188 | — | — |
| 1985-10-01 | $0.25 | $0.25 | 7,927,875 | — | — |
| 1985-09-30 | $0.24 | $0.24 | 2,587,950 | — | — |
| 1985-09-26 | $0.24 | $0.24 | 5,777,325 | — | — |
| 1985-09-25 | $0.25 | $0.25 | 1,116,281 | — | — |
| 1985-09-24 | $0.26 | $0.26 | 770,006 | — | — |
| 1985-09-23 | $0.26 | $0.26 | 2,041,200 | — | — |
| 1985-09-20 | $0.26 | $0.26 | 3,863,700 | — | — |
| 1985-09-19 | $0.26 | $0.26 | 3,645,000 | — | — |
| 1985-09-18 | $0.26 | $0.26 | 2,328,244 | — | — |
| 1985-09-17 | $0.26 | $0.26 | 1,362,319 | — | — |
| 1985-09-16 | $0.25 | $0.25 | 519,413 | — | — |
| 1985-09-13 | $0.26 | $0.26 | 1,790,606 | — | — |
| 1985-09-12 | $0.27 | $0.27 | 4,433,231 | — | — |
| 1985-09-11 | $0.27 | $0.27 | 555,863 | — | — |
| 1985-09-10 | $0.27 | $0.27 | 1,594,688 | — | — |
| 1985-09-09 | $0.28 | $0.28 | 6,187,388 | — | — |
| 1985-09-06 | $0.26 | $0.26 | 3,102,806 | — | — |
| 1985-09-05 | $0.26 | $0.26 | 14,133,488 | — | — |
| 1985-09-04 | $0.26 | $0.26 | 1,107,169 | — | — |
| 1985-09-03 | $0.26 | $0.26 | 592,313 | — | — |
| 1985-08-30 | $0.26 | $0.26 | 683,438 | — | — |
| 1985-08-29 | $0.26 | $0.26 | 6,278,513 | — | — |
| 1985-08-28 | $0.26 | $0.26 | 1,093,500 | — | — |
| 1985-08-27 | $0.26 | $0.26 | 3,020,794 | — | — |
| 1985-08-26 | $0.26 | $0.26 | 801,900 | — | — |
| 1985-08-23 | $0.25 | $0.25 | 1,585,575 | — | — |
| 1985-08-22 | $0.26 | $0.26 | 10,716,300 | — | — |
| 1985-08-21 | $0.26 | $0.26 | 3,603,994 | — | — |
| 1985-08-20 | $0.26 | $0.26 | 12,980,756 | — | — |
| 1985-08-19 | $0.24 | $0.24 | 7,403,906 | — | — |
| 1985-08-16 | $0.24 | $0.24 | 13,878,338 | — | — |
| 1985-08-15 | $0.24 | $0.24 | 16,757,888 | — | — |
| 1985-08-14 | $0.25 | $0.25 | 7,034,850 | — | — |
| 1985-08-13 | $0.26 | $0.26 | 8,041,781 | — | — |
| 1985-08-12 | $0.26 | $0.26 | 7,586,156 | — | — |
| 1985-08-09 | $0.27 | $0.27 | 2,587,950 | — | — |
| 1985-08-08 | $0.28 | $0.28 | 4,866,075 | — | — |
| 1985-08-07 | $0.28 | $0.28 | 6,314,963 | — | — |
| 1985-08-06 | $0.28 | $0.28 | 11,454,413 | — | — |
| 1985-08-05 | $0.28 | $0.28 | 11,736,900 | — | — |
| 1985-08-02 | $0.29 | $0.29 | 6,797,925 | — | — |
| 1985-08-01 | $0.28 | $0.28 | 26,562,938 | — | — |
| 1985-07-31 | $0.29 | $0.29 | 13,705,200 | — | — |
| 1985-07-30 | $0.29 | $0.29 | 15,901,313 | — | — |
| 1985-07-29 | $0.29 | $0.29 | 10,023,750 | — | — |
| 1985-07-26 | $0.30 | $0.30 | 1,959,188 | — | — |
| 1985-07-25 | $0.30 | $0.30 | 2,355,581 | — | — |
