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 | $0.61 | $0.61 | 24,019,200 | — | — |
| 1985-12-30 | $0.61 | $0.61 | 13,723,200 | — | — |
| 1985-12-27 | $0.61 | $0.61 | 19,267,200 | — | — |
| 1985-12-26 | $0.59 | $0.59 | 9,537,600 | — | — |
| 1985-12-24 | $0.58 | $0.58 | 13,598,400 | — | — |
| 1985-12-23 | $0.58 | $0.58 | 22,387,200 | — | — |
| 1985-12-20 | $0.59 | $0.59 | 25,416,000 | — | — |
| 1985-12-19 | $0.60 | $0.60 | 27,772,800 | — | — |
| 1985-12-18 | $0.60 | $0.60 | 24,316,800 | — | — |
| 1985-12-17 | $0.62 | $0.62 | 31,944,000 | — | — |
| 1985-12-16 | $0.64 | $0.64 | 32,496,000 | — | — |
| 1985-12-13 | $0.64 | $0.64 | 41,054,400 | — | — |
| 1985-12-12 | $0.62 | $0.62 | 29,697,600 | — | — |
| 1985-12-11 | $0.63 | $0.63 | 41,505,600 | — | — |
| 1985-12-10 | $0.62 | $0.62 | 43,132,800 | — | — |
| 1985-12-09 | $0.62 | $0.62 | 29,059,200 | — | — |
| 1985-12-06 | $0.61 | $0.61 | 35,083,200 | — | — |
| 1985-12-05 | $0.62 | $0.62 | 84,902,400 | — | — |
| 1985-12-04 | $0.61 | $0.61 | 37,953,600 | — | — |
| 1985-12-03 | $0.59 | $0.59 | 14,289,600 | — | — |
| 1985-12-02 | $0.58 | $0.58 | 12,388,800 | — | — |
| 1985-11-29 | $0.59 | $0.59 | 14,212,800 | — | — |
| 1985-11-27 | $0.60 | $0.60 | 42,072,000 | — | — |
| 1985-11-26 | $0.58 | $0.58 | 21,302,400 | — | — |
| 1985-11-25 | $0.58 | $0.58 | 15,744,000 | — | — |
| 1985-11-22 | $0.59 | $0.59 | 36,436,800 | — | — |
| 1985-11-21 | $0.60 | $0.60 | 29,640,000 | — | — |
| 1985-11-20 | $0.59 | $0.59 | 53,913,600 | — | — |
| 1985-11-19 | $0.61 | $0.61 | 119,664,000 | — | — |
| 1985-11-18 | $0.58 | $0.58 | 30,758,400 | — | — |
| 1985-11-15 | $0.58 | $0.58 | 49,089,600 | — | — |
| 1985-11-14 | $0.56 | $0.56 | 25,214,400 | — | — |
| 1985-11-13 | $0.56 | $0.56 | 17,126,400 | — | — |
| 1985-11-12 | $0.56 | $0.56 | 44,073,600 | — | — |
| 1985-11-11 | $0.56 | $0.56 | 30,374,400 | — | — |
| 1985-11-08 | $0.55 | $0.55 | 23,961,600 | — | — |
| 1985-11-07 | $0.55 | $0.55 | 80,779,200 | — | — |
| 1985-11-06 | $0.54 | $0.54 | 56,659,200 | — | — |
| 1985-11-05 | $0.52 | $0.52 | 24,211,200 | — | — |
| 1985-11-04 | $0.52 | $0.52 | 24,691,200 | — | — |
| 1985-11-01 | $0.54 | $0.54 | 19,108,800 | — | — |
| 1985-10-31 | $0.53 | $0.53 | 14,452,800 | — | — |
| 1985-10-30 | $0.54 | $0.54 | 24,921,600 | — | — |
| 1985-10-29 | $0.54 | $0.54 | 30,408,000 | — | — |
| 1985-10-28 | $0.52 | $0.52 | 24,297,600 | — | — |
| 1985-10-25 | $0.52 | $0.52 | 48,571,200 | — | — |
| 1985-10-24 | $0.53 | $0.53 | 100,291,200 | — | — |
| 1985-10-23 | $0.51 | $0.51 | 32,294,400 | — | — |
| 1985-10-22 | $0.49 | $0.49 | 33,561,600 | — | — |
| 1985-10-21 | $0.47 | $0.47 | 18,355,200 | — | — |
