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
- 1981-03-25 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 | $0.49 | $0.49 | 1,588,800 | — | — |
| 1985-12-30 | $0.48 | $0.48 | 446,400 | — | — |
| 1985-12-27 | $0.48 | $0.48 | 268,800 | — | — |
| 1985-12-26 | $0.48 | $0.48 | 614,400 | — | — |
| 1985-12-24 | $0.47 | $0.47 | 153,600 | — | — |
| 1985-12-23 | $0.47 | $0.47 | 331,200 | — | — |
| 1985-12-20 | $0.47 | $0.47 | 1,915,200 | — | — |
| 1985-12-19 | $0.48 | $0.48 | 873,600 | — | — |
| 1985-12-18 | $0.47 | $0.47 | 230,400 | — | — |
| 1985-12-17 | $0.47 | $0.47 | 182,400 | — | — |
| 1985-12-16 | $0.47 | $0.47 | 216,000 | — | — |
| 1985-12-13 | $0.47 | $0.47 | 177,600 | — | — |
| 1985-12-12 | $0.47 | $0.47 | 2,740,800 | — | — |
| 1985-12-11 | $0.47 | $0.47 | 436,800 | — | — |
| 1985-12-10 | $0.47 | $0.47 | 124,800 | — | — |
| 1985-12-09 | $0.46 | $0.46 | 115,200 | — | — |
| 1985-12-06 | $0.47 | $0.47 | 100,800 | — | — |
| 1985-12-05 | $0.47 | $0.47 | 403,200 | — | — |
| 1985-12-04 | $0.46 | $0.46 | 2,414,400 | — | — |
| 1985-12-03 | $0.47 | $0.47 | 465,600 | — | — |
| 1985-12-02 | $0.47 | $0.47 | 2,774,400 | — | — |
| 1985-11-29 | $0.47 | $0.47 | 129,600 | — | — |
| 1985-11-27 | $0.47 | $0.47 | 57,600 | — | — |
| 1985-11-26 | $0.47 | $0.47 | 379,200 | — | — |
| 1985-11-25 | $0.47 | $0.47 | 235,200 | — | — |
| 1985-11-22 | $0.47 | $0.47 | 739,200 | — | — |
| 1985-11-21 | $0.48 | $0.48 | 3,360,000 | — | — |
| 1985-11-20 | $0.47 | $0.47 | 489,600 | — | — |
| 1985-11-19 | $0.45 | $0.45 | 2,376,000 | — | — |
| 1985-11-18 | $0.44 | $0.44 | 753,600 | — | — |
| 1985-11-15 | $0.44 | $0.44 | 307,200 | — | — |
| 1985-11-14 | $0.44 | $0.44 | 1,670,400 | — | — |
| 1985-11-13 | $0.43 | $0.43 | 220,800 | — | — |
| 1985-11-12 | $0.43 | $0.43 | 201,600 | — | — |
| 1985-11-11 | $0.42 | $0.42 | 110,400 | — | — |
| 1985-11-08 | $0.42 | $0.42 | 3,451,200 | — | — |
| 1985-11-07 | $0.42 | $0.42 | 830,400 | — | — |
| 1985-11-06 | $0.41 | $0.41 | 14,400 | — | — |
| 1985-11-05 | $0.41 | $0.41 | 4,800 | — | — |
| 1985-11-04 | $0.42 | $0.42 | 264,000 | — | — |
| 1985-11-01 | $0.41 | $0.41 | 4,800 | — | — |
| 1985-10-31 | $0.41 | $0.41 | 307,200 | — | — |
| 1985-10-30 | $0.41 | $0.41 | 422,400 | — | — |
| 1985-10-29 | $0.41 | $0.41 | 4,435,200 | — | — |
| 1985-10-28 | $0.40 | $0.40 | 14,400 | — | — |
| 1985-10-25 | $0.41 | $0.41 | 883,200 | — | — |
| 1985-10-24 | $0.41 | $0.41 | 1,660,800 | — | — |
| 1985-10-23 | $0.40 | $0.40 | 1,118,400 | — | — |
| 1985-10-22 | $0.40 | $0.40 | 945,600 | — | — |
