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
- 1980-12-02 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 | $0.22 | $0.22 | 3,564,800 | — | — |
| 1985-12-30 | $0.22 | $0.22 | 6,764,800 | — | — |
| 1985-12-27 | $0.22 | $0.22 | 3,046,400 | — | — |
| 1985-12-26 | $0.22 | $0.22 | 979,200 | — | — |
| 1985-12-24 | $0.22 | $0.22 | 2,137,600 | — | — |
| 1985-12-23 | $0.22 | $0.22 | 3,859,200 | — | — |
| 1985-12-20 | $0.22 | $0.22 | 13,849,600 | — | — |
| 1985-12-19 | $0.22 | $0.22 | 3,968,000 | — | — |
| 1985-12-18 | $0.21 | $0.21 | 9,081,600 | — | — |
| 1985-12-17 | $0.22 | $0.22 | 9,664,000 | — | — |
| 1985-12-16 | $0.22 | $0.22 | 8,275,200 | — | — |
| 1985-12-13 | $0.22 | $0.22 | 21,459,200 | — | — |
| 1985-12-12 | $0.22 | $0.22 | 25,459,200 | — | — |
| 1985-12-11 | $0.21 | $0.21 | 8,108,800 | — | — |
| 1985-12-10 | $0.21 | $0.21 | 12,806,400 | — | — |
| 1985-12-09 | $0.21 | $0.21 | 7,065,600 | — | — |
| 1985-12-06 | $0.21 | $0.21 | 5,580,800 | — | — |
| 1985-12-05 | $0.21 | $0.21 | 11,865,600 | — | — |
| 1985-12-04 | $0.21 | $0.21 | 8,998,400 | — | — |
| 1985-12-03 | $0.20 | $0.20 | 16,793,600 | — | — |
| 1985-12-02 | $0.20 | $0.20 | 6,867,200 | — | — |
| 1985-11-29 | $0.21 | $0.21 | 5,094,400 | — | — |
| 1985-11-27 | $0.21 | $0.21 | 16,288,000 | — | — |
| 1985-11-26 | $0.21 | $0.21 | 7,027,200 | — | — |
| 1985-11-25 | $0.21 | $0.21 | 6,771,200 | — | — |
| 1985-11-22 | $0.21 | $0.21 | 14,483,200 | — | — |
| 1985-11-21 | $0.21 | $0.21 | 17,382,400 | — | — |
| 1985-11-20 | $0.20 | $0.20 | 7,456,000 | — | — |
| 1985-11-19 | $0.20 | $0.20 | 8,230,400 | — | — |
| 1985-11-18 | $0.19 | $0.19 | 13,139,200 | — | — |
| 1985-11-15 | $0.20 | $0.20 | 8,025,600 | — | — |
| 1985-11-14 | $0.20 | $0.20 | 6,368,000 | — | — |
| 1985-11-13 | $0.20 | $0.20 | 5,664,000 | — | — |
| 1985-11-12 | $0.21 | $0.21 | 8,006,400 | — | — |
| 1985-11-11 | $0.20 | $0.20 | 6,592,000 | — | — |
| 1985-11-08 | $0.21 | $0.21 | 8,224,000 | — | — |
| 1985-11-07 | $0.21 | $0.21 | 9,900,800 | — | — |
| 1985-11-06 | $0.21 | $0.21 | 6,323,200 | — | — |
| 1985-11-05 | $0.21 | $0.21 | 5,376,000 | — | — |
| 1985-11-04 | $0.21 | $0.21 | 1,587,200 | — | — |
| 1985-11-01 | $0.21 | $0.21 | 3,257,600 | — | — |
| 1985-10-31 | $0.21 | $0.21 | 6,124,800 | — | — |
| 1985-10-30 | $0.21 | $0.21 | 5,612,800 | — | — |
| 1985-10-29 | $0.21 | $0.21 | 11,046,400 | — | — |
| 1985-10-28 | $0.21 | $0.21 | 6,726,400 | — | — |
| 1985-10-25 | $0.21 | $0.21 | 4,204,800 | — | — |
| 1985-10-24 | $0.21 | $0.21 | 12,544,000 | — | — |
| 1985-10-23 | $0.22 | $0.22 | 6,521,600 | — | — |
| 1985-10-22 | $0.21 | $0.21 | 11,110,400 | — | — |
