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
- 1983-07-01 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 | $0.44 | $0.44 | 2,563 | — | — |
| 1985-12-30 | $0.47 | $0.47 | 5,126 | — | — |
| 1985-12-27 | $0.52 | $0.52 | 76,887 | — | — |
| 1985-12-26 | $0.50 | $0.50 | 17,940 | — | — |
| 1985-12-24 | $0.49 | $0.49 | 2,563 | — | — |
| 1985-12-23 | $0.49 | $0.49 | 343,427 | — | — |
| 1985-12-20 | $0.50 | $0.50 | 5,126 | — | — |
| 1985-12-19 | $0.49 | $0.49 | 138,396 | — | — |
| 1985-12-18 | $0.49 | $0.49 | 33,318 | — | — |
| 1985-12-17 | $0.49 | $0.49 | 115,330 | — | — |
| 1985-12-16 | $0.50 | $0.50 | 110,204 | — | — |
| 1985-12-13 | $0.50 | $0.50 | 653,537 | — | — |
| 1985-12-12 | $0.48 | $0.48 | 392,122 | — | — |
| 1985-12-11 | $0.48 | $0.48 | 135,833 | — | — |
| 1985-12-10 | $0.47 | $0.47 | 35,880 | — | — |
| 1985-12-09 | $0.47 | $0.47 | 174,277 | — | — |
| 1985-12-06 | $0.47 | $0.47 | 56,384 | — | — |
| 1985-12-05 | $0.49 | $0.49 | 189,654 | — | — |
| 1985-12-04 | $0.46 | $0.46 | 10,252 | — | — |
| 1985-12-03 | $0.46 | $0.46 | 64,072 | — | — |
| 1985-12-02 | $0.46 | $0.46 | 30,755 | — | — |
| 1985-11-29 | $0.48 | $0.48 | 71,761 | — | — |
| 1985-11-27 | $0.46 | $0.46 | 58,946 | — | — |
| 1985-11-26 | $0.48 | $0.48 | 238,349 | — | — |
| 1985-11-25 | $0.47 | $0.47 | 76,887 | — | — |
| 1985-11-22 | $0.46 | $0.46 | 176,839 | — | — |
| 1985-11-21 | $0.46 | $0.46 | 143,522 | — | — |
| 1985-11-20 | $0.44 | $0.44 | 146,085 | — | — |
| 1985-11-19 | $0.43 | $0.43 | 20,503 | — | — |
| 1985-11-18 | $0.43 | $0.43 | 69,198 | — | — |
| 1985-11-15 | $0.43 | $0.43 | 328,050 | — | — |
| 1985-11-14 | $0.43 | $0.43 | 192,217 | — | — |
| 1985-11-13 | $0.44 | $0.44 | 412,625 | — | — |
| 1985-11-12 | $0.43 | $0.43 | 779,119 | — | — |
| 1985-11-11 | $0.41 | $0.41 | 66,635 | — | — |
| 1985-11-08 | $0.41 | $0.41 | 48,695 | — | — |
| 1985-11-07 | $0.41 | $0.41 | 202,468 | — | — |
| 1985-11-06 | $0.41 | $0.41 | 99,953 | — | — |
| 1985-11-05 | $0.39 | $0.39 | 105,079 | — | — |
| 1985-11-04 | $0.38 | $0.38 | 30,755 | — | — |
| 1985-11-01 | $0.38 | $0.38 | 12,814 | — | — |
| 1985-10-31 | $0.38 | $0.38 | 74,324 | — | — |
| 1985-10-30 | $0.38 | $0.38 | 17,940 | — | — |
| 1985-10-29 | $0.38 | $0.38 | 71,761 | — | — |
| 1985-10-28 | $0.40 | $0.40 | 53,821 | — | — |
| 1985-10-25 | $0.39 | $0.39 | 17,940 | — | — |
| 1985-10-24 | $0.39 | $0.39 | 20,503 | — | — |
| 1985-10-23 | $0.39 | $0.39 | 33,318 | — | — |
