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 | $0.34 | $0.34 | 249,322 | — | — |
| 1985-12-30 | $0.34 | $0.34 | 174,055 | — | — |
| 1985-12-27 | $0.33 | $0.33 | 296,363 | — | — |
| 1985-12-26 | $0.33 | $0.33 | 141,125 | — | — |
| 1985-12-24 | $0.32 | $0.32 | 61,154 | — | — |
| 1985-12-23 | $0.31 | $0.31 | 1,368,916 | — | — |
| 1985-12-20 | $0.32 | $0.32 | 178,759 | — | — |
| 1985-12-19 | $0.32 | $0.32 | 202,280 | — | — |
| 1985-12-18 | $0.32 | $0.32 | 456,305 | — | — |
| 1985-12-17 | $0.32 | $0.32 | 70,563 | — | — |
| 1985-12-16 | $0.33 | $0.33 | 211,688 | — | — |
| 1985-12-13 | $0.32 | $0.32 | 169,350 | — | — |
| 1985-12-12 | $0.32 | $0.32 | 244,617 | — | — |
| 1985-12-11 | $0.32 | $0.32 | 98,788 | — | — |
| 1985-12-10 | $0.33 | $0.33 | 404,559 | — | — |
| 1985-12-09 | $0.33 | $0.33 | 1,072,553 | — | — |
| 1985-12-06 | $0.33 | $0.33 | 329,293 | — | — |
| 1985-12-05 | $0.34 | $0.34 | 531,572 | — | — |
| 1985-12-04 | $0.34 | $0.34 | 315,180 | — | — |
| 1985-12-03 | $0.33 | $0.33 | 70,563 | — | — |
| 1985-12-02 | $0.32 | $0.32 | 395,151 | — | — |
| 1985-11-29 | $0.32 | $0.32 | 28,225 | — | — |
| 1985-11-27 | $0.32 | $0.32 | 206,984 | — | — |
| 1985-11-26 | $0.32 | $0.32 | 188,167 | — | — |
| 1985-11-25 | $0.31 | $0.31 | 239,913 | — | — |
| 1985-11-22 | $0.31 | $0.31 | 498,643 | — | — |
| 1985-11-21 | $0.31 | $0.31 | 112,900 | — | — |
| 1985-11-20 | $0.31 | $0.31 | 51,746 | — | — |
| 1985-11-19 | $0.31 | $0.31 | 178,759 | — | — |
| 1985-11-18 | $0.31 | $0.31 | 324,588 | — | — |
| 1985-11-15 | $0.31 | $0.31 | 239,913 | — | — |
| 1985-11-14 | $0.31 | $0.31 | 150,534 | — | — |
| 1985-11-13 | $0.30 | $0.30 | 211,688 | — | — |
| 1985-11-12 | $0.30 | $0.30 | 343,405 | — | — |
| 1985-11-11 | $0.30 | $0.30 | 592,727 | — | — |
| 1985-11-08 | $0.30 | $0.30 | 117,604 | — | — |
| 1985-11-07 | $0.30 | $0.30 | 376,334 | — | — |
| 1985-11-06 | $0.29 | $0.29 | 47,042 | — | — |
| 1985-11-05 | $0.29 | $0.29 | 18,817 | — | — |
| 1985-11-04 | $0.29 | $0.29 | 28,225 | — | — |
| 1985-11-01 | $0.29 | $0.29 | 112,900 | — | — |
| 1985-10-31 | $0.29 | $0.29 | 65,859 | — | — |
| 1985-10-30 | $0.30 | $0.30 | 305,772 | — | — |
| 1985-10-29 | $0.29 | $0.29 | 84,675 | — | — |
| 1985-10-28 | $0.28 | $0.28 | 164,646 | — | — |
| 1985-10-25 | $0.29 | $0.29 | 89,379 | — | — |
| 1985-10-24 | $0.28 | $0.28 | 277,547 | — | — |
| 1985-10-23 | $0.28 | $0.28 | 155,238 | — | — |
| 1985-10-22 | $0.28 | $0.28 | 75,267 | — | — |
| 1985-10-21 | $0.28 | $0.28 | 23,521 | — | — |