| 1985-10-21 | $0.22 | $0.22 | 4,409,600 | — | — |
| 1985-10-18 | $0.22 | $0.22 | 15,168,000 | — | — |
| 1985-10-17 | $0.22 | $0.22 | 28,332,800 | — | — |
| 1985-10-16 | $0.22 | $0.22 | 10,822,400 | — | — |
| 1985-10-15 | $0.22 | $0.22 | 9,708,800 | — | — |
| 1985-10-14 | $0.22 | $0.22 | 7,929,600 | — | — |
| 1985-10-11 | $0.22 | $0.22 | 15,718,400 | — | — |
| 1985-10-10 | $0.22 | $0.22 | 13,952,000 | — | — |
| 1985-10-09 | $0.22 | $0.22 | 20,819,200 | — | — |
| 1985-10-08 | $0.22 | $0.22 | 12,857,600 | — | — |
| 1985-10-07 | $0.22 | $0.22 | 31,251,200 | — | — |
| 1985-10-04 | $0.23 | $0.23 | 40,198,400 | — | — |
| 1985-10-03 | $0.21 | $0.21 | 11,244,800 | — | — |
| 1985-10-02 | $0.21 | $0.21 | 20,147,200 | — | — |
| 1985-10-01 | $0.22 | $0.22 | 32,377,600 | — | — |
| 1985-09-30 | $0.21 | $0.21 | 20,729,600 | — | — |
| 1985-09-26 | $0.21 | $0.21 | 26,937,600 | — | — |
| 1985-09-25 | $0.20 | $0.20 | 12,089,600 | — | — |
| 1985-09-24 | $0.20 | $0.20 | 8,358,400 | — | — |
| 1985-09-23 | $0.20 | $0.20 | 12,358,400 | — | — |
| 1985-09-20 | $0.19 | $0.19 | 2,924,800 | — | — |
| 1985-09-19 | $0.19 | $0.19 | 5,619,200 | — | — |
| 1985-09-18 | $0.18 | $0.18 | 4,115,200 | — | — |
| 1985-09-17 | $0.18 | $0.18 | 4,473,600 | — | — |
| 1985-09-16 | $0.19 | $0.19 | 5,177,600 | — | — |
| 1985-09-13 | $0.19 | $0.19 | 4,966,400 | — | — |
| 1985-09-12 | $0.20 | $0.20 | 5,689,600 | — | — |
| 1985-09-11 | $0.20 | $0.20 | 9,913,600 | — | — |
| 1985-09-10 | $0.20 | $0.20 | 6,150,400 | — | — |
| 1985-09-09 | $0.20 | $0.20 | 8,204,800 | — | — |
| 1985-09-06 | $0.20 | $0.20 | 3,987,200 | — | — |
| 1985-09-05 | $0.19 | $0.19 | 4,812,800 | — | — |
| 1985-09-04 | $0.20 | $0.20 | 6,867,200 | — | — |
| 1985-09-03 | $0.20 | $0.20 | 10,572,800 | — | — |
| 1985-08-30 | $0.20 | $0.20 | 9,017,600 | — | — |
| 1985-08-29 | $0.20 | $0.20 | 39,699,200 | — | — |
| 1985-08-28 | $0.19 | $0.19 | 23,052,800 | — | — |
| 1985-08-27 | $0.19 | $0.19 | 4,460,800 | — | — |
| 1985-08-26 | $0.19 | $0.19 | 7,404,800 | — | — |
| 1985-08-23 | $0.19 | $0.19 | 5,638,400 | — | — |
| 1985-08-22 | $0.18 | $0.18 | 3,494,400 | — | — |
| 1985-08-21 | $0.18 | $0.18 | 44,652,800 | — | — |
| 1985-08-20 | $0.18 | $0.18 | 5,510,400 | — | — |
| 1985-08-19 | $0.18 | $0.18 | 2,361,600 | — | — |
| 1985-08-16 | $0.18 | $0.18 | 1,292,800 | — | — |
| 1985-08-15 | $0.18 | $0.18 | 4,761,600 | — | — |
| 1985-08-14 | $0.18 | $0.18 | 3,360,000 | — | — |
| 1985-08-13 | $0.18 | $0.18 | 6,464,000 | — | — |
| 1985-08-12 | $0.18 | $0.18 | 4,000,000 | — | — |
| 1985-08-09 | $0.18 | $0.18 | 4,236,800 | — | — |