| 1985-10-22 | $0.39 | $0.39 | 12,814 | — | — |
| 1985-10-21 | $0.39 | $0.39 | 28,192 | — | — |
| 1985-10-18 | $0.39 | $0.39 | 15,377 | — | — |
| 1985-10-17 | $0.39 | $0.39 | 0 | — | — |
| 1985-10-16 | $0.39 | $0.39 | 46,132 | — | — |
| 1985-10-15 | $0.41 | $0.41 | 41,006 | — | — |
| 1985-10-14 | $0.40 | $0.40 | 20,503 | — | — |
| 1985-10-11 | $0.40 | $0.40 | 23,066 | — | — |
| 1985-10-10 | $0.40 | $0.40 | 10,252 | — | — |
| 1985-10-09 | $0.40 | $0.40 | 30,755 | — | — |
| 1985-10-08 | $0.42 | $0.42 | 15,377 | — | — |
| 1985-10-07 | $0.41 | $0.41 | 140,959 | — | — |
| 1985-10-04 | $0.41 | $0.41 | 35,880 | — | — |
| 1985-10-03 | $0.42 | $0.42 | 248,600 | — | — |
| 1985-10-02 | $0.39 | $0.39 | 53,821 | — | — |
| 1985-10-01 | $0.40 | $0.40 | 438,254 | — | — |
| 1985-09-30 | $0.38 | $0.38 | 25,629 | — | — |
| 1985-09-26 | $0.38 | $0.38 | 15,377 | — | — |
| 1985-09-25 | $0.38 | $0.38 | 2,563 | — | — |
| 1985-09-24 | $0.39 | $0.39 | 235,786 | — | — |
| 1985-09-23 | $0.38 | $0.38 | 58,946 | — | — |
| 1985-09-20 | $0.39 | $0.39 | 10,252 | — | — |
| 1985-09-19 | $0.38 | $0.38 | 17,940 | — | — |
| 1985-09-18 | $0.38 | $0.38 | 5,126 | — | — |
| 1985-09-17 | $0.38 | $0.38 | 74,324 | — | — |
| 1985-09-16 | $0.40 | $0.40 | 161,462 | — | — |
| 1985-09-13 | $0.39 | $0.39 | 7,689 | — | — |
| 1985-09-12 | $0.38 | $0.38 | 17,940 | — | — |
| 1985-09-11 | $0.39 | $0.39 | 35,880 | — | — |
| 1985-09-10 | $0.40 | $0.40 | 61,509 | — | — |
| 1985-09-09 | $0.40 | $0.40 | 35,880 | — | — |
| 1985-09-06 | $0.39 | $0.39 | 102,516 | — | — |
| 1985-09-05 | $0.38 | $0.38 | 79,450 | — | — |
| 1985-09-04 | $0.38 | $0.38 | 43,569 | — | — |
| 1985-09-03 | $0.37 | $0.37 | 28,192 | — | — |
| 1985-08-30 | $0.40 | $0.40 | 94,827 | — | — |
| 1985-08-29 | $0.38 | $0.38 | 2,563 | — | — |
| 1985-08-28 | $0.38 | $0.38 | 135,833 | — | — |
| 1985-08-27 | $0.38 | $0.38 | 169,151 | — | — |
| 1985-08-26 | $0.40 | $0.40 | 23,066 | — | — |
| 1985-08-23 | $0.38 | $0.38 | 7,689 | — | — |
| 1985-08-22 | $0.39 | $0.39 | 15,377 | — | — |
| 1985-08-21 | $0.39 | $0.39 | 253,726 | — | — |
| 1985-08-20 | $0.38 | $0.38 | 48,695 | — | — |
| 1985-08-19 | $0.38 | $0.38 | 133,270 | — | — |
| 1985-08-16 | $0.39 | $0.39 | 5,126 | — | — |
| 1985-08-15 | $0.40 | $0.40 | 117,893 | — | — |
| 1985-08-14 | $0.39 | $0.39 | 128,145 | — | — |
| 1985-08-13 | $0.39 | $0.39 | 153,773 | — | — |
| 1985-08-12 | $0.41 | $0.41 | 17,940 | — | — |
| 1985-08-09 | $0.39 | $0.39 | 43,569 | — | — |
