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
- 1975-10-31 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 | $0.48 | $0.48 | 167,600 | — | — |
| 1985-12-30 | $0.47 | $0.47 | 121,600 | — | — |
| 1985-12-27 | $0.44 | $0.44 | 31,600 | — | — |
| 1985-12-26 | $0.50 | $0.50 | 10,000 | — | — |
| 1985-12-24 | $0.44 | $0.44 | 28,800 | — | — |
| 1985-12-23 | $0.47 | $0.47 | 47,200 | — | — |
| 1985-12-20 | $0.47 | $0.47 | 34,800 | — | — |
| 1985-12-19 | $0.50 | $0.50 | 34,800 | — | — |
| 1985-12-18 | $0.50 | $0.50 | 34,800 | — | — |
| 1985-12-17 | $0.50 | $0.50 | 117,200 | — | — |
| 1985-12-16 | $0.53 | $0.53 | 143,600 | — | — |
| 1985-12-13 | $0.47 | $0.47 | 150,000 | — | — |
| 1985-12-12 | $0.41 | $0.41 | 126,800 | — | — |
| 1985-12-11 | $0.41 | $0.41 | 98,000 | — | — |
| 1985-12-10 | $0.50 | $0.50 | 25,600 | — | — |
| 1985-12-09 | $0.44 | $0.44 | 6,800 | — | — |
| 1985-12-06 | $0.50 | $0.50 | 20,400 | — | — |
| 1985-12-05 | $0.53 | $0.53 | 4,000 | — | — |
| 1985-12-04 | $0.53 | $0.53 | 9,600 | — | — |
| 1985-12-03 | $0.44 | $0.44 | 8,800 | — | — |
| 1985-12-02 | $0.41 | $0.41 | 46,000 | — | — |
| 1985-11-29 | $0.44 | $0.44 | 67,200 | — | — |
| 1985-11-27 | $0.44 | $0.44 | 166,800 | — | — |
| 1985-11-26 | $0.47 | $0.47 | 138,000 | — | — |
| 1985-11-25 | $0.44 | $0.44 | 20,800 | — | — |
| 1985-11-22 | $0.50 | $0.50 | 62,800 | — | — |
| 1985-11-21 | $0.50 | $0.50 | 17,600 | — | — |
| 1985-11-20 | $0.52 | $0.52 | 30,400 | — | — |
| 1985-11-19 | $0.50 | $0.50 | 58,800 | — | — |
| 1985-11-18 | $0.50 | $0.50 | 43,200 | — | — |
| 1985-11-15 | $0.50 | $0.50 | 46,800 | — | — |
| 1985-11-14 | $0.47 | $0.47 | 23,200 | — | — |
| 1985-11-13 | $0.50 | $0.50 | 61,200 | — | — |
| 1985-11-12 | $0.53 | $0.53 | 57,600 | — | — |
| 1985-11-11 | $0.56 | $0.56 | 45,200 | — | — |
| 1985-11-08 | $0.59 | $0.59 | 400 | — | — |
| 1985-11-07 | $0.56 | $0.56 | 62,400 | — | — |
| 1985-11-06 | $0.56 | $0.56 | 65,600 | — | — |
| 1985-11-05 | $0.59 | $0.59 | 60,800 | — | — |
| 1985-11-04 | $0.59 | $0.59 | 59,600 | — | — |
| 1985-11-01 | $0.59 | $0.59 | 40,400 | — | — |
| 1985-10-31 | $0.63 | $0.62 | 38,000 | — | — |
| 1985-10-30 | $0.59 | $0.59 | 19,200 | — | — |
| 1985-10-29 | $0.56 | $0.56 | 36,800 | — | — |
| 1985-10-28 | $0.56 | $0.56 | 16,000 | — | — |
| 1985-10-25 | $0.56 | $0.56 | 122,800 | — | — |
| 1985-10-24 | $0.63 | $0.62 | 16,000 | — | — |
| 1985-10-23 | $0.59 | $0.59 | 34,800 | — | — |
