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
- 1984-05-04 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 | $0.23 | $0.23 | 1,084,500 | — | — |
| 1985-12-30 | $0.22 | $0.22 | 481,500 | — | — |
| 1985-12-27 | $0.21 | $0.21 | 2,133,000 | — | — |
| 1985-12-26 | $0.20 | $0.20 | 3,645,000 | — | — |
| 1985-12-24 | $0.20 | $0.20 | 990,000 | — | — |
| 1985-12-23 | $0.20 | $0.20 | 585,000 | — | — |
| 1985-12-20 | $0.20 | $0.20 | 954,000 | — | — |
| 1985-12-19 | $0.20 | $0.20 | 837,000 | — | — |
| 1985-12-18 | $0.20 | $0.20 | 418,500 | — | — |
| 1985-12-17 | $0.20 | $0.20 | 2,110,500 | — | — |
| 1985-12-16 | $0.20 | $0.20 | 81,000 | — | — |
| 1985-12-13 | $0.20 | $0.20 | 3,465,000 | — | — |
| 1985-12-12 | $0.20 | $0.20 | 454,500 | — | — |
| 1985-12-11 | $0.20 | $0.20 | 594,000 | — | — |
| 1985-12-10 | $0.20 | $0.20 | 1,287,000 | — | — |
| 1985-12-09 | $0.20 | $0.20 | 58,500 | — | — |
| 1985-12-06 | $0.20 | $0.20 | 1,984,500 | — | — |
| 1985-12-05 | $0.21 | $0.21 | 1,674,000 | — | — |
| 1985-12-04 | $0.21 | $0.21 | 1,359,000 | — | — |
| 1985-12-03 | $0.20 | $0.20 | 211,500 | — | — |
| 1985-12-02 | $0.20 | $0.20 | 225,000 | — | — |
| 1985-11-29 | $0.20 | $0.20 | 247,500 | — | — |
| 1985-11-27 | $0.20 | $0.20 | 2,578,500 | — | — |
| 1985-11-26 | $0.20 | $0.20 | 2,421,000 | — | — |
| 1985-11-25 | $0.19 | $0.19 | 490,500 | — | — |
| 1985-11-22 | $0.19 | $0.19 | 256,500 | — | — |
| 1985-11-21 | $0.19 | $0.19 | 864,000 | — | — |
| 1985-11-20 | $0.19 | $0.19 | 1,836,000 | — | — |
| 1985-11-19 | $0.18 | $0.18 | 3,663,000 | — | — |
| 1985-11-18 | $0.18 | $0.18 | 445,500 | — | — |
| 1985-11-15 | $0.18 | $0.18 | 409,500 | — | — |
| 1985-11-14 | $0.18 | $0.18 | 571,500 | — | — |
| 1985-11-13 | $0.17 | $0.17 | 594,000 | — | — |
| 1985-11-12 | $0.17 | $0.17 | 175,500 | — | — |
| 1985-11-11 | $0.18 | $0.18 | 198,000 | — | — |
| 1985-11-08 | $0.18 | $0.17 | 265,500 | — | — |
| 1985-11-07 | $0.18 | $0.18 | 373,500 | — | — |
| 1985-11-06 | $0.18 | $0.18 | 711,000 | — | — |
| 1985-11-05 | $0.18 | $0.18 | 216,000 | — | — |
| 1985-11-04 | $0.18 | $0.18 | 769,500 | — | — |
| 1985-11-01 | $0.19 | $0.19 | 2,092,500 | — | — |
| 1985-10-31 | $0.19 | $0.19 | 1,026,000 | — | — |
| 1985-10-30 | $0.19 | $0.19 | 4,995,000 | — | — |
| 1985-10-29 | $0.19 | $0.19 | 4,752,000 | — | — |
| 1985-10-28 | $0.19 | $0.19 | 1,084,500 | — | — |
| 1985-10-25 | $0.19 | $0.19 | 828,000 | — | — |
| 1985-10-24 | $0.19 | $0.19 | 6,849,000 | — | — |
| 1985-10-23 | $0.18 | $0.18 | 6,138,000 | — | — |
| 1985-10-22 | $0.19 | $0.19 | 535,500 | — | — |
