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
- 1984-06-11 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 | 121,500 | — | — |
| 1985-12-30 | $0.22 | $0.22 | 92,644 | — | — |
| 1985-12-27 | $0.22 | $0.22 | 16,706 | — | — |
| 1985-12-26 | $0.22 | $0.22 | 27,338 | — | — |
| 1985-12-24 | $0.23 | $0.23 | 227,813 | — | — |
| 1985-12-23 | $0.23 | $0.23 | 113,906 | — | — |
| 1985-12-20 | $0.21 | $0.21 | 48,600 | — | — |
| 1985-12-19 | $0.21 | $0.21 | 362,981 | — | — |
| 1985-12-18 | $0.22 | $0.22 | 27,338 | — | — |
| 1985-12-17 | $0.22 | $0.22 | 173,138 | — | — |
| 1985-12-16 | $0.22 | $0.22 | 51,638 | — | — |
| 1985-12-13 | $0.24 | $0.24 | 150,356 | — | — |
| 1985-12-12 | $0.23 | $0.23 | 381,206 | — | — |
| 1985-12-11 | $0.21 | $0.21 | 101,756 | — | — |
| 1985-12-10 | $0.22 | $0.22 | 119,981 | — | — |
| 1985-12-09 | $0.23 | $0.23 | 130,613 | — | — |
| 1985-12-06 | $0.23 | $0.23 | 71,381 | — | — |
| 1985-12-05 | $0.25 | $0.25 | 410,063 | — | — |
| 1985-12-04 | $0.22 | $0.22 | 224,775 | — | — |
| 1985-12-03 | $0.23 | $0.23 | 12,150 | — | — |
| 1985-12-02 | $0.23 | $0.23 | 167,063 | — | — |
| 1985-11-29 | $0.23 | $0.23 | 381,206 | — | — |
| 1985-11-27 | $0.23 | $0.23 | 116,944 | — | — |
| 1985-11-26 | $0.23 | $0.23 | 13,669 | — | — |
| 1985-11-25 | $0.23 | $0.23 | 44,044 | — | — |
| 1985-11-22 | $0.24 | $0.24 | 195,919 | — | — |
| 1985-11-21 | $0.24 | $0.24 | 77,456 | — | — |
| 1985-11-20 | $0.24 | $0.24 | 97,200 | — | — |
| 1985-11-19 | $0.24 | $0.24 | 233,888 | — | — |
| 1985-11-18 | $0.25 | $0.25 | 16,706 | — | — |
| 1985-11-15 | $0.25 | $0.25 | 15,188 | — | — |
| 1985-11-14 | $0.25 | $0.25 | 7,594 | — | — |
| 1985-11-13 | $0.25 | $0.25 | 104,794 | — | — |
| 1985-11-12 | $0.25 | $0.25 | 136,688 | — | — |
| 1985-11-11 | $0.24 | $0.24 | 215,663 | — | — |
| 1985-11-08 | $0.26 | $0.26 | 171,619 | — | — |
| 1985-11-07 | $0.25 | $0.25 | 56,194 | — | — |
| 1985-11-06 | $0.26 | $0.26 | 115,425 | — | — |
| 1985-11-05 | $0.25 | $0.25 | 36,450 | — | — |
| 1985-11-04 | $0.25 | $0.25 | 22,781 | — | — |
| 1985-11-01 | $0.26 | $0.26 | 101,756 | — | — |
| 1985-10-31 | $0.25 | $0.25 | 7,594 | — | — |
| 1985-10-30 | $0.26 | $0.26 | 39,488 | — | — |
| 1985-10-29 | $0.25 | $0.25 | 57,713 | — | — |
| 1985-10-28 | $0.26 | $0.26 | 39,488 | — | — |
| 1985-10-25 | $0.26 | $0.26 | 112,388 | — | — |
| 1985-10-24 | $0.26 | $0.26 | 9,113 | — | — |
| 1985-10-23 | $0.25 | $0.25 | 36,450 | — | — |
| 1985-10-22 | $0.24 | $0.24 | 10,631 | — | — |