| 1985-10-22 | $0.59 | $0.59 | 392,800 | — | — |
| 1985-10-21 | $0.59 | $0.59 | 9,200 | — | — |
| 1985-10-18 | $0.63 | $0.62 | 14,800 | — | — |
| 1985-10-17 | $0.63 | $0.62 | 32,800 | — | — |
| 1985-10-16 | $0.59 | $0.59 | 80,400 | — | — |
| 1985-10-15 | $0.63 | $0.62 | 7,200 | — | — |
| 1985-10-14 | $0.63 | $0.62 | 15,200 | — | — |
| 1985-10-11 | $0.63 | $0.62 | 5,200 | — | — |
| 1985-10-10 | $0.63 | $0.62 | 50,000 | — | — |
| 1985-10-09 | $0.67 | $0.67 | 74,000 | — | — |
| 1985-10-08 | $0.69 | $0.69 | 22,800 | — | — |
| 1985-10-07 | $0.69 | $0.69 | 20,000 | — | — |
| 1985-10-04 | $0.66 | $0.66 | 44,000 | — | — |
| 1985-10-03 | $0.69 | $0.69 | 11,600 | — | — |
| 1985-10-02 | $0.75 | $0.75 | 6,800 | — | — |
| 1985-10-01 | $0.69 | $0.69 | 34,000 | — | — |
| 1985-09-30 | $0.63 | $0.62 | 14,000 | — | — |
| 1985-09-26 | $0.63 | $0.62 | 30,000 | — | — |
| 1985-09-25 | $0.63 | $0.62 | 32,800 | — | — |
| 1985-09-24 | $0.66 | $0.66 | 11,600 | — | — |
| 1985-09-23 | $0.63 | $0.62 | 28,800 | — | — |
| 1985-09-20 | $0.66 | $0.66 | 46,400 | — | — |
| 1985-09-19 | $0.67 | $0.67 | 27,200 | — | — |
| 1985-09-18 | $0.69 | $0.69 | 369,200 | — | — |
| 1985-09-17 | $0.75 | $0.75 | 69,200 | — | — |
| 1985-09-16 | $0.75 | $0.75 | 4,000 | — | — |
| 1985-09-13 | $0.69 | $0.69 | 48,000 | — | — |
| 1985-09-12 | $0.75 | $0.75 | 34,000 | — | — |
| 1985-09-11 | $0.72 | $0.72 | 4,800 | — | — |
| 1985-09-10 | $0.72 | $0.72 | 41,200 | — | — |
| 1985-09-09 | $0.75 | $0.75 | 31,200 | — | — |
| 1985-09-06 | $0.75 | $0.75 | 16,000 | — | — |
| 1985-09-05 | $0.72 | $0.72 | 5,600 | — | — |
| 1985-09-04 | $0.72 | $0.72 | 10,800 | — | — |
| 1985-09-03 | $0.75 | $0.75 | 7,600 | — | — |
| 1985-08-30 | $0.75 | $0.75 | 22,400 | — | — |
| 1985-08-29 | $0.75 | $0.75 | 6,800 | — | — |
| 1985-08-28 | $0.75 | $0.75 | 3,200 | — | — |
| 1985-08-27 | $0.78 | $0.78 | 6,000 | — | — |
| 1985-08-26 | $0.72 | $0.72 | 67,200 | — | — |
| 1985-08-23 | $0.81 | $0.81 | 9,600 | — | — |
| 1985-08-22 | $0.78 | $0.78 | 43,600 | — | — |
| 1985-08-21 | $0.78 | $0.78 | 14,800 | — | — |
| 1985-08-20 | $0.81 | $0.81 | 62,000 | — | — |
| 1985-08-19 | $0.78 | $0.78 | 85,200 | — | — |
| 1985-08-16 | $0.84 | $0.84 | 98,800 | — | — |
| 1985-08-15 | $0.84 | $0.84 | 50,800 | — | — |
| 1985-08-14 | $0.84 | $0.84 | 144,000 | — | — |
| 1985-08-13 | $0.81 | $0.81 | 224,400 | — | — |
| 1985-08-12 | $0.78 | $0.78 | 443,600 | — | — |
| 1985-08-09 | $0.66 | $0.66 | 18,000 | — | — |