| 1985-07-24 | $0.30 | $0.30 | 9,212,738 | — | — |
| 1985-07-23 | $0.30 | $0.30 | 7,827,638 | — | — |
| 1985-07-22 | $0.30 | $0.30 | 8,096,456 | — | — |
| 1985-07-19 | $0.29 | $0.29 | 2,546,944 | — | — |
| 1985-07-18 | $0.30 | $0.30 | 1,931,850 | — | — |
| 1985-07-17 | $0.30 | $0.30 | 4,082,400 | — | — |
| 1985-07-16 | $0.31 | $0.31 | 2,187,000 | — | — |
| 1985-07-15 | $0.30 | $0.30 | 1,977,413 | — | — |
| 1985-07-12 | $0.30 | $0.30 | 2,319,131 | — | — |
| 1985-07-11 | $0.30 | $0.30 | 1,207,406 | — | — |
| 1985-07-10 | $0.30 | $0.30 | 8,451,844 | — | — |
| 1985-07-09 | $0.30 | $0.30 | 2,938,781 | — | — |
| 1985-07-08 | $0.30 | $0.30 | 3,412,631 | — | — |
| 1985-07-05 | $0.31 | $0.31 | 3,458,194 | — | — |
| 1985-07-03 | $0.30 | $0.30 | 4,332,994 | — | — |
| 1985-07-02 | $0.30 | $0.30 | 8,210,363 | — | — |
| 1985-07-01 | $0.29 | $0.29 | 14,725,800 | — | — |
| 1985-06-28 | $0.29 | $0.29 | 5,002,763 | — | — |
| 1985-06-27 | $0.30 | $0.30 | 2,150,550 | — | — |
| 1985-06-26 | $0.31 | $0.31 | 1,981,969 | — | — |
| 1985-06-25 | $0.31 | $0.31 | 11,144,588 | — | — |
| 1985-06-24 | $0.31 | $0.31 | 2,145,994 | — | — |
| 1985-06-21 | $0.32 | $0.32 | 6,465,319 | — | — |
| 1985-06-20 | $0.30 | $0.30 | 24,193,688 | — | — |
| 1985-06-19 | $0.31 | $0.31 | 3,125,588 | — | — |
| 1985-06-18 | $0.32 | $0.32 | 2,287,238 | — | — |
| 1985-06-17 | $0.31 | $0.31 | 3,016,238 | — | — |
| 1985-06-14 | $0.32 | $0.32 | 3,640,444 | — | — |
| 1985-06-13 | $0.34 | $0.34 | 2,761,088 | — | — |
| 1985-06-12 | $0.35 | $0.35 | 2,177,888 | — | — |
| 1985-06-11 | $0.36 | $0.36 | 888,469 | — | — |
| 1985-06-10 | $0.35 | $0.35 | 1,881,731 | — | — |
| 1985-06-07 | $0.36 | $0.36 | 2,114,100 | — | — |
| 1985-06-06 | $0.36 | $0.36 | 856,575 | — | — |
| 1985-06-05 | $0.36 | $0.36 | 6,055,256 | — | — |
| 1985-06-04 | $0.36 | $0.36 | 2,770,200 | — | — |
| 1985-06-03 | $0.35 | $0.35 | 2,628,956 | — | — |
| 1985-05-31 | $0.36 | $0.36 | 1,471,669 | — | — |
| 1985-05-30 | $0.36 | $0.36 | 3,426,300 | — | — |
| 1985-05-29 | $0.36 | $0.36 | 7,577,044 | — | — |
| 1985-05-28 | $0.37 | $0.37 | 1,375,988 | — | — |
| 1985-05-24 | $0.37 | $0.37 | 2,592,506 | — | — |
| 1985-05-23 | $0.36 | $0.36 | 6,843,488 | — | — |
| 1985-05-22 | $0.36 | $0.36 | 5,285,250 | — | — |
| 1985-05-21 | $0.36 | $0.36 | 47,840,625 | — | — |
| 1985-05-20 | $0.44 | $0.44 | 8,429,063 | — | — |
| 1985-05-17 | $0.42 | $0.42 | 1,116,281 | — | — |