| 1985-10-18 | $0.28 | $0.28 | 23,521 | — | — |
| 1985-10-17 | $0.29 | $0.29 | 79,971 | — | — |
| 1985-10-16 | $0.29 | $0.29 | 319,884 | — | — |
| 1985-10-15 | $0.29 | $0.29 | 32,929 | — | — |
| 1985-10-14 | $0.29 | $0.29 | 18,817 | — | — |
| 1985-10-11 | $0.29 | $0.29 | 51,746 | — | — |
| 1985-10-10 | $0.29 | $0.29 | 42,338 | — | — |
| 1985-10-09 | $0.30 | $0.30 | 47,042 | — | — |
| 1985-10-08 | $0.30 | $0.30 | 263,434 | — | — |
| 1985-10-07 | $0.28 | $0.28 | 0 | — | — |
| 1985-10-04 | $0.28 | $0.28 | 23,521 | — | — |
| 1985-10-03 | $0.27 | $0.27 | 291,659 | — | — |
| 1985-10-02 | $0.28 | $0.28 | 235,209 | — | — |
| 1985-10-01 | $0.29 | $0.29 | 592,727 | — | — |
| 1985-09-30 | $0.26 | $0.26 | 329,293 | — | — |
| 1985-09-26 | $0.26 | $0.26 | 249,322 | — | — |
| 1985-09-25 | $0.26 | $0.26 | 84,675 | — | — |
| 1985-09-24 | $0.27 | $0.27 | 32,929 | — | — |
| 1985-09-23 | $0.27 | $0.27 | 117,604 | — | — |
| 1985-09-20 | $0.27 | $0.27 | 47,042 | — | — |
| 1985-09-19 | $0.28 | $0.28 | 333,997 | — | — |
| 1985-09-18 | $0.27 | $0.27 | 150,534 | — | — |
| 1985-09-17 | $0.27 | $0.27 | 112,900 | — | — |
| 1985-09-16 | $0.27 | $0.27 | 169,350 | — | — |
| 1985-09-13 | $0.28 | $0.28 | 188,167 | — | — |
| 1985-09-12 | $0.28 | $0.28 | 127,013 | — | — |
| 1985-09-11 | $0.28 | $0.28 | 65,859 | — | — |
| 1985-09-10 | $0.29 | $0.29 | 79,971 | — | — |
| 1985-09-09 | $0.29 | $0.29 | 98,788 | — | — |
| 1985-09-06 | $0.29 | $0.29 | 616,248 | — | — |
| 1985-09-05 | $0.28 | $0.28 | 84,675 | — | — |
| 1985-09-04 | $0.29 | $0.29 | 310,476 | — | — |
| 1985-09-03 | $0.30 | $0.30 | 103,492 | — | — |
| 1985-08-30 | $0.31 | $0.31 | 75,267 | — | — |
| 1985-08-29 | $0.31 | $0.31 | 136,421 | — | — |
| 1985-08-28 | $0.32 | $0.32 | 376,334 | — | — |
| 1985-08-27 | $0.32 | $0.32 | 169,350 | — | — |
| 1985-08-26 | $0.32 | $0.32 | 178,759 | — | — |
| 1985-08-23 | $0.32 | $0.32 | 268,138 | — | — |
| 1985-08-22 | $0.31 | $0.31 | 456,305 | — | — |
| 1985-08-21 | $0.31 | $0.31 | 183,463 | — | — |
| 1985-08-20 | $0.31 | $0.31 | 611,543 | — | — |
| 1985-08-19 | $0.28 | $0.28 | 611,543 | — | — |
| 1985-08-16 | $0.28 | $0.28 | 235,209 | — | — |
| 1985-08-15 | $0.30 | $0.30 | 296,363 | — | — |
| 1985-08-14 | $0.31 | $0.31 | 75,267 | — | — |
| 1985-08-13 | $0.31 | $0.31 | 169,350 | — | — |
| 1985-08-12 | $0.32 | $0.32 | 131,717 | — | — |
| 1985-08-09 | $0.32 | $0.32 | 230,505 | — | — |
| 1985-08-08 | $0.32 | $0.32 | 28,225 | — | — |
| 1985-08-07 | $0.33 | $0.33 | 42,338 | — | — |