| 1985-10-18 | $0.47 | $0.47 | 31,176,000 | — | — |
| 1985-10-17 | $0.49 | $0.49 | 16,118,400 | — | — |
| 1985-10-16 | $0.51 | $0.51 | 16,214,400 | — | — |
| 1985-10-15 | $0.49 | $0.49 | 23,140,800 | — | — |
| 1985-10-14 | $0.51 | $0.51 | 35,539,200 | — | — |
| 1985-10-11 | $0.48 | $0.48 | 53,438,400 | — | — |
| 1985-10-10 | $0.45 | $0.45 | 71,107,200 | — | — |
| 1985-10-09 | $0.48 | $0.48 | 20,817,600 | — | — |
| 1985-10-08 | $0.47 | $0.47 | 44,217,600 | — | — |
| 1985-10-07 | $0.48 | $0.48 | 32,222,400 | — | — |
| 1985-10-04 | $0.50 | $0.50 | 32,721,600 | — | — |
| 1985-10-03 | $0.51 | $0.51 | 40,128,000 | — | — |
| 1985-10-02 | $0.52 | $0.52 | 24,585,600 | — | — |
| 1985-10-01 | $0.54 | $0.54 | 12,724,800 | — | — |
| 1985-09-30 | $0.54 | $0.54 | 20,198,400 | — | — |
| 1985-09-26 | $0.54 | $0.54 | 26,140,800 | — | — |
| 1985-09-25 | $0.53 | $0.53 | 13,430,400 | — | — |
| 1985-09-24 | $0.55 | $0.55 | 13,180,800 | — | — |
| 1985-09-23 | $0.56 | $0.56 | 26,860,800 | — | — |
| 1985-09-20 | $0.55 | $0.55 | 24,067,200 | — | — |
| 1985-09-19 | $0.55 | $0.55 | 47,990,400 | — | — |
| 1985-09-18 | $0.53 | $0.53 | 40,747,200 | — | — |
| 1985-09-17 | $0.51 | $0.51 | 16,113,600 | — | — |
| 1985-09-16 | $0.53 | $0.53 | 36,225,600 | — | — |
| 1985-09-13 | $0.53 | $0.53 | 42,388,800 | — | — |
| 1985-09-12 | $0.54 | $0.54 | 51,787,200 | — | — |
| 1985-09-11 | $0.53 | $0.53 | 26,083,200 | — | — |
| 1985-09-10 | $0.54 | $0.54 | 17,160,000 | — | — |
| 1985-09-09 | $0.55 | $0.55 | 20,092,800 | — | — |
| 1985-09-06 | $0.53 | $0.53 | 28,656,000 | — | — |
| 1985-09-05 | $0.52 | $0.52 | 37,296,000 | — | — |
| 1985-09-04 | $0.53 | $0.53 | 8,068,800 | — | — |
| 1985-09-03 | $0.54 | $0.54 | 5,212,800 | — | — |
| 1985-08-30 | $0.54 | $0.54 | 8,856,000 | — | — |
| 1985-08-29 | $0.54 | $0.54 | 9,628,800 | — | — |
| 1985-08-28 | $0.54 | $0.54 | 8,827,200 | — | — |
| 1985-08-27 | $0.54 | $0.54 | 6,216,000 | — | — |
| 1985-08-26 | $0.54 | $0.54 | 12,537,600 | — | — |
| 1985-08-23 | $0.54 | $0.54 | 12,945,600 | — | — |
| 1985-08-22 | $0.55 | $0.55 | 15,897,600 | — | — |
| 1985-08-21 | $0.55 | $0.55 | 11,587,200 | — | — |
| 1985-08-20 | $0.55 | $0.55 | 30,436,800 | — | — |
| 1985-08-19 | $0.53 | $0.53 | 28,132,800 | — | — |
| 1985-08-16 | $0.55 | $0.55 | 16,041,600 | — | — |
| 1985-08-15 | $0.56 | $0.56 | 26,217,600 | — | — |
| 1985-08-14 | $0.57 | $0.57 | 18,268,800 | — | — |
| 1985-08-13 | $0.58 | $0.58 | 22,843,200 | — | — |
| 1985-08-12 | $0.59 | $0.59 | 16,809,600 | — | — |
| 1985-08-09 | $0.60 | $0.60 | 10,248,000 | — | — |
| 1985-08-08 | $0.60 | $0.60 | 36,638,400 | — | — |