| 1985-10-21 | $0.18 | $0.17 | 783,000 | — | — |
| 1985-10-18 | $0.17 | $0.17 | 1,629,000 | — | — |
| 1985-10-17 | $0.16 | $0.16 | 535,500 | — | — |
| 1985-10-16 | $0.16 | $0.16 | 990,000 | — | — |
| 1985-10-15 | $0.16 | $0.16 | 589,500 | — | — |
| 1985-10-14 | $0.16 | $0.16 | 805,500 | — | — |
| 1985-10-11 | $0.16 | $0.16 | 576,000 | — | — |
| 1985-10-10 | $0.15 | $0.15 | 1,773,000 | — | — |
| 1985-10-09 | $0.14 | $0.14 | 1,030,500 | — | — |
| 1985-10-08 | $0.15 | $0.15 | 742,500 | — | — |
| 1985-10-07 | $0.16 | $0.16 | 531,000 | — | — |
| 1985-10-04 | $0.16 | $0.16 | 157,500 | — | — |
| 1985-10-03 | $0.16 | $0.16 | 454,500 | — | — |
| 1985-10-02 | $0.17 | $0.17 | 4,837,500 | — | — |
| 1985-10-01 | $0.18 | $0.17 | 2,034,000 | — | — |
| 1985-09-30 | $0.18 | $0.17 | 9,301,500 | — | — |
| 1985-09-26 | $0.18 | $0.17 | 675,000 | — | — |
| 1985-09-25 | $0.18 | $0.18 | 355,500 | — | — |
| 1985-09-24 | $0.18 | $0.18 | 427,500 | — | — |
| 1985-09-23 | $0.19 | $0.19 | 1,183,500 | — | — |
| 1985-09-20 | $0.19 | $0.19 | 652,500 | — | — |
| 1985-09-19 | $0.17 | $0.17 | 463,500 | — | — |
| 1985-09-18 | $0.17 | $0.17 | 585,000 | — | — |
| 1985-09-17 | $0.17 | $0.17 | 103,500 | — | — |
| 1985-09-16 | $0.17 | $0.17 | 139,500 | — | — |
| 1985-09-13 | $0.17 | $0.17 | 801,000 | — | — |
| 1985-09-12 | $0.18 | $0.17 | 2,020,500 | — | — |
| 1985-09-11 | $0.17 | $0.17 | 2,457,000 | — | — |
| 1985-09-10 | $0.18 | $0.18 | 11,803,500 | — | — |
| 1985-09-09 | $0.20 | $0.20 | 274,500 | — | — |
| 1985-09-06 | $0.20 | $0.20 | 4,585,500 | — | — |
| 1985-09-05 | $0.21 | $0.21 | 94,500 | — | — |
| 1985-09-04 | $0.20 | $0.20 | 387,000 | — | — |
| 1985-09-03 | $0.21 | $0.21 | 432,000 | — | — |
| 1985-08-30 | $0.21 | $0.21 | 2,007,000 | — | — |
| 1985-08-29 | $0.22 | $0.22 | 4,446,000 | — | — |
| 1985-08-28 | $0.23 | $0.23 | 3,217,500 | — | — |
| 1985-08-27 | $0.22 | $0.22 | 2,628,000 | — | — |
| 1985-08-26 | $0.20 | $0.20 | 2,160,000 | — | — |
| 1985-08-23 | $0.21 | $0.21 | 3,474,000 | — | — |
| 1985-08-22 | $0.20 | $0.20 | 747,000 | — | — |
| 1985-08-21 | $0.20 | $0.20 | 787,500 | — | — |
| 1985-08-20 | $0.21 | $0.21 | 702,000 | — | — |
| 1985-08-19 | $0.20 | $0.20 | 585,000 | — | — |
| 1985-08-16 | $0.20 | $0.20 | 27,000 | — | — |
| 1985-08-15 | $0.21 | $0.21 | 1,831,500 | — | — |
| 1985-08-14 | $0.21 | $0.21 | 2,718,000 | — | — |
| 1985-08-13 | $0.21 | $0.21 | 1,944,000 | — | — |
| 1985-08-12 | $0.21 | $0.21 | 36,000 | — | — |
| 1985-08-09 | $0.21 | $0.21 | 873,000 | — | — |
| 1985-08-08 | $0.21 | $0.21 | 220,500 | — | — |
