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 | $0.41 | $0.41 | 646,074 | — | — |
| 1985-12-30 | $0.41 | $0.41 | 880,130 | — | — |
| 1985-12-27 | $0.40 | $0.40 | 319,168 | — | — |
| 1985-12-26 | $0.39 | $0.39 | 702,170 | — | — |
| 1985-12-24 | $0.36 | $0.36 | 771,806 | — | — |
| 1985-12-23 | $0.30 | $0.30 | 34,818 | — | — |
| 1985-12-20 | $0.30 | $0.30 | 137,339 | — | — |
| 1985-12-19 | $0.29 | $0.29 | 63,834 | — | — |
| 1985-12-18 | $0.28 | $0.28 | 117,995 | — | — |
| 1985-12-17 | $0.28 | $0.28 | 83,177 | — | — |
| 1985-12-16 | $0.28 | $0.28 | 98,652 | — | — |
| 1985-12-13 | $0.30 | $0.30 | 42,556 | — | — |
| 1985-12-12 | $0.28 | $0.28 | 355,921 | — | — |
| 1985-12-11 | $0.28 | $0.28 | 77,374 | — | — |
| 1985-12-10 | $0.28 | $0.28 | 7,737 | — | — |
| 1985-12-09 | $0.28 | $0.28 | 79,308 | — | — |
| 1985-12-06 | $0.28 | $0.28 | 71,571 | — | — |
| 1985-12-05 | $0.29 | $0.29 | 71,571 | — | — |
| 1985-12-04 | $0.30 | $0.30 | 100,586 | — | — |
| 1985-12-03 | $0.29 | $0.29 | 3,869 | — | — |
| 1985-12-02 | $0.30 | $0.30 | 27,081 | — | — |
| 1985-11-29 | $0.30 | $0.30 | 17,409 | — | — |
| 1985-11-27 | $0.30 | $0.30 | 69,637 | — | — |
| 1985-11-26 | $0.30 | $0.30 | 162,486 | — | — |
| 1985-11-25 | $0.28 | $0.28 | 44,490 | — | — |
| 1985-11-22 | $0.28 | $0.28 | 75,440 | — | — |
| 1985-11-21 | $0.28 | $0.28 | 15,475 | — | — |
| 1985-11-20 | $0.30 | $0.30 | 125,733 | — | — |
| 1985-11-19 | $0.30 | $0.30 | 30,950 | — | — |
| 1985-11-18 | $0.28 | $0.28 | 7,737 | — | — |
| 1985-11-15 | $0.28 | $0.28 | 212,779 | — | — |
| 1985-11-14 | $0.29 | $0.29 | 83,177 | — | — |
| 1985-11-13 | $0.30 | $0.30 | 9,672 | — | — |
| 1985-11-12 | $0.30 | $0.30 | 30,950 | — | — |
| 1985-11-11 | $0.31 | $0.31 | 17,409 | — | — |
| 1985-11-08 | $0.31 | $0.31 | 46,424 | — | — |
| 1985-11-07 | $0.30 | $0.30 | 75,440 | — | — |
| 1985-11-06 | $0.28 | $0.28 | 116,061 | — | — |
| 1985-11-05 | $0.29 | $0.29 | 3,869 | — | — |
| 1985-11-04 | $0.30 | $0.30 | 11,606 | — | — |
| 1985-11-01 | $0.30 | $0.30 | 17,409 | — | — |
| 1985-10-31 | $0.31 | $0.31 | 44,490 | — | — |
| 1985-10-30 | $0.31 | $0.31 | 23,212 | — | — |
| 1985-10-29 | $0.32 | $0.32 | 23,212 | — | — |
| 1985-10-28 | $0.32 | $0.32 | 19,344 | — | — |
| 1985-10-25 | $0.32 | $0.32 | 9,672 | — | — |
| 1985-10-24 | $0.32 | $0.32 | 29,015 | — | — |
| 1985-10-23 | $0.31 | $0.31 | 38,687 | — | — |
| 1985-10-22 | $0.30 | $0.30 | 36,753 | — | — |