| 1985-08-08 | $0.39 | $0.39 | 7,689 | — | — |
| 1985-08-07 | $0.39 | $0.39 | 105,079 | — | — |
| 1985-08-06 | $0.39 | $0.39 | 138,396 | — | — |
| 1985-08-05 | $0.41 | $0.41 | 140,959 | — | — |
| 1985-08-02 | $0.42 | $0.42 | 151,211 | — | — |
| 1985-08-01 | $0.39 | $0.39 | 7,689 | — | — |
| 1985-07-31 | $0.39 | $0.39 | 28,192 | — | — |
| 1985-07-30 | $0.41 | $0.41 | 17,940 | — | — |
| 1985-07-29 | $0.41 | $0.41 | 105,079 | — | — |
| 1985-07-26 | $0.42 | $0.42 | 422,877 | — | — |
| 1985-07-25 | $0.43 | $0.43 | 146,085 | — | — |
| 1985-07-24 | $0.43 | $0.43 | 56,384 | — | — |
| 1985-07-23 | $0.44 | $0.44 | 330,613 | — | — |
| 1985-07-22 | $0.42 | $0.42 | 597,154 | — | — |
| 1985-07-19 | $0.41 | $0.41 | 53,821 | — | — |
| 1985-07-18 | $0.41 | $0.41 | 7,689 | — | — |
| 1985-07-17 | $0.41 | $0.41 | 881,634 | — | — |
| 1985-07-16 | $0.40 | $0.40 | 12,814 | — | — |
| 1985-07-15 | $0.40 | $0.40 | 10,252 | — | — |
| 1985-07-12 | $0.40 | $0.40 | 33,318 | — | — |
| 1985-07-11 | $0.39 | $0.39 | 17,940 | — | — |
| 1985-07-10 | $0.39 | $0.39 | 10,252 | — | — |
| 1985-07-09 | $0.40 | $0.40 | 128,145 | — | — |
| 1985-07-08 | $0.41 | $0.41 | 102,516 | — | — |
| 1985-07-05 | $0.41 | $0.41 | 7,689 | — | — |
| 1985-07-03 | $0.40 | $0.40 | 171,714 | — | — |
| 1985-07-02 | $0.41 | $0.41 | 58,946 | — | — |
| 1985-07-01 | $0.40 | $0.40 | 284,481 | — | — |
| 1985-06-28 | $0.39 | $0.39 | 617,657 | — | — |
| 1985-06-27 | $0.39 | $0.39 | 205,031 | — | — |
| 1985-06-26 | $0.37 | $0.37 | 28,192 | — | — |
| 1985-06-25 | $0.37 | $0.37 | 107,641 | — | — |
| 1985-06-24 | $0.34 | $0.34 | 0 | — | — |
| 1985-06-21 | $0.34 | $0.34 | 61,509 | — | — |
| 1985-06-20 | $0.35 | $0.35 | 89,701 | — | — |
| 1985-06-19 | $0.36 | $0.36 | 107,641 | — | — |
| 1985-06-18 | $0.37 | $0.37 | 12,814 | — | — |
| 1985-06-17 | $0.37 | $0.37 | 46,132 | — | — |
| 1985-06-14 | $0.39 | $0.39 | 17,940 | — | — |
| 1985-06-13 | $0.38 | $0.38 | 38,443 | — | — |
| 1985-06-12 | $0.38 | $0.38 | 56,384 | — | — |
| 1985-06-11 | $0.38 | $0.38 | 28,192 | — | — |
| 1985-06-10 | $0.37 | $0.37 | 69,198 | — | — |
| 1985-06-07 | $0.36 | $0.36 | 7,689 | — | — |
| 1985-06-06 | $0.37 | $0.37 | 28,192 | — | — |
| 1985-06-05 | $0.37 | $0.37 | 17,940 | — | — |
| 1985-06-04 | $0.37 | $0.37 | 46,132 | — | — |
| 1985-06-03 | $0.37 | $0.37 | 28,192 | — | — |
| 1985-05-31 | $0.37 | $0.37 | 30,755 | — | — |
| 1985-05-30 | $0.37 | $0.37 | 7,689 | — | — |
| 1985-05-29 | $0.37 | $0.37 | 5,126 | — | — |