| 1985-08-07 | $0.21 | $0.21 | 2,385,000 | — | — |
| 1985-08-06 | $0.22 | $0.22 | 306,000 | — | — |
| 1985-08-05 | $0.22 | $0.22 | 850,500 | — | — |
| 1985-08-02 | $0.22 | $0.22 | 4,464,000 | — | — |
| 1985-08-01 | $0.22 | $0.22 | 1,876,500 | — | — |
| 1985-07-31 | $0.22 | $0.22 | 3,798,000 | — | — |
| 1985-07-30 | $0.21 | $0.21 | 139,500 | — | — |
| 1985-07-29 | $0.21 | $0.21 | 117,000 | — | — |
| 1985-07-26 | $0.21 | $0.21 | 648,000 | — | — |
| 1985-07-25 | $0.21 | $0.21 | 234,000 | — | — |
| 1985-07-24 | $0.21 | $0.21 | 400,500 | — | — |
| 1985-07-23 | $0.21 | $0.21 | 454,500 | — | — |
| 1985-07-22 | $0.21 | $0.21 | 418,500 | — | — |
| 1985-07-19 | $0.21 | $0.21 | 346,500 | — | — |
| 1985-07-18 | $0.21 | $0.21 | 3,888,000 | — | — |
| 1985-07-17 | $0.21 | $0.21 | 1,219,500 | — | — |
| 1985-07-16 | $0.21 | $0.21 | 162,000 | — | — |
| 1985-07-15 | $0.19 | $0.19 | 2,668,500 | — | — |
| 1985-07-12 | $0.19 | $0.19 | 4,972,500 | — | — |
| 1985-07-11 | $0.20 | $0.20 | 639,000 | — | — |
| 1985-07-10 | $0.20 | $0.20 | 1,422,000 | — | — |
| 1985-07-09 | $0.19 | $0.19 | 2,268,000 | — | — |
| 1985-07-08 | $0.19 | $0.19 | 1,921,500 | — | — |
| 1985-07-05 | $0.20 | $0.20 | 1,035,000 | — | — |
| 1985-07-03 | $0.20 | $0.20 | 1,534,500 | — | — |
| 1985-07-02 | $0.20 | $0.20 | 1,395,000 | — | — |
| 1985-07-01 | $0.21 | $0.21 | 742,500 | — | — |
| 1985-06-28 | $0.21 | $0.21 | 522,000 | — | — |
| 1985-06-27 | $0.21 | $0.21 | 2,943,000 | — | — |
| 1985-06-26 | $0.21 | $0.21 | 454,500 | — | — |
| 1985-06-25 | $0.21 | $0.21 | 2,632,500 | — | — |
| 1985-06-24 | $0.19 | $0.19 | 297,000 | — | — |
| 1985-06-21 | $0.19 | $0.19 | 2,677,500 | — | — |
| 1985-06-20 | $0.19 | $0.19 | 76,500 | — | — |
| 1985-06-19 | $0.19 | $0.19 | 337,500 | — | — |
| 1985-06-18 | $0.19 | $0.19 | 175,500 | — | — |
| 1985-06-17 | $0.19 | $0.19 | 193,500 | — | — |
| 1985-06-14 | $0.19 | $0.19 | 243,000 | — | — |
| 1985-06-13 | $0.19 | $0.19 | 423,000 | — | — |
| 1985-06-12 | $0.20 | $0.20 | 513,000 | — | — |
| 1985-06-11 | $0.20 | $0.20 | 274,500 | — | — |
| 1985-06-10 | $0.20 | $0.20 | 94,500 | — | — |
| 1985-06-07 | $0.21 | $0.21 | 171,000 | — | — |
| 1985-06-06 | $0.20 | $0.20 | 495,000 | — | — |
| 1985-06-05 | $0.20 | $0.20 | 634,500 | — | — |
| 1985-06-04 | $0.21 | $0.21 | 387,000 | — | — |
| 1985-06-03 | $0.21 | $0.21 | 328,500 | — | — |
| 1985-05-31 | $0.22 | $0.22 | 283,500 | — | — |
| 1985-05-30 | $0.23 | $0.23 | 468,000 | — | — |
| 1985-05-29 | $0.23 | $0.23 | 868,500 | — | — |
| 1985-05-28 | $0.23 | $0.23 | 657,000 | — | — |