| 1985-10-21 | $0.24 | $0.24 | 174,656 | — | — |
| 1985-10-18 | $0.26 | $0.26 | 12,150 | — | — |
| 1985-10-17 | $0.26 | $0.26 | 62,269 | — | — |
| 1985-10-16 | $0.26 | $0.26 | 15,188 | — | — |
| 1985-10-15 | $0.26 | $0.26 | 37,969 | — | — |
| 1985-10-14 | $0.26 | $0.26 | 54,675 | — | — |
| 1985-10-11 | $0.26 | $0.26 | 185,288 | — | — |
| 1985-10-10 | $0.26 | $0.26 | 596,869 | — | — |
| 1985-10-09 | $0.25 | $0.25 | 24,300 | — | — |
| 1985-10-08 | $0.24 | $0.24 | 116,944 | — | — |
| 1985-10-07 | $0.24 | $0.24 | 60,750 | — | — |
| 1985-10-04 | $0.24 | $0.24 | 249,075 | — | — |
| 1985-10-03 | $0.25 | $0.25 | 10,631 | — | — |
| 1985-10-02 | $0.24 | $0.24 | 57,713 | — | — |
| 1985-10-01 | $0.24 | $0.24 | 3,038 | — | — |
| 1985-09-30 | $0.24 | $0.24 | 7,594 | — | — |
| 1985-09-26 | $0.25 | $0.25 | 92,644 | — | — |
| 1985-09-25 | $0.24 | $0.24 | 3,038 | — | — |
| 1985-09-24 | $0.24 | $0.24 | 51,638 | — | — |
| 1985-09-23 | $0.25 | $0.25 | 27,338 | — | — |
| 1985-09-20 | $0.23 | $0.23 | 9,113 | — | — |
| 1985-09-19 | $0.23 | $0.23 | 271,856 | — | — |
| 1985-09-18 | $0.24 | $0.24 | 194,400 | — | — |
| 1985-09-17 | $0.25 | $0.25 | 31,894 | — | — |
| 1985-09-16 | $0.25 | $0.25 | 4,556 | — | — |
| 1985-09-13 | $0.25 | $0.25 | 25,819 | — | — |
| 1985-09-12 | $0.26 | $0.26 | 19,744 | — | — |
| 1985-09-11 | $0.25 | $0.25 | 27,338 | — | — |
| 1985-09-10 | $0.26 | $0.26 | 80,494 | — | — |
| 1985-09-09 | $0.26 | $0.26 | 47,081 | — | — |
| 1985-09-06 | $0.26 | $0.26 | 28,856 | — | — |
| 1985-09-05 | $0.26 | $0.26 | 100,238 | — | — |
| 1985-09-04 | $0.26 | $0.26 | 229,331 | — | — |
| 1985-09-03 | $0.27 | $0.27 | 4,556 | — | — |
| 1985-08-30 | $0.28 | $0.28 | 16,706 | — | — |
| 1985-08-29 | $0.27 | $0.27 | 25,819 | — | — |
| 1985-08-28 | $0.26 | $0.26 | 72,900 | — | — |
| 1985-08-27 | $0.27 | $0.27 | 37,969 | — | — |
| 1985-08-26 | $0.27 | $0.27 | 138,206 | — | — |
| 1985-08-23 | $0.29 | $0.29 | 206,550 | — | — |
| 1985-08-22 | $0.28 | $0.28 | 48,600 | — | — |
| 1985-08-21 | $0.28 | $0.28 | 185,288 | — | — |
| 1985-08-20 | $0.29 | $0.29 | 22,781 | — | — |
| 1985-08-19 | $0.29 | $0.29 | 375,131 | — | — |
| 1985-08-16 | $0.30 | $0.30 | 290,081 | — | — |
| 1985-08-15 | $0.30 | $0.30 | 48,600 | — | — |
| 1985-08-14 | $0.29 | $0.29 | 226,294 | — | — |
| 1985-08-13 | $0.29 | $0.29 | 214,144 | — | — |
| 1985-08-12 | $0.28 | $0.28 | 44,044 | — | — |
| 1985-08-09 | $0.27 | $0.27 | 63,788 | — | — |
| 1985-08-08 | $0.27 | $0.27 | 325,013 | — | — |