| 1985-08-08 | $0.69 | $0.69 | 25,200 | — | — |
| 1985-08-07 | $0.69 | $0.69 | 14,000 | — | — |
| 1985-08-06 | $0.69 | $0.69 | 26,800 | — | — |
| 1985-08-05 | $0.69 | $0.69 | 116,000 | — | — |
| 1985-08-02 | $0.66 | $0.66 | 18,000 | — | — |
| 1985-08-01 | $0.69 | $0.69 | 88,400 | — | — |
| 1985-07-31 | $0.63 | $0.62 | 132,800 | — | — |
| 1985-07-30 | $0.58 | $0.58 | 410,400 | — | — |
| 1985-07-29 | $0.59 | $0.59 | 92,400 | — | — |
| 1985-07-26 | $0.56 | $0.56 | 15,600 | — | — |
| 1985-07-25 | $0.56 | $0.56 | 20,000 | — | — |
| 1985-07-24 | $0.50 | $0.50 | 47,200 | — | — |
| 1985-07-23 | $0.53 | $0.53 | 32,800 | — | — |
| 1985-07-22 | $0.53 | $0.53 | 10,400 | — | — |
| 1985-07-19 | $0.53 | $0.53 | 47,600 | — | — |
| 1985-07-18 | $0.56 | $0.56 | 4,400 | — | — |
| 1985-07-17 | $0.53 | $0.53 | 16,400 | — | — |
| 1985-07-16 | $0.50 | $0.50 | 12,400 | — | — |
| 1985-07-15 | $0.56 | $0.56 | 17,600 | — | — |
| 1985-07-12 | $0.53 | $0.53 | 77,600 | — | — |
| 1985-07-11 | $0.53 | $0.53 | 4,400 | — | — |
| 1985-07-10 | $0.55 | $0.55 | 55,600 | — | — |
| 1985-07-09 | $0.58 | $0.58 | 108,000 | — | — |
| 1985-07-08 | $0.56 | $0.56 | 14,800 | — | — |
| 1985-07-05 | $0.56 | $0.56 | 0 | — | — |
| 1985-07-03 | $0.56 | $0.56 | 400 | — | — |
| 1985-07-02 | $0.56 | $0.56 | 2,800 | — | — |
| 1985-07-01 | $0.59 | $0.59 | 4,000 | — | — |
| 1985-06-28 | $0.56 | $0.56 | 19,600 | — | — |
| 1985-06-27 | $0.56 | $0.56 | 1,200 | — | — |
| 1985-06-26 | $0.56 | $0.56 | 4,400 | — | — |
| 1985-06-25 | $0.56 | $0.56 | 3,200 | — | — |
| 1985-06-24 | $0.56 | $0.56 | 13,600 | — | — |
| 1985-06-21 | $0.59 | $0.59 | 3,200 | — | — |
| 1985-06-20 | $0.56 | $0.56 | 1,200 | — | — |
| 1985-06-19 | $0.56 | $0.56 | 29,200 | — | — |
| 1985-06-18 | $0.56 | $0.56 | 52,400 | — | — |
| 1985-06-17 | $0.56 | $0.56 | 6,000 | — | — |
| 1985-06-14 | $0.59 | $0.59 | 81,200 | — | — |
| 1985-06-13 | $0.59 | $0.59 | 12,000 | — | — |
| 1985-06-12 | $0.56 | $0.56 | 5,600 | — | — |
| 1985-06-11 | $0.56 | $0.56 | 26,800 | — | — |
| 1985-06-10 | $0.56 | $0.56 | 7,600 | — | — |
| 1985-06-07 | $0.58 | $0.58 | 70,400 | — | — |
| 1985-06-06 | $0.59 | $0.59 | 18,400 | — | — |
| 1985-06-05 | $0.59 | $0.59 | 23,200 | — | — |
| 1985-06-04 | $0.63 | $0.62 | 19,200 | — | — |
| 1985-06-03 | $0.63 | $0.62 | 11,600 | — | — |
| 1985-05-31 | $0.63 | $0.62 | 55,600 | — | — |
| 1985-05-30 | $0.59 | $0.59 | 48,800 | — | — |
| 1985-05-29 | $0.63 | $0.62 | 52,000 | — | — |