| 1985-08-06 | $0.33 | $0.33 | 235,209 | — | — |
| 1985-08-05 | $0.34 | $0.34 | 141,125 | — | — |
| 1985-08-02 | $0.34 | $0.34 | 268,138 | — | — |
| 1985-08-01 | $0.33 | $0.33 | 51,746 | — | — |
| 1985-07-31 | $0.33 | $0.33 | 37,633 | — | — |
| 1985-07-30 | $0.33 | $0.33 | 117,604 | — | — |
| 1985-07-29 | $0.33 | $0.33 | 89,379 | — | — |
| 1985-07-26 | $0.33 | $0.33 | 192,871 | — | — |
| 1985-07-25 | $0.33 | $0.33 | 263,434 | — | — |
| 1985-07-24 | $0.31 | $0.31 | 1,006,695 | — | — |
| 1985-07-23 | $0.33 | $0.33 | 413,968 | — | — |
| 1985-07-22 | $0.34 | $0.34 | 47,042 | — | — |
| 1985-07-19 | $0.34 | $0.34 | 263,434 | — | — |
| 1985-07-18 | $0.35 | $0.35 | 192,871 | — | — |
| 1985-07-17 | $0.36 | $0.36 | 141,125 | — | — |
| 1985-07-16 | $0.36 | $0.36 | 743,260 | — | — |
| 1985-07-15 | $0.37 | $0.37 | 249,322 | — | — |
| 1985-07-12 | $0.36 | $0.36 | 804,415 | — | — |
| 1985-07-11 | $0.36 | $0.36 | 315,180 | — | — |
| 1985-07-10 | $0.35 | $0.35 | 145,830 | — | — |
| 1985-07-09 | $0.34 | $0.34 | 164,646 | — | — |
| 1985-07-08 | $0.34 | $0.34 | 23,521 | — | — |
| 1985-07-05 | $0.34 | $0.34 | 0 | — | — |
| 1985-07-03 | $0.34 | $0.34 | 84,675 | — | — |
| 1985-07-02 | $0.35 | $0.35 | 136,421 | — | — |
| 1985-07-01 | $0.34 | $0.34 | 164,646 | — | — |
| 1985-06-28 | $0.33 | $0.33 | 432,785 | — | — |
| 1985-06-27 | $0.33 | $0.33 | 244,617 | — | — |
| 1985-06-26 | $0.34 | $0.34 | 127,013 | — | — |
| 1985-06-25 | $0.34 | $0.34 | 141,125 | — | — |
| 1985-06-24 | $0.34 | $0.34 | 249,322 | — | — |
| 1985-06-21 | $0.33 | $0.33 | 103,492 | — | — |
| 1985-06-20 | $0.33 | $0.33 | 221,096 | — | — |
| 1985-06-19 | $0.34 | $0.34 | 141,125 | — | — |
| 1985-06-18 | $0.34 | $0.34 | 183,463 | — | — |
| 1985-06-17 | $0.35 | $0.35 | 79,971 | — | — |
| 1985-06-14 | $0.34 | $0.34 | 61,154 | — | — |
| 1985-06-13 | $0.35 | $0.35 | 117,604 | — | — |
| 1985-06-12 | $0.34 | $0.34 | 108,196 | — | — |
| 1985-06-11 | $0.35 | $0.35 | 169,350 | — | — |
| 1985-06-10 | $0.36 | $0.36 | 127,013 | — | — |
| 1985-06-07 | $0.35 | $0.35 | 159,942 | — | — |
| 1985-06-06 | $0.35 | $0.35 | 268,138 | — | — |
| 1985-06-05 | $0.36 | $0.36 | 122,309 | — | — |
| 1985-06-04 | $0.36 | $0.36 | 159,942 | — | — |
| 1985-06-03 | $0.36 | $0.36 | 310,476 | — | — |
| 1985-05-31 | $0.37 | $0.37 | 192,871 | — | — |
| 1985-05-30 | $0.36 | $0.36 | 70,563 | — | — |
| 1985-05-29 | $0.36 | $0.36 | 131,717 | — | — |
| 1985-05-28 | $0.36 | $0.36 | 319,884 | — | — |