| 1985-05-24 | $0.22 | $0.22 | 1,134,000 | — | — |
| 1985-05-23 | $0.23 | $0.23 | 1,417,500 | — | — |
| 1985-05-22 | $0.23 | $0.23 | 589,500 | — | — |
| 1985-05-21 | $0.23 | $0.23 | 513,000 | — | — |
| 1985-05-20 | $0.23 | $0.23 | 801,000 | — | — |
| 1985-05-17 | $0.23 | $0.23 | 3,627,000 | — | — |
| 1985-05-16 | $0.22 | $0.22 | 1,984,500 | — | — |
| 1985-05-15 | $0.22 | $0.22 | 675,000 | — | — |
| 1985-05-14 | $0.22 | $0.22 | 1,116,000 | — | — |
| 1985-05-13 | $0.22 | $0.22 | 747,000 | — | — |
| 1985-05-10 | $0.22 | $0.22 | 1,287,000 | — | — |
| 1985-05-09 | $0.22 | $0.22 | 1,692,000 | — | — |
| 1985-05-08 | $0.21 | $0.21 | 211,500 | — | — |
| 1985-05-07 | $0.21 | $0.21 | 6,165,000 | — | — |
| 1985-05-06 | $0.21 | $0.21 | 1,354,500 | — | — |
| 1985-05-03 | $0.21 | $0.21 | 4,000,500 | — | — |
| 1985-05-02 | $0.21 | $0.21 | 238,500 | — | — |
| 1985-05-01 | $0.21 | $0.21 | 1,012,500 | — | — |
| 1985-04-30 | $0.21 | $0.21 | 805,500 | — | — |
| 1985-04-29 | $0.22 | $0.22 | 4,189,500 | — | — |
| 1985-04-26 | $0.23 | $0.23 | 1,215,000 | — | — |
| 1985-04-25 | $0.23 | $0.23 | 117,000 | — | — |
| 1985-04-24 | $0.22 | $0.22 | 202,500 | — | — |
| 1985-04-23 | $0.23 | $0.23 | 310,500 | — | — |
| 1985-04-22 | $0.22 | $0.22 | 778,500 | — | — |
| 1985-04-19 | $0.23 | $0.23 | 2,763,000 | — | — |
| 1985-04-18 | $0.23 | $0.23 | 108,000 | — | — |
| 1985-04-17 | $0.23 | $0.23 | 292,500 | — | — |
| 1985-04-16 | $0.23 | $0.23 | 720,000 | — | — |
| 1985-04-15 | $0.23 | $0.23 | 85,500 | — | — |
| 1985-04-12 | $0.22 | $0.22 | 148,500 | — | — |
| 1985-04-11 | $0.23 | $0.23 | 216,000 | — | — |
| 1985-04-10 | $0.23 | $0.23 | 1,188,000 | — | — |
| 1985-04-09 | $0.23 | $0.23 | 234,000 | — | — |
| 1985-04-08 | $0.23 | $0.23 | 585,000 | — | — |
| 1985-04-04 | $0.22 | $0.22 | 193,500 | — | — |
| 1985-04-03 | $0.23 | $0.23 | 184,500 | — | — |
| 1985-04-02 | $0.22 | $0.22 | 378,000 | — | — |
| 1985-04-01 | $0.22 | $0.22 | 666,000 | — | — |
| 1985-03-29 | $0.22 | $0.22 | 1,791,000 | — | — |
| 1985-03-28 | $0.22 | $0.22 | 355,500 | — | — |
| 1985-03-27 | $0.23 | $0.23 | 2,682,000 | — | — |
| 1985-03-26 | $0.23 | $0.23 | 1,467,000 | — | — |
| 1985-03-25 | $0.23 | $0.23 | 1,359,000 | — | — |
| 1985-03-22 | $0.22 | $0.22 | 5,026,500 | — | — |
| 1985-03-21 | $0.22 | $0.22 | 315,000 | — | — |
| 1985-03-20 | $0.23 | $0.23 | 2,736,000 | — | — |
| 1985-03-19 | $0.24 | $0.24 | 220,500 | — | — |
| 1985-03-18 | $0.24 | $0.24 | 774,000 | — | — |
| 1985-03-15 | $0.24 | $0.24 | 972,000 | — | — |