| 1985-10-21 | $0.41 | $0.41 | 393,600 | — | — |
| 1985-10-18 | $0.42 | $0.42 | 1,924,800 | — | — |
| 1985-10-17 | $0.42 | $0.42 | 955,200 | — | — |
| 1985-10-16 | $0.42 | $0.42 | 9,355,200 | — | — |
| 1985-10-15 | $0.40 | $0.40 | 283,200 | — | — |
| 1985-10-14 | $0.40 | $0.40 | 91,200 | — | — |
| 1985-10-11 | $0.40 | $0.40 | 1,108,800 | — | — |
| 1985-10-10 | $0.39 | $0.39 | 912,000 | — | — |
| 1985-10-09 | $0.40 | $0.40 | 6,619,200 | — | — |
| 1985-10-08 | $0.40 | $0.40 | 235,200 | — | — |
| 1985-10-07 | $0.41 | $0.41 | 643,200 | — | — |
| 1985-10-04 | $0.40 | $0.40 | 2,779,200 | — | — |
| 1985-10-03 | $0.38 | $0.38 | 278,400 | — | — |
| 1985-10-02 | $0.39 | $0.39 | 504,000 | — | — |
| 1985-10-01 | $0.39 | $0.39 | 115,200 | — | — |
| 1985-09-30 | $0.38 | $0.38 | 2,630,400 | — | — |
| 1985-09-26 | $0.38 | $0.38 | 1,032,000 | — | — |
| 1985-09-25 | $0.39 | $0.39 | 460,800 | — | — |
| 1985-09-24 | $0.38 | $0.38 | 168,000 | — | — |
| 1985-09-23 | $0.39 | $0.39 | 825,600 | — | — |
| 1985-09-20 | $0.38 | $0.38 | 220,800 | — | — |
| 1985-09-19 | $0.38 | $0.38 | 1,920,000 | — | — |
| 1985-09-18 | $0.38 | $0.38 | 124,800 | — | — |
| 1985-09-17 | $0.37 | $0.37 | 1,440,000 | — | — |
| 1985-09-16 | $0.38 | $0.38 | 1,939,200 | — | — |
| 1985-09-13 | $0.38 | $0.38 | 398,400 | — | — |
| 1985-09-12 | $0.38 | $0.38 | 148,800 | — | — |
| 1985-09-11 | $0.39 | $0.39 | 369,600 | — | — |
| 1985-09-10 | $0.39 | $0.39 | 5,328,000 | — | — |
| 1985-09-09 | $0.39 | $0.39 | 182,400 | — | — |
| 1985-09-06 | $0.39 | $0.39 | 163,200 | — | — |
| 1985-09-05 | $0.39 | $0.39 | 1,204,800 | — | — |
| 1985-09-04 | $0.38 | $0.38 | 408,000 | — | — |
| 1985-09-03 | $0.39 | $0.39 | 96,000 | — | — |
| 1985-08-30 | $0.38 | $0.38 | 81,600 | — | — |
| 1985-08-29 | $0.38 | $0.38 | 4,300,800 | — | — |
| 1985-08-28 | $0.38 | $0.38 | 681,600 | — | — |
| 1985-08-27 | $0.36 | $0.36 | 148,800 | — | — |
| 1985-08-26 | $0.36 | $0.36 | 62,400 | — | — |
| 1985-08-23 | $0.36 | $0.36 | 28,800 | — | — |
| 1985-08-22 | $0.37 | $0.37 | 14,400 | — | — |
| 1985-08-21 | $0.37 | $0.37 | 115,200 | — | — |
| 1985-08-20 | $0.36 | $0.36 | 33,600 | — | — |
| 1985-08-19 | $0.36 | $0.36 | 211,200 | — | — |
| 1985-08-16 | $0.37 | $0.37 | 216,000 | — | — |
| 1985-08-15 | $0.37 | $0.37 | 782,400 | — | — |
| 1985-08-14 | $0.37 | $0.37 | 470,400 | — | — |
| 1985-08-13 | $0.36 | $0.36 | 52,800 | — | — |
| 1985-08-12 | $0.38 | $0.38 | 321,600 | — | — |
| 1985-08-09 | $0.37 | $0.37 | 3,494,400 | — | — |
| 1985-08-08 | $0.38 | $0.38 | 192,000 | — | — |