| 1985-08-07 | $0.59 | $0.59 | 17,524,800 | — | — |
| 1985-08-06 | $0.59 | $0.59 | 22,704,000 | — | — |
| 1985-08-05 | $0.61 | $0.61 | 23,304,000 | — | — |
| 1985-08-02 | $0.61 | $0.61 | 26,736,000 | — | — |
| 1985-08-01 | $0.61 | $0.61 | 47,001,600 | — | — |
| 1985-07-31 | $0.59 | $0.59 | 34,041,600 | — | — |
| 1985-07-30 | $0.57 | $0.57 | 32,337,600 | — | — |
| 1985-07-29 | $0.57 | $0.57 | 35,112,000 | — | — |
| 1985-07-26 | $0.60 | $0.60 | 28,838,400 | — | — |
| 1985-07-25 | $0.62 | $0.62 | 27,480,000 | — | — |
| 1985-07-24 | $0.61 | $0.61 | 30,057,600 | — | — |
| 1985-07-23 | $0.60 | $0.60 | 92,908,800 | — | — |
| 1985-07-22 | $0.60 | $0.60 | 26,678,400 | — | — |
| 1985-07-19 | $0.59 | $0.59 | 32,620,800 | — | — |
| 1985-07-18 | $0.59 | $0.59 | 49,996,800 | — | — |
| 1985-07-17 | $0.59 | $0.59 | 96,259,200 | — | — |
| 1985-07-16 | $0.57 | $0.57 | 23,443,200 | — | — |
| 1985-07-15 | $0.57 | $0.57 | 26,620,800 | — | — |
| 1985-07-12 | $0.55 | $0.55 | 19,612,800 | — | — |
| 1985-07-11 | $0.55 | $0.55 | 25,094,400 | — | — |
| 1985-07-10 | $0.56 | $0.56 | 28,646,400 | — | — |
| 1985-07-09 | $0.55 | $0.55 | 27,537,600 | — | — |
| 1985-07-08 | $0.55 | $0.55 | 21,633,600 | — | — |
| 1985-07-05 | $0.56 | $0.56 | 16,440,000 | — | — |
| 1985-07-03 | $0.55 | $0.55 | 19,166,400 | — | — |
| 1985-07-02 | $0.56 | $0.56 | 24,446,400 | — | — |
| 1985-07-01 | $0.55 | $0.55 | 13,296,000 | — | — |
| 1985-06-28 | $0.54 | $0.54 | 32,942,400 | — | — |
| 1985-06-27 | $0.55 | $0.55 | 34,219,200 | — | — |
| 1985-06-26 | $0.54 | $0.54 | 46,622,400 | — | — |
| 1985-06-25 | $0.51 | $0.51 | 75,124,800 | — | — |
| 1985-06-24 | $0.51 | $0.51 | 37,281,600 | — | — |
| 1985-06-21 | $0.50 | $0.50 | 59,414,400 | — | — |
| 1985-06-20 | $0.48 | $0.48 | 20,486,400 | — | — |
| 1985-06-19 | $0.49 | $0.49 | 41,913,600 | — | — |
| 1985-06-18 | $0.48 | $0.48 | 47,520,000 | — | — |
| 1985-06-17 | $0.49 | $0.49 | 54,835,200 | — | — |
| 1985-06-14 | $0.51 | $0.51 | 78,988,800 | — | — |
| 1985-06-13 | $0.51 | $0.51 | 47,131,200 | — | — |
| 1985-06-12 | $0.52 | $0.52 | 39,590,400 | — | — |
| 1985-06-11 | $0.54 | $0.54 | 67,123,200 | — | — |
| 1985-06-10 | $0.55 | $0.55 | 39,369,600 | — | — |
| 1985-06-07 | $0.54 | $0.54 | 19,924,800 | — | — |
| 1985-06-06 | $0.54 | $0.54 | 46,219,200 | — | — |
| 1985-06-05 | $0.53 | $0.53 | 31,214,400 | — | — |
| 1985-06-04 | $0.55 | $0.55 | 25,977,600 | — | — |
| 1985-06-03 | $0.55 | $0.55 | 35,952,000 | — | — |
| 1985-05-31 | $0.55 | $0.55 | 32,323,200 | — | — |
| 1985-05-30 | $0.53 | $0.53 | 42,345,600 | — | — |
| 1985-05-29 | $0.56 | $0.56 | 13,166,400 | — | — |
| 1985-05-28 | $0.56 | $0.56 | 18,614,400 | — | — |