| 1985-08-08 | $0.18 | $0.18 | 1,632,000 | — | — |
| 1985-08-07 | $0.18 | $0.18 | 3,052,800 | — | — |
| 1985-08-06 | $0.18 | $0.18 | 3,891,200 | — | — |
| 1985-08-05 | $0.18 | $0.18 | 5,209,600 | — | — |
| 1985-08-02 | $0.18 | $0.18 | 4,998,400 | — | — |
| 1985-08-01 | $0.17 | $0.17 | 1,568,000 | — | — |
| 1985-07-31 | $0.18 | $0.18 | 2,924,800 | — | — |
| 1985-07-30 | $0.18 | $0.18 | 5,107,200 | — | — |
| 1985-07-29 | $0.18 | $0.18 | 7,110,400 | — | — |
| 1985-07-26 | $0.18 | $0.18 | 5,036,800 | — | — |
| 1985-07-25 | $0.18 | $0.18 | 4,211,200 | — | — |
| 1985-07-24 | $0.18 | $0.18 | 10,022,400 | — | — |
| 1985-07-23 | $0.18 | $0.18 | 7,916,800 | — | — |
| 1985-07-22 | $0.18 | $0.18 | 5,228,800 | — | — |
| 1985-07-19 | $0.18 | $0.18 | 7,353,600 | — | — |
| 1985-07-18 | $0.18 | $0.18 | 5,414,400 | — | — |
| 1985-07-17 | $0.18 | $0.18 | 17,107,200 | — | — |
| 1985-07-16 | $0.18 | $0.18 | 4,198,400 | — | — |
| 1985-07-15 | $0.18 | $0.18 | 18,016,000 | — | — |
| 1985-07-12 | $0.18 | $0.18 | 9,548,800 | — | — |
| 1985-07-11 | $0.18 | $0.18 | 18,822,400 | — | — |
| 1985-07-10 | $0.18 | $0.18 | 24,550,400 | — | — |
| 1985-07-09 | $0.17 | $0.17 | 4,460,800 | — | — |
| 1985-07-08 | $0.17 | $0.17 | 2,572,800 | — | — |
| 1985-07-05 | $0.17 | $0.17 | 3,398,400 | — | — |
| 1985-07-03 | $0.17 | $0.17 | 2,521,600 | — | — |
| 1985-07-02 | $0.17 | $0.17 | 10,790,400 | — | — |
| 1985-07-01 | $0.17 | $0.17 | 6,028,800 | — | — |
| 1985-06-28 | $0.17 | $0.17 | 11,712,000 | — | — |
| 1985-06-27 | $0.17 | $0.17 | 10,707,200 | — | — |
| 1985-06-26 | $0.17 | $0.17 | 3,443,200 | — | — |
| 1985-06-25 | $0.17 | $0.17 | 4,556,800 | — | — |
| 1985-06-24 | $0.17 | $0.17 | 10,188,800 | — | — |
| 1985-06-21 | $0.17 | $0.17 | 5,427,200 | — | — |
| 1985-06-20 | $0.17 | $0.17 | 7,852,800 | — | — |
| 1985-06-19 | $0.17 | $0.17 | 8,428,800 | — | — |
| 1985-06-18 | $0.16 | $0.16 | 4,486,400 | — | — |
| 1985-06-17 | $0.16 | $0.16 | 7,769,600 | — | — |
| 1985-06-14 | $0.16 | $0.16 | 8,768,000 | — | — |
| 1985-06-13 | $0.16 | $0.16 | 32,384,000 | — | — |
| 1985-06-12 | $0.16 | $0.16 | 6,758,400 | — | — |
| 1985-06-11 | $0.17 | $0.17 | 3,961,600 | — | — |
| 1985-06-10 | $0.17 | $0.17 | 4,211,200 | — | — |
| 1985-06-07 | $0.16 | $0.16 | 6,656,000 | — | — |
| 1985-06-06 | $0.17 | $0.17 | 5,792,000 | — | — |
| 1985-06-05 | $0.17 | $0.17 | 8,390,400 | — | — |
| 1985-06-04 | $0.17 | $0.17 | 6,316,800 | — | — |
| 1985-06-03 | $0.17 | $0.17 | 7,923,200 | — | — |
| 1985-05-31 | $0.17 | $0.17 | 7,052,800 | — | — |
| 1985-05-30 | $0.18 | $0.18 | 10,156,800 | — | — |
| 1985-05-29 | $0.18 | $0.18 | 15,084,800 | — | — |