| 1985-08-07 | $0.38 | $0.38 | 1,651,200 | — | — |
| 1985-08-06 | $0.39 | $0.39 | 57,600 | — | — |
| 1985-08-05 | $0.39 | $0.39 | 283,200 | — | — |
| 1985-08-02 | $0.39 | $0.39 | 91,200 | — | — |
| 1985-08-01 | $0.39 | $0.39 | 148,800 | — | — |
| 1985-07-31 | $0.39 | $0.39 | 480,000 | — | — |
| 1985-07-30 | $0.38 | $0.38 | 312,000 | — | — |
| 1985-07-29 | $0.39 | $0.39 | 129,600 | — | — |
| 1985-07-26 | $0.38 | $0.38 | 91,200 | — | — |
| 1985-07-25 | $0.39 | $0.39 | 566,400 | — | — |
| 1985-07-24 | $0.38 | $0.38 | 177,600 | — | — |
| 1985-07-23 | $0.39 | $0.39 | 1,036,800 | — | — |
| 1985-07-22 | $0.40 | $0.40 | 120,000 | — | — |
| 1985-07-19 | $0.40 | $0.40 | 451,200 | — | — |
| 1985-07-18 | $0.39 | $0.39 | 225,600 | — | — |
| 1985-07-17 | $0.39 | $0.39 | 340,800 | — | — |
| 1985-07-16 | $0.39 | $0.39 | 465,600 | — | — |
| 1985-07-15 | $0.39 | $0.39 | 86,400 | — | — |
| 1985-07-12 | $0.38 | $0.38 | 124,800 | — | — |
| 1985-07-11 | $0.39 | $0.39 | 115,200 | — | — |
| 1985-07-10 | $0.38 | $0.38 | 763,200 | — | — |
| 1985-07-09 | $0.38 | $0.38 | 552,000 | — | — |
| 1985-07-08 | $0.38 | $0.38 | 52,800 | — | — |
| 1985-07-05 | $0.38 | $0.38 | 1,008,000 | — | — |
| 1985-07-03 | $0.38 | $0.38 | 379,200 | — | — |
| 1985-07-02 | $0.38 | $0.38 | 724,800 | — | — |
| 1985-07-01 | $0.38 | $0.38 | 1,185,600 | — | — |
| 1985-06-28 | $0.38 | $0.38 | 374,400 | — | — |
| 1985-06-27 | $0.38 | $0.38 | 422,400 | — | — |
| 1985-06-26 | $0.38 | $0.38 | 1,012,800 | — | — |
| 1985-06-25 | $0.37 | $0.37 | 883,200 | — | — |
| 1985-06-24 | $0.36 | $0.36 | 134,400 | — | — |
| 1985-06-21 | $0.36 | $0.36 | 1,867,200 | — | — |
| 1985-06-20 | $0.36 | $0.36 | 3,465,600 | — | — |
| 1985-06-19 | $0.35 | $0.35 | 134,400 | — | — |
| 1985-06-18 | $0.35 | $0.35 | 1,051,200 | — | — |
| 1985-06-17 | $0.35 | $0.35 | 2,755,200 | — | — |
| 1985-06-14 | $0.35 | $0.35 | 484,800 | — | — |
| 1985-06-13 | $0.35 | $0.35 | 1,176,000 | — | — |
| 1985-06-12 | $0.35 | $0.35 | 355,200 | — | — |
| 1985-06-11 | $0.36 | $0.36 | 259,200 | — | — |
| 1985-06-10 | $0.36 | $0.36 | 403,200 | — | — |
| 1985-06-07 | $0.36 | $0.36 | 1,718,400 | — | — |
| 1985-06-06 | $0.37 | $0.37 | 292,800 | — | — |
| 1985-06-05 | $0.38 | $0.38 | 657,600 | — | — |
| 1985-06-04 | $0.36 | $0.36 | 388,800 | — | — |
| 1985-06-03 | $0.36 | $0.36 | 1,147,200 | — | — |
| 1985-05-31 | $0.36 | $0.36 | 2,270,400 | — | — |
| 1985-05-30 | $0.34 | $0.34 | 1,339,200 | — | — |
| 1985-05-29 | $0.34 | $0.34 | 1,296,000 | — | — |
| 1985-05-28 | $0.34 | $0.34 | 1,737,600 | — | — |