| 1985-03-14 | $0.24 | $0.24 | 1,269,000 | — | — |
| 1985-03-13 | $0.24 | $0.24 | 603,000 | — | — |
| 1985-03-12 | $0.24 | $0.24 | 3,316,500 | — | — |
| 1985-03-11 | $0.25 | $0.25 | 2,313,000 | — | — |
| 1985-03-08 | $0.25 | $0.25 | 1,183,500 | — | — |
| 1985-03-07 | $0.26 | $0.26 | 4,950,000 | — | — |
| 1985-03-06 | $0.26 | $0.26 | 1,269,000 | — | — |
| 1985-03-05 | $0.26 | $0.26 | 7,690,500 | — | — |
| 1985-03-04 | $0.25 | $0.25 | 3,492,000 | — | — |
| 1985-03-01 | $0.24 | $0.24 | 6,268,500 | — | — |
| 1985-02-28 | $0.24 | $0.24 | 3,870,000 | — | — |
| 1985-02-27 | $0.22 | $0.22 | 756,000 | — | — |
| 1985-02-26 | $0.23 | $0.23 | 900,000 | — | — |
| 1985-02-25 | $0.23 | $0.23 | 805,500 | — | — |
| 1985-02-22 | $0.23 | $0.23 | 571,500 | — | — |
| 1985-02-21 | $0.24 | $0.24 | 517,500 | — | — |
| 1985-02-20 | $0.24 | $0.24 | 684,000 | — | — |
| 1985-02-19 | $0.25 | $0.25 | 895,500 | — | — |
| 1985-02-15 | $0.25 | $0.25 | 787,500 | — | — |
| 1985-02-14 | $0.25 | $0.25 | 2,020,500 | — | — |
| 1985-02-13 | $0.26 | $0.26 | 2,227,500 | — | — |
| 1985-02-12 | $0.26 | $0.26 | 1,336,500 | — | — |
| 1985-02-11 | $0.26 | $0.26 | 616,500 | — | — |
| 1985-02-08 | $0.26 | $0.26 | 1,233,000 | — | — |
| 1985-02-07 | $0.26 | $0.26 | 5,616,000 | — | — |
| 1985-02-06 | $0.26 | $0.26 | 3,132,000 | — | — |
| 1985-02-05 | $0.24 | $0.24 | 7,551,000 | — | — |
| 1985-02-04 | $0.23 | $0.23 | 1,962,000 | — | — |
| 1985-02-01 | $0.23 | $0.23 | 468,000 | — | — |
| 1985-01-31 | $0.23 | $0.23 | 769,500 | — | — |
| 1985-01-30 | $0.23 | $0.23 | 2,983,500 | — | — |
| 1985-01-29 | $0.23 | $0.23 | 2,902,500 | — | — |
| 1985-01-28 | $0.22 | $0.22 | 3,591,000 | — | — |
| 1985-01-25 | $0.24 | $0.24 | 2,308,500 | — | — |
| 1985-01-24 | $0.22 | $0.22 | 1,354,500 | — | — |
| 1985-01-23 | $0.20 | $0.20 | 724,500 | — | — |
| 1985-01-22 | $0.20 | $0.20 | 693,000 | — | — |
| 1985-01-21 | $0.20 | $0.20 | 1,314,000 | — | — |
| 1985-01-18 | $0.20 | $0.20 | 2,218,500 | — | — |
| 1985-01-17 | $0.19 | $0.19 | 2,115,000 | — | — |
| 1985-01-16 | $0.19 | $0.19 | 1,494,000 | — | — |
| 1985-01-15 | $0.18 | $0.18 | 1,588,500 | — | — |
| 1985-01-14 | $0.17 | $0.17 | 1,597,500 | — | — |
| 1985-01-11 | $0.16 | $0.16 | 562,500 | — | — |
| 1985-01-10 | $0.16 | $0.16 | 94,500 | — | — |
| 1985-01-09 | $0.15 | $0.15 | 1,890,000 | — | — |
| 1985-01-08 | $0.15 | $0.15 | 270,000 | — | — |
| 1985-01-07 | $0.16 | $0.16 | 414,000 | — | — |
| 1985-01-04 | $0.17 | $0.17 | 306,000 | — | — |
| 1985-01-03 | $0.18 | $0.18 | 139,500 | — | — |
| 1985-01-02 | $0.18 | $0.18 | 927,000 | — | — |