| 1985-05-28 | $0.17 | $0.17 | 12,537,600 | — | — |
| 1985-05-24 | $0.17 | $0.17 | 2,534,400 | — | — |
| 1985-05-23 | $0.17 | $0.17 | 5,516,800 | — | — |
| 1985-05-22 | $0.17 | $0.17 | 12,454,400 | — | — |
| 1985-05-21 | $0.17 | $0.17 | 21,440,000 | — | — |
| 1985-05-20 | $0.18 | $0.18 | 16,889,600 | — | — |
| 1985-05-17 | $0.18 | $0.18 | 18,496,000 | — | — |
| 1985-05-16 | $0.17 | $0.17 | 5,081,600 | — | — |
| 1985-05-15 | $0.16 | $0.16 | 12,556,800 | — | — |
| 1985-05-14 | $0.16 | $0.16 | 5,644,800 | — | — |
| 1985-05-13 | $0.16 | $0.16 | 3,731,200 | — | — |
| 1985-05-10 | $0.16 | $0.16 | 4,339,200 | — | — |
| 1985-05-09 | $0.16 | $0.16 | 12,710,400 | — | — |
| 1985-05-08 | $0.16 | $0.16 | 6,310,400 | — | — |
| 1985-05-07 | $0.16 | $0.16 | 11,532,800 | — | — |
| 1985-05-06 | $0.16 | $0.16 | 9,331,200 | — | — |
| 1985-05-03 | $0.16 | $0.16 | 4,985,600 | — | — |
| 1985-05-02 | $0.16 | $0.16 | 9,452,800 | — | — |
| 1985-05-01 | $0.16 | $0.16 | 17,222,400 | — | — |
| 1985-04-30 | $0.15 | $0.15 | 7,072,000 | — | — |
| 1985-04-29 | $0.15 | $0.15 | 2,208,000 | — | — |
| 1985-04-26 | $0.16 | $0.16 | 4,473,600 | — | — |
| 1985-04-25 | $0.16 | $0.16 | 2,681,600 | — | — |
| 1985-04-24 | $0.16 | $0.16 | 2,182,400 | — | — |
| 1985-04-23 | $0.16 | $0.16 | 7,596,800 | — | — |
| 1985-04-22 | $0.16 | $0.16 | 4,761,600 | — | — |
| 1985-04-19 | $0.16 | $0.16 | 11,078,400 | — | — |
| 1985-04-18 | $0.16 | $0.16 | 39,622,400 | — | — |
| 1985-04-17 | $0.16 | $0.16 | 32,518,400 | — | — |
| 1985-04-16 | $0.15 | $0.15 | 16,640,000 | — | — |
| 1985-04-15 | $0.14 | $0.14 | 14,412,800 | — | — |
| 1985-04-12 | $0.14 | $0.14 | 2,675,200 | — | — |
| 1985-04-11 | $0.14 | $0.14 | 5,107,200 | — | — |
| 1985-04-10 | $0.14 | $0.14 | 17,657,600 | — | — |
| 1985-04-09 | $0.14 | $0.14 | 11,468,800 | — | — |
| 1985-04-08 | $0.13 | $0.13 | 5,856,000 | — | — |
| 1985-04-04 | $0.13 | $0.13 | 7,635,200 | — | — |
| 1985-04-03 | $0.13 | $0.13 | 3,795,200 | — | — |
| 1985-04-02 | $0.13 | $0.13 | 6,528,000 | — | — |
| 1985-04-01 | $0.14 | $0.14 | 2,476,800 | — | — |
| 1985-03-29 | $0.14 | $0.14 | 1,408,000 | — | — |
| 1985-03-28 | $0.13 | $0.13 | 2,073,600 | — | — |
| 1985-03-27 | $0.14 | $0.14 | 7,430,400 | — | — |
| 1985-03-26 | $0.14 | $0.14 | 5,536,000 | — | — |
| 1985-03-25 | $0.13 | $0.13 | 1,907,200 | — | — |
| 1985-03-22 | $0.14 | $0.14 | 992,000 | — | — |
| 1985-03-21 | $0.14 | $0.14 | 1,875,200 | — | — |
| 1985-03-20 | $0.14 | $0.14 | 2,086,400 | — | — |
| 1985-03-19 | $0.14 | $0.14 | 5,772,800 | — | — |
| 1985-03-18 | $0.14 | $0.14 | 4,736,000 | — | — |
| 1985-03-15 | $0.14 | $0.14 | 5,388,800 | — | — |