| 1985-10-21 | $0.30 | $0.30 | 17,409 | — | — |
| 1985-10-18 | $0.30 | $0.30 | 15,475 | — | — |
| 1985-10-17 | $0.30 | $0.30 | 54,162 | — | — |
| 1985-10-16 | $0.29 | $0.29 | 59,965 | — | — |
| 1985-10-15 | $0.29 | $0.29 | 15,475 | — | — |
| 1985-10-14 | $0.29 | $0.29 | 15,475 | — | — |
| 1985-10-11 | $0.29 | $0.29 | 42,556 | — | — |
| 1985-10-10 | $0.28 | $0.28 | 17,409 | — | — |
| 1985-10-09 | $0.28 | $0.28 | 13,540 | — | — |
| 1985-10-08 | $0.28 | $0.28 | 7,737 | — | — |
| 1985-10-07 | $0.28 | $0.28 | 83,177 | — | — |
| 1985-10-04 | $0.29 | $0.29 | 3,869 | — | — |
| 1985-10-03 | $0.30 | $0.30 | 0 | — | — |
| 1985-10-02 | $0.30 | $0.30 | 46,424 | — | — |
| 1985-10-01 | $0.30 | $0.30 | 224,385 | — | — |
| 1985-09-30 | $0.29 | $0.29 | 137,339 | — | — |
| 1985-09-26 | $0.28 | $0.28 | 3,869 | — | — |
| 1985-09-25 | $0.28 | $0.28 | 75,440 | — | — |
| 1985-09-24 | $0.28 | $0.28 | 21,278 | — | — |
| 1985-09-23 | $0.29 | $0.29 | 30,950 | — | — |
| 1985-09-20 | $0.28 | $0.28 | 7,737 | — | — |
| 1985-09-19 | $0.28 | $0.28 | 29,015 | — | — |
| 1985-09-18 | $0.28 | $0.28 | 150,879 | — | — |
| 1985-09-17 | $0.29 | $0.29 | 46,424 | — | — |
| 1985-09-16 | $0.30 | $0.30 | 77,374 | — | — |
| 1985-09-13 | $0.30 | $0.30 | 19,344 | — | — |
| 1985-09-12 | $0.30 | $0.30 | 9,672 | — | — |
| 1985-09-11 | $0.30 | $0.30 | 19,344 | — | — |
| 1985-09-10 | $0.29 | $0.29 | 42,556 | — | — |
| 1985-09-09 | $0.29 | $0.29 | 21,278 | — | — |
| 1985-09-06 | $0.30 | $0.30 | 3,869 | — | — |
| 1985-09-05 | $0.31 | $0.31 | 0 | — | — |
| 1985-09-04 | $0.31 | $0.31 | 13,540 | — | — |
| 1985-09-03 | $0.31 | $0.31 | 11,606 | — | — |
| 1985-08-30 | $0.31 | $0.31 | 162,486 | — | — |
| 1985-08-29 | $0.30 | $0.30 | 0 | — | — |
| 1985-08-28 | $0.30 | $0.30 | 34,818 | — | — |
| 1985-08-27 | $0.30 | $0.30 | 30,950 | — | — |
| 1985-08-26 | $0.30 | $0.30 | 1,934 | — | — |
| 1985-08-23 | $0.30 | $0.30 | 52,228 | — | — |
| 1985-08-22 | $0.30 | $0.30 | 13,540 | — | — |
| 1985-08-21 | $0.31 | $0.31 | 48,359 | — | — |
| 1985-08-20 | $0.32 | $0.32 | 48,359 | — | — |
| 1985-08-19 | $0.32 | $0.32 | 21,278 | — | — |
| 1985-08-16 | $0.32 | $0.32 | 30,950 | — | — |
| 1985-08-15 | $0.32 | $0.32 | 21,278 | — | — |
| 1985-08-14 | $0.32 | $0.32 | 0 | — | — |
| 1985-08-13 | $0.32 | $0.32 | 5,803 | — | — |
| 1985-08-12 | $0.32 | $0.32 | 29,015 | — | — |
| 1985-08-09 | $0.32 | $0.32 | 11,606 | — | — |
| 1985-08-08 | $0.32 | $0.32 | 79,308 | — | — |