| 1985-05-28 | $0.37 | $0.37 | 5,126 | — | — |
| 1985-05-24 | $0.37 | $0.37 | 2,563 | — | — |
| 1985-05-23 | $0.37 | $0.37 | 2,563 | — | — |
| 1985-05-22 | $0.37 | $0.37 | 117,893 | — | — |
| 1985-05-21 | $0.38 | $0.38 | 33,318 | — | — |
| 1985-05-20 | $0.36 | $0.36 | 41,006 | — | — |
| 1985-05-17 | $0.37 | $0.37 | 15,377 | — | — |
| 1985-05-16 | $0.38 | $0.38 | 38,443 | — | — |
| 1985-05-15 | $0.36 | $0.36 | 20,503 | — | — |
| 1985-05-14 | $0.36 | $0.36 | 17,940 | — | — |
| 1985-05-13 | $0.37 | $0.37 | 30,755 | — | — |
| 1985-05-10 | $0.37 | $0.37 | 84,575 | — | — |
| 1985-05-09 | $0.35 | $0.35 | 2,563 | — | — |
| 1985-05-08 | $0.36 | $0.36 | 0 | — | — |
| 1985-05-07 | $0.36 | $0.36 | 15,377 | — | — |
| 1985-05-06 | $0.36 | $0.36 | 20,503 | — | — |
| 1985-05-03 | $0.35 | $0.35 | 0 | — | — |
| 1985-05-02 | $0.35 | $0.35 | 30,755 | — | — |
| 1985-05-01 | $0.38 | $0.38 | 69,198 | — | — |
| 1985-04-30 | $0.37 | $0.37 | 25,629 | — | — |
| 1985-04-29 | $0.37 | $0.37 | 2,563 | — | — |
| 1985-04-26 | $0.37 | $0.37 | 74,324 | — | — |
| 1985-04-25 | $0.35 | $0.35 | 0 | — | — |
| 1985-04-24 | $0.35 | $0.35 | 61,509 | — | — |
| 1985-04-23 | $0.35 | $0.35 | 33,318 | — | — |
| 1985-04-22 | $0.36 | $0.36 | 35,880 | — | — |
| 1985-04-19 | $0.35 | $0.35 | 7,689 | — | — |
| 1985-04-18 | $0.35 | $0.35 | 25,629 | — | — |
| 1985-04-17 | $0.36 | $0.36 | 28,192 | — | — |
| 1985-04-16 | $0.35 | $0.35 | 15,377 | — | — |
| 1985-04-15 | $0.35 | $0.35 | 7,689 | — | — |
| 1985-04-12 | $0.35 | $0.35 | 7,689 | — | — |
| 1985-04-11 | $0.35 | $0.35 | 17,940 | — | — |
| 1985-04-10 | $0.35 | $0.35 | 33,318 | — | — |
| 1985-04-09 | $0.36 | $0.36 | 61,509 | — | — |
| 1985-04-08 | $0.36 | $0.36 | 7,689 | — | — |
| 1985-04-04 | $0.36 | $0.36 | 30,755 | — | — |
| 1985-04-03 | $0.37 | $0.37 | 12,814 | — | — |
| 1985-04-02 | $0.37 | $0.37 | 210,157 | — | — |
| 1985-04-01 | $0.37 | $0.37 | 7,689 | — | — |
| 1985-03-29 | $0.37 | $0.37 | 112,767 | — | — |
| 1985-03-28 | $0.37 | $0.37 | 266,541 | — | — |
| 1985-03-27 | $0.37 | $0.37 | 41,006 | — | — |
| 1985-03-26 | $0.37 | $0.37 | 41,006 | — | — |
| 1985-03-25 | $0.37 | $0.37 | 17,940 | — | — |
| 1985-03-22 | $0.37 | $0.37 | 0 | — | — |
| 1985-03-21 | $0.37 | $0.37 | 20,503 | — | — |
| 1985-03-20 | $0.37 | $0.37 | 43,569 | — | — |
| 1985-03-19 | $0.37 | $0.37 | 53,821 | — | — |
| 1985-03-18 | $0.37 | $0.37 | 71,761 | — | — |
| 1985-03-15 | $0.37 | $0.37 | 28,192 | — | — |