| 1985-05-24 | $0.57 | $0.57 | 30,086,400 | — | — |
| 1985-05-23 | $0.57 | $0.57 | 12,734,400 | — | — |
| 1985-05-22 | $0.58 | $0.58 | 17,568,000 | — | — |
| 1985-05-21 | $0.58 | $0.58 | 24,715,200 | — | — |
| 1985-05-20 | $0.58 | $0.58 | 35,188,800 | — | — |
| 1985-05-17 | $0.57 | $0.57 | 17,467,200 | — | — |
| 1985-05-16 | $0.58 | $0.58 | 15,052,800 | — | — |
| 1985-05-15 | $0.57 | $0.57 | 31,363,200 | — | — |
| 1985-05-14 | $0.56 | $0.56 | 29,328,000 | — | — |
| 1985-05-13 | $0.58 | $0.58 | 59,620,800 | — | — |
| 1985-05-10 | $0.59 | $0.59 | 45,326,400 | — | — |
| 1985-05-09 | $0.54 | $0.54 | 27,494,400 | — | — |
| 1985-05-08 | $0.55 | $0.55 | 11,054,400 | — | — |
| 1985-05-07 | $0.54 | $0.54 | 23,304,000 | — | — |
| 1985-05-06 | $0.53 | $0.53 | 16,814,400 | — | — |
| 1985-05-03 | $0.55 | $0.55 | 23,702,400 | — | — |
| 1985-05-02 | $0.56 | $0.56 | 8,755,200 | — | — |
| 1985-05-01 | $0.56 | $0.56 | 19,166,400 | — | — |
| 1985-04-30 | $0.57 | $0.57 | 21,172,800 | — | — |
| 1985-04-29 | $0.55 | $0.55 | 12,979,200 | — | — |
| 1985-04-26 | $0.58 | $0.58 | 13,670,400 | — | — |
| 1985-04-25 | $0.58 | $0.58 | 19,156,800 | — | — |
| 1985-04-24 | $0.57 | $0.57 | 26,020,800 | — | — |
| 1985-04-23 | $0.57 | $0.57 | 23,875,200 | — | — |
| 1985-04-22 | $0.57 | $0.57 | 13,948,800 | — | — |
| 1985-04-19 | $0.59 | $0.59 | 13,003,200 | — | — |
| 1985-04-18 | $0.59 | $0.59 | 48,691,200 | — | — |
| 1985-04-17 | $0.61 | $0.61 | 23,068,800 | — | — |
| 1985-04-16 | $0.60 | $0.60 | 26,644,800 | — | — |
| 1985-04-15 | $0.59 | $0.59 | 11,942,400 | — | — |
| 1985-04-12 | $0.59 | $0.59 | 25,334,400 | — | — |
| 1985-04-11 | $0.57 | $0.57 | 22,939,200 | — | — |
| 1985-04-10 | $0.57 | $0.57 | 18,158,400 | — | — |
| 1985-04-09 | $0.56 | $0.56 | 9,470,400 | — | — |
| 1985-04-08 | $0.55 | $0.55 | 8,246,400 | — | — |
| 1985-04-04 | $0.57 | $0.57 | 11,380,800 | — | — |
| 1985-04-03 | $0.57 | $0.57 | 10,267,200 | — | — |
| 1985-04-02 | $0.59 | $0.59 | 16,867,200 | — | — |
| 1985-04-01 | $0.60 | $0.60 | 34,238,400 | — | — |
| 1985-03-29 | $0.58 | $0.58 | 24,777,600 | — | — |
| 1985-03-28 | $0.57 | $0.57 | 25,795,200 | — | — |
| 1985-03-27 | $0.55 | $0.55 | 24,763,200 | — | — |
| 1985-03-26 | $0.54 | $0.54 | 13,406,400 | — | — |
| 1985-03-25 | $0.53 | $0.53 | 19,992,000 | — | — |
| 1985-03-22 | $0.56 | $0.56 | 24,614,400 | — | — |
| 1985-03-21 | $0.56 | $0.56 | 16,507,200 | — | — |
| 1985-03-20 | $0.57 | $0.57 | 16,622,400 | — | — |
| 1985-03-19 | $0.58 | $0.58 | 27,273,600 | — | — |
| 1985-03-18 | $0.54 | $0.54 | 21,840,000 | — | — |
| 1985-03-15 | $0.52 | $0.52 | 25,939,200 | — | — |