| 1985-08-07 | $0.28 | $0.28 | 18,225 | — | — |
| 1985-08-06 | $0.28 | $0.28 | 104,794 | — | — |
| 1985-08-05 | $0.28 | $0.28 | 156,431 | — | — |
| 1985-08-02 | $0.28 | $0.28 | 165,544 | — | — |
| 1985-08-01 | $0.28 | $0.28 | 244,519 | — | — |
| 1985-07-31 | $0.28 | $0.28 | 414,619 | — | — |
| 1985-07-30 | $0.28 | $0.28 | 246,038 | — | — |
| 1985-07-29 | $0.28 | $0.28 | 206,550 | — | — |
| 1985-07-26 | $0.28 | $0.28 | 247,556 | — | — |
| 1985-07-25 | $0.29 | $0.29 | 217,181 | — | — |
| 1985-07-24 | $0.30 | $0.30 | 331,088 | — | — |
| 1985-07-23 | $0.30 | $0.30 | 1,181,588 | — | — |
| 1985-07-22 | $0.29 | $0.29 | 862,650 | — | — |
| 1985-07-19 | $0.27 | $0.27 | 233,888 | — | — |
| 1985-07-18 | $0.26 | $0.26 | 369,056 | — | — |
| 1985-07-17 | $0.26 | $0.26 | 747,225 | — | — |
| 1985-07-16 | $0.26 | $0.26 | 215,663 | — | — |
| 1985-07-15 | $0.23 | $0.23 | 791,269 | — | — |
| 1985-07-12 | $0.23 | $0.23 | 633,319 | — | — |
| 1985-07-11 | $0.23 | $0.23 | 261,225 | — | — |
| 1985-07-10 | $0.24 | $0.24 | 180,731 | — | — |
| 1985-07-09 | $0.23 | $0.23 | 142,763 | — | — |
| 1985-07-08 | $0.23 | $0.23 | 164,025 | — | — |
| 1985-07-05 | $0.23 | $0.23 | 3,038 | — | — |
| 1985-07-03 | $0.23 | $0.23 | 60,750 | — | — |
| 1985-07-02 | $0.23 | $0.23 | 71,381 | — | — |
| 1985-07-01 | $0.24 | $0.24 | 469,294 | — | — |
| 1985-06-28 | $0.23 | $0.23 | 77,456 | — | — |
| 1985-06-27 | $0.23 | $0.23 | 264,263 | — | — |
| 1985-06-26 | $0.23 | $0.23 | 16,706 | — | — |
| 1985-06-25 | $0.22 | $0.22 | 208,069 | — | — |
| 1985-06-24 | $0.22 | $0.22 | 692,550 | — | — |
| 1985-06-21 | $0.24 | $0.24 | 89,606 | — | — |
| 1985-06-20 | $0.23 | $0.23 | 157,950 | — | — |
| 1985-06-19 | $0.22 | $0.22 | 13,669 | — | — |
| 1985-06-18 | $0.23 | $0.23 | 522,450 | — | — |
| 1985-06-17 | $0.22 | $0.22 | 246,038 | — | — |
| 1985-06-14 | $0.23 | $0.23 | 97,200 | — | — |
| 1985-06-13 | $0.24 | $0.24 | 62,269 | — | — |
| 1985-06-12 | $0.23 | $0.23 | 744,188 | — | — |
| 1985-06-11 | $0.22 | $0.22 | 42,525 | — | — |
| 1985-06-10 | $0.21 | $0.21 | 2,229,525 | — | — |
| 1985-06-07 | $0.23 | $0.23 | 86,569 | — | — |
| 1985-06-06 | $0.23 | $0.23 | 36,450 | — | — |
| 1985-06-05 | $0.23 | $0.23 | 261,225 | — | — |
| 1985-06-04 | $0.24 | $0.24 | 71,381 | — | — |
| 1985-06-03 | $0.24 | $0.24 | 39,488 | — | — |
| 1985-05-31 | $0.24 | $0.24 | 537,638 | — | — |
| 1985-05-30 | $0.24 | $0.24 | 39,488 | — | — |
| 1985-05-29 | $0.24 | $0.24 | 103,275 | — | — |
| 1985-05-28 | $0.25 | $0.25 | 250,594 | — | — |