| 1985-03-14 | $0.13 | $0.13 | 3,846,400 | — | — |
| 1985-03-13 | $0.13 | $0.13 | 2,496,000 | — | — |
| 1985-03-12 | $0.13 | $0.13 | 5,676,800 | — | — |
| 1985-03-11 | $0.14 | $0.14 | 6,348,800 | — | — |
| 1985-03-08 | $0.14 | $0.14 | 4,550,400 | — | — |
| 1985-03-07 | $0.14 | $0.14 | 4,633,600 | — | — |
| 1985-03-06 | $0.14 | $0.14 | 11,104,000 | — | — |
| 1985-03-05 | $0.14 | $0.14 | 1,766,400 | — | — |
| 1985-03-04 | $0.14 | $0.14 | 6,233,600 | — | — |
| 1985-03-01 | $0.14 | $0.14 | 7,603,200 | — | — |
| 1985-02-28 | $0.14 | $0.14 | 8,499,200 | — | — |
| 1985-02-27 | $0.14 | $0.14 | 2,784,000 | — | — |
| 1985-02-26 | $0.15 | $0.15 | 12,492,800 | — | — |
| 1985-02-25 | $0.15 | $0.15 | 4,960,000 | — | — |
| 1985-02-22 | $0.15 | $0.15 | 5,017,600 | — | — |
| 1985-02-21 | $0.15 | $0.15 | 2,496,000 | — | — |
| 1985-02-20 | $0.15 | $0.15 | 13,830,400 | — | — |
| 1985-02-19 | $0.15 | $0.15 | 17,126,400 | — | — |
| 1985-02-15 | $0.15 | $0.15 | 4,377,600 | — | — |
| 1985-02-14 | $0.15 | $0.15 | 12,044,800 | — | — |
| 1985-02-13 | $0.15 | $0.15 | 2,208,000 | — | — |
| 1985-02-12 | $0.15 | $0.15 | 4,582,400 | — | — |
| 1985-02-11 | $0.15 | $0.15 | 4,435,200 | — | — |
| 1985-02-08 | $0.15 | $0.15 | 3,667,200 | — | — |
| 1985-02-07 | $0.15 | $0.15 | 4,480,000 | — | — |
| 1985-02-06 | $0.15 | $0.15 | 4,467,200 | — | — |
| 1985-02-05 | $0.15 | $0.15 | 7,904,000 | — | — |
| 1985-02-04 | $0.15 | $0.15 | 3,257,600 | — | — |
| 1985-02-01 | $0.14 | $0.14 | 3,059,200 | — | — |
| 1985-01-31 | $0.14 | $0.14 | 7,040,000 | — | — |
| 1985-01-30 | $0.15 | $0.15 | 12,595,200 | — | — |
| 1985-01-29 | $0.15 | $0.15 | 3,942,400 | — | — |
| 1985-01-28 | $0.15 | $0.15 | 5,440,000 | — | — |
| 1985-01-25 | $0.15 | $0.15 | 9,299,200 | — | — |
| 1985-01-24 | $0.14 | $0.14 | 19,481,600 | — | — |
| 1985-01-23 | $0.16 | $0.16 | 18,694,400 | — | — |
| 1985-01-22 | $0.14 | $0.14 | 20,940,800 | — | — |
| 1985-01-21 | $0.14 | $0.14 | 18,054,400 | — | — |
| 1985-01-18 | $0.14 | $0.14 | 8,288,000 | — | — |
| 1985-01-17 | $0.13 | $0.13 | 7,680,000 | — | — |
| 1985-01-16 | $0.13 | $0.13 | 9,120,000 | — | — |
| 1985-01-15 | $0.13 | $0.13 | 8,499,200 | — | — |
| 1985-01-14 | $0.13 | $0.13 | 24,857,600 | — | — |
| 1985-01-11 | $0.14 | $0.14 | 6,380,800 | — | — |
| 1985-01-10 | $0.14 | $0.14 | 9,190,400 | — | — |
| 1985-01-09 | $0.14 | $0.14 | 7,731,200 | — | — |
| 1985-01-08 | $0.14 | $0.14 | 23,788,800 | — | — |
| 1985-01-07 | $0.14 | $0.14 | 9,484,800 | — | — |
| 1985-01-04 | $0.14 | $0.14 | 15,737,600 | — | — |
| 1985-01-03 | $0.13 | $0.13 | 14,662,400 | — | — |
| 1985-01-02 | $0.13 | $0.13 | 5,401,600 | — | — |