| 1985-05-24 | $0.37 | $0.37 | 282,251 | — | — |
| 1985-05-23 | $0.36 | $0.36 | 192,871 | — | — |
| 1985-05-22 | $0.36 | $0.36 | 103,492 | — | — |
| 1985-05-21 | $0.36 | $0.36 | 922,019 | — | — |
| 1985-05-20 | $0.36 | $0.36 | 1,147,820 | — | — |
| 1985-05-17 | $0.36 | $0.36 | 338,701 | — | — |
| 1985-05-16 | $0.35 | $0.35 | 216,392 | — | — |
| 1985-05-15 | $0.35 | $0.35 | 150,534 | — | — |
| 1985-05-14 | $0.34 | $0.34 | 108,196 | — | — |
| 1985-05-13 | $0.33 | $0.33 | 343,405 | — | — |
| 1985-05-10 | $0.33 | $0.33 | 348,109 | — | — |
| 1985-05-09 | $0.33 | $0.33 | 235,209 | — | — |
| 1985-05-08 | $0.34 | $0.34 | 103,492 | — | — |
| 1985-05-07 | $0.34 | $0.34 | 366,926 | — | — |
| 1985-05-06 | $0.34 | $0.34 | 239,913 | — | — |
| 1985-05-03 | $0.35 | $0.35 | 188,167 | — | — |
| 1985-05-02 | $0.35 | $0.35 | 470,418 | — | — |
| 1985-05-01 | $0.36 | $0.36 | 898,498 | — | — |
| 1985-04-30 | $0.36 | $0.36 | 771,486 | — | — |
| 1985-04-29 | $0.36 | $0.36 | 766,781 | — | — |
| 1985-04-26 | $0.35 | $0.35 | 418,672 | — | — |
| 1985-04-25 | $0.35 | $0.35 | 1,387,733 | — | — |
| 1985-04-24 | $0.35 | $0.35 | 286,955 | — | — |
| 1985-04-23 | $0.35 | $0.35 | 832,640 | — | — |
| 1985-04-22 | $0.33 | $0.33 | 404,559 | — | — |
| 1985-04-19 | $0.34 | $0.34 | 611,543 | — | — |
| 1985-04-18 | $0.33 | $0.33 | 89,379 | — | — |
| 1985-04-17 | $0.33 | $0.33 | 235,209 | — | — |
| 1985-04-16 | $0.33 | $0.33 | 42,338 | — | — |
| 1985-04-15 | $0.33 | $0.33 | 51,746 | — | — |
| 1985-04-12 | $0.33 | $0.33 | 4,704 | — | — |
| 1985-04-11 | $0.33 | $0.33 | 70,563 | — | — |
| 1985-04-10 | $0.33 | $0.33 | 206,984 | — | — |
| 1985-04-09 | $0.34 | $0.34 | 188,167 | — | — |
| 1985-04-08 | $0.33 | $0.33 | 131,717 | — | — |
| 1985-04-04 | $0.34 | $0.34 | 197,576 | — | — |
| 1985-04-03 | $0.33 | $0.33 | 178,759 | — | — |
| 1985-04-02 | $0.34 | $0.34 | 145,830 | — | — |
| 1985-04-01 | $0.35 | $0.35 | 493,939 | — | — |
| 1985-03-29 | $0.33 | $0.33 | 98,788 | — | — |
| 1985-03-28 | $0.33 | $0.33 | 1,684,096 | — | — |
| 1985-03-27 | $0.32 | $0.32 | 677,402 | — | — |
| 1985-03-26 | $0.32 | $0.32 | 291,659 | — | — |
| 1985-03-25 | $0.32 | $0.32 | 159,942 | — | — |
| 1985-03-22 | $0.34 | $0.34 | 315,180 | — | — |
| 1985-03-21 | $0.35 | $0.35 | 301,068 | — | — |
| 1985-03-20 | $0.35 | $0.35 | 324,588 | — | — |
| 1985-03-19 | $0.35 | $0.35 | 254,026 | — | — |
| 1985-03-18 | $0.35 | $0.35 | 202,280 | — | — |
| 1985-03-15 | $0.35 | $0.35 | 437,489 | — | — |
| 1985-03-14 | $0.35 | $0.35 | 602,135 | — | — |