| 1985-05-24 | $0.33 | $0.33 | 43,200 | — | — |
| 1985-05-23 | $0.33 | $0.33 | 235,200 | — | — |
| 1985-05-22 | $0.33 | $0.33 | 192,000 | — | — |
| 1985-05-21 | $0.33 | $0.33 | 1,238,400 | — | — |
| 1985-05-20 | $0.33 | $0.33 | 892,800 | — | — |
| 1985-05-17 | $0.34 | $0.34 | 9,508,800 | — | — |
| 1985-05-16 | $0.33 | $0.33 | 67,200 | — | — |
| 1985-05-15 | $0.33 | $0.33 | 201,600 | — | — |
| 1985-05-14 | $0.34 | $0.34 | 417,600 | — | — |
| 1985-05-13 | $0.35 | $0.35 | 1,185,600 | — | — |
| 1985-05-10 | $0.34 | $0.34 | 225,600 | — | — |
| 1985-05-09 | $0.34 | $0.34 | 240,000 | — | — |
| 1985-05-08 | $0.35 | $0.35 | 33,600 | — | — |
| 1985-05-07 | $0.35 | $0.35 | 4,996,800 | — | — |
| 1985-05-06 | $0.35 | $0.35 | 38,400 | — | — |
| 1985-05-03 | $0.35 | $0.35 | 24,000 | — | — |
| 1985-05-02 | $0.35 | $0.35 | 316,800 | — | — |
| 1985-05-01 | $0.36 | $0.36 | 192,000 | — | — |
| 1985-04-30 | $0.37 | $0.37 | 1,089,600 | — | — |
| 1985-04-29 | $0.37 | $0.37 | 254,400 | — | — |
| 1985-04-26 | $0.37 | $0.37 | 537,600 | — | — |
| 1985-04-25 | $0.38 | $0.38 | 172,800 | — | — |
| 1985-04-24 | $0.38 | $0.38 | 52,800 | — | — |
| 1985-04-23 | $0.38 | $0.38 | 835,200 | — | — |
| 1985-04-22 | $0.38 | $0.38 | 3,988,800 | — | — |
| 1985-04-19 | $0.39 | $0.39 | 364,800 | — | — |
| 1985-04-18 | $0.40 | $0.40 | 216,000 | — | — |
| 1985-04-17 | $0.39 | $0.39 | 124,800 | — | — |
| 1985-04-16 | $0.39 | $0.39 | 235,200 | — | — |
| 1985-04-15 | $0.39 | $0.39 | 283,200 | — | — |
| 1985-04-12 | $0.39 | $0.39 | 748,800 | — | — |
| 1985-04-11 | $0.39 | $0.39 | 124,800 | — | — |
| 1985-04-10 | $0.40 | $0.40 | 240,000 | — | — |
| 1985-04-09 | $0.40 | $0.40 | 134,400 | — | — |
| 1985-04-08 | $0.40 | $0.40 | 81,600 | — | — |
| 1985-04-04 | $0.40 | $0.40 | 100,800 | — | — |
| 1985-04-03 | $0.40 | $0.40 | 2,212,800 | — | — |
| 1985-04-02 | $0.39 | $0.39 | 144,000 | — | — |
| 1985-04-01 | $0.39 | $0.39 | 316,800 | — | — |
| 1985-03-29 | $0.38 | $0.38 | 360,000 | — | — |
| 1985-03-28 | $0.38 | $0.38 | 676,800 | — | — |
| 1985-03-27 | $0.37 | $0.37 | 2,827,200 | — | — |
| 1985-03-26 | $0.37 | $0.37 | 158,400 | — | — |
| 1985-03-25 | $0.37 | $0.37 | 835,200 | — | — |
| 1985-03-22 | $0.35 | $0.35 | 369,600 | — | — |
| 1985-03-21 | $0.35 | $0.35 | 489,600 | — | — |
| 1985-03-20 | $0.34 | $0.34 | 806,400 | — | — |
| 1985-03-19 | $0.34 | $0.34 | 134,400 | — | — |
| 1985-03-18 | $0.34 | $0.34 | 307,200 | — | — |
| 1985-03-15 | $0.33 | $0.33 | 806,400 | — | — |
| 1985-03-14 | $0.33 | $0.33 | 1,425,600 | — | — |