| 1985-05-24 | $0.26 | $0.26 | 28,856 | — | — |
| 1985-05-23 | $0.26 | $0.26 | 86,569 | — | — |
| 1985-05-22 | $0.27 | $0.27 | 42,525 | — | — |
| 1985-05-21 | $0.26 | $0.26 | 180,731 | — | — |
| 1985-05-20 | $0.26 | $0.26 | 51,638 | — | — |
| 1985-05-17 | $0.26 | $0.26 | 45,563 | — | — |
| 1985-05-16 | $0.26 | $0.26 | 25,819 | — | — |
| 1985-05-15 | $0.26 | $0.26 | 107,831 | — | — |
| 1985-05-14 | $0.29 | $0.29 | 24,300 | — | — |
| 1985-05-13 | $0.28 | $0.28 | 123,019 | — | — |
| 1985-05-10 | $0.28 | $0.28 | 101,756 | — | — |
| 1985-05-09 | $0.28 | $0.28 | 130,613 | — | — |
| 1985-05-08 | $0.28 | $0.28 | 18,225 | — | — |
| 1985-05-07 | $0.28 | $0.28 | 95,681 | — | — |
| 1985-05-06 | $0.29 | $0.29 | 66,825 | — | — |
| 1985-05-03 | $0.28 | $0.28 | 33,413 | — | — |
| 1985-05-02 | $0.28 | $0.28 | 62,269 | — | — |
| 1985-05-01 | $0.27 | $0.27 | 274,894 | — | — |
| 1985-04-30 | $0.26 | $0.26 | 197,438 | — | — |
| 1985-04-29 | $0.26 | $0.26 | 347,794 | — | — |
| 1985-04-26 | $0.26 | $0.26 | 6,075 | — | — |
| 1985-04-25 | $0.26 | $0.26 | 250,594 | — | — |
| 1985-04-24 | $0.26 | $0.26 | 379,688 | — | — |
| 1985-04-23 | $0.25 | $0.25 | 13,669 | — | — |
| 1985-04-22 | $0.25 | $0.25 | 77,456 | — | — |
| 1985-04-19 | $0.24 | $0.24 | 50,119 | — | — |
| 1985-04-18 | $0.24 | $0.24 | 37,969 | — | — |
| 1985-04-17 | $0.25 | $0.25 | 200,475 | — | — |
| 1985-04-16 | $0.26 | $0.26 | 486,000 | — | — |
| 1985-04-15 | $0.26 | $0.26 | 119,981 | — | — |
| 1985-04-12 | $0.26 | $0.26 | 157,950 | — | — |
| 1985-04-11 | $0.26 | $0.26 | 68,344 | — | — |
| 1985-04-10 | $0.26 | $0.26 | 47,081 | — | — |
| 1985-04-09 | $0.26 | $0.26 | 48,600 | — | — |
| 1985-04-08 | $0.26 | $0.26 | 233,888 | — | — |
| 1985-04-04 | $0.27 | $0.27 | 31,894 | — | — |
| 1985-04-03 | $0.26 | $0.26 | 7,594 | — | — |
| 1985-04-02 | $0.26 | $0.26 | 326,531 | — | — |
| 1985-04-01 | $0.26 | $0.26 | 745,706 | — | — |
| 1985-03-29 | $0.26 | $0.26 | 34,931 | — | — |
| 1985-03-28 | $0.27 | $0.27 | 86,569 | — | — |
| 1985-03-27 | $0.26 | $0.26 | 37,969 | — | — |
| 1985-03-26 | $0.26 | $0.26 | 56,194 | — | — |
| 1985-03-25 | $0.26 | $0.26 | 37,969 | — | — |
| 1985-03-22 | $0.26 | $0.26 | 109,350 | — | — |
| 1985-03-21 | $0.27 | $0.27 | 42,525 | — | — |
| 1985-03-20 | $0.26 | $0.26 | 59,231 | — | — |
| 1985-03-19 | $0.27 | $0.27 | 408,544 | — | — |
| 1985-03-18 | $0.26 | $0.26 | 72,900 | — | — |
| 1985-03-15 | $0.28 | $0.28 | 89,606 | — | — |