| 1985-03-13 | $0.33 | $0.33 | 202,280 | — | — |
| 1985-03-12 | $0.35 | $0.35 | 230,505 | — | — |
| 1985-03-11 | $0.35 | $0.35 | 315,180 | — | — |
| 1985-03-08 | $0.35 | $0.35 | 512,756 | — | — |
| 1985-03-07 | $0.35 | $0.35 | 672,698 | — | — |
| 1985-03-06 | $0.35 | $0.35 | 940,836 | — | — |
| 1985-03-05 | $0.35 | $0.35 | 540,981 | — | — |
| 1985-03-04 | $0.34 | $0.34 | 884,386 | — | — |
| 1985-03-01 | $0.33 | $0.33 | 352,813 | — | — |
| 1985-02-28 | $0.33 | $0.33 | 197,576 | — | — |
| 1985-02-27 | $0.33 | $0.33 | 291,659 | — | — |
| 1985-02-26 | $0.32 | $0.32 | 263,434 | — | — |
| 1985-02-25 | $0.32 | $0.32 | 225,801 | — | — |
| 1985-02-22 | $0.32 | $0.32 | 517,460 | — | — |
| 1985-02-21 | $0.32 | $0.32 | 827,936 | — | — |
| 1985-02-20 | $0.32 | $0.32 | 545,685 | — | — |
| 1985-02-19 | $0.32 | $0.32 | 98,788 | — | — |
| 1985-02-15 | $0.32 | $0.32 | 333,997 | — | — |
| 1985-02-14 | $0.32 | $0.32 | 301,068 | — | — |
| 1985-02-13 | $0.33 | $0.33 | 545,685 | — | — |
| 1985-02-12 | $0.32 | $0.32 | 526,868 | — | — |
| 1985-02-11 | $0.32 | $0.32 | 733,852 | — | — |
| 1985-02-08 | $0.32 | $0.32 | 1,011,399 | — | — |
| 1985-02-07 | $0.31 | $0.31 | 1,839,334 | — | — |
| 1985-02-06 | $0.28 | $0.28 | 244,617 | — | — |
| 1985-02-05 | $0.28 | $0.28 | 399,855 | — | — |
| 1985-02-04 | $0.29 | $0.29 | 272,842 | — | — |
| 1985-02-01 | $0.29 | $0.29 | 682,106 | — | — |
| 1985-01-31 | $0.29 | $0.29 | 1,011,399 | — | — |
| 1985-01-30 | $0.28 | $0.28 | 1,453,592 | — | — |
| 1985-01-29 | $0.29 | $0.29 | 747,965 | — | — |
| 1985-01-28 | $0.26 | $0.26 | 310,476 | — | — |
| 1985-01-25 | $0.27 | $0.27 | 263,434 | — | — |
| 1985-01-24 | $0.27 | $0.27 | 1,251,312 | — | — |
| 1985-01-23 | $0.27 | $0.27 | 413,968 | — | — |
| 1985-01-22 | $0.26 | $0.26 | 145,830 | — | — |
| 1985-01-21 | $0.26 | $0.26 | 268,138 | — | — |
| 1985-01-18 | $0.25 | $0.25 | 301,068 | — | — |
| 1985-01-17 | $0.25 | $0.25 | 127,013 | — | — |
| 1985-01-16 | $0.25 | $0.25 | 155,238 | — | — |
| 1985-01-15 | $0.26 | $0.26 | 155,238 | — | — |
| 1985-01-14 | $0.26 | $0.26 | 244,617 | — | — |
| 1985-01-11 | $0.27 | $0.27 | 235,209 | — | — |
| 1985-01-10 | $0.26 | $0.26 | 249,322 | — | — |
| 1985-01-09 | $0.24 | $0.24 | 98,788 | — | — |
| 1985-01-08 | $0.24 | $0.24 | 131,717 | — | — |
| 1985-01-07 | $0.24 | $0.24 | 235,209 | — | — |
| 1985-01-04 | $0.23 | $0.23 | 18,817 | — | — |
| 1985-01-03 | $0.23 | $0.23 | 0 | — | — |
| 1985-01-02 | $0.23 | $0.23 | 65,859 | — | — |