| 1985-05-28 | $0.56 | $0.56 | 27,600 | — | — |
| 1985-05-24 | $0.59 | $0.59 | 34,400 | — | — |
| 1985-05-23 | $0.56 | $0.56 | 26,400 | — | — |
| 1985-05-22 | $0.63 | $0.62 | 66,800 | — | — |
| 1985-05-21 | $0.63 | $0.62 | 14,800 | — | — |
| 1985-05-20 | $0.63 | $0.62 | 30,000 | — | — |
| 1985-05-17 | $0.66 | $0.66 | 83,200 | — | — |
| 1985-05-16 | $0.66 | $0.66 | 40,800 | — | — |
| 1985-05-15 | $0.66 | $0.66 | 133,600 | — | — |
| 1985-05-14 | $0.56 | $0.56 | 44,000 | — | — |
| 1985-05-13 | $0.56 | $0.56 | 14,400 | — | — |
| 1985-05-10 | $0.63 | $0.62 | 10,400 | — | — |
| 1985-05-09 | $0.63 | $0.62 | 122,000 | — | — |
| 1985-05-08 | $0.56 | $0.56 | 25,200 | — | — |
| 1985-05-07 | $0.56 | $0.56 | 3,200 | — | — |
| 1985-05-06 | $0.63 | $0.62 | 10,000 | — | — |
| 1985-05-03 | $0.63 | $0.62 | 20,000 | — | — |
| 1985-05-02 | $0.63 | $0.62 | 67,600 | — | — |
| 1985-05-01 | $0.59 | $0.59 | 28,000 | — | — |
| 1985-04-30 | $0.63 | $0.62 | 15,200 | — | — |
| 1985-04-29 | $0.63 | $0.62 | 31,600 | — | — |
| 1985-04-26 | $0.63 | $0.62 | 12,400 | — | — |
| 1985-04-25 | $0.66 | $0.66 | 53,200 | — | — |
| 1985-04-24 | $0.63 | $0.62 | 48,400 | — | — |
| 1985-04-23 | $0.59 | $0.59 | 4,400 | — | — |
| 1985-04-22 | $0.66 | $0.66 | 133,200 | — | — |
| 1985-04-19 | $0.66 | $0.66 | 400 | — | — |
| 1985-04-18 | $0.66 | $0.66 | 2,400 | — | — |
| 1985-04-17 | $0.72 | $0.72 | 5,200 | — | — |
| 1985-04-16 | $0.66 | $0.66 | 49,200 | — | — |
| 1985-04-15 | $0.69 | $0.69 | 77,200 | — | — |
| 1985-04-12 | $0.75 | $0.75 | 11,200 | — | — |
| 1985-04-11 | $0.75 | $0.75 | 25,600 | — | — |
| 1985-04-10 | $0.75 | $0.75 | 327,200 | — | — |
| 1985-04-09 | $0.72 | $0.72 | 51,600 | — | — |
| 1985-04-08 | $0.72 | $0.72 | 23,200 | — | — |
| 1985-04-04 | $0.75 | $0.75 | 125,600 | — | — |
| 1985-04-03 | $0.78 | $0.78 | 90,800 | — | — |
| 1985-04-02 | $0.78 | $0.78 | 33,600 | — | — |
| 1985-04-01 | $0.75 | $0.75 | 19,600 | — | — |
| 1985-03-29 | $0.75 | $0.75 | 1,600 | — | — |
| 1985-03-28 | $0.75 | $0.75 | 10,800 | — | — |
| 1985-03-27 | $0.78 | $0.78 | 25,600 | — | — |
| 1985-03-26 | $0.75 | $0.75 | 42,400 | — | — |
| 1985-03-25 | $0.78 | $0.78 | 14,400 | — | — |
| 1985-03-22 | $0.75 | $0.75 | 12,800 | — | — |
| 1985-03-21 | $0.75 | $0.75 | 2,400 | — | — |
| 1985-03-20 | $0.75 | $0.75 | 20,400 | — | — |
| 1985-03-19 | $0.75 | $0.75 | 255,200 | — | — |
| 1985-03-18 | $0.75 | $0.75 | 5,600 | — | — |
| 1985-03-15 | $0.75 | $0.75 | 44,800 | — | — |