| 1985-03-14 | $0.51 | $0.51 | 41,649,600 | — | — |
| 1985-03-13 | $0.52 | $0.52 | 32,688,000 | — | — |
| 1985-03-12 | $0.55 | $0.55 | 23,644,800 | — | — |
| 1985-03-11 | $0.53 | $0.53 | 23,764,800 | — | — |
| 1985-03-08 | $0.53 | $0.53 | 12,696,000 | — | — |
| 1985-03-07 | $0.54 | $0.54 | 35,078,400 | — | — |
| 1985-03-06 | $0.54 | $0.54 | 38,529,600 | — | — |
| 1985-03-05 | $0.55 | $0.55 | 25,267,200 | — | — |
| 1985-03-04 | $0.57 | $0.57 | 15,081,600 | — | — |
| 1985-03-01 | $0.58 | $0.58 | 30,768,000 | — | — |
| 1985-02-28 | $0.58 | $0.58 | 10,204,800 | — | — |
| 1985-02-27 | $0.57 | $0.57 | 18,384,000 | — | — |
| 1985-02-26 | $0.59 | $0.59 | 18,552,000 | — | — |
| 1985-02-25 | $0.59 | $0.59 | 27,364,800 | — | — |
| 1985-02-22 | $0.60 | $0.60 | 12,340,800 | — | — |
| 1985-02-21 | $0.60 | $0.60 | 31,041,600 | — | — |
| 1985-02-20 | $0.60 | $0.60 | 21,312,000 | — | — |
| 1985-02-19 | $0.58 | $0.58 | 26,160,000 | — | — |
| 1985-02-15 | $0.59 | $0.59 | 35,371,200 | — | — |
| 1985-02-14 | $0.63 | $0.63 | 47,760,000 | — | — |
| 1985-02-13 | $0.65 | $0.65 | 51,134,400 | — | — |
| 1985-02-12 | $0.65 | $0.65 | 35,875,200 | — | — |
| 1985-02-11 | $0.65 | $0.65 | 20,260,800 | — | — |
| 1985-02-08 | $0.64 | $0.64 | 18,336,000 | — | — |
| 1985-02-07 | $0.63 | $0.63 | 25,804,800 | — | — |
| 1985-02-06 | $0.64 | $0.64 | 35,611,200 | — | — |
| 1985-02-05 | $0.66 | $0.66 | 25,852,800 | — | — |
| 1985-02-04 | $0.66 | $0.66 | 21,345,600 | — | — |
| 1985-02-01 | $0.63 | $0.63 | 17,068,800 | — | — |
| 1985-01-31 | $0.64 | $0.64 | 20,702,400 | — | — |
| 1985-01-30 | $0.65 | $0.65 | 31,732,800 | — | — |
| 1985-01-29 | $0.65 | $0.65 | 27,235,200 | — | — |
| 1985-01-28 | $0.64 | $0.64 | 26,284,800 | — | — |
| 1985-01-25 | $0.66 | $0.66 | 24,835,200 | — | — |
| 1985-01-24 | $0.66 | $0.66 | 31,065,600 | — | — |
| 1985-01-23 | $0.66 | $0.66 | 20,083,200 | — | — |
| 1985-01-22 | $0.67 | $0.67 | 31,905,600 | — | — |
| 1985-01-21 | $0.66 | $0.66 | 33,657,600 | — | — |
| 1985-01-18 | $0.65 | $0.65 | 29,054,400 | — | — |
| 1985-01-17 | $0.64 | $0.64 | 26,764,800 | — | — |
| 1985-01-16 | $0.65 | $0.65 | 44,774,400 | — | — |
| 1985-01-15 | $0.65 | $0.65 | 61,353,600 | — | — |
| 1985-01-14 | $0.65 | $0.65 | 42,153,600 | — | — |
| 1985-01-11 | $0.64 | $0.64 | 33,379,200 | — | — |
| 1985-01-10 | $0.63 | $0.63 | 31,646,400 | — | — |
| 1985-01-09 | $0.60 | $0.60 | 16,881,600 | — | — |
| 1985-01-08 | $0.59 | $0.59 | 33,734,400 | — | — |
| 1985-01-07 | $0.61 | $0.61 | 12,465,600 | — | — |
| 1985-01-04 | $0.59 | $0.59 | 11,688,000 | — | — |
| 1985-01-03 | $0.58 | $0.58 | 31,075,200 | — | — |
| 1985-01-02 | $0.57 | $0.57 | 27,259,200 | — | — |