| 1985-08-07 | $0.32 | $0.32 | 19,344 | — | — |
| 1985-08-06 | $0.33 | $0.33 | 13,540 | — | — |
| 1985-08-05 | $0.33 | $0.33 | 23,212 | — | — |
| 1985-08-02 | $0.33 | $0.33 | 1,934 | — | — |
| 1985-08-01 | $0.32 | $0.32 | 147,011 | — | — |
| 1985-07-31 | $0.34 | $0.34 | 131,536 | — | — |
| 1985-07-30 | $0.36 | $0.36 | 191,501 | — | — |
| 1985-07-29 | $0.35 | $0.35 | 38,687 | — | — |
| 1985-07-26 | $0.35 | $0.35 | 9,672 | — | — |
| 1985-07-25 | $0.34 | $0.34 | 119,930 | — | — |
| 1985-07-24 | $0.34 | $0.34 | 13,540 | — | — |
| 1985-07-23 | $0.35 | $0.35 | 25,147 | — | — |
| 1985-07-22 | $0.35 | $0.35 | 197,304 | — | — |
| 1985-07-19 | $0.35 | $0.35 | 90,915 | — | — |
| 1985-07-18 | $0.34 | $0.34 | 83,177 | — | — |
| 1985-07-17 | $0.34 | $0.34 | 50,293 | — | — |
| 1985-07-16 | $0.32 | $0.32 | 340,446 | — | — |
| 1985-07-15 | $0.32 | $0.32 | 21,278 | — | — |
| 1985-07-12 | $0.32 | $0.32 | 15,475 | — | — |
| 1985-07-11 | $0.32 | $0.32 | 1,934 | — | — |
| 1985-07-10 | $0.32 | $0.32 | 29,015 | — | — |
| 1985-07-09 | $0.34 | $0.34 | 19,344 | — | — |
| 1985-07-08 | $0.32 | $0.32 | 9,672 | — | — |
| 1985-07-05 | $0.32 | $0.32 | 27,081 | — | — |
| 1985-07-03 | $0.34 | $0.34 | 15,475 | — | — |
| 1985-07-02 | $0.34 | $0.34 | 11,606 | — | — |
| 1985-07-01 | $0.34 | $0.34 | 11,606 | — | — |
| 1985-06-28 | $0.35 | $0.35 | 112,192 | — | — |
| 1985-06-27 | $0.32 | $0.32 | 58,031 | — | — |
| 1985-06-26 | $0.32 | $0.32 | 0 | — | — |
| 1985-06-25 | $0.32 | $0.32 | 21,278 | — | — |
| 1985-06-24 | $0.34 | $0.34 | 23,212 | — | — |
| 1985-06-21 | $0.32 | $0.32 | 77,374 | — | — |
| 1985-06-20 | $0.34 | $0.34 | 7,737 | — | — |
| 1985-06-19 | $0.34 | $0.34 | 19,344 | — | — |
| 1985-06-18 | $0.33 | $0.33 | 100,586 | — | — |
| 1985-06-17 | $0.33 | $0.33 | 21,278 | — | — |
| 1985-06-14 | $0.33 | $0.33 | 9,672 | — | — |
| 1985-06-13 | $0.32 | $0.32 | 13,540 | — | — |
| 1985-06-12 | $0.33 | $0.33 | 30,950 | — | — |
| 1985-06-11 | $0.32 | $0.32 | 0 | — | — |
| 1985-06-10 | $0.32 | $0.32 | 29,015 | — | — |
| 1985-06-07 | $0.32 | $0.32 | 108,324 | — | — |
| 1985-06-06 | $0.32 | $0.32 | 837,574 | — | — |
| 1985-06-05 | $0.32 | $0.32 | 7,737 | — | — |
| 1985-06-04 | $0.31 | $0.31 | 40,621 | — | — |
| 1985-06-03 | $0.32 | $0.32 | 21,278 | — | — |
| 1985-05-31 | $0.33 | $0.33 | 96,718 | — | — |
| 1985-05-30 | $0.31 | $0.31 | 29,015 | — | — |
| 1985-05-29 | $0.32 | $0.32 | 160,551 | — | — |
| 1985-05-28 | $0.32 | $0.32 | 11,606 | — | — |