| 1985-03-14 | $0.78 | $0.78 | 11,600 | — | — |
| 1985-03-13 | $0.78 | $0.78 | 86,000 | — | — |
| 1985-03-12 | $0.81 | $0.81 | 168,000 | — | — |
| 1985-03-11 | $0.81 | $0.81 | 58,400 | — | — |
| 1985-03-08 | $0.88 | $0.87 | 54,800 | — | — |
| 1985-03-07 | $0.88 | $0.87 | 100,000 | — | — |
| 1985-03-06 | $0.91 | $0.91 | 30,400 | — | — |
| 1985-03-05 | $0.91 | $0.91 | 11,200 | — | — |
| 1985-03-04 | $0.91 | $0.91 | 20,800 | — | — |
| 1985-03-01 | $0.88 | $0.87 | 800 | — | — |
| 1985-02-28 | $0.88 | $0.87 | 7,600 | — | — |
| 1985-02-27 | $0.94 | $0.94 | 800 | — | — |
| 1985-02-26 | $0.88 | $0.87 | 10,000 | — | — |
| 1985-02-25 | $0.94 | $0.94 | 10,000 | — | — |
| 1985-02-22 | $0.88 | $0.87 | 13,200 | — | — |
| 1985-02-21 | $0.88 | $0.87 | 70,000 | — | — |
| 1985-02-20 | $0.94 | $0.94 | 86,800 | — | — |
| 1985-02-19 | $0.97 | $0.97 | 19,200 | — | — |
| 1985-02-15 | $0.97 | $0.97 | 400 | — | — |
| 1985-02-14 | $1.00 | $1.00 | 21,600 | — | — |
| 1985-02-13 | $1.00 | $1.00 | 86,000 | — | — |
| 1985-02-12 | $1.03 | $1.03 | 40,400 | — | — |
| 1985-02-11 | $1.03 | $1.03 | 17,200 | — | — |
| 1985-02-08 | $1.00 | $1.00 | 62,800 | — | — |
| 1985-02-07 | $0.97 | $0.97 | 80,400 | — | — |
| 1985-02-06 | $0.94 | $0.94 | 251,200 | — | — |
| 1985-02-05 | $0.91 | $0.91 | 156,400 | — | — |
| 1985-02-04 | $0.88 | $0.87 | 111,600 | — | — |
| 1985-02-01 | $0.88 | $0.87 | 317,200 | — | — |
| 1985-01-31 | $0.84 | $0.84 | 89,600 | — | — |
| 1985-01-30 | $0.88 | $0.87 | 42,000 | — | — |
| 1985-01-29 | $0.88 | $0.87 | 33,200 | — | — |
| 1985-01-28 | $0.97 | $0.97 | 18,800 | — | — |
| 1985-01-25 | $0.97 | $0.97 | 58,800 | — | — |
| 1985-01-24 | $0.97 | $0.97 | 16,400 | — | — |
| 1985-01-23 | $0.97 | $0.97 | 20,000 | — | — |
| 1985-01-22 | $1.03 | $1.03 | 118,800 | — | — |
| 1985-01-21 | $1.06 | $1.06 | 115,200 | — | — |
| 1985-01-18 | $1.06 | $1.06 | 156,000 | — | — |
| 1985-01-17 | $1.09 | $1.09 | 313,200 | — | — |
| 1985-01-16 | $0.94 | $0.94 | 173,200 | — | — |
| 1985-01-15 | $0.81 | $0.81 | 89,200 | — | — |
| 1985-01-14 | $0.81 | $0.81 | 46,000 | — | — |
| 1985-01-11 | $0.78 | $0.78 | 89,600 | — | — |
| 1985-01-10 | $0.81 | $0.81 | 13,600 | — | — |
| 1985-01-09 | $0.78 | $0.78 | 625,600 | — | — |
| 1985-01-08 | $0.84 | $0.84 | 41,200 | — | — |
| 1985-01-07 | $0.84 | $0.84 | 8,800 | — | — |
| 1985-01-04 | $0.91 | $0.91 | 14,000 | — | — |
| 1985-01-03 | $0.88 | $0.87 | 69,200 | — | — |
| 1985-01-02 | $0.94 | $0.94 | 95,600 | — | — |