| 1985-03-14 | $0.27 | $0.27 | 78,975 | — | — |
| 1985-03-13 | $0.27 | $0.27 | 54,675 | — | — |
| 1985-03-12 | $0.27 | $0.27 | 113,906 | — | — |
| 1985-03-11 | $0.28 | $0.28 | 1,230,188 | — | — |
| 1985-03-08 | $0.30 | $0.30 | 126,056 | — | — |
| 1985-03-07 | $0.30 | $0.30 | 697,106 | — | — |
| 1985-03-06 | $0.30 | $0.30 | 250,594 | — | — |
| 1985-03-05 | $0.29 | $0.29 | 285,525 | — | — |
| 1985-03-04 | $0.29 | $0.29 | 250,594 | — | — |
| 1985-03-01 | $0.29 | $0.29 | 123,019 | — | — |
| 1985-02-28 | $0.29 | $0.29 | 91,125 | — | — |
| 1985-02-27 | $0.28 | $0.28 | 15,188 | — | — |
| 1985-02-26 | $0.29 | $0.29 | 13,669 | — | — |
| 1985-02-25 | $0.29 | $0.29 | 97,200 | — | — |
| 1985-02-22 | $0.29 | $0.29 | 428,288 | — | — |
| 1985-02-21 | $0.29 | $0.29 | 71,381 | — | — |
| 1985-02-20 | $0.30 | $0.30 | 74,419 | — | — |
| 1985-02-19 | $0.29 | $0.29 | 50,119 | — | — |
| 1985-02-15 | $0.29 | $0.29 | 78,975 | — | — |
| 1985-02-14 | $0.30 | $0.30 | 425,250 | — | — |
| 1985-02-13 | $0.30 | $0.30 | 203,513 | — | — |
| 1985-02-12 | $0.30 | $0.30 | 555,863 | — | — |
| 1985-02-11 | $0.28 | $0.28 | 335,644 | — | — |
| 1985-02-08 | $0.29 | $0.29 | 461,700 | — | — |
| 1985-02-07 | $0.27 | $0.27 | 926,438 | — | — |
| 1985-02-06 | $0.28 | $0.28 | 413,100 | — | — |
| 1985-02-05 | $0.26 | $0.26 | 432,844 | — | — |
| 1985-02-04 | $0.24 | $0.24 | 82,013 | — | — |
| 1985-02-01 | $0.24 | $0.24 | 6,075 | — | — |
| 1985-01-31 | $0.24 | $0.24 | 138,206 | — | — |
| 1985-01-30 | $0.24 | $0.24 | 174,656 | — | — |
| 1985-01-29 | $0.25 | $0.25 | 126,056 | — | — |
| 1985-01-28 | $0.25 | $0.25 | 7,594 | — | — |
| 1985-01-25 | $0.25 | $0.25 | 124,538 | — | — |
| 1985-01-24 | $0.25 | $0.25 | 160,988 | — | — |
| 1985-01-23 | $0.25 | $0.25 | 215,663 | — | — |
| 1985-01-22 | $0.25 | $0.25 | 123,019 | — | — |
| 1985-01-21 | $0.26 | $0.26 | 44,044 | — | — |
| 1985-01-18 | $0.24 | $0.24 | 77,456 | — | — |
| 1985-01-17 | $0.24 | $0.24 | 1,669,106 | — | — |
| 1985-01-16 | $0.24 | $0.24 | 209,588 | — | — |
| 1985-01-15 | $0.24 | $0.24 | 171,619 | — | — |
| 1985-01-14 | $0.24 | $0.24 | 103,275 | — | — |
| 1985-01-11 | $0.24 | $0.24 | 78,975 | — | — |
| 1985-01-10 | $0.24 | $0.24 | 89,606 | — | — |
| 1985-01-09 | $0.23 | $0.23 | 221,738 | — | — |
| 1985-01-08 | $0.24 | $0.24 | 109,350 | — | — |
| 1985-01-07 | $0.24 | $0.24 | 116,944 | — | — |
| 1985-01-04 | $0.24 | $0.24 | 1,190,700 | — | — |
| 1985-01-03 | $0.25 | $0.25 | 66,825 | — | — |
| 1985-01-02 | $0.25 | $0.25 | 60,750 | — | — |