| 1985-05-24 | $0.32 | $0.32 | 112,192 | — | — |
| 1985-05-23 | $0.33 | $0.33 | 27,081 | — | — |
| 1985-05-22 | $0.32 | $0.32 | 19,344 | — | — |
| 1985-05-21 | $0.34 | $0.34 | 46,424 | — | — |
| 1985-05-20 | $0.33 | $0.33 | 40,621 | — | — |
| 1985-05-17 | $0.33 | $0.33 | 29,015 | — | — |
| 1985-05-16 | $0.33 | $0.33 | 5,803 | — | — |
| 1985-05-15 | $0.34 | $0.34 | 90,915 | — | — |
| 1985-05-14 | $0.35 | $0.35 | 0 | — | — |
| 1985-05-13 | $0.35 | $0.35 | 52,228 | — | — |
| 1985-05-10 | $0.35 | $0.35 | 21,278 | — | — |
| 1985-05-09 | $0.35 | $0.35 | 5,803 | — | — |
| 1985-05-08 | $0.35 | $0.35 | 0 | — | — |
| 1985-05-07 | $0.35 | $0.35 | 23,212 | — | — |
| 1985-05-06 | $0.35 | $0.35 | 1,934 | — | — |
| 1985-05-03 | $0.36 | $0.36 | 50,293 | — | — |
| 1985-05-02 | $0.36 | $0.36 | 29,015 | — | — |
| 1985-05-01 | $0.36 | $0.36 | 29,015 | — | — |
| 1985-04-30 | $0.37 | $0.37 | 42,556 | — | — |
| 1985-04-29 | $0.36 | $0.36 | 13,540 | — | — |
| 1985-04-26 | $0.37 | $0.37 | 135,405 | — | — |
| 1985-04-25 | $0.36 | $0.36 | 61,899 | — | — |
| 1985-04-24 | $0.36 | $0.36 | 168,289 | — | — |
| 1985-04-23 | $0.34 | $0.34 | 32,884 | — | — |
| 1985-04-22 | $0.34 | $0.34 | 13,540 | — | — |
| 1985-04-19 | $0.34 | $0.34 | 48,359 | — | — |
| 1985-04-18 | $0.34 | $0.34 | 0 | — | — |
| 1985-04-17 | $0.34 | $0.34 | 19,344 | — | — |
| 1985-04-16 | $0.34 | $0.34 | 67,702 | — | — |
| 1985-04-15 | $0.34 | $0.34 | 73,505 | — | — |
| 1985-04-12 | $0.35 | $0.35 | 7,737 | — | — |
| 1985-04-11 | $0.35 | $0.35 | 158,617 | — | — |
| 1985-04-10 | $0.35 | $0.35 | 46,424 | — | — |
| 1985-04-09 | $0.34 | $0.34 | 30,950 | — | — |
| 1985-04-08 | $0.34 | $0.34 | 13,540 | — | — |
| 1985-04-04 | $0.35 | $0.35 | 9,672 | — | — |
| 1985-04-03 | $0.36 | $0.36 | 25,147 | — | — |
| 1985-04-02 | $0.36 | $0.36 | 5,803 | — | — |
| 1985-04-01 | $0.36 | $0.36 | 19,344 | — | — |
| 1985-03-29 | $0.37 | $0.37 | 104,455 | — | — |
| 1985-03-28 | $0.36 | $0.36 | 100,586 | — | — |
| 1985-03-27 | $0.34 | $0.34 | 58,031 | — | — |
| 1985-03-26 | $0.33 | $0.33 | 52,228 | — | — |
| 1985-03-25 | $0.34 | $0.34 | 1,934 | — | — |
| 1985-03-22 | $0.34 | $0.34 | 25,147 | — | — |
| 1985-03-21 | $0.33 | $0.33 | 30,950 | — | — |
| 1985-03-20 | $0.34 | $0.34 | 7,737 | — | — |
| 1985-03-19 | $0.32 | $0.32 | 58,031 | — | — |
| 1985-03-18 | $0.32 | $0.32 | 67,702 | — | — |
| 1985-03-15 | $0.34 | $0.34 | 19,344 | — | — |
| 1985-03-14 | $0.34 | $0.34 | 15,475 | — | — |