| 1985-03-13 | $0.34 | $0.34 | 604,800 | — | — |
| 1985-03-12 | $0.35 | $0.35 | 120,000 | — | — |
| 1985-03-11 | $0.36 | $0.36 | 844,800 | — | — |
| 1985-03-08 | $0.36 | $0.36 | 3,806,400 | — | — |
| 1985-03-07 | $0.39 | $0.39 | 1,776,000 | — | — |
| 1985-03-06 | $0.38 | $0.38 | 398,400 | — | — |
| 1985-03-05 | $0.39 | $0.39 | 648,000 | — | — |
| 1985-03-04 | $0.39 | $0.39 | 1,080,000 | — | — |
| 1985-03-01 | $0.39 | $0.39 | 3,398,400 | — | — |
| 1985-02-28 | $0.37 | $0.37 | 763,200 | — | — |
| 1985-02-27 | $0.36 | $0.36 | 1,056,000 | — | — |
| 1985-02-26 | $0.36 | $0.36 | 7,219,200 | — | — |
| 1985-02-25 | $0.36 | $0.36 | 3,648,000 | — | — |
| 1985-02-22 | $0.36 | $0.36 | 2,851,200 | — | — |
| 1985-02-21 | $0.36 | $0.36 | 2,630,400 | — | — |
| 1985-02-20 | $0.37 | $0.37 | 350,400 | — | — |
| 1985-02-19 | $0.37 | $0.37 | 585,600 | — | — |
| 1985-02-15 | $0.36 | $0.36 | 5,390,400 | — | — |
| 1985-02-14 | $0.36 | $0.36 | 6,763,200 | — | — |
| 1985-02-13 | $0.36 | $0.36 | 1,195,200 | — | — |
| 1985-02-12 | $0.36 | $0.36 | 1,080,000 | — | — |
| 1985-02-11 | $0.37 | $0.37 | 1,161,600 | — | — |
| 1985-02-08 | $0.36 | $0.36 | 5,035,200 | — | — |
| 1985-02-07 | $0.37 | $0.37 | 1,094,400 | — | — |
| 1985-02-06 | $0.36 | $0.36 | 15,739,200 | — | — |
| 1985-02-05 | $0.34 | $0.34 | 1,329,600 | — | — |
| 1985-02-04 | $0.34 | $0.34 | 1,612,800 | — | — |
| 1985-02-01 | $0.33 | $0.33 | 273,600 | — | — |
| 1985-01-31 | $0.34 | $0.34 | 1,603,200 | — | — |
| 1985-01-30 | $0.33 | $0.33 | 1,704,000 | — | — |
| 1985-01-29 | $0.33 | $0.33 | 336,000 | — | — |
| 1985-01-28 | $0.34 | $0.34 | 739,200 | — | — |
| 1985-01-25 | $0.34 | $0.34 | 1,166,400 | — | — |
| 1985-01-24 | $0.33 | $0.33 | 2,404,800 | — | — |
| 1985-01-23 | $0.31 | $0.31 | 888,000 | — | — |
| 1985-01-22 | $0.30 | $0.30 | 6,408,000 | — | — |
| 1985-01-21 | $0.30 | $0.30 | 2,409,600 | — | — |
| 1985-01-18 | $0.29 | $0.29 | 1,003,200 | — | — |
| 1985-01-17 | $0.30 | $0.30 | 5,164,800 | — | — |
| 1985-01-16 | $0.29 | $0.29 | 3,417,600 | — | — |
| 1985-01-15 | $0.29 | $0.29 | 10,012,800 | — | — |
| 1985-01-14 | $0.29 | $0.29 | 96,000 | — | — |
| 1985-01-11 | $0.29 | $0.29 | 96,000 | — | — |
| 1985-01-10 | $0.28 | $0.28 | 724,800 | — | — |
| 1985-01-09 | $0.29 | $0.29 | 129,600 | — | — |
| 1985-01-08 | $0.28 | $0.28 | 38,400 | — | — |
| 1985-01-07 | $0.28 | $0.28 | 196,800 | — | — |
| 1985-01-04 | $0.29 | $0.29 | 355,200 | — | — |
| 1985-01-03 | $0.28 | $0.28 | 840,000 | — | — |
| 1985-01-02 | $0.30 | $0.30 | 129,600 | — | — |