| 1985-03-14 | $0.37 | $0.37 | 48,695 | — | — |
| 1985-03-13 | $0.37 | $0.37 | 5,126 | — | — |
| 1985-03-12 | $0.37 | $0.37 | 94,827 | — | — |
| 1985-03-11 | $0.37 | $0.37 | 38,443 | — | — |
| 1985-03-08 | $0.37 | $0.37 | 7,689 | — | — |
| 1985-03-07 | $0.37 | $0.37 | 189,654 | — | — |
| 1985-03-06 | $0.37 | $0.37 | 97,390 | — | — |
| 1985-03-05 | $0.37 | $0.37 | 266,541 | — | — |
| 1985-03-04 | $0.37 | $0.37 | 15,377 | — | — |
| 1985-03-01 | $0.37 | $0.37 | 87,138 | — | — |
| 1985-02-28 | $0.37 | $0.37 | 15,377 | — | — |
| 1985-02-27 | $0.37 | $0.37 | 38,443 | — | — |
| 1985-02-26 | $0.37 | $0.37 | 105,079 | — | — |
| 1985-02-25 | $0.36 | $0.36 | 51,258 | — | — |
| 1985-02-22 | $0.37 | $0.37 | 130,707 | — | — |
| 1985-02-21 | $0.37 | $0.37 | 84,575 | — | — |
| 1985-02-20 | $0.38 | $0.38 | 0 | — | — |
| 1985-02-19 | $0.38 | $0.38 | 33,318 | — | — |
| 1985-02-15 | $0.38 | $0.38 | 25,629 | — | — |
| 1985-02-14 | $0.38 | $0.38 | 320,361 | — | — |
| 1985-02-13 | $0.38 | $0.38 | 222,971 | — | — |
| 1985-02-12 | $0.36 | $0.36 | 43,569 | — | — |
| 1985-02-11 | $0.35 | $0.35 | 15,377 | — | — |
| 1985-02-08 | $0.34 | $0.34 | 51,258 | — | — |
| 1985-02-07 | $0.34 | $0.34 | 56,384 | — | — |
| 1985-02-06 | $0.35 | $0.35 | 315,236 | — | — |
| 1985-02-05 | $0.34 | $0.34 | 107,641 | — | — |
| 1985-02-04 | $0.34 | $0.34 | 43,569 | — | — |
| 1985-02-01 | $0.34 | $0.34 | 202,468 | — | — |
| 1985-01-31 | $0.35 | $0.35 | 105,079 | — | — |
| 1985-01-30 | $0.35 | $0.35 | 187,091 | — | — |
| 1985-01-29 | $0.32 | $0.32 | 61,509 | — | — |
| 1985-01-28 | $0.32 | $0.32 | 69,198 | — | — |
| 1985-01-25 | $0.31 | $0.31 | 202,468 | — | — |
| 1985-01-24 | $0.28 | $0.28 | 38,443 | — | — |
| 1985-01-23 | $0.28 | $0.28 | 15,377 | — | — |
| 1985-01-22 | $0.28 | $0.28 | 66,635 | — | — |
| 1985-01-21 | $0.27 | $0.27 | 7,689 | — | — |
| 1985-01-18 | $0.27 | $0.27 | 7,689 | — | — |
| 1985-01-17 | $0.27 | $0.27 | 2,563 | — | — |
| 1985-01-16 | $0.27 | $0.27 | 115,330 | — | — |
| 1985-01-15 | $0.26 | $0.26 | 161,462 | — | — |
| 1985-01-14 | $0.25 | $0.25 | 12,814 | — | — |
| 1985-01-11 | $0.25 | $0.25 | 61,509 | — | — |
| 1985-01-10 | $0.26 | $0.26 | 169,151 | — | — |
| 1985-01-09 | $0.24 | $0.24 | 89,701 | — | — |
| 1985-01-08 | $0.24 | $0.24 | 17,940 | — | — |
| 1985-01-07 | $0.24 | $0.24 | 2,563 | — | — |
| 1985-01-04 | $0.24 | $0.24 | 7,689 | — | — |
| 1985-01-03 | $0.24 | $0.24 | 51,258 | — | — |
| 1985-01-02 | $0.24 | $0.24 | 2,563 | — | — |