| 1985-03-13 | $0.34 | $0.34 | 25,147 | — | — |
| 1985-03-12 | $0.34 | $0.34 | 29,015 | — | — |
| 1985-03-11 | $0.35 | $0.35 | 19,344 | — | — |
| 1985-03-08 | $0.35 | $0.35 | 11,606 | — | — |
| 1985-03-07 | $0.34 | $0.34 | 75,440 | — | — |
| 1985-03-06 | $0.35 | $0.35 | 34,818 | — | — |
| 1985-03-05 | $0.36 | $0.36 | 46,424 | — | — |
| 1985-03-04 | $0.36 | $0.36 | 5,803 | — | — |
| 1985-03-01 | $0.36 | $0.36 | 108,324 | — | — |
| 1985-02-28 | $0.36 | $0.36 | 32,884 | — | — |
| 1985-02-27 | $0.36 | $0.36 | 52,228 | — | — |
| 1985-02-26 | $0.36 | $0.36 | 36,753 | — | — |
| 1985-02-25 | $0.36 | $0.36 | 30,950 | — | — |
| 1985-02-22 | $0.36 | $0.36 | 23,212 | — | — |
| 1985-02-21 | $0.36 | $0.36 | 50,293 | — | — |
| 1985-02-20 | $0.35 | $0.35 | 69,637 | — | — |
| 1985-02-19 | $0.36 | $0.36 | 71,571 | — | — |
| 1985-02-15 | $0.37 | $0.37 | 52,228 | — | — |
| 1985-02-14 | $0.37 | $0.37 | 38,687 | — | — |
| 1985-02-13 | $0.37 | $0.37 | 11,606 | — | — |
| 1985-02-12 | $0.36 | $0.36 | 27,081 | — | — |
| 1985-02-11 | $0.36 | $0.36 | 48,359 | — | — |
| 1985-02-08 | $0.36 | $0.36 | 369,461 | — | — |
| 1985-02-07 | $0.38 | $0.38 | 42,556 | — | — |
| 1985-02-06 | $0.38 | $0.38 | 87,046 | — | — |
| 1985-02-05 | $0.37 | $0.37 | 121,864 | — | — |
| 1985-02-04 | $0.36 | $0.36 | 44,490 | — | — |
| 1985-02-01 | $0.37 | $0.37 | 87,046 | — | — |
| 1985-01-31 | $0.38 | $0.38 | 59,965 | — | — |
| 1985-01-30 | $0.39 | $0.39 | 270,809 | — | — |
| 1985-01-29 | $0.36 | $0.36 | 61,899 | — | — |
| 1985-01-28 | $0.36 | $0.36 | 73,505 | — | — |
| 1985-01-25 | $0.34 | $0.34 | 30,950 | — | — |
| 1985-01-24 | $0.34 | $0.34 | 328,840 | — | — |
| 1985-01-23 | $0.32 | $0.32 | 247,597 | — | — |
| 1985-01-22 | $0.30 | $0.30 | 7,737 | — | — |
| 1985-01-21 | $0.30 | $0.30 | 7,737 | — | — |
| 1985-01-18 | $0.31 | $0.31 | 29,015 | — | — |
| 1985-01-17 | $0.32 | $0.32 | 98,652 | — | — |
| 1985-01-16 | $0.30 | $0.30 | 25,147 | — | — |
| 1985-01-15 | $0.30 | $0.30 | 21,278 | — | — |
| 1985-01-14 | $0.31 | $0.31 | 179,895 | — | — |
| 1985-01-11 | $0.30 | $0.30 | 58,031 | — | — |
| 1985-01-10 | $0.30 | $0.30 | 7,737 | — | — |
| 1985-01-09 | $0.31 | $0.31 | 25,147 | — | — |
| 1985-01-08 | $0.31 | $0.31 | 9,672 | — | — |
| 1985-01-07 | $0.30 | $0.30 | 230,188 | — | — |
| 1985-01-04 | $0.32 | $0.32 | 48,359 | — | — |
| 1985-01-03 | $0.31 | $0.31 | 46,424 | — | — |
| 1985-01-02 | $0.28 | $0.28 | 294,022 | — | — |