| 1985-05-16 | $0.42 | $0.42 | 4,970,869 | — | — |
| 1985-05-15 | $0.41 | $0.41 | 2,916,000 | — | — |
| 1985-05-14 | $0.40 | $0.40 | 2,237,119 | — | — |
| 1985-05-13 | $0.39 | $0.39 | 3,143,813 | — | — |
| 1985-05-10 | $0.40 | $0.40 | 10,497,600 | — | — |
| 1985-05-09 | $0.40 | $0.40 | 4,638,263 | — | — |
| 1985-05-08 | $0.39 | $0.39 | 3,157,481 | — | — |
| 1985-05-07 | $0.38 | $0.38 | 4,410,450 | — | — |
| 1985-05-06 | $0.39 | $0.39 | 3,435,413 | — | — |
| 1985-05-03 | $0.40 | $0.40 | 624,206 | — | — |
| 1985-05-02 | $0.39 | $0.39 | 1,084,388 | — | — |
| 1985-05-01 | $0.40 | $0.40 | 710,775 | — | — |
| 1985-04-30 | $0.39 | $0.39 | 437,400 | — | — |
| 1985-04-29 | $0.40 | $0.40 | 1,389,656 | — | — |
| 1985-04-26 | $0.40 | $0.40 | 2,250,788 | — | — |
| 1985-04-25 | $0.39 | $0.39 | 1,366,875 | — | — |
| 1985-04-24 | $0.38 | $0.38 | 1,931,850 | — | — |
| 1985-04-23 | $0.38 | $0.38 | 2,665,406 | — | — |
| 1985-04-22 | $0.38 | $0.38 | 920,363 | — | — |
| 1985-04-19 | $0.39 | $0.39 | 934,031 | — | — |
| 1985-04-18 | $0.40 | $0.40 | 2,164,219 | — | — |
| 1985-04-17 | $0.40 | $0.40 | 4,369,444 | — | — |
| 1985-04-16 | $0.40 | $0.40 | 5,604,188 | — | — |
| 1985-04-15 | $0.39 | $0.39 | 1,849,838 | — | — |
| 1985-04-12 | $0.38 | $0.38 | 3,922,931 | — | — |
| 1985-04-11 | $0.37 | $0.37 | 11,149,144 | — | — |
| 1985-04-10 | $0.35 | $0.35 | 7,071,300 | — | — |
| 1985-04-09 | $0.35 | $0.35 | 1,111,725 | — | — |
| 1985-04-08 | $0.35 | $0.35 | 437,400 | — | — |
| 1985-04-04 | $0.36 | $0.36 | 1,020,600 | — | — |
| 1985-04-03 | $0.36 | $0.36 | 1,421,550 | — | — |
| 1985-04-02 | $0.36 | $0.36 | 1,968,300 | — | — |
| 1985-04-01 | $0.37 | $0.37 | 5,262,469 | — | — |
| 1985-03-29 | $0.38 | $0.38 | 1,034,269 | — | — |
| 1985-03-28 | $0.38 | $0.38 | 3,950,269 | — | — |
| 1985-03-27 | $0.38 | $0.38 | 3,034,463 | — | — |
| 1985-03-26 | $0.38 | $0.38 | 9,850,613 | — | — |
| 1985-03-25 | $0.39 | $0.39 | 2,656,294 | — | — |
| 1985-03-22 | $0.38 | $0.38 | 6,000,581 | — | — |
| 1985-03-21 | $0.40 | $0.40 | 961,369 | — | — |
| 1985-03-20 | $0.41 | $0.41 | 5,148,563 | — | — |
| 1985-03-19 | $0.40 | $0.40 | 3,098,250 | — | — |
| 1985-03-18 | $0.41 | $0.41 | 6,014,250 | — | — |
| 1985-03-15 | $0.41 | $0.41 | 4,337,550 | — | — |
| 1985-03-14 | $0.42 | $0.42 | 1,180,069 | — | — |
| 1985-03-13 | $0.41 | $0.41 | 637,875 | — | — |
| 1985-03-12 | $0.42 | $0.42 | 4,178,081 | — | — |
| 1985-03-11 | $0.41 | $0.41 | 5,257,913 | — | — |
| 1985-03-08 | $0.41 | $0.41 | 3,521,981 | — | — |
| 1985-03-07 | $0.42 | $0.42 | 3,098,250 | — | — |
| 1985-03-06 | $0.43 | $0.43 | 756,338 | — | — |
| 1985-03-05 | $0.43 | $0.43 | 14,835,150 | — | — |
| 1985-03-04 | $0.43 | $0.43 | 5,399,156 | — | — |
| 1985-03-01 | $0.43 | $0.43 | 5,162,231 | — | — |
| 1985-02-28 | $0.42 | $0.42 | 1,471,669 | — | — |
| 1985-02-27 | $0.41 | $0.41 | 1,298,531 | — | — |
| 1985-02-26 | $0.41 | $0.41 | 2,068,538 | — | — |
| 1985-02-25 | $0.41 | $0.41 | 3,590,325 | — | — |
| 1985-02-22 | $0.41 | $0.41 | 1,211,963 | — | — |
| 1985-02-21 | $0.41 | $0.41 | 5,089,331 | — | — |
| 1985-02-20 | $0.40 | $0.40 | 6,615,675 | — | — |
| 1985-02-19 | $0.40 | $0.40 | 2,533,275 | — | — |
| 1985-02-15 | $0.40 | $0.40 | 10,930,444 | — | — |
| 1985-02-14 | $0.38 | $0.38 | 9,877,950 | — | — |
| 1985-02-13 | $0.36 | $0.36 | 8,497,406 | — | — |
| 1985-02-12 | $0.35 | $0.35 | 1,426,106 | — | — |
| 1985-02-11 | $0.35 | $0.35 | 3,039,019 | — | — |
| 1985-02-08 | $0.35 | $0.35 | 2,820,319 | — | — |
| 1985-02-07 | $0.34 | $0.34 | 13,290,581 | — | — |
| 1985-02-06 | $0.34 | $0.34 | 6,788,813 | — | — |
| 1985-02-05 | $0.33 | $0.33 | 13,500,169 | — | — |
| 1985-02-04 | $0.35 | $0.35 | 1,913,625 | — | — |
| 1985-02-01 | $0.36 | $0.36 | 12,497,794 | — | — |
| 1985-01-31 | $0.36 | $0.36 | 2,241,675 | — | — |
| 1985-01-30 | $0.36 | $0.36 | 9,777,713 | — | — |
| 1985-01-29 | $0.37 | $0.37 | 4,989,094 | — | — |
| 1985-01-28 | $0.38 | $0.38 | 3,818,138 | — | — |
| 1985-01-25 | $0.38 | $0.38 | 1,549,125 | — | — |
| 1985-01-24 | $0.38 | $0.38 | 5,481,169 | — | — |
| 1985-01-23 | $0.37 | $0.37 | 2,751,975 | — | — |
| 1985-01-22 | $0.37 | $0.37 | 3,439,969 | — | — |
| 1985-01-21 | $0.39 | $0.39 | 4,187,194 | — | — |
| 1985-01-18 | $0.40 | $0.40 | 3,471,863 | — | — |
| 1985-01-17 | $0.39 | $0.39 | 715,331 | — | — |
| 1985-01-16 | $0.40 | $0.40 | 4,146,188 | — | — |
| 1985-01-15 | $0.38 | $0.38 | 3,430,856 | — | — |
| 1985-01-14 | $0.38 | $0.38 | 1,139,063 | — | — |
| 1985-01-11 | $0.38 | $0.38 | 514,856 | — | — |
| 1985-01-10 | $0.38 | $0.38 | 2,774,756 | — | — |
| 1985-01-09 | $0.38 | $0.38 | 865,688 | — | — |
| 1985-01-08 | $0.38 | $0.38 | 1,467,113 | — | — |
| 1985-01-07 | $0.37 | $0.37 | 3,007,125 | — | — |
| 1985-01-04 | $0.37 | $0.37 | 6,378,750 | — | — |
| 1985-01-03 | $0.37 | $0.37 | 7,066,744 | — | — |
| 1985-01-02 | $0.38 | $0.38 | 11,650,331 | — | — |